{"symbol":"AM","url":"https://intraalpha.com/companies/AM","capturedAt":"2026-10-23T05:02:40.125Z","state":"ready","quote":{"symbol":"AM","last_price":20.61,"prev_close":20.75,"regular_close":20.61,"change":-0.14,"change_pct":-0.6747,"regular_change":-0.14,"regular_change_pct":-0.6747,"extended_change":0,"extended_change_pct":0,"bid":20.22,"ask":21,"bid_size":100,"ask_size":200,"volume":2354654,"vwap":20.52076,"open":20.9,"high":20.97,"low":19.98,"close":20.61,"trade_count":30147,"last_trade_at":"2026-10-22T23:00:00.002773444Z","last_quote_at":"2026-10-23T00:00:00.06043667Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:02:35.580573574-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AM","fetched_at":"2026-10-23T05:02:37.431369+00:00","name":"Antero Midstream Partners LP","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS MIDSTREAM","country":"USA","description":"Antero Midstream Corporation owns, operates and develops midstream energy infrastructure. The company is headquartered in Denver, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":9849485000,"ebitda":955349000,"pe_ratio":25,"peg_ratio":1.17,"book_value":4.098,"dividend_per_share":0.9,"dividend_yield":0.0438,"eps":0.83,"revenue_ttm":1312628000,"gross_profit_ttm":1045439000,"profit_margin":0.304,"operating_margin_ttm":0.52,"return_on_assets_ttm":0.0761,"return_on_equity_ttm":0.198,"quarterly_earnings_growth":-0.08,"quarterly_revenue_growth":0.083,"analyst_target_price":24,"analyst_number":0,"beta":0.694,"fifty_two_week_high":23.35,"fifty_two_week_low":16.41,"fifty_day_ma":21.53,"two_hundred_day_ma":21.46,"shares_outstanding":474674000,"forward_pe":12.92,"price_to_sales":7.5,"price_to_book":5.22,"ev_to_revenue":10.48,"ev_to_ebitda":14.15},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:02:37.431369+00:00"},"optionObservedAt":"2026-10-22T19:47:34.635Z","bars":[{"c":19.91,"h":19.91,"l":19.91,"n":3,"o":19.91,"t":"2026-10-16T11:00:00Z","v":510,"vw":19.91},{"c":19.92,"h":19.92,"l":19.92,"n":6,"o":19.92,"t":"2026-10-16T12:15:00Z","v":748,"vw":19.92},{"c":19.92,"h":19.92,"l":19.92,"n":2,"o":19.92,"t":"2026-10-16T13:05:00Z","v":2000,"vw":19.92},{"c":19.95,"h":19.95,"l":19.93,"n":4,"o":19.93,"t":"2026-10-16T13:10:00Z","v":1546,"vw":19.943108},{"c":20.01,"h":20.01,"l":20.01,"n":3,"o":20.01,"t":"2026-10-16T13:25:00Z","v":130,"vw":20.01},{"c":20.03,"h":20.09,"l":19.9805,"n":126,"o":20.07,"t":"2026-10-16T13:30:00Z","v":32196,"vw":20.066367},{"c":20.08,"h":20.09,"l":20.02,"n":98,"o":20.09,"t":"2026-10-16T13:35:00Z","v":4954,"vw":20.040758},{"c":20.01,"h":20.04,"l":19.985,"n":190,"o":20.03,"t":"2026-10-16T13:40:00Z","v":12272,"vw":20.011919},{"c":20.18,"h":20.18,"l":20.02,"n":200,"o":20.02,"t":"2026-10-16T13:45:00Z","v":14340,"vw":20.071209},{"c":20.215,"h":20.25,"l":20.205,"n":562,"o":20.22,"t":"2026-10-16T13:50:00Z","v":36441,"vw":20.223626},{"c":20.15,"h":20.215,"l":20.15,"n":512,"o":20.215,"t":"2026-10-16T13:55:00Z","v":34858,"vw":20.190117},{"c":20.25,"h":20.26,"l":20.15,"n":608,"o":20.15,"t":"2026-10-16T14:00:00Z","v":46192,"vw":20.21062},{"c":20.325,"h":20.335,"l":20.245,"n":294,"o":20.255,"t":"2026-10-16T14:05:00Z","v":16635,"vw":20.280348},{"c":20.285,"h":20.325,"l":20.2601,"n":376,"o":20.325,"t":"2026-10-16T14:10:00Z","v":25924,"vw":20.29514},{"c":20.195,"h":20.285,"l":20.195,"n":333,"o":20.285,"t":"2026-10-16T14:15:00Z","v":22777,"vw":20.244478},{"c":20.21,"h":20.23,"l":20.155,"n":380,"o":20.19,"t":"2026-10-16T14:20:00Z","v":40719,"vw":20.171829},{"c":20.23,"h":20.27,"l":20.165,"n":1081,"o":20.2,"t":"2026-10-16T14:25:00Z","v":145365,"vw":20.213739},{"c":20.25,"h":20.295,"l":20.23,"n":339,"o":20.23,"t":"2026-10-16T14:30:00Z","v":22279,"vw":20.258126},{"c":20.3,"h":20.305,"l":20.24,"n":375,"o":20.24,"t":"2026-10-16T14:35:00Z","v":37439,"vw":20.270814},{"c":20.28,"h":20.305,"l":20.275,"n":262,"o":20.3,"t":"2026-10-16T14:40:00Z","v":12861,"vw":20.286848},{"c":20.3,"h":20.32,"l":20.275,"n":335,"o":20.275,"t":"2026-10-16T14:45:00Z","v":17077,"vw":20.301253},{"c":20.28,"h":20.34,"l":20.245,"n":790,"o":20.29,"t":"2026-10-16T14:50:00Z","v":65324,"vw":20.288691},{"c":20.305,"h":20.32,"l":20.25,"n":719,"o":20.28,"t":"2026-10-16T14:55:00Z","v":72649,"vw":20.28623},{"c":20.285,"h":20.31,"l":20.265,"n":465,"o":20.295,"t":"2026-10-16T15:00:00Z","v":32605,"vw":20.280762},{"c":20.3,"h":20.32,"l":20.285,"n":414,"o":20.285,"t":"2026-10-16T15:05:00Z","v":29171,"vw":20.297991},{"c":20.285,"h":20.32,"l":20.275,"n":441,"o":20.305,"t":"2026-10-16T15:10:00Z","v":21259,"vw":20.295954},{"c":20.245,"h":20.3075,"l":20.241,"n":794,"o":20.285,"t":"2026-10-16T15:15:00Z","v":51369,"vw":20.265685},{"c":20.18,"h":20.255,"l":20.175,"n":1125,"o":20.245,"t":"2026-10-16T15:20:00Z","v":88531,"vw":20.21724},{"c":20.175,"h":20.2,"l":20.165,"n":487,"o":20.175,"t":"2026-10-16T15:25:00Z","v":26103,"vw":20.18182},{"c":20.205,"h":20.215,"l":20.175,"n":377,"o":20.175,"t":"2026-10-16T15:30:00Z","v":17895,"vw":20.201347},{"c":20.205,"h":20.205,"l":20.175,"n":454,"o":20.205,"t":"2026-10-16T15:35:00Z","v":22263,"vw":20.189764},{"c":20.2,"h":20.205,"l":20.17,"n":349,"o":20.205,"t":"2026-10-16T15:40:00Z","v":20884,"vw":20.188815},{"c":20.205,"h":20.22,"l":20.185,"n":428,"o":20.205,"t":"2026-10-16T15:45:00Z","v":29454,"vw":20.195415},{"c":20.205,"h":20.205,"l":20.18,"n":468,"o":20.2,"t":"2026-10-16T15:50:00Z","v":24144,"vw":20.19353},{"c":20.22,"h":20.235,"l":20.205,"n":397,"o":20.21,"t":"2026-10-16T15:55:00Z","v":16732,"vw":20.218365},{"c":20.235,"h":20.245,"l":20.21,"n":470,"o":20.22,"t":"2026-10-16T16:00:00Z","v":26939,"vw":20.230035},{"c":20.245,"h":20.26,"l":20.235,"n":429,"o":20.235,"t":"2026-10-16T16:05:00Z","v":21537,"vw":20.247359},{"c":20.23,"h":20.265,"l":20.23,"n":336,"o":20.245,"t":"2026-10-16T16:10:00Z","v":15574,"vw":20.247203},{"c":20.235,"h":20.24,"l":20.195,"n":489,"o":20.225,"t":"2026-10-16T16:15:00Z","v":28823,"vw":20.213745},{"c":20.205,"h":20.24,"l":20.205,"n":328,"o":20.235,"t":"2026-10-16T16:20:00Z","v":13270,"vw":20.223169},{"c":20.205,"h":20.215,"l":20.205,"n":319,"o":20.205,"t":"2026-10-16T16:25:00Z","v":16398,"vw":20.20764},{"c":20.225,"h":20.23,"l":20.205,"n":395,"o":20.205,"t":"2026-10-16T16:30:00Z","v":21228,"vw":20.223316},{"c":20.22,"h":20.245,"l":20.22,"n":393,"o":20.225,"t":"2026-10-16T16:35:00Z","v":18169,"vw":20.23283},{"c":20.225,"h":20.245,"l":20.215,"n":450,"o":20.225,"t":"2026-10-16T16:40:00Z","v":20854,"vw":20.225302},{"c":20.245,"h":20.25,"l":20.215,"n":326,"o":20.225,"t":"2026-10-16T16:45:00Z","v":16027,"vw":20.235768},{"c":20.25,"h":20.25,"l":20.235,"n":411,"o":20.245,"t":"2026-10-16T16:50:00Z","v":19253,"vw":20.243775},{"c":20.205,"h":20.25,"l":20.19,"n":599,"o":20.25,"t":"2026-10-16T16:55:00Z","v":42405,"vw":20.216147},{"c":20.195,"h":20.205,"l":20.18,"n":411,"o":20.205,"t":"2026-10-16T17:00:00Z","v":20508,"vw":20.190876},{"c":20.18,"h":20.2,"l":20.175,"n":468,"o":20.195,"t":"2026-10-16T17:05:00Z","v":24738,"vw":20.185808},{"c":20.265,"h":20.285,"l":20.185,"n":732,"o":20.185,"t":"2026-10-16T17:10:00Z","v":75892,"vw":20.242732},{"c":20.29,"h":20.3,"l":20.265,"n":363,"o":20.265,"t":"2026-10-16T17:15:00Z","v":26427,"vw":20.280624},{"c":20.31,"h":20.31,"l":20.26,"n":466,"o":20.29,"t":"2026-10-16T17:20:00Z","v":33509,"vw":20.287739},{"c":20.355,"h":20.36,"l":20.315,"n":358,"o":20.315,"t":"2026-10-16T17:25:00Z","v":20961,"vw":20.340162},{"c":20.385,"h":20.39,"l":20.355,"n":435,"o":20.355,"t":"2026-10-16T17:30:00Z","v":41252,"vw":20.384083},{"c":20.385,"h":20.395,"l":20.375,"n":383,"o":20.39,"t":"2026-10-16T17:35:00Z","v":22091,"vw":20.385923},{"c":20.405,"h":20.41,"l":20.375,"n":330,"o":20.375,"t":"2026-10-16T17:40:00Z","v":18522,"vw":20.389458},{"c":20.395,"h":20.425,"l":20.395,"n":456,"o":20.405,"t":"2026-10-16T17:45:00Z","v":28224,"vw":20.413634},{"c":20.415,"h":20.43,"l":20.375,"n":570,"o":20.395,"t":"2026-10-16T17:50:00Z","v":93231,"vw":20.396856},{"c":20.365,"h":20.42,"l":20.36,"n":486,"o":20.42,"t":"2026-10-16T17:55:00Z","v":38842,"vw":20.390862},{"c":20.385,"h":20.385,"l":20.355,"n":367,"o":20.37,"t":"2026-10-16T18:00:00Z","v":45765,"vw":20.36158},{"c":20.325,"h":20.38,"l":20.315,"n":475,"o":20.38,"t":"2026-10-16T18:05:00Z","v":31904,"vw":20.354955},{"c":20.295,"h":20.325,"l":20.29,"n":480,"o":20.325,"t":"2026-10-16T18:10:00Z","v":68323,"vw":20.3042},{"c":20.305,"h":20.32,"l":20.295,"n":367,"o":20.295,"t":"2026-10-16T18:15:00Z","v":31437,"vw":20.306339},{"c":20.305,"h":20.31,"l":20.3,"n":294,"o":20.3,"t":"2026-10-16T18:20:00Z","v":12441,"vw":20.304652},{"c":20.3339,"h":20.335,"l":20.3,"n":425,"o":20.305,"t":"2026-10-16T18:25:00Z","v":26447,"vw":20.31308},{"c":20.405,"h":20.405,"l":20.315,"n":661,"o":20.335,"t":"2026-10-16T18:30:00Z","v":89649,"vw":20.343208},{"c":20.405,"h":20.405,"l":20.395,"n":291,"o":20.4,"t":"2026-10-16T18:35:00Z","v":16687,"vw":20.401031},{"c":20.42,"h":20.42,"l":20.405,"n":301,"o":20.405,"t":"2026-10-16T18:40:00Z","v":15297,"vw":20.414645},{"c":20.415,"h":20.445,"l":20.405,"n":578,"o":20.42,"t":"2026-10-16T18:45:00Z","v":41982,"vw":20.424661},{"c":20.425,"h":20.45,"l":20.405,"n":451,"o":20.405,"t":"2026-10-16T18:50:00Z","v":23521,"vw":20.426181},{"c":20.475,"h":20.475,"l":20.41,"n":484,"o":20.425,"t":"2026-10-16T18:55:00Z","v":33702,"vw":20.447274},{"c":20.47,"h":20.48,"l":20.425,"n":756,"o":20.47,"t":"2026-10-16T19:00:00Z","v":65204,"vw":20.453607},{"c":20.455,"h":20.47,"l":20.43,"n":572,"o":20.465,"t":"2026-10-16T19:05:00Z","v":41097,"vw":20.445101},{"c":20.46,"h":20.46,"l":20.435,"n":676,"o":20.455,"t":"2026-10-16T19:10:00Z","v":49615,"vw":20.447985},{"c":20.43,"h":20.48,"l":20.425,"n":513,"o":20.46,"t":"2026-10-16T19:15:00Z","v":39948,"vw":20.444314},{"c":20.415,"h":20.45,"l":20.415,"n":523,"o":20.435,"t":"2026-10-16T19:20:00Z","v":32277,"vw":20.429919},{"c":20.43,"h":20.44,"l":20.415,"n":643,"o":20.415,"t":"2026-10-16T19:25:00Z","v":52193,"vw":20.426529},{"c":20.475,"h":20.475,"l":20.43,"n":591,"o":20.43,"t":"2026-10-16T19:30:00Z","v":45011,"vw":20.453025},{"c":20.485,"h":20.505,"l":20.4612,"n":808,"o":20.48,"t":"2026-10-16T19:35:00Z","v":79694,"vw":20.487901},{"c":20.5,"h":20.51,"l":20.48,"n":702,"o":20.485,"t":"2026-10-16T19:40:00Z","v":56534,"vw":20.492847},{"c":20.53,"h":20.55,"l":20.5,"n":964,"o":20.5,"t":"2026-10-16T19:45:00Z","v":82737,"vw":20.52699},{"c":20.595,"h":20.615,"l":20.515,"n":1504,"o":20.52,"t":"2026-10-16T19:50:00Z","v":167252,"vw":20.558845},{"c":20.635,"h":20.65,"l":20.575,"n":4692,"o":20.595,"t":"2026-10-16T19:55:00Z","v":509973,"vw":20.613843},{"c":20.64,"h":20.64,"l":20.635,"n":47,"o":20.635,"t":"2026-10-16T20:00:00Z","v":689968,"vw":20.639999},{"c":20.4,"h":20.4,"l":20.4,"n":3,"o":20.4,"t":"2026-10-16T21:25:00Z","v":136,"vw":20.4},{"c":20.693,"h":20.7,"l":20.59,"n":179,"o":20.59,"t":"2026-10-19T13:30:00Z","v":25080,"vw":20.614928},{"c":20.625,"h":20.65,"l":20.61,"n":90,"o":20.65,"t":"2026-10-19T13:35:00Z","v":5985,"vw":20.63315},{"c":20.63,"h":20.665,"l":20.59,"n":227,"o":20.62,"t":"2026-10-19T13:40:00Z","v":20198,"vw":20.633634},{"c":20.6,"h":20.64,"l":20.59,"n":115,"o":20.63,"t":"2026-10-19T13:45:00Z","v":8422,"vw":20.607646},{"c":20.56,"h":20.605,"l":20.56,"n":110,"o":20.605,"t":"2026-10-19T13:50:00Z","v":8303,"vw":20.574199},{"c":20.47,"h":20.555,"l":20.47,"n":152,"o":20.55,"t":"2026-10-19T13:55:00Z","v":8855,"vw":20.534377},{"c":20.51,"h":20.53,"l":20.49,"n":384,"o":20.495,"t":"2026-10-19T14:00:00Z","v":18003,"vw":20.506363},{"c":20.55,"h":20.55,"l":20.495,"n":208,"o":20.51,"t":"2026-10-19T14:05:00Z","v":9489,"vw":20.517356},{"c":20.56,"h":20.57,"l":20.485,"n":615,"o":20.54,"t":"2026-10-19T14:10:00Z","v":52841,"vw":20.533066},{"c":20.565,"h":20.62,"l":20.54,"n":552,"o":20.56,"t":"2026-10-19T14:15:00Z","v":40216,"vw":20.566834},{"c":20.605,"h":20.615,"l":20.54,"n":366,"o":20.565,"t":"2026-10-19T14:20:00Z","v":19051,"vw":20.572441},{"c":20.595,"h":20.615,"l":20.585,"n":244,"o":20.605,"t":"2026-10-19T14:25:00Z","v":14038,"vw":20.598305},{"c":20.57,"h":20.62,"l":20.57,"n":223,"o":20.6,"t":"2026-10-19T14:30:00Z","v":8772,"vw":20.596895},{"c":20.545,"h":20.565,"l":20.54,"n":366,"o":20.565,"t":"2026-10-19T14:35:00Z","v":41916,"vw":20.54665},{"c":20.515,"h":20.545,"l":20.495,"n":412,"o":20.545,"t":"2026-10-19T14:40:00Z","v":29636,"vw":20.525284},{"c":20.515,"h":20.54,"l":20.495,"n":368,"o":20.52,"t":"2026-10-19T14:45:00Z","v":27831,"vw":20.514766},{"c":20.5,"h":20.52,"l":20.495,"n":245,"o":20.51,"t":"2026-10-19T14:50:00Z","v":12392,"vw":20.504951},{"c":20.54,"h":20.545,"l":20.495,"n":209,"o":20.495,"t":"2026-10-19T14:55:00Z","v":7976,"vw":20.515071},{"c":20.535,"h":20.54,"l":20.515,"n":259,"o":20.535,"t":"2026-10-19T15:00:00Z","v":15199,"vw":20.523492},{"c":20.5099,"h":20.535,"l":20.48,"n":268,"o":20.535,"t":"2026-10-19T15:05:00Z","v":16491,"vw":20.503785},{"c":20.51,"h":20.51,"l":20.48,"n":263,"o":20.505,"t":"2026-10-19T15:10:00Z","v":11499,"vw":20.495328},{"c":20.53,"h":20.545,"l":20.505,"n":250,"o":20.51,"t":"2026-10-19T15:15:00Z","v":12490,"vw":20.526277},{"c":20.535,"h":20.54,"l":20.515,"n":191,"o":20.525,"t":"2026-10-19T15:20:00Z","v":6431,"vw":20.5236},{"c":20.535,"h":20.555,"l":20.535,"n":230,"o":20.54,"t":"2026-10-19T15:25:00Z","v":8790,"vw":20.544926},{"c":20.525,"h":20.545,"l":20.525,"n":206,"o":20.54,"t":"2026-10-19T15:30:00Z","v":8772,"vw":20.536665},{"c":20.545,"h":20.545,"l":20.525,"n":190,"o":20.525,"t":"2026-10-19T15:35:00Z","v":9543,"vw":20.531484},{"c":20.535,"h":20.55,"l":20.535,"n":229,"o":20.545,"t":"2026-10-19T15:40:00Z","v":11250,"vw":20.542644},{"c":20.525,"h":20.535,"l":20.515,"n":272,"o":20.53,"t":"2026-10-19T15:45:00Z","v":16043,"vw":20.524862},{"c":20.545,"h":20.555,"l":20.505,"n":243,"o":20.51,"t":"2026-10-19T15:50:00Z","v":12524,"vw":20.531878},{"c":20.535,"h":20.54,"l":20.505,"n":214,"o":20.54,"t":"2026-10-19T15:55:00Z","v":10165,"vw":20.521433},{"c":20.545,"h":20.55,"l":20.525,"n":231,"o":20.54,"t":"2026-10-19T16:00:00Z","v":11489,"vw":20.533266},{"c":20.515,"h":20.54,"l":20.505,"n":191,"o":20.54,"t":"2026-10-19T16:05:00Z","v":12654,"vw":20.520757},{"c":20.485,"h":20.515,"l":20.485,"n":181,"o":20.515,"t":"2026-10-19T16:10:00Z","v":9106,"vw":20.492991},{"c":20.495,"h":20.495,"l":20.485,"n":162,"o":20.485,"t":"2026-10-19T16:15:00Z","v":8877,"vw":20.487998},{"c":20.485,"h":20.495,"l":20.485,"n":204,"o":20.495,"t":"2026-10-19T16:20:00Z","v":12668,"vw":20.490496},{"c":20.515,"h":20.52,"l":20.485,"n":228,"o":20.485,"t":"2026-10-19T16:25:00Z","v":11174,"vw":20.49899},{"c":20.505,"h":20.5188,"l":20.495,"n":217,"o":20.515,"t":"2026-10-19T16:30:00Z","v":13120,"vw":20.509137},{"c":20.425,"h":20.505,"l":20.42,"n":272,"o":20.505,"t":"2026-10-19T16:35:00Z","v":18971,"vw":20.45696},{"c":20.445,"h":20.445,"l":20.425,"n":178,"o":20.425,"t":"2026-10-19T16:40:00Z","v":10183,"vw":20.432669},{"c":20.485,"h":20.485,"l":20.44,"n":211,"o":20.445,"t":"2026-10-19T16:45:00Z","v":11961,"vw":20.45691},{"c":20.495,"h":20.495,"l":20.485,"n":337,"o":20.485,"t":"2026-10-19T16:50:00Z","v":21709,"vw":20.494719},{"c":20.485,"h":20.51,"l":20.485,"n":380,"o":20.495,"t":"2026-10-19T16:55:00Z","v":45183,"vw":20.50168},{"c":20.46,"h":20.485,"l":20.46,"n":207,"o":20.485,"t":"2026-10-19T17:00:00Z","v":10642,"vw":20.47281},{"c":20.455,"h":20.465,"l":20.4515,"n":209,"o":20.46,"t":"2026-10-19T17:05:00Z","v":9760,"vw":20.45617},{"c":20.445,"h":20.455,"l":20.445,"n":282,"o":20.455,"t":"2026-10-19T17:10:00Z","v":14300,"vw":20.449463},{"c":20.4323,"h":20.45,"l":20.4303,"n":188,"o":20.445,"t":"2026-10-19T17:15:00Z","v":14341,"vw":20.441015},{"c":20.435,"h":20.45,"l":20.435,"n":225,"o":20.435,"t":"2026-10-19T17:20:00Z","v":12813,"vw":20.43995},{"c":20.445,"h":20.445,"l":20.43,"n":149,"o":20.43,"t":"2026-10-19T17:25:00Z","v":7337,"vw":20.434503},{"c":20.465,"h":20.47,"l":20.425,"n":277,"o":20.445,"t":"2026-10-19T17:30:00Z","v":17739,"vw":20.438265},{"c":20.455,"h":20.47,"l":20.455,"n":204,"o":20.465,"t":"2026-10-19T17:35:00Z","v":7584,"vw":20.460111},{"c":20.46,"h":20.46,"l":20.445,"n":191,"o":20.46,"t":"2026-10-19T17:40:00Z","v":8519,"vw":20.44914},{"c":20.46,"h":20.465,"l":20.455,"n":152,"o":20.46,"t":"2026-10-19T17:45:00Z","v":8815,"vw":20.458387},{"c":20.47,"h":20.475,"l":20.455,"n":230,"o":20.46,"t":"2026-10-19T17:50:00Z","v":11815,"vw":20.462917},{"c":20.465,"h":20.47,"l":20.46,"n":147,"o":20.465,"t":"2026-10-19T17:55:00Z","v":5083,"vw":20.464505},{"c":20.43,"h":20.465,"l":20.42,"n":402,"o":20.465,"t":"2026-10-19T18:00:00Z","v":27532,"vw":20.442289},{"c":20.435,"h":20.44,"l":20.435,"n":148,"o":20.435,"t":"2026-10-19T18:05:00Z","v":5675,"vw":20.437375},{"c":20.425,"h":20.455,"l":20.425,"n":248,"o":20.435,"t":"2026-10-19T18:10:00Z","v":13794,"vw":20.435993},{"c":20.435,"h":20.445,"l":20.42,"n":172,"o":20.425,"t":"2026-10-19T18:15:00Z","v":9620,"vw":20.43416},{"c":20.44,"h":20.445,"l":20.425,"n":245,"o":20.43,"t":"2026-10-19T18:20:00Z","v":18666,"vw":20.4319},{"c":20.44,"h":20.46,"l":20.44,"n":308,"o":20.44,"t":"2026-10-19T18:25:00Z","v":21657,"vw":20.45114},{"c":20.445,"h":20.445,"l":20.435,"n":161,"o":20.44,"t":"2026-10-19T18:30:00Z","v":9931,"vw":20.438777},{"c":20.435,"h":20.445,"l":20.43,"n":222,"o":20.44,"t":"2026-10-19T18:35:00Z","v":13824,"vw":20.436671},{"c":20.445,"h":20.455,"l":20.435,"n":311,"o":20.435,"t":"2026-10-19T18:40:00Z","v":21959,"vw":20.447902},{"c":20.455,"h":20.47,"l":20.445,"n":191,"o":20.445,"t":"2026-10-19T18:45:00Z","v":9645,"vw":20.455607},{"c":20.47,"h":20.47,"l":20.45,"n":275,"o":20.455,"t":"2026-10-19T18:50:00Z","v":23883,"vw":20.462207},{"c":20.49,"h":20.495,"l":20.465,"n":318,"o":20.47,"t":"2026-10-19T18:55:00Z","v":25359,"vw":20.482585},{"c":20.485,"h":20.49,"l":20.475,"n":306,"o":20.49,"t":"2026-10-19T19:00:00Z","v":22195,"vw":20.4811},{"c":20.46,"h":20.4855,"l":20.46,"n":264,"o":20.4802,"t":"2026-10-19T19:05:00Z","v":16312,"vw":20.4737},{"c":20.47,"h":20.47,"l":20.455,"n":357,"o":20.46,"t":"2026-10-19T19:10:00Z","v":27518,"vw":20.461806},{"c":20.49,"h":20.495,"l":20.47,"n":343,"o":20.47,"t":"2026-10-19T19:15:00Z","v":25249,"vw":20.482408},{"c":20.485,"h":20.49,"l":20.475,"n":267,"o":20.49,"t":"2026-10-19T19:20:00Z","v":17658,"vw":20.48315},{"c":20.455,"h":20.485,"l":20.45,"n":460,"o":20.485,"t":"2026-10-19T19:25:00Z","v":28215,"vw":20.466935},{"c":20.44,"h":20.455,"l":20.405,"n":729,"o":20.455,"t":"2026-10-19T19:30:00Z","v":58840,"vw":20.427754},{"c":20.46,"h":20.46,"l":20.42,"n":432,"o":20.435,"t":"2026-10-19T19:35:00Z","v":29348,"vw":20.441337},{"c":20.485,"h":20.485,"l":20.46,"n":530,"o":20.46,"t":"2026-10-19T19:40:00Z","v":34373,"vw":20.469226},{"c":20.515,"h":20.55,"l":20.47,"n":910,"o":20.485,"t":"2026-10-19T19:45:00Z","v":78268,"vw":20.515979},{"c":20.475,"h":20.525,"l":20.475,"n":903,"o":20.52,"t":"2026-10-19T19:50:00Z","v":77343,"vw":20.501043},{"c":20.49,"h":20.5,"l":20.46,"n":3624,"o":20.47,"t":"2026-10-19T19:55:00Z","v":348230,"vw":20.48171},{"c":20.49,"h":20.49,"l":20.49,"n":44,"o":20.49,"t":"2026-10-19T20:00:00Z","v":619783,"vw":20.49},{"c":20.49,"h":20.49,"l":20.49,"n":1,"o":20.49,"t":"2026-10-19T20:25:00Z","v":90334,"vw":20.49},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-10-19T22:45:00Z","v":150,"vw":20.7},{"c":20.27,"h":20.27,"l":20.27,"n":1,"o":20.27,"t":"2026-10-19T23:40:00Z","v":100,"vw":20.27},{"c":20.8,"h":21.02,"l":20.75,"n":8,"o":21.02,"t":"2026-10-20T09:50:00Z","v":800,"vw":20.908287},{"c":20.31,"h":20.35,"l":20.31,"n":4,"o":20.35,"t":"2026-10-20T09:55:00Z","v":800,"vw":20.32485},{"c":20.31,"h":20.42,"l":20.31,"n":6,"o":20.42,"t":"2026-10-20T11:15:00Z","v":644,"vw":20.343613},{"c":20.545,"h":20.55,"l":20.545,"n":36,"o":20.55,"t":"2026-10-20T13:30:00Z","v":15034,"vw":20.549856},{"c":20.56,"h":20.572,"l":20.54,"n":160,"o":20.55,"t":"2026-10-20T13:35:00Z","v":8883,"vw":20.551292},{"c":20.58,"h":20.6,"l":20.55,"n":145,"o":20.58,"t":"2026-10-20T13:40:00Z","v":7492,"vw":20.575957},{"c":20.505,"h":20.56,"l":20.48,"n":165,"o":20.56,"t":"2026-10-20T13:45:00Z","v":7603,"vw":20.512753},{"c":20.53,"h":20.53,"l":20.5,"n":137,"o":20.51,"t":"2026-10-20T13:50:00Z","v":6851,"vw":20.519089},{"c":20.58,"h":20.58,"l":20.512,"n":132,"o":20.53,"t":"2026-10-20T13:55:00Z","v":8487,"vw":20.543171},{"c":20.635,"h":20.645,"l":20.59,"n":224,"o":20.59,"t":"2026-10-20T14:00:00Z","v":12486,"vw":20.622043},{"c":20.59,"h":20.65,"l":20.575,"n":233,"o":20.65,"t":"2026-10-20T14:05:00Z","v":12579,"vw":20.608271},{"c":20.6,"h":20.63,"l":20.575,"n":227,"o":20.58,"t":"2026-10-20T14:10:00Z","v":11381,"vw":20.601819},{"c":20.595,"h":20.63,"l":20.595,"n":260,"o":20.605,"t":"2026-10-20T14:15:00Z","v":16806,"vw":20.611591},{"c":20.585,"h":20.63,"l":20.585,"n":301,"o":20.595,"t":"2026-10-20T14:20:00Z","v":24495,"vw":20.614996},{"c":20.565,"h":20.585,"l":20.545,"n":274,"o":20.58,"t":"2026-10-20T14:25:00Z","v":15527,"vw":20.567995},{"c":20.58,"h":20.6,"l":20.565,"n":279,"o":20.565,"t":"2026-10-20T14:30:00Z","v":15042,"vw":20.585283},{"c":20.56,"h":20.585,"l":20.55,"n":217,"o":20.575,"t":"2026-10-20T14:35:00Z","v":15098,"vw":20.574193},{"c":20.54,"h":20.57,"l":20.52,"n":196,"o":20.57,"t":"2026-10-20T14:40:00Z","v":9729,"vw":20.539529},{"c":20.58,"h":20.58,"l":20.525,"n":268,"o":20.54,"t":"2026-10-20T14:45:00Z","v":15363,"vw":20.554124},{"c":20.535,"h":20.585,"l":20.535,"n":225,"o":20.585,"t":"2026-10-20T14:50:00Z","v":10343,"vw":20.559642},{"c":20.585,"h":20.585,"l":20.525,"n":292,"o":20.535,"t":"2026-10-20T14:55:00Z","v":16573,"vw":20.55355},{"c":20.595,"h":20.595,"l":20.57,"n":317,"o":20.585,"t":"2026-10-20T15:00:00Z","v":22697,"vw":20.583371},{"c":20.585,"h":20.595,"l":20.575,"n":661,"o":20.595,"t":"2026-10-20T15:05:00Z","v":59237,"vw":20.592286},{"c":20.595,"h":20.625,"l":20.59,"n":346,"o":20.59,"t":"2026-10-20T15:10:00Z","v":17427,"vw":20.604575},{"c":20.62,"h":20.62,"l":20.57,"n":183,"o":20.58,"t":"2026-10-20T15:15:00Z","v":7933,"vw":20.591204},{"c":20.645,"h":20.65,"l":20.63,"n":146,"o":20.63,"t":"2026-10-20T15:20:00Z","v":8428,"vw":20.642684},{"c":20.655,"h":20.66,"l":20.641,"n":201,"o":20.645,"t":"2026-10-20T15:25:00Z","v":9169,"vw":20.6507},{"c":20.6201,"h":20.665,"l":20.6201,"n":237,"o":20.66,"t":"2026-10-20T15:30:00Z","v":15801,"vw":20.648385},{"c":20.64,"h":20.645,"l":20.625,"n":129,"o":20.625,"t":"2026-10-20T15:35:00Z","v":7076,"vw":20.637596},{"c":20.635,"h":20.64,"l":20.625,"n":132,"o":20.635,"t":"2026-10-20T15:40:00Z","v":5358,"vw":20.633566},{"c":20.645,"h":20.65,"l":20.625,"n":214,"o":20.63,"t":"2026-10-20T15:45:00Z","v":10493,"vw":20.634796},{"c":20.66,"h":20.66,"l":20.64,"n":227,"o":20.645,"t":"2026-10-20T15:50:00Z","v":9930,"vw":20.650225},{"c":20.675,"h":20.68,"l":20.67,"n":160,"o":20.67,"t":"2026-10-20T15:55:00Z","v":8087,"vw":20.673618},{"c":20.6505,"h":20.67,"l":20.65,"n":192,"o":20.67,"t":"2026-10-20T16:00:00Z","v":11659,"vw":20.665348},{"c":20.63,"h":20.6505,"l":20.615,"n":181,"o":20.65,"t":"2026-10-20T16:05:00Z","v":11275,"vw":20.632336},{"c":20.645,"h":20.645,"l":20.635,"n":107,"o":20.635,"t":"2026-10-20T16:10:00Z","v":5597,"vw":20.639784},{"c":20.64,"h":20.64,"l":20.63,"n":122,"o":20.64,"t":"2026-10-20T16:15:00Z","v":5387,"vw":20.637652},{"c":20.64,"h":20.64,"l":20.63,"n":206,"o":20.635,"t":"2026-10-20T16:20:00Z","v":9243,"vw":20.636761},{"c":20.635,"h":20.655,"l":20.625,"n":221,"o":20.65,"t":"2026-10-20T16:25:00Z","v":11437,"vw":20.646761},{"c":20.645,"h":20.655,"l":20.635,"n":133,"o":20.635,"t":"2026-10-20T16:30:00Z","v":5922,"vw":20.645162},{"c":20.645,"h":20.65,"l":20.625,"n":246,"o":20.645,"t":"2026-10-20T16:35:00Z","v":13021,"vw":20.636392},{"c":20.635,"h":20.65,"l":20.63,"n":78,"o":20.645,"t":"2026-10-20T16:40:00Z","v":5079,"vw":20.640248},{"c":20.645,"h":20.645,"l":20.615,"n":197,"o":20.635,"t":"2026-10-20T16:45:00Z","v":12326,"vw":20.632476},{"c":20.625,"h":20.645,"l":20.62,"n":178,"o":20.645,"t":"2026-10-20T16:50:00Z","v":6287,"vw":20.632867},{"c":20.625,"h":20.635,"l":20.625,"n":183,"o":20.63,"t":"2026-10-20T16:55:00Z","v":9251,"vw":20.630096},{"c":20.61,"h":20.625,"l":20.605,"n":256,"o":20.625,"t":"2026-10-20T17:00:00Z","v":11648,"vw":20.613561},{"c":20.6,"h":20.6201,"l":20.595,"n":129,"o":20.615,"t":"2026-10-20T17:05:00Z","v":7145,"vw":20.614396},{"c":20.595,"h":20.606,"l":20.595,"n":157,"o":20.595,"t":"2026-10-20T17:10:00Z","v":8916,"vw":20.599485},{"c":20.6,"h":20.6,"l":20.5923,"n":104,"o":20.595,"t":"2026-10-20T17:15:00Z","v":5325,"vw":20.595007},{"c":20.605,"h":20.61,"l":20.5901,"n":179,"o":20.595,"t":"2026-10-20T17:20:00Z","v":7777,"vw":20.59886},{"c":20.585,"h":20.605,"l":20.56,"n":321,"o":20.6,"t":"2026-10-20T17:25:00Z","v":24441,"vw":20.584455},{"c":20.54,"h":20.585,"l":20.53,"n":203,"o":20.58,"t":"2026-10-20T17:30:00Z","v":10917,"vw":20.564888},{"c":20.55,"h":20.55,"l":20.535,"n":106,"o":20.535,"t":"2026-10-20T17:35:00Z","v":5957,"vw":20.544403},{"c":20.55,"h":20.555,"l":20.545,"n":232,"o":20.55,"t":"2026-10-20T17:40:00Z","v":14317,"vw":20.550613},{"c":20.565,"h":20.565,"l":20.54,"n":149,"o":20.54,"t":"2026-10-20T17:45:00Z","v":5394,"vw":20.554294},{"c":20.575,"h":20.575,"l":20.565,"n":120,"o":20.565,"t":"2026-10-20T17:50:00Z","v":4127,"vw":20.567353},{"c":20.565,"h":20.57,"l":20.5525,"n":281,"o":20.57,"t":"2026-10-20T17:55:00Z","v":15012,"vw":20.56479},{"c":20.585,"h":20.588,"l":20.555,"n":203,"o":20.565,"t":"2026-10-20T18:00:00Z","v":7936,"vw":20.568711},{"c":20.595,"h":20.595,"l":20.585,"n":158,"o":20.585,"t":"2026-10-20T18:05:00Z","v":9744,"vw":20.586849},{"c":20.575,"h":20.595,"l":20.575,"n":246,"o":20.595,"t":"2026-10-20T18:10:00Z","v":15814,"vw":20.586858},{"c":20.525,"h":20.57,"l":20.525,"n":247,"o":20.57,"t":"2026-10-20T18:15:00Z","v":10004,"vw":20.546333},{"c":20.53,"h":20.535,"l":20.505,"n":244,"o":20.525,"t":"2026-10-20T18:20:00Z","v":13319,"vw":20.521942},{"c":20.53,"h":20.53,"l":20.52,"n":142,"o":20.53,"t":"2026-10-20T18:25:00Z","v":7168,"vw":20.529189},{"c":20.515,"h":20.525,"l":20.505,"n":201,"o":20.525,"t":"2026-10-20T18:30:00Z","v":14700,"vw":20.512162},{"c":20.525,"h":20.53,"l":20.5,"n":175,"o":20.51,"t":"2026-10-20T18:35:00Z","v":9089,"vw":20.512108},{"c":20.5251,"h":20.53,"l":20.52,"n":118,"o":20.525,"t":"2026-10-20T18:40:00Z","v":6529,"vw":20.528257},{"c":20.515,"h":20.525,"l":20.515,"n":184,"o":20.525,"t":"2026-10-20T18:45:00Z","v":11410,"vw":20.518583},{"c":20.505,"h":20.515,"l":20.505,"n":183,"o":20.515,"t":"2026-10-20T18:50:00Z","v":9439,"vw":20.510509},{"c":20.525,"h":20.535,"l":20.5,"n":371,"o":20.505,"t":"2026-10-20T18:55:00Z","v":25438,"vw":20.515555},{"c":20.515,"h":20.545,"l":20.515,"n":308,"o":20.53,"t":"2026-10-20T19:00:00Z","v":24351,"vw":20.528263},{"c":20.525,"h":20.535,"l":20.515,"n":238,"o":20.515,"t":"2026-10-20T19:05:00Z","v":11911,"vw":20.525243},{"c":20.535,"h":20.535,"l":20.525,"n":240,"o":20.53,"t":"2026-10-20T19:10:00Z","v":11954,"vw":20.530015},{"c":20.545,"h":20.55,"l":20.53,"n":321,"o":20.535,"t":"2026-10-20T19:15:00Z","v":15938,"vw":20.537583},{"c":20.525,"h":20.565,"l":20.515,"n":520,"o":20.545,"t":"2026-10-20T19:20:00Z","v":32713,"vw":20.54562},{"c":20.545,"h":20.545,"l":20.51,"n":316,"o":20.52,"t":"2026-10-20T19:25:00Z","v":17472,"vw":20.531797},{"c":20.545,"h":20.545,"l":20.52,"n":382,"o":20.545,"t":"2026-10-20T19:30:00Z","v":27070,"vw":20.532902},{"c":20.545,"h":20.545,"l":20.515,"n":364,"o":20.545,"t":"2026-10-20T19:35:00Z","v":21283,"vw":20.532532},{"c":20.57,"h":20.57,"l":20.535,"n":441,"o":20.545,"t":"2026-10-20T19:40:00Z","v":29631,"vw":20.549916},{"c":20.585,"h":20.585,"l":20.565,"n":700,"o":20.565,"t":"2026-10-20T19:45:00Z","v":52340,"vw":20.577612},{"c":20.585,"h":20.61,"l":20.575,"n":697,"o":20.58,"t":"2026-10-20T19:50:00Z","v":47295,"vw":20.590896},{"c":20.58,"h":20.595,"l":20.57,"n":2716,"o":20.585,"t":"2026-10-20T19:55:00Z","v":252546,"vw":20.581206},{"c":20.57,"h":20.57,"l":20.57,"n":26,"o":20.57,"t":"2026-10-20T20:00:00Z","v":497606,"vw":20.57},{"c":20.62,"h":20.62,"l":20.62,"n":1,"o":20.62,"t":"2026-10-20T20:25:00Z","v":350,"vw":20.62},{"c":20.84,"h":20.84,"l":20.64,"n":124,"o":20.65,"t":"2026-10-21T13:30:00Z","v":15292,"vw":20.680973},{"c":20.85,"h":20.915,"l":20.85,"n":132,"o":20.85,"t":"2026-10-21T13:35:00Z","v":7834,"vw":20.882432},{"c":20.85,"h":20.88,"l":20.845,"n":81,"o":20.87,"t":"2026-10-21T13:40:00Z","v":4544,"vw":20.856249},{"c":20.85,"h":20.86,"l":20.83,"n":110,"o":20.85,"t":"2026-10-21T13:45:00Z","v":6877,"vw":20.847484},{"c":20.78,"h":20.85,"l":20.78,"n":169,"o":20.85,"t":"2026-10-21T13:50:00Z","v":12163,"vw":20.818169},{"c":20.8,"h":20.8,"l":20.74,"n":141,"o":20.74,"t":"2026-10-21T13:55:00Z","v":6711,"vw":20.773902},{"c":20.82,"h":20.825,"l":20.77,"n":207,"o":20.78,"t":"2026-10-21T14:00:00Z","v":13921,"vw":20.79002},{"c":20.82,"h":20.855,"l":20.82,"n":206,"o":20.82,"t":"2026-10-21T14:05:00Z","v":17691,"vw":20.833221},{"c":20.82,"h":20.83,"l":20.795,"n":195,"o":20.805,"t":"2026-10-21T14:10:00Z","v":10359,"vw":20.813165},{"c":20.84,"h":20.85,"l":20.795,"n":165,"o":20.81,"t":"2026-10-21T14:15:00Z","v":10722,"vw":20.834783},{"c":20.805,"h":20.855,"l":20.805,"n":240,"o":20.85,"t":"2026-10-21T14:20:00Z","v":10674,"vw":20.827621},{"c":20.83,"h":20.83,"l":20.79,"n":165,"o":20.795,"t":"2026-10-21T14:25:00Z","v":6555,"vw":20.804686},{"c":20.875,"h":20.885,"l":20.815,"n":204,"o":20.825,"t":"2026-10-21T14:30:00Z","v":12220,"vw":20.847596},{"c":20.92,"h":20.92,"l":20.855,"n":232,"o":20.87,"t":"2026-10-21T14:35:00Z","v":12886,"vw":20.883431},{"c":20.865,"h":20.925,"l":20.865,"n":253,"o":20.925,"t":"2026-10-21T14:40:00Z","v":23182,"vw":20.896068},{"c":20.885,"h":20.895,"l":20.865,"n":130,"o":20.865,"t":"2026-10-21T14:45:00Z","v":6151,"vw":20.883654},{"c":20.85,"h":20.91,"l":20.85,"n":451,"o":20.895,"t":"2026-10-21T14:50:00Z","v":62003,"vw":20.871518},{"c":20.815,"h":20.845,"l":20.81,"n":178,"o":20.845,"t":"2026-10-21T14:55:00Z","v":9509,"vw":20.82201},{"c":20.815,"h":20.835,"l":20.81,"n":243,"o":20.815,"t":"2026-10-21T15:00:00Z","v":39576,"vw":20.818157},{"c":20.785,"h":20.815,"l":20.785,"n":244,"o":20.815,"t":"2026-10-21T15:05:00Z","v":21875,"vw":20.798954},{"c":20.79,"h":20.79,"l":20.78,"n":123,"o":20.785,"t":"2026-10-21T15:10:00Z","v":6337,"vw":20.786106},{"c":20.79,"h":20.795,"l":20.775,"n":188,"o":20.795,"t":"2026-10-21T15:15:00Z","v":8198,"vw":20.784707},{"c":20.8,"h":20.805,"l":20.79,"n":171,"o":20.79,"t":"2026-10-21T15:20:00Z","v":7311,"vw":20.796517},{"c":20.775,"h":20.805,"l":20.775,"n":299,"o":20.8,"t":"2026-10-21T15:25:00Z","v":16305,"vw":20.793529},{"c":20.77,"h":20.79,"l":20.76,"n":211,"o":20.775,"t":"2026-10-21T15:30:00Z","v":10236,"vw":20.775923},{"c":20.835,"h":20.835,"l":20.765,"n":220,"o":20.775,"t":"2026-10-21T15:35:00Z","v":20938,"vw":20.803357},{"c":20.84,"h":20.85,"l":20.835,"n":163,"o":20.835,"t":"2026-10-21T15:40:00Z","v":8541,"vw":20.840796},{"c":20.865,"h":20.87,"l":20.83,"n":161,"o":20.84,"t":"2026-10-21T15:45:00Z","v":8815,"vw":20.846477},{"c":20.875,"h":20.885,"l":20.86,"n":242,"o":20.86,"t":"2026-10-21T15:50:00Z","v":27227,"vw":20.877732},{"c":20.875,"h":20.88,"l":20.865,"n":158,"o":20.88,"t":"2026-10-21T15:55:00Z","v":7708,"vw":20.870877},{"c":20.84,"h":20.87,"l":20.84,"n":147,"o":20.87,"t":"2026-10-21T16:00:00Z","v":19727,"vw":20.858914},{"c":20.82,"h":20.85,"l":20.815,"n":174,"o":20.845,"t":"2026-10-21T16:05:00Z","v":8980,"vw":20.830696},{"c":20.855,"h":20.855,"l":20.825,"n":132,"o":20.825,"t":"2026-10-21T16:10:00Z","v":7278,"vw":20.838163},{"c":20.87,"h":20.87,"l":20.845,"n":147,"o":20.855,"t":"2026-10-21T16:15:00Z","v":8211,"vw":20.857096},{"c":20.8758,"h":20.885,"l":20.86,"n":276,"o":20.87,"t":"2026-10-21T16:20:00Z","v":21273,"vw":20.873161},{"c":20.9,"h":20.9,"l":20.875,"n":128,"o":20.875,"t":"2026-10-21T16:25:00Z","v":5847,"vw":20.886246},{"c":20.89,"h":20.9001,"l":20.8812,"n":163,"o":20.9,"t":"2026-10-21T16:30:00Z","v":7757,"vw":20.888561},{"c":20.85,"h":20.905,"l":20.845,"n":374,"o":20.885,"t":"2026-10-21T16:35:00Z","v":24694,"vw":20.880094},{"c":20.835,"h":20.895,"l":20.83,"n":376,"o":20.865,"t":"2026-10-21T16:40:00Z","v":33610,"vw":20.84472},{"c":20.825,"h":20.84,"l":20.815,"n":177,"o":20.835,"t":"2026-10-21T16:45:00Z","v":9115,"vw":20.824822},{"c":20.85,"h":20.85,"l":20.82,"n":220,"o":20.83,"t":"2026-10-21T16:50:00Z","v":15848,"vw":20.829863},{"c":20.845,"h":20.85,"l":20.83,"n":166,"o":20.845,"t":"2026-10-21T16:55:00Z","v":7317,"vw":20.841287},{"c":20.855,"h":20.855,"l":20.845,"n":93,"o":20.845,"t":"2026-10-21T17:00:00Z","v":5296,"vw":20.851609},{"c":20.885,"h":20.885,"l":20.85,"n":220,"o":20.855,"t":"2026-10-21T17:05:00Z","v":12866,"vw":20.862683},{"c":20.88,"h":20.895,"l":20.88,"n":172,"o":20.89,"t":"2026-10-21T17:10:00Z","v":8766,"vw":20.885393},{"c":20.895,"h":20.9,"l":20.885,"n":119,"o":20.885,"t":"2026-10-21T17:15:00Z","v":4523,"vw":20.890139},{"c":20.895,"h":20.895,"l":20.885,"n":249,"o":20.895,"t":"2026-10-21T17:20:00Z","v":13708,"vw":20.890364},{"c":20.915,"h":20.92,"l":20.895,"n":225,"o":20.895,"t":"2026-10-21T17:25:00Z","v":8119,"vw":20.906649},{"c":20.925,"h":20.925,"l":20.91,"n":212,"o":20.9145,"t":"2026-10-21T17:30:00Z","v":10262,"vw":20.916705},{"c":20.945,"h":20.95,"l":20.93,"n":131,"o":20.93,"t":"2026-10-21T17:35:00Z","v":5119,"vw":20.938933},{"c":20.935,"h":20.95,"l":20.935,"n":225,"o":20.945,"t":"2026-10-21T17:40:00Z","v":10939,"vw":20.940178},{"c":20.915,"h":20.94,"l":20.912,"n":213,"o":20.935,"t":"2026-10-21T17:45:00Z","v":19286,"vw":20.925249},{"c":20.925,"h":20.935,"l":20.92,"n":222,"o":20.92,"t":"2026-10-21T17:50:00Z","v":9605,"vw":20.927794},{"c":20.94,"h":20.94,"l":20.921,"n":177,"o":20.925,"t":"2026-10-21T17:55:00Z","v":5642,"vw":20.927777},{"c":20.935,"h":20.95,"l":20.93,"n":197,"o":20.935,"t":"2026-10-21T18:00:00Z","v":8947,"vw":20.939862},{"c":20.935,"h":20.945,"l":20.93,"n":201,"o":20.935,"t":"2026-10-21T18:05:00Z","v":11496,"vw":20.940667},{"c":20.965,"h":20.97,"l":20.935,"n":230,"o":20.935,"t":"2026-10-21T18:10:00Z","v":13411,"vw":20.950755},{"c":20.95,"h":20.965,"l":20.95,"n":158,"o":20.965,"t":"2026-10-21T18:15:00Z","v":7030,"vw":20.959072},{"c":20.925,"h":20.96,"l":20.925,"n":356,"o":20.955,"t":"2026-10-21T18:20:00Z","v":31337,"vw":20.938933},{"c":20.835,"h":20.93,"l":20.755,"n":964,"o":20.925,"t":"2026-10-21T18:25:00Z","v":85241,"vw":20.827603},{"c":20.865,"h":20.87,"l":20.83,"n":285,"o":20.835,"t":"2026-10-21T18:30:00Z","v":19396,"vw":20.848314},{"c":20.865,"h":20.87,"l":20.855,"n":164,"o":20.865,"t":"2026-10-21T18:35:00Z","v":5448,"vw":20.860208},{"c":20.875,"h":20.88,"l":20.86,"n":190,"o":20.865,"t":"2026-10-21T18:40:00Z","v":9834,"vw":20.873143},{"c":20.905,"h":20.925,"l":20.87,"n":505,"o":20.875,"t":"2026-10-21T18:45:00Z","v":28649,"vw":20.897159},{"c":20.945,"h":20.95,"l":20.905,"n":241,"o":20.905,"t":"2026-10-21T18:50:00Z","v":19287,"vw":20.939006},{"c":20.93,"h":20.945,"l":20.91,"n":460,"o":20.9402,"t":"2026-10-21T18:55:00Z","v":58111,"vw":20.923928},{"c":20.945,"h":20.95,"l":20.93,"n":258,"o":20.935,"t":"2026-10-21T19:00:00Z","v":10174,"vw":20.939196},{"c":20.935,"h":20.94,"l":20.92,"n":267,"o":20.94,"t":"2026-10-21T19:05:00Z","v":13564,"vw":20.932909},{"c":20.925,"h":20.935,"l":20.915,"n":271,"o":20.935,"t":"2026-10-21T19:10:00Z","v":11300,"vw":20.924133},{"c":20.91,"h":20.945,"l":20.91,"n":309,"o":20.92,"t":"2026-10-21T19:15:00Z","v":16640,"vw":20.932811},{"c":20.86,"h":20.915,"l":20.85,"n":473,"o":20.915,"t":"2026-10-21T19:20:00Z","v":40848,"vw":20.887999},{"c":20.835,"h":20.895,"l":20.835,"n":554,"o":20.865,"t":"2026-10-21T19:25:00Z","v":76300,"vw":20.873001},{"c":20.785,"h":20.845,"l":20.775,"n":387,"o":20.835,"t":"2026-10-21T19:30:00Z","v":26603,"vw":20.807681},{"c":20.79,"h":20.8,"l":20.765,"n":443,"o":20.785,"t":"2026-10-21T19:35:00Z","v":34514,"vw":20.784},{"c":20.81,"h":20.81,"l":20.795,"n":377,"o":20.795,"t":"2026-10-21T19:40:00Z","v":24705,"vw":20.800547},{"c":20.775,"h":20.805,"l":20.76,"n":633,"o":20.805,"t":"2026-10-21T19:45:00Z","v":48433,"vw":20.777318},{"c":20.765,"h":20.775,"l":20.75,"n":751,"o":20.77,"t":"2026-10-21T19:50:00Z","v":54792,"vw":20.763972},{"c":20.755,"h":20.78,"l":20.725,"n":2295,"o":20.765,"t":"2026-10-21T19:55:00Z","v":223125,"vw":20.747947},{"c":20.75,"h":20.75,"l":20.75,"n":26,"o":20.75,"t":"2026-10-21T20:00:00Z","v":383926,"vw":20.75},{"c":20.75,"h":20.75,"l":20.75,"n":2,"o":20.75,"t":"2026-10-21T20:45:00Z","v":369681,"vw":20.75},{"c":20.81,"h":20.81,"l":20.81,"n":1,"o":20.81,"t":"2026-10-22T11:25:00Z","v":1450,"vw":20.81},{"c":20.92,"h":20.92,"l":20.92,"n":1,"o":20.92,"t":"2026-10-22T12:20:00Z","v":100,"vw":20.92},{"c":20.735,"h":20.97,"l":20.735,"n":144,"o":20.9,"t":"2026-10-22T13:30:00Z","v":20666,"vw":20.869317},{"c":20.68,"h":20.74,"l":20.68,"n":109,"o":20.73,"t":"2026-10-22T13:35:00Z","v":6720,"vw":20.710023},{"c":20.62,"h":20.74,"l":20.6,"n":132,"o":20.69,"t":"2026-10-22T13:40:00Z","v":10964,"vw":20.685805},{"c":20.54,"h":20.635,"l":20.54,"n":171,"o":20.62,"t":"2026-10-22T13:45:00Z","v":6154,"vw":20.595362},{"c":20.47,"h":20.53,"l":20.47,"n":155,"o":20.52,"t":"2026-10-22T13:50:00Z","v":8359,"vw":20.498681},{"c":20.41,"h":20.47,"l":20.41,"n":147,"o":20.46,"t":"2026-10-22T13:55:00Z","v":4632,"vw":20.448932},{"c":20.395,"h":20.415,"l":20.36,"n":357,"o":20.415,"t":"2026-10-22T14:00:00Z","v":19714,"vw":20.382937},{"c":20.315,"h":20.43,"l":20.31,"n":355,"o":20.39,"t":"2026-10-22T14:05:00Z","v":19293,"vw":20.381676},{"c":20.4,"h":20.415,"l":20.32,"n":355,"o":20.32,"t":"2026-10-22T14:10:00Z","v":15374,"vw":20.366066},{"c":20.455,"h":20.46,"l":20.385,"n":306,"o":20.395,"t":"2026-10-22T14:15:00Z","v":12447,"vw":20.413743},{"c":20.43,"h":20.4499,"l":20.405,"n":266,"o":20.445,"t":"2026-10-22T14:20:00Z","v":14131,"vw":20.422859},{"c":20.385,"h":20.47,"l":20.375,"n":516,"o":20.435,"t":"2026-10-22T14:25:00Z","v":29576,"vw":20.430054},{"c":20.35,"h":20.385,"l":20.325,"n":433,"o":20.38,"t":"2026-10-22T14:30:00Z","v":22398,"vw":20.357953},{"c":20.37,"h":20.37,"l":20.33,"n":353,"o":20.34,"t":"2026-10-22T14:35:00Z","v":13683,"vw":20.3553},{"c":20.395,"h":20.435,"l":20.37,"n":408,"o":20.375,"t":"2026-10-22T14:40:00Z","v":17733,"vw":20.394044},{"c":20.365,"h":20.39,"l":20.35,"n":381,"o":20.39,"t":"2026-10-22T14:45:00Z","v":16279,"vw":20.364881},{"c":20.24,"h":20.37,"l":20.24,"n":510,"o":20.36,"t":"2026-10-22T14:50:00Z","v":25641,"vw":20.302044},{"c":20.24,"h":20.245,"l":20.215,"n":687,"o":20.235,"t":"2026-10-22T14:55:00Z","v":57842,"vw":20.231178},{"c":20.22,"h":20.24,"l":20.205,"n":571,"o":20.23,"t":"2026-10-22T15:00:00Z","v":33007,"vw":20.219238},{"c":20.205,"h":20.215,"l":20.15,"n":670,"o":20.215,"t":"2026-10-22T15:05:00Z","v":42733,"vw":20.17874},{"c":20.14,"h":20.21,"l":20.14,"n":394,"o":20.2,"t":"2026-10-22T15:10:00Z","v":23212,"vw":20.168857},{"c":20.125,"h":20.135,"l":20.075,"n":300,"o":20.135,"t":"2026-10-22T15:15:00Z","v":12563,"vw":20.103347},{"c":20.04,"h":20.12,"l":20.035,"n":361,"o":20.12,"t":"2026-10-22T15:20:00Z","v":18020,"vw":20.07083},{"c":19.995,"h":20.03,"l":19.985,"n":390,"o":20.03,"t":"2026-10-22T15:25:00Z","v":17472,"vw":20.007455},{"c":20.055,"h":20.06,"l":19.98,"n":504,"o":19.995,"t":"2026-10-22T15:30:00Z","v":23084,"vw":20.022609},{"c":20.04,"h":20.09,"l":20.005,"n":467,"o":20.045,"t":"2026-10-22T15:35:00Z","v":27587,"vw":20.035386},{"c":20.12,"h":20.13,"l":20.03,"n":427,"o":20.04,"t":"2026-10-22T15:40:00Z","v":18037,"vw":20.061901},{"c":20.12,"h":20.1285,"l":20.095,"n":415,"o":20.115,"t":"2026-10-22T15:45:00Z","v":14101,"vw":20.109997},{"c":20.16,"h":20.175,"l":20.135,"n":362,"o":20.145,"t":"2026-10-22T15:50:00Z","v":11857,"vw":20.153028},{"c":20.235,"h":20.245,"l":20.16,"n":379,"o":20.16,"t":"2026-10-22T15:55:00Z","v":13148,"vw":20.217242},{"c":20.295,"h":20.295,"l":20.235,"n":348,"o":20.24,"t":"2026-10-22T16:00:00Z","v":13605,"vw":20.273643},{"c":20.345,"h":20.36,"l":20.285,"n":295,"o":20.295,"t":"2026-10-22T16:05:00Z","v":17721,"vw":20.315164},{"c":20.37,"h":20.37,"l":20.335,"n":307,"o":20.345,"t":"2026-10-22T16:10:00Z","v":14823,"vw":20.34728},{"c":20.395,"h":20.4,"l":20.365,"n":308,"o":20.37,"t":"2026-10-22T16:15:00Z","v":13975,"vw":20.385771},{"c":20.405,"h":20.415,"l":20.365,"n":446,"o":20.395,"t":"2026-10-22T16:20:00Z","v":25827,"vw":20.386701},{"c":20.405,"h":20.41,"l":20.385,"n":330,"o":20.405,"t":"2026-10-22T16:25:00Z","v":16803,"vw":20.398797},{"c":20.42,"h":20.435,"l":20.4,"n":275,"o":20.4,"t":"2026-10-22T16:30:00Z","v":10572,"vw":20.411156},{"c":20.415,"h":20.42,"l":20.395,"n":297,"o":20.415,"t":"2026-10-22T16:35:00Z","v":15059,"vw":20.407845},{"c":20.425,"h":20.43,"l":20.39,"n":487,"o":20.42,"t":"2026-10-22T16:40:00Z","v":33844,"vw":20.409347},{"c":20.525,"h":20.53,"l":20.43,"n":392,"o":20.43,"t":"2026-10-22T16:45:00Z","v":14062,"vw":20.48245},{"c":20.545,"h":20.555,"l":20.515,"n":301,"o":20.53,"t":"2026-10-22T16:50:00Z","v":12251,"vw":20.532515},{"c":20.57,"h":20.575,"l":20.545,"n":318,"o":20.545,"t":"2026-10-22T16:55:00Z","v":14673,"vw":20.565373},{"c":20.575,"h":20.575,"l":20.555,"n":300,"o":20.57,"t":"2026-10-22T17:00:00Z","v":12700,"vw":20.566418},{"c":20.565,"h":20.575,"l":20.55,"n":272,"o":20.575,"t":"2026-10-22T17:05:00Z","v":22101,"vw":20.561533},{"c":20.55,"h":20.57,"l":20.55,"n":316,"o":20.565,"t":"2026-10-22T17:10:00Z","v":12069,"vw":20.559769},{"c":20.515,"h":20.54,"l":20.515,"n":281,"o":20.54,"t":"2026-10-22T17:15:00Z","v":10029,"vw":20.524228},{"c":20.525,"h":20.5388,"l":20.515,"n":362,"o":20.515,"t":"2026-10-22T17:20:00Z","v":18707,"vw":20.52522},{"c":20.545,"h":20.555,"l":20.525,"n":207,"o":20.525,"t":"2026-10-22T17:25:00Z","v":9400,"vw":20.5455},{"c":20.58,"h":20.59,"l":20.545,"n":227,"o":20.545,"t":"2026-10-22T17:30:00Z","v":9579,"vw":20.568204},{"c":20.53,"h":20.585,"l":20.53,"n":295,"o":20.58,"t":"2026-10-22T17:35:00Z","v":10632,"vw":20.565009},{"c":20.53,"h":20.55,"l":20.525,"n":311,"o":20.54,"t":"2026-10-22T17:40:00Z","v":17256,"vw":20.532529},{"c":20.565,"h":20.565,"l":20.525,"n":256,"o":20.525,"t":"2026-10-22T17:45:00Z","v":8801,"vw":20.53957},{"c":20.59,"h":20.595,"l":20.57,"n":277,"o":20.57,"t":"2026-10-22T17:50:00Z","v":9305,"vw":20.582096},{"c":20.62,"h":20.62,"l":20.585,"n":233,"o":20.59,"t":"2026-10-22T17:55:00Z","v":8629,"vw":20.59529},{"c":20.595,"h":20.62,"l":20.59,"n":262,"o":20.62,"t":"2026-10-22T18:00:00Z","v":12816,"vw":20.606301},{"c":20.63,"h":20.63,"l":20.6,"n":225,"o":20.6,"t":"2026-10-22T18:05:00Z","v":8072,"vw":20.617095},{"c":20.605,"h":20.625,"l":20.605,"n":243,"o":20.625,"t":"2026-10-22T18:10:00Z","v":11955,"vw":20.61841},{"c":20.595,"h":20.6,"l":20.595,"n":195,"o":20.6,"t":"2026-10-22T18:15:00Z","v":8096,"vw":20.596895},{"c":20.63,"h":20.63,"l":20.595,"n":311,"o":20.595,"t":"2026-10-22T18:20:00Z","v":15036,"vw":20.611867},{"c":20.625,"h":20.64,"l":20.625,"n":345,"o":20.63,"t":"2026-10-22T18:25:00Z","v":16078,"vw":20.630631},{"c":20.655,"h":20.655,"l":20.615,"n":354,"o":20.62,"t":"2026-10-22T18:30:00Z","v":14123,"vw":20.632774},{"c":20.67,"h":20.67,"l":20.645,"n":239,"o":20.655,"t":"2026-10-22T18:35:00Z","v":9326,"vw":20.653386},{"c":20.665,"h":20.68,"l":20.6595,"n":255,"o":20.68,"t":"2026-10-22T18:40:00Z","v":11866,"vw":20.667187},{"c":20.665,"h":20.685,"l":20.66,"n":274,"o":20.665,"t":"2026-10-22T18:45:00Z","v":14164,"vw":20.674675},{"c":20.68,"h":20.685,"l":20.67,"n":300,"o":20.67,"t":"2026-10-22T18:50:00Z","v":11401,"vw":20.680076},{"c":20.675,"h":20.675,"l":20.655,"n":368,"o":20.675,"t":"2026-10-22T18:55:00Z","v":16499,"vw":20.661375},{"c":20.655,"h":20.68,"l":20.652,"n":378,"o":20.68,"t":"2026-10-22T19:00:00Z","v":21466,"vw":20.66852},{"c":20.675,"h":20.68,"l":20.655,"n":318,"o":20.655,"t":"2026-10-22T19:05:00Z","v":14657,"vw":20.668561},{"c":20.655,"h":20.705,"l":20.655,"n":485,"o":20.67,"t":"2026-10-22T19:10:00Z","v":20974,"vw":20.676942},{"c":20.62,"h":20.65,"l":20.61,"n":450,"o":20.65,"t":"2026-10-22T19:15:00Z","v":26226,"vw":20.627012},{"c":20.655,"h":20.665,"l":20.615,"n":459,"o":20.615,"t":"2026-10-22T19:20:00Z","v":31997,"vw":20.642985},{"c":20.675,"h":20.68,"l":20.65,"n":379,"o":20.655,"t":"2026-10-22T19:25:00Z","v":16075,"vw":20.668289},{"c":20.675,"h":20.675,"l":20.64,"n":573,"o":20.675,"t":"2026-10-22T19:30:00Z","v":39560,"vw":20.660701},{"c":20.655,"h":20.67,"l":20.64,"n":573,"o":20.67,"t":"2026-10-22T19:35:00Z","v":30400,"vw":20.657115},{"c":20.65,"h":20.665,"l":20.64,"n":586,"o":20.65,"t":"2026-10-22T19:40:00Z","v":31546,"vw":20.652036},{"c":20.635,"h":20.66,"l":20.615,"n":904,"o":20.645,"t":"2026-10-22T19:45:00Z","v":62086,"vw":20.636637},{"c":20.605,"h":20.655,"l":20.6,"n":723,"o":20.63,"t":"2026-10-22T19:50:00Z","v":44264,"vw":20.630009},{"c":20.61,"h":20.625,"l":20.565,"n":2342,"o":20.605,"t":"2026-10-22T19:55:00Z","v":201895,"vw":20.586819},{"c":20.61,"h":20.61,"l":20.61,"n":54,"o":20.61,"t":"2026-10-22T20:00:00Z","v":732731,"vw":20.61}],"history":[{"c":15.09,"h":15.28,"l":15.05,"n":14508,"o":15.21,"t":"2024-10-21T04:00:00Z","v":1910863,"vw":15.11705},{"c":15.19,"h":15.19,"l":15.034,"n":15102,"o":15.16,"t":"2024-10-22T04:00:00Z","v":2454115,"vw":15.153376},{"c":14.8,"h":14.98,"l":14.64,"n":22377,"o":14.86,"t":"2024-10-23T04:00:00Z","v":4073564,"vw":14.764095},{"c":15,"h":15.01,"l":14.805,"n":13846,"o":14.89,"t":"2024-10-24T04:00:00Z","v":2223408,"vw":14.94073},{"c":15.01,"h":15.08,"l":14.9265,"n":14463,"o":15.06,"t":"2024-10-25T04:00:00Z","v":1756659,"vw":15.0011},{"c":14.88,"h":14.95,"l":14.75,"n":15149,"o":14.82,"t":"2024-10-28T04:00:00Z","v":2200078,"vw":14.854874},{"c":14.88,"h":14.9,"l":14.665,"n":15196,"o":14.86,"t":"2024-10-29T04:00:00Z","v":2330522,"vw":14.8211},{"c":15,"h":15.1,"l":14.84,"n":18267,"o":14.905,"t":"2024-10-30T04:00:00Z","v":2466483,"vw":15.006777},{"c":14.37,"h":14.82,"l":14.37,"n":36022,"o":14.61,"t":"2024-10-31T04:00:00Z","v":6318773,"vw":14.550216},{"c":14.38,"h":14.605,"l":14.38,"n":22087,"o":14.45,"t":"2024-11-01T04:00:00Z","v":2972806,"vw":14.458855},{"c":14.44,"h":14.655,"l":14.36,"n":20260,"o":14.43,"t":"2024-11-04T05:00:00Z","v":1980885,"vw":14.447648},{"c":14.61,"h":14.705,"l":14.42,"n":19413,"o":14.43,"t":"2024-11-05T05:00:00Z","v":2450689,"vw":14.625949},{"c":15.18,"h":15.255,"l":14.8,"n":23896,"o":14.89,"t":"2024-11-06T05:00:00Z","v":3840356,"vw":15.098707},{"c":15.33,"h":15.41,"l":15.13,"n":21560,"o":15.25,"t":"2024-11-07T05:00:00Z","v":2216041,"vw":15.312647},{"c":15.36,"h":15.41,"l":15.11,"n":25887,"o":15.32,"t":"2024-11-08T05:00:00Z","v":3205994,"vw":15.292611},{"c":15.6,"h":15.73,"l":15.4061,"n":19124,"o":15.46,"t":"2024-11-11T05:00:00Z","v":2501033,"vw":15.612007},{"c":15.41,"h":15.67,"l":15.285,"n":24124,"o":15.59,"t":"2024-11-12T05:00:00Z","v":3893114,"vw":15.422331},{"c":15.04,"h":15.49,"l":15.03,"n":22565,"o":15.48,"t":"2024-11-13T05:00:00Z","v":2745656,"vw":15.169335},{"c":15.09,"h":15.18,"l":15.025,"n":16510,"o":15.1,"t":"2024-11-14T05:00:00Z","v":1892532,"vw":15.099945},{"c":15.25,"h":15.35,"l":15.08,"n":20215,"o":15.08,"t":"2024-11-15T05:00:00Z","v":2888963,"vw":15.245599},{"c":15.48,"h":15.54,"l":15.265,"n":17397,"o":15.33,"t":"2024-11-18T05:00:00Z","v":2263592,"vw":15.43351},{"c":15.51,"h":15.5899,"l":15.35,"n":16498,"o":15.39,"t":"2024-11-19T05:00:00Z","v":2236015,"vw":15.503704},{"c":15.43,"h":15.53,"l":15.2806,"n":20576,"o":15.48,"t":"2024-11-20T05:00:00Z","v":3971060,"vw":15.372478},{"c":15.78,"h":15.85,"l":15.49,"n":21829,"o":15.5,"t":"2024-11-21T05:00:00Z","v":2541998,"vw":15.774311},{"c":15.77,"h":15.905,"l":15.6646,"n":23652,"o":15.77,"t":"2024-11-22T05:00:00Z","v":3593185,"vw":15.760893},{"c":15.68,"h":15.85,"l":15.57,"n":29367,"o":15.83,"t":"2024-11-25T05:00:00Z","v":4506723,"vw":15.708327},{"c":15.87,"h":15.88,"l":15.66,"n":14695,"o":15.69,"t":"2024-11-26T05:00:00Z","v":1715488,"vw":15.786832},{"c":15.75,"h":15.9,"l":15.71,"n":14526,"o":15.82,"t":"2024-11-27T05:00:00Z","v":2005292,"vw":15.790638},{"c":15.97,"h":16,"l":15.825,"n":7848,"o":15.84,"t":"2024-11-29T05:00:00Z","v":1936000,"vw":15.960738},{"c":15.33,"h":15.99,"l":15.32,"n":25980,"o":15.98,"t":"2024-12-02T05:00:00Z","v":3010611,"vw":15.405511},{"c":15.48,"h":15.52,"l":15.25,"n":22505,"o":15.44,"t":"2024-12-03T05:00:00Z","v":3830045,"vw":15.412403},{"c":15.38,"h":15.47,"l":15.26,"n":15501,"o":15.45,"t":"2024-12-04T05:00:00Z","v":1960497,"vw":15.35354},{"c":15.51,"h":15.67,"l":15.375,"n":15644,"o":15.39,"t":"2024-12-05T05:00:00Z","v":2293422,"vw":15.539506},{"c":15.31,"h":15.51,"l":15.12,"n":17692,"o":15.47,"t":"2024-12-06T05:00:00Z","v":2847463,"vw":15.247232},{"c":14.99,"h":15.395,"l":14.97,"n":23953,"o":15.35,"t":"2024-12-09T05:00:00Z","v":3231502,"vw":15.060716},{"c":15.02,"h":15.25,"l":14.94,"n":14731,"o":14.97,"t":"2024-12-10T05:00:00Z","v":1507123,"vw":15.090203},{"c":15.19,"h":15.27,"l":15.025,"n":15239,"o":15.09,"t":"2024-12-11T05:00:00Z","v":2121458,"vw":15.176087},{"c":15.06,"h":15.27,"l":14.98,"n":20499,"o":15.14,"t":"2024-12-12T05:00:00Z","v":2334923,"vw":15.128029},{"c":15.11,"h":15.14,"l":15.0152,"n":15504,"o":15.04,"t":"2024-12-13T05:00:00Z","v":2265798,"vw":15.092853},{"c":14.88,"h":15.095,"l":14.87,"n":15725,"o":15.01,"t":"2024-12-16T05:00:00Z","v":1499940,"vw":14.927304},{"c":14.78,"h":14.855,"l":14.605,"n":22376,"o":14.85,"t":"2024-12-17T05:00:00Z","v":3487754,"vw":14.767412},{"c":14.22,"h":14.74,"l":14.22,"n":20916,"o":14.62,"t":"2024-12-18T05:00:00Z","v":2236575,"vw":14.431225},{"c":14.53,"h":14.71,"l":14.3087,"n":31599,"o":14.35,"t":"2024-12-19T05:00:00Z","v":4894904,"vw":14.525914},{"c":15.01,"h":15.11,"l":14.47,"n":38712,"o":14.52,"t":"2024-12-20T05:00:00Z","v":9288207,"vw":14.982163},{"c":15.06,"h":15.09,"l":14.81,"n":18141,"o":15,"t":"2024-12-23T05:00:00Z","v":1950284,"vw":15.000848},{"c":15.3,"h":15.3075,"l":15.09,"n":8735,"o":15.16,"t":"2024-12-24T05:00:00Z","v":871866,"vw":15.22642},{"c":15.15,"h":15.31,"l":15.09,"n":17916,"o":15.2,"t":"2024-12-26T05:00:00Z","v":1732683,"vw":15.155145},{"c":15.11,"h":15.2,"l":14.94,"n":15440,"o":15.14,"t":"2024-12-27T05:00:00Z","v":2072252,"vw":15.0602},{"c":15.15,"h":15.27,"l":14.96,"n":17182,"o":15.11,"t":"2024-12-30T05:00:00Z","v":1891243,"vw":15.168595},{"c":15.09,"h":15.23,"l":15.03,"n":16396,"o":15.15,"t":"2024-12-31T05:00:00Z","v":1527525,"vw":15.101394},{"c":15.48,"h":15.535,"l":15.18,"n":16477,"o":15.24,"t":"2025-01-02T05:00:00Z","v":1575525,"vw":15.438154},{"c":15.56,"h":15.865,"l":15.55,"n":22006,"o":15.58,"t":"2025-01-03T05:00:00Z","v":2476774,"vw":15.667578},{"c":15.5,"h":15.76,"l":15.48,"n":17995,"o":15.64,"t":"2025-01-06T05:00:00Z","v":1874766,"vw":15.5406},{"c":15.47,"h":15.59,"l":15.37,"n":21185,"o":15.58,"t":"2025-01-07T05:00:00Z","v":2739392,"vw":15.503901},{"c":15.64,"h":15.66,"l":15.37,"n":17486,"o":15.37,"t":"2025-01-08T05:00:00Z","v":1861769,"vw":15.568576},{"c":15.47,"h":15.795,"l":15.4,"n":22783,"o":15.71,"t":"2025-01-10T05:00:00Z","v":2366344,"vw":15.518965},{"c":15.81,"h":15.865,"l":15.47,"n":19644,"o":15.49,"t":"2025-01-13T05:00:00Z","v":2050069,"vw":15.762182},{"c":16.13,"h":16.22,"l":15.799,"n":20358,"o":15.81,"t":"2025-01-14T05:00:00Z","v":2349621,"vw":16.067044},{"c":16.17,"h":16.35,"l":16.11,"n":21817,"o":16.3,"t":"2025-01-15T05:00:00Z","v":2920013,"vw":16.192087},{"c":16.33,"h":16.379,"l":16.13,"n":27004,"o":16.15,"t":"2025-01-16T05:00:00Z","v":3509130,"vw":16.265797},{"c":16.49,"h":16.575,"l":16.21,"n":26568,"o":16.26,"t":"2025-01-17T05:00:00Z","v":2939404,"vw":16.475232},{"c":16.7,"h":16.865,"l":16.52,"n":27011,"o":16.54,"t":"2025-01-21T05:00:00Z","v":3244057,"vw":16.742823},{"c":16.47,"h":16.79,"l":16.465,"n":16045,"o":16.77,"t":"2025-01-22T05:00:00Z","v":1675896,"vw":16.546402},{"c":16.57,"h":16.605,"l":16.405,"n":18992,"o":16.59,"t":"2025-01-23T05:00:00Z","v":1745725,"vw":16.544827},{"c":16.39,"h":16.64,"l":16.34,"n":16816,"o":16.55,"t":"2025-01-24T05:00:00Z","v":1914653,"vw":16.422542},{"c":15.64,"h":16.21,"l":15.53,"n":30007,"o":16.16,"t":"2025-01-27T05:00:00Z","v":3562298,"vw":15.679937},{"c":15.81,"h":15.865,"l":15.45,"n":26200,"o":15.75,"t":"2025-01-28T05:00:00Z","v":2678303,"vw":15.682571},{"c":15.66,"h":15.845,"l":15.5,"n":17967,"o":15.55,"t":"2025-01-29T05:00:00Z","v":1951434,"vw":15.654826},{"c":16.25,"h":16.25,"l":15.78,"n":24957,"o":15.78,"t":"2025-01-30T05:00:00Z","v":5191067,"vw":16.168985},{"c":16.04,"h":16.33,"l":15.97,"n":30468,"o":16.21,"t":"2025-01-31T05:00:00Z","v":5205008,"vw":16.100856},{"c":16.14,"h":16.28,"l":15.775,"n":21382,"o":15.88,"t":"2025-02-03T05:00:00Z","v":2511934,"vw":16.108353},{"c":16.05,"h":16.29,"l":16,"n":18906,"o":16.05,"t":"2025-02-04T05:00:00Z","v":1906082,"vw":16.085699},{"c":16.29,"h":16.38,"l":16.12,"n":19564,"o":16.16,"t":"2025-02-05T05:00:00Z","v":2132396,"vw":16.284794},{"c":16.05,"h":16.39,"l":15.975,"n":21923,"o":16.37,"t":"2025-02-06T05:00:00Z","v":2338462,"vw":16.088516},{"c":16.1,"h":16.19,"l":15.9475,"n":18710,"o":16.06,"t":"2025-02-07T05:00:00Z","v":1595557,"vw":16.096342},{"c":16.16,"h":16.28,"l":16.045,"n":26417,"o":16.19,"t":"2025-02-10T05:00:00Z","v":3282964,"vw":16.180956},{"c":16.11,"h":16.245,"l":15.76,"n":26107,"o":16.13,"t":"2025-02-11T05:00:00Z","v":2725627,"vw":16.110486},{"c":15.85,"h":16.16,"l":15.79,"n":23559,"o":15.9,"t":"2025-02-12T05:00:00Z","v":3013451,"vw":15.927748},{"c":16.82,"h":16.91,"l":16.03,"n":43645,"o":16.35,"t":"2025-02-13T05:00:00Z","v":6412965,"vw":16.621967},{"c":16.67,"h":16.985,"l":16.61,"n":31269,"o":16.82,"t":"2025-02-14T05:00:00Z","v":3692341,"vw":16.760224},{"c":16.79,"h":16.965,"l":16.76,"n":30636,"o":16.81,"t":"2025-02-18T05:00:00Z","v":4174300,"vw":16.861422},{"c":16.76,"h":16.935,"l":16.68,"n":29816,"o":16.83,"t":"2025-02-19T05:00:00Z","v":4388308,"vw":16.801519},{"c":16.56,"h":16.735,"l":16.37,"n":25213,"o":16.68,"t":"2025-02-20T05:00:00Z","v":2714140,"vw":16.53187},{"c":16.27,"h":16.551,"l":16.14,"n":23984,"o":16.55,"t":"2025-02-21T05:00:00Z","v":2542289,"vw":16.306188},{"c":16.01,"h":16.39,"l":15.98,"n":21192,"o":16.29,"t":"2025-02-24T05:00:00Z","v":2218469,"vw":16.091058},{"c":15.89,"h":16.0834,"l":15.485,"n":29885,"o":15.98,"t":"2025-02-25T05:00:00Z","v":4244159,"vw":15.821316},{"c":16.32,"h":16.34,"l":15.93,"n":25602,"o":15.97,"t":"2025-02-26T05:00:00Z","v":2853010,"vw":16.219347},{"c":16.22,"h":16.38,"l":15.925,"n":28965,"o":16.27,"t":"2025-02-27T05:00:00Z","v":3406431,"vw":16.24998},{"c":16.95,"h":16.97,"l":16.19,"n":35410,"o":16.22,"t":"2025-02-28T05:00:00Z","v":4570305,"vw":16.79066},{"c":16.8,"h":17.19,"l":16.63,"n":46086,"o":17,"t":"2025-03-03T05:00:00Z","v":5662584,"vw":16.943717},{"c":16.76,"h":17.03,"l":16.285,"n":32676,"o":16.63,"t":"2025-03-04T05:00:00Z","v":4216107,"vw":16.732701},{"c":16.98,"h":17.015,"l":16.3908,"n":35322,"o":16.66,"t":"2025-03-05T05:00:00Z","v":4607839,"vw":16.809733},{"c":16.29,"h":16.79,"l":16.135,"n":40146,"o":16.79,"t":"2025-03-06T05:00:00Z","v":4653680,"vw":16.337361},{"c":16.46,"h":16.535,"l":16.095,"n":30672,"o":16.33,"t":"2025-03-07T05:00:00Z","v":3045471,"vw":16.364827},{"c":16.72,"h":16.85,"l":16.3,"n":34098,"o":16.43,"t":"2025-03-10T04:00:00Z","v":3680610,"vw":16.668883},{"c":16.86,"h":17.04,"l":16.72,"n":37410,"o":16.76,"t":"2025-03-11T04:00:00Z","v":3410607,"vw":16.864952},{"c":16.94,"h":17.15,"l":16.83,"n":33918,"o":17,"t":"2025-03-12T04:00:00Z","v":4126551,"vw":16.973196},{"c":16.92,"h":17.075,"l":16.83,"n":33480,"o":16.91,"t":"2025-03-13T04:00:00Z","v":3880249,"vw":16.934763},{"c":17.01,"h":17.13,"l":16.87,"n":40658,"o":16.98,"t":"2025-03-14T04:00:00Z","v":4543928,"vw":17.01639},{"c":17.43,"h":17.47,"l":16.944,"n":32149,"o":16.99,"t":"2025-03-17T04:00:00Z","v":3329432,"vw":17.367569},{"c":17.45,"h":17.631,"l":17.41,"n":32760,"o":17.5,"t":"2025-03-18T04:00:00Z","v":3271976,"vw":17.487715},{"c":17.72,"h":17.75,"l":17.44,"n":30326,"o":17.53,"t":"2025-03-19T04:00:00Z","v":3914417,"vw":17.658193},{"c":17.78,"h":17.82,"l":17.57,"n":21931,"o":17.6,"t":"2025-03-20T04:00:00Z","v":2655600,"vw":17.762968},{"c":17.8,"h":17.975,"l":17.65,"n":46404,"o":17.73,"t":"2025-03-21T04:00:00Z","v":26101170,"vw":17.806277},{"c":17.99,"h":18.11,"l":17.755,"n":29305,"o":17.95,"t":"2025-03-24T04:00:00Z","v":3824421,"vw":17.932122},{"c":18.04,"h":18.175,"l":17.96,"n":29015,"o":18.11,"t":"2025-03-25T04:00:00Z","v":3336495,"vw":18.051003},{"c":18,"h":18.295,"l":17.96,"n":26377,"o":18.13,"t":"2025-03-26T04:00:00Z","v":3558755,"vw":18.068347},{"c":17.91,"h":18.07,"l":17.81,"n":21291,"o":18.01,"t":"2025-03-27T04:00:00Z","v":2240777,"vw":17.917511},{"c":17.94,"h":17.9794,"l":17.7901,"n":24137,"o":17.87,"t":"2025-03-28T04:00:00Z","v":2573813,"vw":17.907468},{"c":18,"h":18.095,"l":17.73,"n":19554,"o":17.88,"t":"2025-03-31T04:00:00Z","v":2895801,"vw":17.983571},{"c":18.27,"h":18.275,"l":17.8395,"n":22673,"o":17.93,"t":"2025-04-01T04:00:00Z","v":2337114,"vw":18.146619},{"c":18.46,"h":18.49,"l":18.06,"n":21294,"o":18.06,"t":"2025-04-02T04:00:00Z","v":2140879,"vw":18.407898},{"c":17.97,"h":18.355,"l":17.86,"n":34128,"o":17.86,"t":"2025-04-03T04:00:00Z","v":3613875,"vw":18.046339},{"c":16.33,"h":17.53,"l":16.04,"n":44740,"o":17.3,"t":"2025-04-04T04:00:00Z","v":5804242,"vw":16.436663},{"c":16.15,"h":16.63,"l":15.19,"n":52880,"o":15.37,"t":"2025-04-07T04:00:00Z","v":5888476,"vw":16.047809},{"c":15.95,"h":16.92,"l":15.665,"n":53936,"o":16.84,"t":"2025-04-08T04:00:00Z","v":7891449,"vw":16.195148},{"c":16.31,"h":16.55,"l":15.075,"n":54297,"o":15.66,"t":"2025-04-09T04:00:00Z","v":5188729,"vw":15.9111},{"c":15.88,"h":16.27,"l":15.52,"n":32201,"o":16.04,"t":"2025-04-10T04:00:00Z","v":3580603,"vw":15.91003},{"c":16.12,"h":16.1283,"l":15.525,"n":32524,"o":15.91,"t":"2025-04-11T04:00:00Z","v":3532379,"vw":15.952998},{"c":16.53,"h":16.68,"l":16.265,"n":29323,"o":16.57,"t":"2025-04-14T04:00:00Z","v":3963114,"vw":16.521066},{"c":16.73,"h":16.895,"l":16.525,"n":18529,"o":16.53,"t":"2025-04-15T04:00:00Z","v":1849227,"vw":16.74042},{"c":16.86,"h":17.085,"l":16.7501,"n":24502,"o":16.78,"t":"2025-04-16T04:00:00Z","v":2591131,"vw":16.906211},{"c":17.18,"h":17.365,"l":16.92,"n":29809,"o":16.92,"t":"2025-04-17T04:00:00Z","v":3750442,"vw":17.190606},{"c":16.49,"h":17.09,"l":16.335,"n":27525,"o":17.05,"t":"2025-04-21T04:00:00Z","v":2640518,"vw":16.543644},{"c":16.73,"h":16.8,"l":16.505,"n":25660,"o":16.78,"t":"2025-04-22T04:00:00Z","v":2597821,"vw":16.677606},{"c":16.67,"h":16.855,"l":16.43,"n":22416,"o":16.69,"t":"2025-04-23T04:00:00Z","v":2109890,"vw":16.665115},{"c":16.98,"h":17.06,"l":16.65,"n":17302,"o":16.75,"t":"2025-04-24T04:00:00Z","v":1727109,"vw":16.948417},{"c":16.88,"h":17.03,"l":16.665,"n":17150,"o":16.88,"t":"2025-04-25T04:00:00Z","v":1578817,"vw":16.838141},{"c":17.03,"h":17.065,"l":16.66,"n":20317,"o":16.85,"t":"2025-04-28T04:00:00Z","v":2177810,"vw":16.931948},{"c":16.92,"h":17.03,"l":16.815,"n":20418,"o":16.82,"t":"2025-04-29T04:00:00Z","v":1756938,"vw":16.92614},{"c":16.55,"h":16.812,"l":16.24,"n":26336,"o":16.71,"t":"2025-04-30T04:00:00Z","v":3094458,"vw":16.455595},{"c":16.87,"h":17.17,"l":16.505,"n":44672,"o":16.54,"t":"2025-05-01T04:00:00Z","v":5352999,"vw":16.888678},{"c":17.53,"h":17.54,"l":17.03,"n":37039,"o":17.06,"t":"2025-05-02T04:00:00Z","v":3921494,"vw":17.437955},{"c":17.56,"h":17.6,"l":17.29,"n":26733,"o":17.49,"t":"2025-05-05T04:00:00Z","v":3380840,"vw":17.536628},{"c":17.51,"h":17.69,"l":17.28,"n":30549,"o":17.57,"t":"2025-05-06T04:00:00Z","v":3207448,"vw":17.507336},{"c":17.81,"h":17.855,"l":17.51,"n":29148,"o":17.54,"t":"2025-05-07T04:00:00Z","v":2653531,"vw":17.75438},{"c":17.81,"h":18.11,"l":17.74,"n":31468,"o":17.97,"t":"2025-05-08T04:00:00Z","v":3067879,"vw":17.86597},{"c":18.07,"h":18.09,"l":17.7634,"n":22972,"o":18,"t":"2025-05-09T04:00:00Z","v":2407490,"vw":17.990155},{"c":18.19,"h":18.6,"l":18.08,"n":26316,"o":18.6,"t":"2025-05-12T04:00:00Z","v":2910808,"vw":18.200147},{"c":18.43,"h":18.5366,"l":18.2,"n":22939,"o":18.22,"t":"2025-05-13T04:00:00Z","v":2204730,"vw":18.445747},{"c":18.58,"h":18.5999,"l":18.29,"n":17199,"o":18.39,"t":"2025-05-14T04:00:00Z","v":1753613,"vw":18.525301},{"c":18.85,"h":18.88,"l":18.49,"n":18865,"o":18.62,"t":"2025-05-15T04:00:00Z","v":1743568,"vw":18.76952},{"c":18.96,"h":19.01,"l":18.77,"n":18767,"o":18.86,"t":"2025-05-16T04:00:00Z","v":2120008,"vw":18.936163},{"c":18.88,"h":19.04,"l":18.73,"n":22623,"o":18.78,"t":"2025-05-19T04:00:00Z","v":2532482,"vw":18.886997},{"c":18.83,"h":18.99,"l":18.79,"n":17992,"o":18.92,"t":"2025-05-20T04:00:00Z","v":1985756,"vw":18.866079},{"c":18.57,"h":18.79,"l":18.56,"n":18681,"o":18.74,"t":"2025-05-21T04:00:00Z","v":2243715,"vw":18.627984},{"c":18.5,"h":18.61,"l":18.32,"n":15985,"o":18.5,"t":"2025-05-22T04:00:00Z","v":1455518,"vw":18.50865},{"c":18.65,"h":18.695,"l":18.44,"n":21376,"o":18.47,"t":"2025-05-23T04:00:00Z","v":1637368,"vw":18.614957},{"c":18.98,"h":19,"l":18.6709,"n":20008,"o":18.82,"t":"2025-05-27T04:00:00Z","v":1808614,"vw":18.944499},{"c":18.85,"h":19.06,"l":18.77,"n":17332,"o":19,"t":"2025-05-28T04:00:00Z","v":1470099,"vw":18.866817},{"c":18.86,"h":18.87,"l":18.55,"n":20379,"o":18.82,"t":"2025-05-29T04:00:00Z","v":2060038,"vw":18.782919},{"c":18.78,"h":18.9182,"l":18.635,"n":19164,"o":18.82,"t":"2025-05-30T04:00:00Z","v":3362874,"vw":18.772115},{"c":18.99,"h":19.085,"l":18.625,"n":22736,"o":18.95,"t":"2025-06-02T04:00:00Z","v":2189404,"vw":18.969882},{"c":18.87,"h":19.07,"l":18.83,"n":22983,"o":18.97,"t":"2025-06-03T04:00:00Z","v":2658561,"vw":18.910297},{"c":18.53,"h":18.87,"l":18.41,"n":25114,"o":18.85,"t":"2025-06-04T04:00:00Z","v":2511430,"vw":18.587377},{"c":18.56,"h":18.665,"l":18.39,"n":18680,"o":18.59,"t":"2025-06-05T04:00:00Z","v":1785920,"vw":18.565094},{"c":18.76,"h":18.81,"l":18.6,"n":16260,"o":18.67,"t":"2025-06-06T04:00:00Z","v":1673116,"vw":18.741935},{"c":18.4,"h":18.75,"l":18.385,"n":21451,"o":18.75,"t":"2025-06-09T04:00:00Z","v":2619040,"vw":18.536878},{"c":18.13,"h":18.53,"l":18.03,"n":26515,"o":18.46,"t":"2025-06-10T04:00:00Z","v":3210336,"vw":18.162537},{"c":18.15,"h":18.27,"l":18.11,"n":23984,"o":18.24,"t":"2025-06-11T04:00:00Z","v":2461975,"vw":18.166153},{"c":18.25,"h":18.26,"l":18.01,"n":21964,"o":18.17,"t":"2025-06-12T04:00:00Z","v":2057408,"vw":18.154929},{"c":18.28,"h":18.42,"l":18.07,"n":25338,"o":18.34,"t":"2025-06-13T04:00:00Z","v":2641668,"vw":18.253293},{"c":18.18,"h":18.61,"l":18.065,"n":22805,"o":18.31,"t":"2025-06-16T04:00:00Z","v":2389471,"vw":18.173287},{"c":18.09,"h":18.245,"l":17.96,"n":22352,"o":18.17,"t":"2025-06-17T04:00:00Z","v":2215607,"vw":18.110097},{"c":18.13,"h":18.245,"l":17.975,"n":24654,"o":18.1,"t":"2025-06-18T04:00:00Z","v":2725870,"vw":18.121773},{"c":18.39,"h":18.39,"l":18.15,"n":15696,"o":18.195,"t":"2025-06-20T04:00:00Z","v":4260791,"vw":18.351283},{"c":18.37,"h":18.565,"l":18.275,"n":21210,"o":18.42,"t":"2025-06-23T04:00:00Z","v":2364538,"vw":18.413141},{"c":18.5,"h":18.64,"l":18.22,"n":23160,"o":18.22,"t":"2025-06-24T04:00:00Z","v":2859728,"vw":18.468475},{"c":18.46,"h":18.59,"l":18.285,"n":19866,"o":18.55,"t":"2025-06-25T04:00:00Z","v":2481339,"vw":18.456605},{"c":18.92,"h":18.92,"l":18.44,"n":20837,"o":18.46,"t":"2025-06-26T04:00:00Z","v":2749523,"vw":18.80324},{"c":18.89,"h":19.07,"l":18.75,"n":19833,"o":18.89,"t":"2025-06-27T04:00:00Z","v":6677801,"vw":18.899941},{"c":18.95,"h":19.085,"l":18.7264,"n":21260,"o":18.79,"t":"2025-06-30T04:00:00Z","v":3562514,"vw":18.966728},{"c":18.18,"h":19,"l":18.17,"n":34566,"o":18.95,"t":"2025-07-01T04:00:00Z","v":3977540,"vw":18.398036},{"c":18.25,"h":18.35,"l":17.965,"n":27409,"o":18.19,"t":"2025-07-02T04:00:00Z","v":3239775,"vw":18.190153},{"c":18.11,"h":18.31,"l":17.951,"n":16546,"o":18.28,"t":"2025-07-03T04:00:00Z","v":1774339,"vw":18.09561},{"c":17.94,"h":18.09,"l":17.825,"n":24457,"o":17.97,"t":"2025-07-07T04:00:00Z","v":2411645,"vw":17.921494},{"c":17.68,"h":17.82,"l":17.51,"n":24097,"o":17.77,"t":"2025-07-08T04:00:00Z","v":2819346,"vw":17.676303},{"c":17.56,"h":17.74,"l":17.495,"n":19045,"o":17.68,"t":"2025-07-09T04:00:00Z","v":1697907,"vw":17.574787},{"c":17.44,"h":17.5,"l":17.24,"n":18633,"o":17.45,"t":"2025-07-10T04:00:00Z","v":2124739,"vw":17.397265},{"c":17.45,"h":17.58,"l":17.405,"n":19816,"o":17.49,"t":"2025-07-11T04:00:00Z","v":1543398,"vw":17.466595},{"c":17.93,"h":17.95,"l":17.39,"n":29778,"o":17.48,"t":"2025-07-14T04:00:00Z","v":3684507,"vw":17.851821},{"c":17.54,"h":17.92,"l":17.475,"n":22424,"o":17.91,"t":"2025-07-15T04:00:00Z","v":2329531,"vw":17.599515},{"c":17.56,"h":17.695,"l":17.485,"n":18247,"o":17.6,"t":"2025-07-16T04:00:00Z","v":1744526,"vw":17.577698},{"c":17.65,"h":17.7,"l":17.45,"n":22139,"o":17.5,"t":"2025-07-17T04:00:00Z","v":2384637,"vw":17.624099},{"c":17.98,"h":18.075,"l":17.73,"n":23825,"o":17.75,"t":"2025-07-18T04:00:00Z","v":2664135,"vw":17.964555},{"c":17.22,"h":18.07,"l":17.15,"n":24679,"o":17.84,"t":"2025-07-21T04:00:00Z","v":2620894,"vw":17.325729},{"c":17.18,"h":17.5,"l":17.18,"n":28054,"o":17.34,"t":"2025-07-22T04:00:00Z","v":4083546,"vw":17.238576},{"c":16.95,"h":17.085,"l":16.9103,"n":20468,"o":16.99,"t":"2025-07-23T04:00:00Z","v":2216069,"vw":16.984752},{"c":17.08,"h":17.155,"l":16.87,"n":18833,"o":16.9,"t":"2025-07-24T04:00:00Z","v":2241212,"vw":17.057206},{"c":17.07,"h":17.2,"l":17.005,"n":18553,"o":17.17,"t":"2025-07-25T04:00:00Z","v":2889445,"vw":17.061198},{"c":16.87,"h":17.17,"l":16.77,"n":18656,"o":17.15,"t":"2025-07-28T04:00:00Z","v":2291601,"vw":16.88237},{"c":16.98,"h":17.16,"l":16.88,"n":24043,"o":17.01,"t":"2025-07-29T04:00:00Z","v":2539314,"vw":17.01129},{"c":17.14,"h":17.195,"l":16.84,"n":26785,"o":16.84,"t":"2025-07-30T04:00:00Z","v":4076648,"vw":17.098082},{"c":18.35,"h":18.475,"l":17.23,"n":57610,"o":17.23,"t":"2025-07-31T04:00:00Z","v":7770415,"vw":18.22929},{"c":18.53,"h":18.615,"l":18.11,"n":37937,"o":18.37,"t":"2025-08-01T04:00:00Z","v":4251034,"vw":18.4594},{"c":18.66,"h":18.78,"l":18.54,"n":29221,"o":18.6,"t":"2025-08-04T04:00:00Z","v":3238041,"vw":18.652758},{"c":18.5,"h":18.66,"l":18.055,"n":43668,"o":18.66,"t":"2025-08-05T04:00:00Z","v":3928488,"vw":18.327309},{"c":18.68,"h":18.685,"l":18.3,"n":24696,"o":18.51,"t":"2025-08-06T04:00:00Z","v":3434006,"vw":18.611316},{"c":18.46,"h":18.8,"l":18.41,"n":18748,"o":18.68,"t":"2025-08-07T04:00:00Z","v":1736995,"vw":18.515899},{"c":18.44,"h":18.675,"l":18.415,"n":16131,"o":18.54,"t":"2025-08-08T04:00:00Z","v":1620717,"vw":18.490883},{"c":18.46,"h":18.54,"l":18.3,"n":19511,"o":18.41,"t":"2025-08-11T04:00:00Z","v":1791758,"vw":18.458056},{"c":18.26,"h":18.52,"l":18.0546,"n":18788,"o":18.5,"t":"2025-08-12T04:00:00Z","v":2560409,"vw":18.236498},{"c":18.2,"h":18.37,"l":17.99,"n":18838,"o":18.32,"t":"2025-08-13T04:00:00Z","v":1808408,"vw":18.154257},{"c":18.2,"h":18.52,"l":18.1001,"n":21672,"o":18.165,"t":"2025-08-14T04:00:00Z","v":1924299,"vw":18.267225},{"c":17.91,"h":18.25,"l":17.79,"n":21494,"o":18.15,"t":"2025-08-15T04:00:00Z","v":3557317,"vw":17.940439},{"c":17.55,"h":17.845,"l":17.44,"n":26818,"o":17.77,"t":"2025-08-18T04:00:00Z","v":2939592,"vw":17.551372},{"c":17.42,"h":17.65,"l":17.39,"n":22812,"o":17.47,"t":"2025-08-19T04:00:00Z","v":2629477,"vw":17.453749},{"c":17.49,"h":17.5854,"l":17.425,"n":21470,"o":17.5,"t":"2025-08-20T04:00:00Z","v":2515813,"vw":17.504616},{"c":17.71,"h":17.81,"l":17.455,"n":22935,"o":17.48,"t":"2025-08-21T04:00:00Z","v":2630031,"vw":17.708926},{"c":17.7,"h":17.81,"l":17.58,"n":22127,"o":17.71,"t":"2025-08-22T04:00:00Z","v":2361050,"vw":17.681636},{"c":17.58,"h":17.79,"l":17.54,"n":16898,"o":17.7,"t":"2025-08-25T04:00:00Z","v":1587206,"vw":17.608967},{"c":17.77,"h":17.835,"l":17.615,"n":17736,"o":17.63,"t":"2025-08-26T04:00:00Z","v":2064741,"vw":17.755609},{"c":17.71,"h":17.86,"l":17.66,"n":16123,"o":17.72,"t":"2025-08-27T04:00:00Z","v":1902232,"vw":17.757599},{"c":17.84,"h":17.85,"l":17.57,"n":16983,"o":17.71,"t":"2025-08-28T04:00:00Z","v":1756246,"vw":17.777288},{"c":17.79,"h":17.8515,"l":17.695,"n":18459,"o":17.84,"t":"2025-08-29T04:00:00Z","v":2271192,"vw":17.77438},{"c":17.68,"h":17.88,"l":17.55,"n":19938,"o":17.65,"t":"2025-09-02T04:00:00Z","v":2117770,"vw":17.687599},{"c":17.86,"h":17.91,"l":17.665,"n":20236,"o":17.79,"t":"2025-09-03T04:00:00Z","v":2222307,"vw":17.838876},{"c":18.09,"h":18.115,"l":17.89,"n":25769,"o":17.95,"t":"2025-09-04T04:00:00Z","v":2787489,"vw":18.021245},{"c":18.25,"h":18.26,"l":17.81,"n":23110,"o":18.09,"t":"2025-09-05T04:00:00Z","v":2699372,"vw":18.126958},{"c":18.1,"h":18.4194,"l":17.95,"n":26297,"o":18.25,"t":"2025-09-08T04:00:00Z","v":3360772,"vw":18.064367},{"c":18.26,"h":18.325,"l":18.12,"n":16175,"o":18.12,"t":"2025-09-09T04:00:00Z","v":1542934,"vw":18.23399},{"c":18.37,"h":18.565,"l":18.27,"n":22519,"o":18.3,"t":"2025-09-10T04:00:00Z","v":1952849,"vw":18.363003},{"c":18.49,"h":18.49,"l":18.105,"n":22595,"o":18.27,"t":"2025-09-11T04:00:00Z","v":3784469,"vw":18.391747},{"c":18.62,"h":18.705,"l":18.46,"n":17446,"o":18.47,"t":"2025-09-12T04:00:00Z","v":2120028,"vw":18.633031},{"c":18.38,"h":18.71,"l":18.375,"n":22401,"o":18.61,"t":"2025-09-15T04:00:00Z","v":2250313,"vw":18.464322},{"c":18.31,"h":18.445,"l":18.145,"n":15990,"o":18.38,"t":"2025-09-16T04:00:00Z","v":1723022,"vw":18.282926},{"c":18.52,"h":18.6,"l":18.3,"n":20755,"o":18.3,"t":"2025-09-17T04:00:00Z","v":2439355,"vw":18.487276},{"c":18.62,"h":18.705,"l":18.43,"n":23006,"o":18.51,"t":"2025-09-18T04:00:00Z","v":2318757,"vw":18.591217},{"c":18.56,"h":18.67,"l":18.43,"n":24231,"o":18.58,"t":"2025-09-19T04:00:00Z","v":7260852,"vw":18.557484},{"c":18.75,"h":18.79,"l":18.42,"n":18548,"o":18.52,"t":"2025-09-22T04:00:00Z","v":1605128,"vw":18.67318},{"c":19.14,"h":19.32,"l":18.7,"n":26947,"o":18.78,"t":"2025-09-23T04:00:00Z","v":3338251,"vw":19.109579},{"c":19.46,"h":19.52,"l":19.21,"n":19776,"o":19.21,"t":"2025-09-24T04:00:00Z","v":2200992,"vw":19.442217},{"c":19.54,"h":19.62,"l":19.36,"n":17498,"o":19.46,"t":"2025-09-25T04:00:00Z","v":1547687,"vw":19.51746},{"c":19.58,"h":19.82,"l":19.56,"n":16966,"o":19.59,"t":"2025-09-26T04:00:00Z","v":1457033,"vw":19.655796},{"c":19.47,"h":19.67,"l":19.315,"n":15232,"o":19.51,"t":"2025-09-29T04:00:00Z","v":1438553,"vw":19.436054},{"c":19.44,"h":19.6593,"l":19.3,"n":23086,"o":19.35,"t":"2025-09-30T04:00:00Z","v":2455300,"vw":19.468859},{"c":19.41,"h":19.51,"l":19.35,"n":17744,"o":19.38,"t":"2025-10-01T04:00:00Z","v":1617004,"vw":19.446095},{"c":19.24,"h":19.72,"l":19.23,"n":20263,"o":19.55,"t":"2025-10-02T04:00:00Z","v":1885455,"vw":19.333852},{"c":19.09,"h":19.26,"l":18.995,"n":18784,"o":19.26,"t":"2025-10-03T04:00:00Z","v":1973006,"vw":19.086042},{"c":19.07,"h":19.1979,"l":18.935,"n":20661,"o":19.13,"t":"2025-10-06T04:00:00Z","v":2198275,"vw":19.032039},{"c":19.13,"h":19.16,"l":18.855,"n":17914,"o":19.1,"t":"2025-10-07T04:00:00Z","v":2234226,"vw":19.038979},{"c":19.35,"h":19.38,"l":18.875,"n":16775,"o":19.06,"t":"2025-10-08T04:00:00Z","v":1815488,"vw":19.213865},{"c":18.83,"h":19.455,"l":18.82,"n":19290,"o":19.42,"t":"2025-10-09T04:00:00Z","v":1996883,"vw":19.006538},{"c":18.41,"h":19.0701,"l":18.39,"n":18986,"o":18.83,"t":"2025-10-10T04:00:00Z","v":1470181,"vw":18.595649},{"c":18.38,"h":18.5451,"l":18.27,"n":19025,"o":18.45,"t":"2025-10-13T04:00:00Z","v":1500271,"vw":18.372695},{"c":18,"h":18.29,"l":17.965,"n":20156,"o":18.2,"t":"2025-10-14T04:00:00Z","v":2093495,"vw":18.024017},{"c":18.32,"h":18.5,"l":18.105,"n":19202,"o":18.12,"t":"2025-10-15T04:00:00Z","v":1736106,"vw":18.340433},{"c":17.96,"h":18.38,"l":17.88,"n":19457,"o":18.32,"t":"2025-10-16T04:00:00Z","v":1645189,"vw":18.019265},{"c":18.07,"h":18.115,"l":17.895,"n":14216,"o":17.93,"t":"2025-10-17T04:00:00Z","v":1807881,"vw":18.051285},{"c":18.35,"h":18.48,"l":18.18,"n":16188,"o":18.18,"t":"2025-10-20T04:00:00Z","v":1537756,"vw":18.32738},{"c":18.25,"h":18.4,"l":18.18,"n":16807,"o":18.33,"t":"2025-10-21T04:00:00Z","v":1634833,"vw":18.275367},{"c":18.03,"h":18.18,"l":17.84,"n":19501,"o":18.11,"t":"2025-10-22T04:00:00Z","v":2017981,"vw":18.022837},{"c":17.84,"h":18.22,"l":17.73,"n":19055,"o":18.22,"t":"2025-10-23T04:00:00Z","v":1612750,"vw":17.873189},{"c":17.83,"h":18.02,"l":17.75,"n":19121,"o":18.02,"t":"2025-10-24T04:00:00Z","v":1746276,"vw":17.832881},{"c":17.7,"h":17.88,"l":17.6,"n":22075,"o":17.88,"t":"2025-10-27T04:00:00Z","v":2450400,"vw":17.697477},{"c":17.61,"h":17.74,"l":17.51,"n":18611,"o":17.66,"t":"2025-10-28T04:00:00Z","v":1640321,"vw":17.641697},{"c":17.53,"h":17.65,"l":17.377,"n":21229,"o":17.56,"t":"2025-10-29T04:00:00Z","v":2084518,"vw":17.51335},{"c":17.49,"h":17.735,"l":17.09,"n":33976,"o":17.25,"t":"2025-10-30T04:00:00Z","v":3913920,"vw":17.512374},{"c":17.25,"h":17.55,"l":17.17,"n":34443,"o":17.51,"t":"2025-10-31T04:00:00Z","v":4158457,"vw":17.29072},{"c":17.47,"h":17.47,"l":16.96,"n":27073,"o":17.29,"t":"2025-11-03T05:00:00Z","v":3268665,"vw":17.351002},{"c":17.19,"h":17.32,"l":17.1,"n":24875,"o":17.3,"t":"2025-11-04T05:00:00Z","v":3332850,"vw":17.206759},{"c":17.24,"h":17.44,"l":17.11,"n":24986,"o":17.2,"t":"2025-11-05T05:00:00Z","v":2749461,"vw":17.289516},{"c":17.24,"h":17.53,"l":17.22,"n":21589,"o":17.32,"t":"2025-11-06T05:00:00Z","v":2258821,"vw":17.283093},{"c":17.72,"h":17.73,"l":17.19,"n":20424,"o":17.26,"t":"2025-11-07T05:00:00Z","v":2179325,"vw":17.610763},{"c":17.85,"h":17.95,"l":17.79,"n":20301,"o":17.85,"t":"2025-11-10T05:00:00Z","v":2192573,"vw":17.877623},{"c":17.99,"h":18.015,"l":17.8,"n":17082,"o":17.93,"t":"2025-11-11T05:00:00Z","v":1661357,"vw":17.966569},{"c":17.91,"h":18.15,"l":17.74,"n":23275,"o":17.97,"t":"2025-11-12T05:00:00Z","v":3197360,"vw":17.899138},{"c":17.92,"h":18.03,"l":17.61,"n":29055,"o":17.9,"t":"2025-11-13T05:00:00Z","v":3683742,"vw":17.799824},{"c":18.16,"h":18.17,"l":17.72,"n":22328,"o":17.76,"t":"2025-11-14T05:00:00Z","v":1984810,"vw":18.085749},{"c":17.82,"h":18.25,"l":17.8,"n":18730,"o":18.16,"t":"2025-11-17T05:00:00Z","v":1816726,"vw":17.93869},{"c":17.86,"h":18,"l":17.71,"n":21573,"o":17.71,"t":"2025-11-18T05:00:00Z","v":2059903,"vw":17.880226},{"c":17.91,"h":17.97,"l":17.66,"n":22254,"o":17.75,"t":"2025-11-19T05:00:00Z","v":2898330,"vw":17.894629},{"c":17.69,"h":18.21,"l":17.6,"n":28470,"o":18.01,"t":"2025-11-20T05:00:00Z","v":3258857,"vw":17.801658},{"c":17.7,"h":17.84,"l":17.579,"n":24618,"o":17.71,"t":"2025-11-21T05:00:00Z","v":3511475,"vw":17.7284},{"c":17.56,"h":17.7,"l":17.485,"n":16750,"o":17.7,"t":"2025-11-24T05:00:00Z","v":1912604,"vw":17.565779},{"c":17.6,"h":17.74,"l":17.45,"n":18391,"o":17.54,"t":"2025-11-25T05:00:00Z","v":1733336,"vw":17.616401},{"c":17.79,"h":17.93,"l":17.64,"n":13561,"o":17.69,"t":"2025-11-26T05:00:00Z","v":1325967,"vw":17.830954},{"c":18.01,"h":18.09,"l":17.77,"n":11109,"o":17.77,"t":"2025-11-28T05:00:00Z","v":1295722,"vw":18.021119},{"c":18.13,"h":18.1725,"l":17.87,"n":16910,"o":17.92,"t":"2025-12-01T05:00:00Z","v":1774643,"vw":18.09631},{"c":17.76,"h":18.2,"l":17.75,"n":16666,"o":18.2,"t":"2025-12-02T05:00:00Z","v":1560581,"vw":17.844057},{"c":18.09,"h":18.18,"l":17.81,"n":17291,"o":17.87,"t":"2025-12-03T05:00:00Z","v":1970231,"vw":18.064947},{"c":18.22,"h":18.29,"l":17.98,"n":18754,"o":18.05,"t":"2025-12-04T05:00:00Z","v":1687316,"vw":18.197266},{"c":18.47,"h":18.53,"l":18.215,"n":23298,"o":18.22,"t":"2025-12-05T05:00:00Z","v":2194567,"vw":18.43101},{"c":18.68,"h":18.875,"l":18.2082,"n":30248,"o":18.35,"t":"2025-12-08T05:00:00Z","v":3553062,"vw":18.680979},{"c":18.58,"h":18.87,"l":18.54,"n":25676,"o":18.58,"t":"2025-12-09T05:00:00Z","v":3027338,"vw":18.669345},{"c":18.19,"h":18.74,"l":18.03,"n":31275,"o":18.69,"t":"2025-12-10T05:00:00Z","v":3978611,"vw":18.253305},{"c":18.06,"h":18.19,"l":17.91,"n":26499,"o":18.15,"t":"2025-12-11T05:00:00Z","v":2539630,"vw":18.054044},{"c":17.97,"h":18.28,"l":17.94,"n":22984,"o":18.06,"t":"2025-12-12T05:00:00Z","v":2236603,"vw":18.0774},{"c":18,"h":18.11,"l":17.81,"n":20743,"o":18.11,"t":"2025-12-15T05:00:00Z","v":2265855,"vw":17.991654},{"c":17.66,"h":17.91,"l":17.56,"n":20988,"o":17.85,"t":"2025-12-16T05:00:00Z","v":2605170,"vw":17.675966},{"c":17.66,"h":17.86,"l":17.6,"n":25699,"o":17.7,"t":"2025-12-17T05:00:00Z","v":3041874,"vw":17.688041},{"c":17.68,"h":18.045,"l":17.67,"n":24801,"o":17.78,"t":"2025-12-18T05:00:00Z","v":2684014,"vw":17.759696},{"c":17.51,"h":17.82,"l":17.48,"n":24256,"o":17.64,"t":"2025-12-19T05:00:00Z","v":10751836,"vw":17.535533},{"c":17.63,"h":17.72,"l":17.51,"n":18866,"o":17.55,"t":"2025-12-22T05:00:00Z","v":2067461,"vw":17.616379},{"c":18.06,"h":18.08,"l":17.78,"n":15492,"o":17.85,"t":"2025-12-23T05:00:00Z","v":1565045,"vw":17.993306},{"c":17.88,"h":18.03,"l":17.81,"n":9708,"o":18,"t":"2025-12-24T05:00:00Z","v":1035453,"vw":17.896116},{"c":17.73,"h":17.95,"l":17.68,"n":12560,"o":17.95,"t":"2025-12-26T05:00:00Z","v":1049670,"vw":17.74337},{"c":17.8,"h":17.88,"l":17.75,"n":14579,"o":17.78,"t":"2025-12-29T05:00:00Z","v":1234141,"vw":17.807709},{"c":17.86,"h":17.97,"l":17.8,"n":15632,"o":17.82,"t":"2025-12-30T05:00:00Z","v":1516009,"vw":17.8797},{"c":17.79,"h":17.9,"l":17.765,"n":18041,"o":17.83,"t":"2025-12-31T05:00:00Z","v":1848774,"vw":17.817429},{"c":17.94,"h":17.99,"l":17.61,"n":20933,"o":17.8,"t":"2026-01-02T05:00:00Z","v":2325217,"vw":17.847472},{"c":17.7,"h":17.9864,"l":17.27,"n":30446,"o":17.94,"t":"2026-01-05T05:00:00Z","v":3160922,"vw":17.644864},{"c":17.15,"h":17.63,"l":17.145,"n":32016,"o":17.62,"t":"2026-01-06T05:00:00Z","v":3387719,"vw":17.276586},{"c":17.19,"h":17.38,"l":17.119,"n":20708,"o":17.26,"t":"2026-01-07T05:00:00Z","v":2320850,"vw":17.237708},{"c":17.33,"h":17.44,"l":17.17,"n":21053,"o":17.34,"t":"2026-01-08T05:00:00Z","v":2039899,"vw":17.323706},{"c":17.31,"h":17.54,"l":17.21,"n":19303,"o":17.39,"t":"2026-01-09T05:00:00Z","v":2020080,"vw":17.336035},{"c":17.55,"h":17.585,"l":17.32,"n":28006,"o":17.33,"t":"2026-01-12T05:00:00Z","v":3670159,"vw":17.4604},{"c":17.71,"h":17.82,"l":17.56,"n":21553,"o":17.56,"t":"2026-01-13T05:00:00Z","v":2875355,"vw":17.72182},{"c":17.78,"h":17.88,"l":17.67,"n":22089,"o":17.7,"t":"2026-01-14T05:00:00Z","v":2838658,"vw":17.785481},{"c":17.84,"h":17.925,"l":17.6,"n":22503,"o":17.84,"t":"2026-01-15T05:00:00Z","v":3247886,"vw":17.840637},{"c":18.29,"h":18.37,"l":17.87,"n":23779,"o":17.89,"t":"2026-01-16T05:00:00Z","v":3163136,"vw":18.251196},{"c":18.34,"h":18.5485,"l":18.25,"n":25008,"o":18.36,"t":"2026-01-20T05:00:00Z","v":3125799,"vw":18.381663},{"c":18.59,"h":18.76,"l":18.4004,"n":24830,"o":18.51,"t":"2026-01-21T05:00:00Z","v":2630630,"vw":18.545603},{"c":18.77,"h":18.915,"l":18.595,"n":21988,"o":18.6,"t":"2026-01-22T05:00:00Z","v":2574003,"vw":18.793582},{"c":18.75,"h":18.99,"l":18.74,"n":16209,"o":18.91,"t":"2026-01-23T05:00:00Z","v":1632323,"vw":18.808696},{"c":18.69,"h":19,"l":18.61,"n":18991,"o":18.95,"t":"2026-01-26T05:00:00Z","v":1930539,"vw":18.703745},{"c":18.76,"h":18.91,"l":18.38,"n":20642,"o":18.6,"t":"2026-01-27T05:00:00Z","v":2225893,"vw":18.758931},{"c":18.64,"h":18.75,"l":18.455,"n":24819,"o":18.58,"t":"2026-01-28T05:00:00Z","v":3077415,"vw":18.619656},{"c":18.72,"h":18.94,"l":18.65,"n":24776,"o":18.81,"t":"2026-01-29T05:00:00Z","v":2611515,"vw":18.742204},{"c":18.82,"h":18.84,"l":18.48,"n":19222,"o":18.75,"t":"2026-01-30T05:00:00Z","v":2299224,"vw":18.750109},{"c":18.5,"h":18.59,"l":18.315,"n":28342,"o":18.59,"t":"2026-02-02T05:00:00Z","v":2844178,"vw":18.477245},{"c":18.64,"h":18.81,"l":18.42,"n":24886,"o":18.56,"t":"2026-02-03T05:00:00Z","v":2540049,"vw":18.602629},{"c":18.76,"h":18.83,"l":18.48,"n":24156,"o":18.59,"t":"2026-02-04T05:00:00Z","v":2095288,"vw":18.694638},{"c":18.9,"h":18.905,"l":18.585,"n":25786,"o":18.645,"t":"2026-02-05T05:00:00Z","v":2701197,"vw":18.80786},{"c":19.18,"h":19.43,"l":18.94,"n":26867,"o":19,"t":"2026-02-06T05:00:00Z","v":3685628,"vw":19.237198},{"c":19.74,"h":19.75,"l":19.13,"n":26902,"o":19.13,"t":"2026-02-09T05:00:00Z","v":3147295,"vw":19.622306},{"c":19.9,"h":20.2,"l":19.705,"n":41465,"o":19.75,"t":"2026-02-10T05:00:00Z","v":5604649,"vw":20.040903},{"c":20.44,"h":20.54,"l":19.93,"n":37426,"o":20,"t":"2026-02-11T05:00:00Z","v":4718015,"vw":20.331766},{"c":20.91,"h":21,"l":20.38,"n":42833,"o":20.99,"t":"2026-02-12T05:00:00Z","v":5431683,"vw":20.731195},{"c":21.45,"h":21.66,"l":20.88,"n":42387,"o":20.98,"t":"2026-02-13T05:00:00Z","v":4456801,"vw":21.43505},{"c":21.45,"h":21.51,"l":21.154,"n":41994,"o":21.45,"t":"2026-02-17T05:00:00Z","v":3894716,"vw":21.367169},{"c":20.97,"h":21.6,"l":20.93,"n":31627,"o":21.58,"t":"2026-02-18T05:00:00Z","v":3153921,"vw":21.07051},{"c":21.1,"h":21.295,"l":20.82,"n":31832,"o":21.16,"t":"2026-02-19T05:00:00Z","v":3147806,"vw":21.039388},{"c":21.63,"h":21.63,"l":21.015,"n":36072,"o":21.19,"t":"2026-02-20T05:00:00Z","v":4056212,"vw":21.532369},{"c":21.7,"h":21.99,"l":21.48,"n":28142,"o":21.51,"t":"2026-02-23T05:00:00Z","v":2238555,"vw":21.670037},{"c":22.12,"h":22.135,"l":21.51,"n":28531,"o":21.76,"t":"2026-02-24T05:00:00Z","v":2818315,"vw":21.952402},{"c":22.28,"h":22.33,"l":21.815,"n":30500,"o":22.07,"t":"2026-02-25T05:00:00Z","v":3254678,"vw":22.168766},{"c":22.36,"h":22.39,"l":22.02,"n":29611,"o":22.17,"t":"2026-02-26T05:00:00Z","v":3344022,"vw":22.288855},{"c":22.48,"h":22.57,"l":22.195,"n":30396,"o":22.48,"t":"2026-02-27T05:00:00Z","v":4403072,"vw":22.422362},{"c":22.91,"h":23,"l":22.26,"n":28637,"o":22.66,"t":"2026-03-02T05:00:00Z","v":2466116,"vw":22.849381},{"c":22.82,"h":23,"l":22.43,"n":29169,"o":22.86,"t":"2026-03-03T05:00:00Z","v":2296522,"vw":22.763608},{"c":22.77,"h":22.885,"l":22.43,"n":22471,"o":22.7,"t":"2026-03-04T05:00:00Z","v":1828112,"vw":22.749621},{"c":22.86,"h":23.1,"l":22.65,"n":30669,"o":22.69,"t":"2026-03-05T05:00:00Z","v":2847793,"vw":22.887132},{"c":22.97,"h":23.05,"l":22.68,"n":23722,"o":22.94,"t":"2026-03-06T05:00:00Z","v":1781504,"vw":22.904333},{"c":22.75,"h":23.02,"l":22.665,"n":26832,"o":22.99,"t":"2026-03-09T04:00:00Z","v":2275668,"vw":22.776881},{"c":22.59,"h":22.875,"l":22.5,"n":25639,"o":22.65,"t":"2026-03-10T04:00:00Z","v":2419246,"vw":22.671477},{"c":23.12,"h":23.13,"l":22.38,"n":28226,"o":22.51,"t":"2026-03-11T04:00:00Z","v":2727368,"vw":23.006313},{"c":22.85,"h":23.345,"l":22.85,"n":29868,"o":22.89,"t":"2026-03-12T04:00:00Z","v":3074354,"vw":23.044711},{"c":23.14,"h":23.31,"l":22.89,"n":28989,"o":23,"t":"2026-03-13T04:00:00Z","v":2616937,"vw":23.105792},{"c":22.88,"h":23.24,"l":22.85,"n":29350,"o":23.24,"t":"2026-03-16T04:00:00Z","v":2826540,"vw":22.930039},{"c":22.94,"h":23.35,"l":22.885,"n":30299,"o":23.18,"t":"2026-03-17T04:00:00Z","v":2434278,"vw":23.02236},{"c":22.74,"h":23.01,"l":22.705,"n":23108,"o":22.91,"t":"2026-03-18T04:00:00Z","v":1760057,"vw":22.803094},{"c":23.07,"h":23.3,"l":22.735,"n":27710,"o":22.87,"t":"2026-03-19T04:00:00Z","v":2392243,"vw":23.073739},{"c":22.65,"h":23.17,"l":22.63,"n":30523,"o":23.1,"t":"2026-03-20T04:00:00Z","v":6467698,"vw":22.70627},{"c":22.96,"h":23.225,"l":22.45,"n":27789,"o":22.58,"t":"2026-03-23T04:00:00Z","v":2876548,"vw":22.948884},{"c":23.28,"h":23.585,"l":22.72,"n":27199,"o":22.72,"t":"2026-03-24T04:00:00Z","v":2657360,"vw":23.3477},{"c":23.6,"h":23.625,"l":23.175,"n":23621,"o":23.29,"t":"2026-03-25T04:00:00Z","v":2256720,"vw":23.527376},{"c":23.55,"h":23.835,"l":23.43,"n":29375,"o":23.62,"t":"2026-03-26T04:00:00Z","v":3026230,"vw":23.65206},{"c":23.19,"h":23.74,"l":23.15,"n":30127,"o":23.57,"t":"2026-03-27T04:00:00Z","v":2844722,"vw":23.300816},{"c":23.12,"h":23.47,"l":22.96,"n":30619,"o":23.39,"t":"2026-03-30T04:00:00Z","v":2498464,"vw":23.169331},{"c":22.8,"h":23.27,"l":22.59,"n":32016,"o":23.23,"t":"2026-03-31T04:00:00Z","v":4206552,"vw":22.839808},{"c":22.55,"h":22.69,"l":22.23,"n":28860,"o":22.5,"t":"2026-04-01T04:00:00Z","v":2409101,"vw":22.516538},{"c":22.75,"h":23,"l":22.55,"n":19751,"o":22.76,"t":"2026-04-02T04:00:00Z","v":1527208,"vw":22.74224},{"c":22.6,"h":22.88,"l":22.53,"n":18308,"o":22.57,"t":"2026-04-06T04:00:00Z","v":1624180,"vw":22.615969},{"c":22.81,"h":23.03,"l":22.52,"n":22306,"o":22.59,"t":"2026-04-07T04:00:00Z","v":1771595,"vw":22.85032},{"c":22.47,"h":22.535,"l":22.05,"n":27326,"o":22.17,"t":"2026-04-08T04:00:00Z","v":2797557,"vw":22.381754},{"c":22.21,"h":22.98,"l":22.16,"n":25930,"o":22.43,"t":"2026-04-09T04:00:00Z","v":2112479,"vw":22.382103},{"c":22.03,"h":22.24,"l":21.845,"n":18825,"o":22.12,"t":"2026-04-10T04:00:00Z","v":1241961,"vw":22.033342},{"c":21.63,"h":22.28,"l":21.345,"n":25494,"o":22.28,"t":"2026-04-13T04:00:00Z","v":2883242,"vw":21.65488},{"c":21.25,"h":21.81,"l":21.04,"n":35349,"o":21.81,"t":"2026-04-14T04:00:00Z","v":5351487,"vw":21.226582},{"c":21.26,"h":21.39,"l":21.06,"n":20888,"o":21.15,"t":"2026-04-15T04:00:00Z","v":2088846,"vw":21.263045},{"c":21.24,"h":21.45,"l":21.07,"n":23154,"o":21.32,"t":"2026-04-16T04:00:00Z","v":2256650,"vw":21.213421},{"c":21.29,"h":21.305,"l":20.8209,"n":26481,"o":20.88,"t":"2026-04-17T04:00:00Z","v":2810715,"vw":21.181417},{"c":20.88,"h":21.28,"l":20.83,"n":27627,"o":21.16,"t":"2026-04-20T04:00:00Z","v":2439110,"vw":21.03906},{"c":20.61,"h":21.09,"l":20.395,"n":27430,"o":20.96,"t":"2026-04-21T04:00:00Z","v":2627353,"vw":20.583045},{"c":21.24,"h":21.26,"l":20.955,"n":33589,"o":21.17,"t":"2026-04-22T04:00:00Z","v":4661742,"vw":21.154081},{"c":21.38,"h":21.5,"l":21.21,"n":20829,"o":21.44,"t":"2026-04-23T04:00:00Z","v":1747380,"vw":21.377029},{"c":21.37,"h":21.465,"l":21.09,"n":21954,"o":21.38,"t":"2026-04-24T04:00:00Z","v":2129742,"vw":21.319074},{"c":21.58,"h":21.71,"l":21.31,"n":25570,"o":21.45,"t":"2026-04-27T04:00:00Z","v":2700477,"vw":21.533277},{"c":21.86,"h":22.04,"l":21.67,"n":23006,"o":21.79,"t":"2026-04-28T04:00:00Z","v":2122550,"vw":21.870561},{"c":21.88,"h":21.91,"l":21.52,"n":33165,"o":21.76,"t":"2026-04-29T04:00:00Z","v":2903430,"vw":21.809952},{"c":21.86,"h":22.245,"l":21.01,"n":46046,"o":21.22,"t":"2026-04-30T04:00:00Z","v":4871654,"vw":21.818283},{"c":21.7,"h":21.95,"l":21.52,"n":30133,"o":21.9,"t":"2026-05-01T04:00:00Z","v":2606378,"vw":21.702366},{"c":21.99,"h":22.07,"l":21.55,"n":26530,"o":21.67,"t":"2026-05-04T04:00:00Z","v":2313121,"vw":21.948118},{"c":21.78,"h":21.995,"l":21.7,"n":20170,"o":21.89,"t":"2026-05-05T04:00:00Z","v":2549305,"vw":21.832984},{"c":21.16,"h":21.68,"l":21.07,"n":27966,"o":21.46,"t":"2026-05-06T04:00:00Z","v":3270269,"vw":21.250383},{"c":21.24,"h":21.265,"l":20.67,"n":27229,"o":20.95,"t":"2026-05-07T04:00:00Z","v":2708608,"vw":21.091374},{"c":20.92,"h":21.28,"l":20.915,"n":22431,"o":21.24,"t":"2026-05-08T04:00:00Z","v":2348934,"vw":21.022632},{"c":21.31,"h":21.37,"l":20.88,"n":23514,"o":21,"t":"2026-05-11T04:00:00Z","v":2033947,"vw":21.252043},{"c":21.36,"h":21.52,"l":21.115,"n":24236,"o":21.52,"t":"2026-05-12T04:00:00Z","v":2646342,"vw":21.350768},{"c":21.56,"h":21.66,"l":21.29,"n":27777,"o":21.31,"t":"2026-05-13T04:00:00Z","v":2355278,"vw":21.537114},{"c":21.74,"h":21.85,"l":21.51,"n":27695,"o":21.51,"t":"2026-05-14T04:00:00Z","v":2566841,"vw":21.741761},{"c":21.98,"h":22.045,"l":21.65,"n":23920,"o":21.9,"t":"2026-05-15T04:00:00Z","v":2155118,"vw":21.967816},{"c":22.28,"h":22.34,"l":21.92,"n":29881,"o":22.05,"t":"2026-05-18T04:00:00Z","v":2388187,"vw":22.220613},{"c":22.37,"h":22.47,"l":22.045,"n":24205,"o":22.33,"t":"2026-05-19T04:00:00Z","v":2379194,"vw":22.347194},{"c":22.08,"h":22.55,"l":21.94,"n":24616,"o":22.34,"t":"2026-05-20T04:00:00Z","v":1873855,"vw":22.147993},{"c":21.81,"h":22.17,"l":21.755,"n":22044,"o":22.03,"t":"2026-05-21T04:00:00Z","v":1633225,"vw":21.874735},{"c":22.17,"h":22.23,"l":21.69,"n":22016,"o":21.8,"t":"2026-05-22T04:00:00Z","v":2765911,"vw":22.089873},{"c":21.84,"h":22.245,"l":21.755,"n":26361,"o":21.97,"t":"2026-05-26T04:00:00Z","v":2437786,"vw":21.936623},{"c":21.31,"h":21.64,"l":21.31,"n":26055,"o":21.57,"t":"2026-05-27T04:00:00Z","v":2180010,"vw":21.449412},{"c":21.16,"h":21.45,"l":21.13,"n":22538,"o":21.42,"t":"2026-05-28T04:00:00Z","v":2317267,"vw":21.225372},{"c":20.96,"h":21.18,"l":20.88,"n":19777,"o":21.13,"t":"2026-05-29T04:00:00Z","v":2812637,"vw":20.957143},{"c":20.83,"h":21.1,"l":20.83,"n":22158,"o":21.1,"t":"2026-06-01T04:00:00Z","v":2053647,"vw":20.899171},{"c":21.21,"h":21.295,"l":20.85,"n":19961,"o":20.85,"t":"2026-06-02T04:00:00Z","v":1213198,"vw":21.180418},{"c":21.27,"h":21.56,"l":21.23,"n":20193,"o":21.24,"t":"2026-06-03T04:00:00Z","v":2149098,"vw":21.357973},{"c":21.58,"h":21.58,"l":21.265,"n":17381,"o":21.31,"t":"2026-06-04T04:00:00Z","v":1655743,"vw":21.51347},{"c":21.52,"h":21.605,"l":21.365,"n":22089,"o":21.48,"t":"2026-06-05T04:00:00Z","v":1980406,"vw":21.51232},{"c":21.33,"h":21.7,"l":21.26,"n":18377,"o":21.52,"t":"2026-06-08T04:00:00Z","v":1581537,"vw":21.436523},{"c":21.26,"h":21.465,"l":21.045,"n":17859,"o":21.25,"t":"2026-06-09T04:00:00Z","v":1370295,"vw":21.237742},{"c":21.49,"h":21.79,"l":21.37,"n":21481,"o":21.41,"t":"2026-06-10T04:00:00Z","v":2195674,"vw":21.578919},{"c":21.36,"h":21.925,"l":21.34,"n":28743,"o":21.64,"t":"2026-06-11T04:00:00Z","v":2622486,"vw":21.55957},{"c":21.67,"h":21.85,"l":21.29,"n":22635,"o":21.33,"t":"2026-06-12T04:00:00Z","v":2302907,"vw":21.683268},{"c":21.33,"h":21.575,"l":21.152,"n":19388,"o":21.29,"t":"2026-06-15T04:00:00Z","v":1742990,"vw":21.377595},{"c":21.45,"h":21.46,"l":21.18,"n":25651,"o":21.24,"t":"2026-06-16T04:00:00Z","v":2744838,"vw":21.352696},{"c":21.39,"h":21.535,"l":21.285,"n":28106,"o":21.35,"t":"2026-06-17T04:00:00Z","v":2934769,"vw":21.405885},{"c":21.71,"h":21.86,"l":21.195,"n":29033,"o":21.35,"t":"2026-06-18T04:00:00Z","v":6315952,"vw":21.677464},{"c":21.85,"h":22.005,"l":21.61,"n":24323,"o":21.93,"t":"2026-06-22T04:00:00Z","v":2908306,"vw":21.850659},{"c":22.21,"h":22.25,"l":21.7,"n":21997,"o":21.8,"t":"2026-06-23T04:00:00Z","v":2163261,"vw":22.155127},{"c":22.15,"h":22.3,"l":21.86,"n":24346,"o":21.95,"t":"2026-06-24T04:00:00Z","v":2287382,"vw":22.142667},{"c":22.69,"h":22.95,"l":22.115,"n":27590,"o":22.13,"t":"2026-06-25T04:00:00Z","v":2543239,"vw":22.699756},{"c":23.19,"h":23.2,"l":22.7042,"n":31895,"o":22.77,"t":"2026-06-26T04:00:00Z","v":4072223,"vw":23.103503},{"c":22.8,"h":23.21,"l":22.68,"n":27139,"o":23.19,"t":"2026-06-29T04:00:00Z","v":2433217,"vw":22.851544},{"c":22.75,"h":23.185,"l":22.7019,"n":23649,"o":22.78,"t":"2026-06-30T04:00:00Z","v":3206725,"vw":22.819335},{"c":22.43,"h":22.8299,"l":22.36,"n":25305,"o":22.77,"t":"2026-07-01T04:00:00Z","v":2771192,"vw":22.495431},{"c":22.46,"h":22.67,"l":22.065,"n":27614,"o":22.59,"t":"2026-07-02T04:00:00Z","v":2289876,"vw":22.354703},{"c":22.08,"h":22.7,"l":22.055,"n":23250,"o":22.38,"t":"2026-07-06T04:00:00Z","v":1897390,"vw":22.230698},{"c":22.71,"h":22.88,"l":22.215,"n":24208,"o":22.29,"t":"2026-07-07T04:00:00Z","v":2196917,"vw":22.672045},{"c":22.71,"h":22.88,"l":22.54,"n":19450,"o":22.88,"t":"2026-07-08T04:00:00Z","v":2064409,"vw":22.694654},{"c":22.58,"h":22.91,"l":22.5,"n":19556,"o":22.65,"t":"2026-07-09T04:00:00Z","v":1614133,"vw":22.641053},{"c":22.28,"h":22.6,"l":22.01,"n":21578,"o":22.58,"t":"2026-07-10T04:00:00Z","v":1603787,"vw":22.25638},{"c":22.46,"h":22.595,"l":22.11,"n":25701,"o":22.43,"t":"2026-07-13T04:00:00Z","v":2188218,"vw":22.425552},{"c":22.76,"h":22.795,"l":22.37,"n":20291,"o":22.48,"t":"2026-07-14T04:00:00Z","v":1851339,"vw":22.686504},{"c":22.42,"h":23.1295,"l":22.355,"n":22736,"o":22.75,"t":"2026-07-15T04:00:00Z","v":2303855,"vw":22.499863},{"c":22.85,"h":22.905,"l":22.475,"n":20893,"o":22.51,"t":"2026-07-16T04:00:00Z","v":1692606,"vw":22.774279},{"c":22.59,"h":23.03,"l":22.48,"n":20373,"o":23.03,"t":"2026-07-17T04:00:00Z","v":1495649,"vw":22.630825},{"c":22.6,"h":22.83,"l":22.53,"n":23636,"o":22.82,"t":"2026-07-20T04:00:00Z","v":1487001,"vw":22.616903},{"c":22.51,"h":22.83,"l":22.35,"n":20015,"o":22.8,"t":"2026-07-21T04:00:00Z","v":1622588,"vw":22.482818},{"c":22.85,"h":22.99,"l":22.52,"n":19920,"o":22.74,"t":"2026-07-22T04:00:00Z","v":2373226,"vw":22.84047},{"c":23.01,"h":23.145,"l":22.775,"n":22175,"o":22.94,"t":"2026-07-23T04:00:00Z","v":1991648,"vw":23.003324},{"c":22.75,"h":23.35,"l":22.71,"n":20847,"o":23.08,"t":"2026-07-24T04:00:00Z","v":1744329,"vw":22.870708},{"c":21.97,"h":22.615,"l":21.97,"n":25667,"o":22.56,"t":"2026-07-27T04:00:00Z","v":1879434,"vw":22.134183},{"c":21.75,"h":22.21,"l":21.64,"n":32470,"o":22.19,"t":"2026-07-28T04:00:00Z","v":2829853,"vw":21.806366},{"c":21.52,"h":21.88,"l":21.47,"n":30420,"o":21.7,"t":"2026-07-29T04:00:00Z","v":1948063,"vw":21.587403},{"c":21.55,"h":21.9,"l":21.09,"n":33420,"o":21.87,"t":"2026-07-30T04:00:00Z","v":2973345,"vw":21.444856},{"c":21.97,"h":22.055,"l":21.49,"n":30651,"o":21.56,"t":"2026-07-31T04:00:00Z","v":3226302,"vw":21.914482},{"c":21.98,"h":22.095,"l":21.67,"n":29378,"o":21.76,"t":"2026-08-03T04:00:00Z","v":2738259,"vw":21.982592},{"c":21.85,"h":22.065,"l":21.565,"n":30139,"o":21.79,"t":"2026-08-04T04:00:00Z","v":2306527,"vw":21.879814},{"c":21.16,"h":21.905,"l":21.115,"n":30567,"o":21.85,"t":"2026-08-05T04:00:00Z","v":3189014,"vw":21.273595},{"c":21.49,"h":21.59,"l":21.17,"n":23947,"o":21.29,"t":"2026-08-06T04:00:00Z","v":2575647,"vw":21.444462},{"c":21.27,"h":21.54,"l":21.23,"n":31718,"o":21.39,"t":"2026-08-07T04:00:00Z","v":3464102,"vw":21.353409},{"c":21.94,"h":21.98,"l":21.35,"n":21395,"o":21.36,"t":"2026-08-10T04:00:00Z","v":1978171,"vw":21.839253},{"c":22.1,"h":22.21,"l":21.78,"n":28213,"o":21.78,"t":"2026-08-11T04:00:00Z","v":2128321,"vw":22.073562},{"c":22.24,"h":22.44,"l":21.964,"n":22850,"o":22.02,"t":"2026-08-12T04:00:00Z","v":2126696,"vw":22.239696},{"c":22.08,"h":22.385,"l":22.045,"n":19009,"o":22.16,"t":"2026-08-13T04:00:00Z","v":1458971,"vw":22.147149},{"c":22.55,"h":22.585,"l":22.04,"n":19031,"o":22.08,"t":"2026-08-14T04:00:00Z","v":1331749,"vw":22.482228},{"c":22.15,"h":22.569,"l":21.83,"n":28420,"o":22.55,"t":"2026-08-17T04:00:00Z","v":6186430,"vw":22.002523},{"c":22.69,"h":22.78,"l":22.49,"n":28570,"o":22.5,"t":"2026-08-18T04:00:00Z","v":2081512,"vw":22.645152},{"c":22.42,"h":22.87,"l":22.29,"n":31263,"o":22.78,"t":"2026-08-19T04:00:00Z","v":3213621,"vw":22.468731},{"c":22.26,"h":22.9,"l":22.155,"n":28031,"o":22.49,"t":"2026-08-20T04:00:00Z","v":2646453,"vw":22.381797},{"c":22.14,"h":22.63,"l":22.0701,"n":25838,"o":22.42,"t":"2026-08-21T04:00:00Z","v":2440788,"vw":22.199646},{"c":22.14,"h":22.21,"l":21.88,"n":23876,"o":22.06,"t":"2026-08-24T04:00:00Z","v":1781343,"vw":22.089496},{"c":21.91,"h":22.195,"l":21.87,"n":23055,"o":22,"t":"2026-08-25T04:00:00Z","v":1613731,"vw":21.997137},{"c":22.59,"h":22.795,"l":21.69,"n":22359,"o":21.69,"t":"2026-08-26T04:00:00Z","v":1870070,"vw":22.596817},{"c":22.53,"h":22.645,"l":22.07,"n":20035,"o":22.47,"t":"2026-08-27T04:00:00Z","v":1907729,"vw":22.490849},{"c":22.29,"h":22.62,"l":22.235,"n":17961,"o":22.62,"t":"2026-08-28T04:00:00Z","v":1316799,"vw":22.328322},{"c":22.42,"h":22.53,"l":22.245,"n":17169,"o":22.45,"t":"2026-08-31T04:00:00Z","v":1876197,"vw":22.405352},{"c":22.48,"h":22.7,"l":22.2723,"n":24608,"o":22.65,"t":"2026-09-01T04:00:00Z","v":1976303,"vw":22.475144},{"c":22.51,"h":22.55,"l":22.21,"n":25651,"o":22.44,"t":"2026-09-02T04:00:00Z","v":2501687,"vw":22.446764},{"c":22.46,"h":22.7,"l":22.445,"n":22477,"o":22.61,"t":"2026-09-03T04:00:00Z","v":2112676,"vw":22.507516},{"c":22.6,"h":22.625,"l":22.22,"n":24445,"o":22.24,"t":"2026-09-04T04:00:00Z","v":2197706,"vw":22.532668},{"c":22.9,"h":22.975,"l":22.39,"n":27464,"o":22.61,"t":"2026-09-08T04:00:00Z","v":2002112,"vw":22.850016},{"c":22.84,"h":23.195,"l":22.68,"n":33983,"o":22.68,"t":"2026-09-09T04:00:00Z","v":2478725,"vw":22.956121},{"c":22.27,"h":23.04,"l":22.24,"n":22011,"o":23.04,"t":"2026-09-10T04:00:00Z","v":1408765,"vw":22.36284},{"c":22.06,"h":22.41,"l":22.01,"n":24227,"o":22.33,"t":"2026-09-11T04:00:00Z","v":1845512,"vw":22.114525},{"c":21.62,"h":22.21,"l":21.565,"n":24935,"o":22.17,"t":"2026-09-14T04:00:00Z","v":1812448,"vw":21.726327},{"c":21.33,"h":21.8,"l":21.205,"n":26556,"o":21.75,"t":"2026-09-15T04:00:00Z","v":2855342,"vw":21.356801},{"c":21.16,"h":21.485,"l":21.03,"n":22366,"o":21.36,"t":"2026-09-16T04:00:00Z","v":2124481,"vw":21.219169},{"c":21.25,"h":21.44,"l":21.05,"n":33995,"o":21.08,"t":"2026-09-17T04:00:00Z","v":2974224,"vw":21.290774},{"c":21.19,"h":21.575,"l":21.1,"n":29007,"o":21.2,"t":"2026-09-18T04:00:00Z","v":7148762,"vw":21.211588},{"c":21.04,"h":21.19,"l":20.91,"n":28783,"o":21.1,"t":"2026-09-21T04:00:00Z","v":2675813,"vw":21.065883},{"c":21.12,"h":21.625,"l":20.98,"n":31828,"o":21.02,"t":"2026-09-22T04:00:00Z","v":3168688,"vw":21.217434},{"c":21.38,"h":21.795,"l":21.205,"n":26936,"o":21.23,"t":"2026-09-23T04:00:00Z","v":1866287,"vw":21.52475},{"c":21.23,"h":21.47,"l":21.11,"n":23325,"o":21.47,"t":"2026-09-24T04:00:00Z","v":1709736,"vw":21.216836},{"c":20.93,"h":21.18,"l":20.755,"n":28773,"o":21.06,"t":"2026-09-25T04:00:00Z","v":2727308,"vw":20.928164},{"c":20.7,"h":21.02,"l":20.615,"n":25965,"o":21.02,"t":"2026-09-28T04:00:00Z","v":2316811,"vw":20.731382},{"c":20.25,"h":20.73,"l":20.2,"n":28189,"o":20.73,"t":"2026-09-29T04:00:00Z","v":3087056,"vw":20.330941},{"c":20.16,"h":20.53,"l":20.15,"n":28020,"o":20.36,"t":"2026-09-30T04:00:00Z","v":2389759,"vw":20.227776},{"c":20.26,"h":20.33,"l":19.95,"n":26430,"o":20.28,"t":"2026-10-01T04:00:00Z","v":2395974,"vw":20.200983},{"c":20.36,"h":20.785,"l":20.06,"n":31260,"o":20.06,"t":"2026-10-02T04:00:00Z","v":3151686,"vw":20.474927},{"c":20.56,"h":20.96,"l":20.39,"n":26665,"o":20.41,"t":"2026-10-05T04:00:00Z","v":2592205,"vw":20.642016},{"c":21.14,"h":21.21,"l":20.48,"n":24089,"o":20.53,"t":"2026-10-06T04:00:00Z","v":2260945,"vw":21.05407},{"c":20.85,"h":21.21,"l":20.4551,"n":25589,"o":21.21,"t":"2026-10-07T04:00:00Z","v":2633827,"vw":20.80348},{"c":21.19,"h":21.28,"l":20.8864,"n":25154,"o":20.99,"t":"2026-10-08T04:00:00Z","v":2110503,"vw":21.164989},{"c":21.09,"h":21.275,"l":20.98,"n":21786,"o":21.17,"t":"2026-10-09T04:00:00Z","v":2218343,"vw":21.11732},{"c":21.11,"h":21.38,"l":21.06,"n":25292,"o":21.22,"t":"2026-10-12T04:00:00Z","v":2263933,"vw":21.137338},{"c":21.08,"h":21.3,"l":20.895,"n":22799,"o":21.2,"t":"2026-10-13T04:00:00Z","v":1913085,"vw":21.061296},{"c":20.76,"h":21.18,"l":20.61,"n":23429,"o":21.12,"t":"2026-10-14T04:00:00Z","v":2071721,"vw":20.781531},{"c":19.92,"h":20.9405,"l":19.61,"n":46168,"o":20.88,"t":"2026-10-15T04:00:00Z","v":4200184,"vw":19.902836},{"c":20.64,"h":20.65,"l":19.9805,"n":42544,"o":20.07,"t":"2026-10-16T04:00:00Z","v":4102292,"vw":20.425401},{"c":20.49,"h":20.7,"l":20.405,"n":25415,"o":20.59,"t":"2026-10-19T04:00:00Z","v":2491688,"vw":20.49333},{"c":20.57,"h":20.68,"l":20.48,"n":20967,"o":20.55,"t":"2026-10-20T04:00:00Z","v":1846878,"vw":20.575636},{"c":20.75,"h":20.97,"l":20.64,"n":21794,"o":20.65,"t":"2026-10-21T04:00:00Z","v":2904732,"vw":20.818715},{"c":20.61,"h":20.97,"l":19.98,"n":30147,"o":20.9,"t":"2026-10-22T04:00:00Z","v":2354654,"vw":20.52076}],"volatilityBars":[{"c":21.01,"h":21.02,"l":21.01,"n":5,"o":21.02,"t":"2026-09-22T11:00:00Z","v":537,"vw":21.017813},{"c":21.04,"h":21.04,"l":21.04,"n":5,"o":21.04,"t":"2026-09-22T12:00:00Z","v":432,"vw":21.04},{"c":21.235,"h":21.25,"l":20.98,"n":999,"o":21.02,"t":"2026-09-22T13:30:00Z","v":168201,"vw":21.092523},{"c":21.32,"h":21.42,"l":21.22,"n":870,"o":21.23,"t":"2026-09-22T13:45:00Z","v":75900,"vw":21.364287},{"c":21.485,"h":21.49,"l":21.305,"n":1172,"o":21.315,"t":"2026-09-22T14:00:00Z","v":62988,"vw":21.42785},{"c":21.435,"h":21.485,"l":21.43,"n":1104,"o":21.48,"t":"2026-09-22T14:15:00Z","v":52240,"vw":21.460721},{"c":21.495,"h":21.495,"l":21.425,"n":1198,"o":21.445,"t":"2026-09-22T14:30:00Z","v":58910,"vw":21.457011},{"c":21.475,"h":21.54,"l":21.445,"n":1037,"o":21.495,"t":"2026-09-22T14:45:00Z","v":46218,"vw":21.485287},{"c":21.47,"h":21.51,"l":21.465,"n":1087,"o":21.48,"t":"2026-09-22T15:00:00Z","v":52188,"vw":21.481084},{"c":21.435,"h":21.465,"l":21.415,"n":680,"o":21.465,"t":"2026-09-22T15:15:00Z","v":28969,"vw":21.430427},{"c":21.475,"h":21.505,"l":21.44,"n":828,"o":21.44,"t":"2026-09-22T15:30:00Z","v":36895,"vw":21.472755},{"c":21.56,"h":21.625,"l":21.465,"n":1146,"o":21.48,"t":"2026-09-22T15:45:00Z","v":65763,"vw":21.557725},{"c":21.55,"h":21.58,"l":21.505,"n":726,"o":21.565,"t":"2026-09-22T16:00:00Z","v":29990,"vw":21.542208},{"c":21.51,"h":21.555,"l":21.495,"n":743,"o":21.55,"t":"2026-09-22T16:15:00Z","v":40229,"vw":21.520206},{"c":21.405,"h":21.525,"l":21.405,"n":581,"o":21.51,"t":"2026-09-22T16:30:00Z","v":27579,"vw":21.459056},{"c":21.395,"h":21.42,"l":21.37,"n":748,"o":21.4,"t":"2026-09-22T16:45:00Z","v":32197,"vw":21.396708},{"c":21.355,"h":21.42,"l":21.35,"n":879,"o":21.395,"t":"2026-09-22T17:00:00Z","v":32399,"vw":21.380685},{"c":21.345,"h":21.355,"l":21.3208,"n":682,"o":21.35,"t":"2026-09-22T17:15:00Z","v":30256,"vw":21.347651},{"c":21.3251,"h":21.36,"l":21.315,"n":905,"o":21.35,"t":"2026-09-22T17:30:00Z","v":48994,"vw":21.336772},{"c":21.195,"h":21.335,"l":21.165,"n":1149,"o":21.325,"t":"2026-09-22T17:45:00Z","v":55172,"vw":21.239866},{"c":21.26,"h":21.29,"l":21.2,"n":970,"o":21.2,"t":"2026-09-22T18:00:00Z","v":54437,"vw":21.251177},{"c":21.2877,"h":21.2877,"l":21.235,"n":731,"o":21.255,"t":"2026-09-22T18:15:00Z","v":48090,"vw":21.255716},{"c":21.265,"h":21.3,"l":21.265,"n":887,"o":21.28,"t":"2026-09-22T18:30:00Z","v":42148,"vw":21.2786},{"c":21.24,"h":21.285,"l":21.23,"n":942,"o":21.26,"t":"2026-09-22T18:45:00Z","v":51333,"vw":21.249309},{"c":21.2351,"h":21.245,"l":21.2,"n":1007,"o":21.245,"t":"2026-09-22T19:00:00Z","v":44639,"vw":21.2159},{"c":21.175,"h":21.235,"l":21.16,"n":1167,"o":21.235,"t":"2026-09-22T19:15:00Z","v":54390,"vw":21.195492},{"c":21.175,"h":21.18,"l":21.13,"n":2101,"o":21.17,"t":"2026-09-22T19:30:00Z","v":133474,"vw":21.144346},{"c":21.12,"h":21.245,"l":21.12,"n":6601,"o":21.175,"t":"2026-09-22T19:45:00Z","v":603732,"vw":21.177949},{"c":21.12,"h":21.12,"l":21.12,"n":60,"o":21.12,"t":"2026-09-22T20:00:00Z","v":1178038,"vw":21.12},{"c":20.968,"h":20.968,"l":20.968,"n":1,"o":20.968,"t":"2026-09-23T13:00:00Z","v":135,"vw":20.968},{"c":21.33,"h":21.33,"l":21.205,"n":414,"o":21.23,"t":"2026-09-23T13:30:00Z","v":47367,"vw":21.252435},{"c":21.51,"h":21.53,"l":21.33,"n":547,"o":21.33,"t":"2026-09-23T13:45:00Z","v":30209,"vw":21.450486},{"c":21.66,"h":21.695,"l":21.49,"n":1402,"o":21.52,"t":"2026-09-23T14:00:00Z","v":112957,"vw":21.623413},{"c":21.73,"h":21.74,"l":21.66,"n":1255,"o":21.68,"t":"2026-09-23T14:15:00Z","v":84530,"vw":21.702857},{"c":21.775,"h":21.795,"l":21.72,"n":1273,"o":21.74,"t":"2026-09-23T14:30:00Z","v":69194,"vw":21.75941},{"c":21.685,"h":21.77,"l":21.62,"n":1339,"o":21.77,"t":"2026-09-23T14:45:00Z","v":63299,"vw":21.691808},{"c":21.72,"h":21.75,"l":21.62,"n":1234,"o":21.69,"t":"2026-09-23T15:00:00Z","v":66493,"vw":21.667814},{"c":21.755,"h":21.755,"l":21.67,"n":838,"o":21.71,"t":"2026-09-23T15:15:00Z","v":36102,"vw":21.709801},{"c":21.745,"h":21.755,"l":21.695,"n":960,"o":21.75,"t":"2026-09-23T15:30:00Z","v":44212,"vw":21.730235},{"c":21.745,"h":21.755,"l":21.715,"n":745,"o":21.745,"t":"2026-09-23T15:45:00Z","v":45569,"vw":21.733727},{"c":21.71,"h":21.74,"l":21.685,"n":698,"o":21.74,"t":"2026-09-23T16:00:00Z","v":31563,"vw":21.720465},{"c":21.735,"h":21.7383,"l":21.685,"n":850,"o":21.7,"t":"2026-09-23T16:15:00Z","v":32321,"vw":21.711691},{"c":21.725,"h":21.74,"l":21.705,"n":575,"o":21.73,"t":"2026-09-23T16:30:00Z","v":20914,"vw":21.728475},{"c":21.65,"h":21.75,"l":21.625,"n":910,"o":21.73,"t":"2026-09-23T16:45:00Z","v":44462,"vw":21.69791},{"c":21.565,"h":21.68,"l":21.545,"n":970,"o":21.645,"t":"2026-09-23T17:00:00Z","v":69599,"vw":21.595726},{"c":21.58,"h":21.585,"l":21.51,"n":748,"o":21.56,"t":"2026-09-23T17:15:00Z","v":38568,"vw":21.543387},{"c":21.625,"h":21.65,"l":21.58,"n":751,"o":21.58,"t":"2026-09-23T17:30:00Z","v":29492,"vw":21.60994},{"c":21.6,"h":21.62,"l":21.575,"n":617,"o":21.62,"t":"2026-09-23T17:45:00Z","v":19211,"vw":21.597515},{"c":21.55,"h":21.615,"l":21.55,"n":691,"o":21.61,"t":"2026-09-23T18:00:00Z","v":25427,"vw":21.577674},{"c":21.52,"h":21.56,"l":21.505,"n":732,"o":21.56,"t":"2026-09-23T18:15:00Z","v":32066,"vw":21.523823},{"c":21.49,"h":21.52,"l":21.4738,"n":679,"o":21.52,"t":"2026-09-23T18:30:00Z","v":23436,"vw":21.49831},{"c":21.485,"h":21.5,"l":21.475,"n":897,"o":21.485,"t":"2026-09-23T18:45:00Z","v":34733,"vw":21.486111},{"c":21.5209,"h":21.53,"l":21.485,"n":911,"o":21.49,"t":"2026-09-23T19:00:00Z","v":35838,"vw":21.499798},{"c":21.5101,"h":21.53,"l":21.5003,"n":1060,"o":21.53,"t":"2026-09-23T19:15:00Z","v":45753,"vw":21.514208},{"c":21.505,"h":21.54,"l":21.475,"n":1371,"o":21.51,"t":"2026-09-23T19:30:00Z","v":65788,"vw":21.503457},{"c":21.38,"h":21.52,"l":21.38,"n":4000,"o":21.51,"t":"2026-09-23T19:45:00Z","v":272382,"vw":21.440796},{"c":21.38,"h":21.38,"l":21.38,"n":55,"o":21.38,"t":"2026-09-23T20:00:00Z","v":438716,"vw":21.38},{"c":21.18,"h":21.47,"l":21.15,"n":286,"o":21.47,"t":"2026-09-24T13:30:00Z","v":52849,"vw":21.299348},{"c":21.215,"h":21.28,"l":21.19,"n":421,"o":21.2,"t":"2026-09-24T13:45:00Z","v":24055,"vw":21.241926},{"c":21.235,"h":21.26,"l":21.17,"n":865,"o":21.24,"t":"2026-09-24T14:00:00Z","v":38745,"vw":21.205238},{"c":21.23,"h":21.255,"l":21.205,"n":571,"o":21.24,"t":"2026-09-24T14:15:00Z","v":27337,"vw":21.234821},{"c":21.225,"h":21.235,"l":21.17,"n":645,"o":21.23,"t":"2026-09-24T14:30:00Z","v":43934,"vw":21.194855},{"c":21.235,"h":21.255,"l":21.185,"n":758,"o":21.225,"t":"2026-09-24T14:45:00Z","v":60576,"vw":21.210358},{"c":21.245,"h":21.25,"l":21.205,"n":755,"o":21.24,"t":"2026-09-24T15:00:00Z","v":29700,"vw":21.230781},{"c":21.255,"h":21.3,"l":21.245,"n":641,"o":21.25,"t":"2026-09-24T15:15:00Z","v":28467,"vw":21.265343},{"c":21.235,"h":21.265,"l":21.18,"n":660,"o":21.255,"t":"2026-09-24T15:30:00Z","v":33195,"vw":21.230071},{"c":21.23,"h":21.25,"l":21.205,"n":701,"o":21.235,"t":"2026-09-24T15:45:00Z","v":45085,"vw":21.236123},{"c":21.275,"h":21.31,"l":21.235,"n":770,"o":21.235,"t":"2026-09-24T16:00:00Z","v":29872,"vw":21.284263},{"c":21.17,"h":21.27,"l":21.125,"n":1488,"o":21.27,"t":"2026-09-24T16:15:00Z","v":92183,"vw":21.194983},{"c":21.14,"h":21.175,"l":21.115,"n":925,"o":21.175,"t":"2026-09-24T16:30:00Z","v":50582,"vw":21.143044},{"c":21.235,"h":21.235,"l":21.1299,"n":744,"o":21.135,"t":"2026-09-24T16:45:00Z","v":34678,"vw":21.172964},{"c":21.185,"h":21.245,"l":21.175,"n":881,"o":21.235,"t":"2026-09-24T17:00:00Z","v":44335,"vw":21.206931},{"c":21.125,"h":21.185,"l":21.125,"n":766,"o":21.185,"t":"2026-09-24T17:15:00Z","v":35773,"vw":21.153449},{"c":21.205,"h":21.2051,"l":21.11,"n":750,"o":21.125,"t":"2026-09-24T17:30:00Z","v":30080,"vw":21.168534},{"c":21.2,"h":21.2099,"l":21.19,"n":508,"o":21.2,"t":"2026-09-24T17:45:00Z","v":27070,"vw":21.199948},{"c":21.18,"h":21.215,"l":21.175,"n":642,"o":21.21,"t":"2026-09-24T18:00:00Z","v":28684,"vw":21.199389},{"c":21.165,"h":21.175,"l":21.145,"n":827,"o":21.175,"t":"2026-09-24T18:15:00Z","v":37455,"vw":21.161208},{"c":21.165,"h":21.17,"l":21.115,"n":858,"o":21.155,"t":"2026-09-24T18:30:00Z","v":49423,"vw":21.142432},{"c":21.155,"h":21.18,"l":21.14,"n":719,"o":21.17,"t":"2026-09-24T18:45:00Z","v":43763,"vw":21.158729},{"c":21.255,"h":21.265,"l":21.16,"n":971,"o":21.16,"t":"2026-09-24T19:00:00Z","v":46008,"vw":21.201773},{"c":21.215,"h":21.25,"l":21.205,"n":930,"o":21.25,"t":"2026-09-24T19:15:00Z","v":41924,"vw":21.220439},{"c":21.27,"h":21.28,"l":21.205,"n":1416,"o":21.215,"t":"2026-09-24T19:30:00Z","v":87138,"vw":21.244187},{"c":21.24,"h":21.275,"l":21.185,"n":3421,"o":21.275,"t":"2026-09-24T19:45:00Z","v":259617,"vw":21.229362},{"c":21.23,"h":21.23,"l":21.23,"n":40,"o":21.23,"t":"2026-09-24T20:00:00Z","v":381429,"vw":21.23},{"c":21.18,"h":21.18,"l":21.18,"n":2,"o":21.18,"t":"2026-09-25T13:15:00Z","v":333,"vw":21.18},{"c":21.0952,"h":21.18,"l":21.06,"n":233,"o":21.06,"t":"2026-09-25T13:30:00Z","v":48516,"vw":21.087667},{"c":21.05,"h":21.12,"l":21.03,"n":336,"o":21.09,"t":"2026-09-25T13:45:00Z","v":14444,"vw":21.078802},{"c":21.005,"h":21.075,"l":20.975,"n":799,"o":21.07,"t":"2026-09-25T14:00:00Z","v":45726,"vw":21.003054},{"c":21.05,"h":21.1,"l":21.005,"n":721,"o":21.01,"t":"2026-09-25T14:15:00Z","v":39630,"vw":21.051308},{"c":20.97,"h":21.065,"l":20.965,"n":633,"o":21.04,"t":"2026-09-25T14:30:00Z","v":24312,"vw":21.027358},{"c":20.89,"h":20.98,"l":20.885,"n":669,"o":20.975,"t":"2026-09-25T14:45:00Z","v":25447,"vw":20.947178},{"c":20.945,"h":20.96,"l":20.89,"n":753,"o":20.895,"t":"2026-09-25T15:00:00Z","v":28228,"vw":20.932081},{"c":20.915,"h":20.945,"l":20.9,"n":752,"o":20.945,"t":"2026-09-25T15:15:00Z","v":23248,"vw":20.925272},{"c":20.905,"h":20.95,"l":20.895,"n":659,"o":20.915,"t":"2026-09-25T15:30:00Z","v":19676,"vw":20.91825},{"c":20.875,"h":20.93,"l":20.865,"n":714,"o":20.905,"t":"2026-09-25T15:45:00Z","v":34713,"vw":20.888794},{"c":20.87,"h":20.89,"l":20.8517,"n":824,"o":20.88,"t":"2026-09-25T16:00:00Z","v":32216,"vw":20.872358},{"c":20.856,"h":20.875,"l":20.83,"n":1540,"o":20.865,"t":"2026-09-25T16:15:00Z","v":99899,"vw":20.845218},{"c":20.805,"h":20.88,"l":20.805,"n":906,"o":20.86,"t":"2026-09-25T16:30:00Z","v":98092,"vw":20.852702},{"c":20.855,"h":20.86,"l":20.805,"n":777,"o":20.805,"t":"2026-09-25T16:45:00Z","v":35923,"vw":20.840279},{"c":20.865,"h":20.8677,"l":20.815,"n":702,"o":20.86,"t":"2026-09-25T17:00:00Z","v":30894,"vw":20.844582},{"c":20.825,"h":20.8651,"l":20.82,"n":523,"o":20.865,"t":"2026-09-25T17:15:00Z","v":25898,"vw":20.840387},{"c":20.88,"h":20.91,"l":20.83,"n":750,"o":20.83,"t":"2026-09-25T17:30:00Z","v":37457,"vw":20.877213},{"c":20.855,"h":20.915,"l":20.83,"n":603,"o":20.88,"t":"2026-09-25T17:45:00Z","v":74418,"vw":20.874716},{"c":20.83,"h":20.87,"l":20.815,"n":834,"o":20.85,"t":"2026-09-25T18:00:00Z","v":39811,"vw":20.841993},{"c":20.795,"h":20.856,"l":20.78,"n":1059,"o":20.835,"t":"2026-09-25T18:15:00Z","v":94994,"vw":20.83183},{"c":20.785,"h":20.795,"l":20.76,"n":833,"o":20.795,"t":"2026-09-25T18:30:00Z","v":42592,"vw":20.776099},{"c":20.815,"h":20.82,"l":20.785,"n":848,"o":20.785,"t":"2026-09-25T18:45:00Z","v":32366,"vw":20.802436},{"c":20.8,"h":20.825,"l":20.755,"n":1189,"o":20.82,"t":"2026-09-25T19:00:00Z","v":55639,"vw":20.790888},{"c":20.92,"h":20.92,"l":20.8,"n":1408,"o":20.8,"t":"2026-09-25T19:15:00Z","v":103309,"vw":20.866622},{"c":20.925,"h":20.96,"l":20.905,"n":1900,"o":20.93,"t":"2026-09-25T19:30:00Z","v":389874,"vw":20.933084},{"c":20.93,"h":21.06,"l":20.93,"n":7093,"o":20.93,"t":"2026-09-25T19:45:00Z","v":682569,"vw":20.989522},{"c":20.93,"h":20.94,"l":20.93,"n":49,"o":20.94,"t":"2026-09-25T20:00:00Z","v":536593,"vw":20.930034},{"c":20.6293,"h":20.6293,"l":20.6293,"n":1,"o":20.6293,"t":"2026-09-25T22:15:00Z","v":100,"vw":20.6293},{"c":20.93,"h":20.93,"l":20.93,"n":2,"o":20.93,"t":"2026-09-28T11:45:00Z","v":386,"vw":20.93},{"c":21,"h":21,"l":21,"n":2,"o":21,"t":"2026-09-28T12:30:00Z","v":220,"vw":21},{"c":20.89,"h":21.02,"l":20.76,"n":673,"o":21.02,"t":"2026-09-28T13:30:00Z","v":42831,"vw":20.895838},{"c":20.8,"h":20.91,"l":20.765,"n":735,"o":20.91,"t":"2026-09-28T13:45:00Z","v":35527,"vw":20.819685},{"c":20.71,"h":20.79,"l":20.69,"n":986,"o":20.79,"t":"2026-09-28T14:00:00Z","v":57627,"vw":20.743486},{"c":20.685,"h":20.7,"l":20.64,"n":989,"o":20.7,"t":"2026-09-28T14:15:00Z","v":79706,"vw":20.672769},{"c":20.65,"h":20.7,"l":20.615,"n":761,"o":20.685,"t":"2026-09-28T14:30:00Z","v":41472,"vw":20.650978},{"c":20.7,"h":20.7075,"l":20.6401,"n":914,"o":20.65,"t":"2026-09-28T14:45:00Z","v":56375,"vw":20.680448},{"c":20.67,"h":20.7,"l":20.635,"n":741,"o":20.7,"t":"2026-09-28T15:00:00Z","v":35356,"vw":20.66203},{"c":20.7,"h":20.73,"l":20.66,"n":676,"o":20.68,"t":"2026-09-28T15:15:00Z","v":33636,"vw":20.697876},{"c":20.735,"h":20.746,"l":20.69,"n":873,"o":20.7,"t":"2026-09-28T15:30:00Z","v":52763,"vw":20.721624},{"c":20.74,"h":20.78,"l":20.735,"n":873,"o":20.75,"t":"2026-09-28T15:45:00Z","v":53662,"vw":20.755615},{"c":20.71,"h":20.75,"l":20.68,"n":767,"o":20.74,"t":"2026-09-28T16:00:00Z","v":60402,"vw":20.710595},{"c":20.66,"h":20.72,"l":20.645,"n":1268,"o":20.71,"t":"2026-09-28T16:15:00Z","v":72369,"vw":20.680584},{"c":20.725,"h":20.725,"l":20.645,"n":728,"o":20.66,"t":"2026-09-28T16:30:00Z","v":47245,"vw":20.685986},{"c":20.76,"h":20.77,"l":20.725,"n":727,"o":20.73,"t":"2026-09-28T16:45:00Z","v":40357,"vw":20.754001},{"c":20.71,"h":20.79,"l":20.695,"n":1188,"o":20.765,"t":"2026-09-28T17:00:00Z","v":72692,"vw":20.756262},{"c":20.77,"h":20.77,"l":20.695,"n":696,"o":20.7,"t":"2026-09-28T17:15:00Z","v":38812,"vw":20.731867},{"c":20.75,"h":20.78,"l":20.735,"n":669,"o":20.78,"t":"2026-09-28T17:30:00Z","v":39932,"vw":20.754028},{"c":20.81,"h":20.81,"l":20.75,"n":715,"o":20.755,"t":"2026-09-28T17:45:00Z","v":36678,"vw":20.782811},{"c":20.78,"h":20.8055,"l":20.76,"n":670,"o":20.8055,"t":"2026-09-28T18:00:00Z","v":43639,"vw":20.779743},{"c":20.77,"h":20.79,"l":20.755,"n":784,"o":20.78,"t":"2026-09-28T18:15:00Z","v":37873,"vw":20.76938},{"c":20.77,"h":20.775,"l":20.75,"n":813,"o":20.76,"t":"2026-09-28T18:30:00Z","v":50638,"vw":20.762327},{"c":20.795,"h":20.8,"l":20.76,"n":881,"o":20.77,"t":"2026-09-28T18:45:00Z","v":56851,"vw":20.777507},{"c":20.76,"h":20.81,"l":20.75,"n":1025,"o":20.8,"t":"2026-09-28T19:00:00Z","v":66519,"vw":20.778023},{"c":20.74,"h":20.77,"l":20.73,"n":1007,"o":20.76,"t":"2026-09-28T19:15:00Z","v":69215,"vw":20.753151},{"c":20.83,"h":20.855,"l":20.745,"n":1428,"o":20.75,"t":"2026-09-28T19:30:00Z","v":77896,"vw":20.81554},{"c":20.72,"h":20.83,"l":20.7,"n":3947,"o":20.83,"t":"2026-09-28T19:45:00Z","v":277558,"vw":20.743935},{"c":20.7,"h":20.7,"l":20.7,"n":47,"o":20.7,"t":"2026-09-28T20:00:00Z","v":441425,"vw":20.7},{"c":20.51,"h":20.51,"l":20.51,"n":1,"o":20.51,"t":"2026-09-29T13:00:00Z","v":100,"vw":20.51},{"c":20.545,"h":20.73,"l":20.4,"n":807,"o":20.73,"t":"2026-09-29T13:30:00Z","v":71669,"vw":20.510232},{"c":20.645,"h":20.645,"l":20.54,"n":521,"o":20.545,"t":"2026-09-29T13:45:00Z","v":47731,"vw":20.585568},{"c":20.64,"h":20.695,"l":20.595,"n":830,"o":20.65,"t":"2026-09-29T14:00:00Z","v":66348,"vw":20.634812},{"c":20.685,"h":20.705,"l":20.645,"n":710,"o":20.655,"t":"2026-09-29T14:15:00Z","v":34925,"vw":20.672355},{"c":20.56,"h":20.695,"l":20.56,"n":752,"o":20.685,"t":"2026-09-29T14:30:00Z","v":37474,"vw":20.636525},{"c":20.525,"h":20.585,"l":20.52,"n":934,"o":20.55,"t":"2026-09-29T14:45:00Z","v":60349,"vw":20.549352},{"c":20.53,"h":20.54,"l":20.495,"n":740,"o":20.525,"t":"2026-09-29T15:00:00Z","v":33872,"vw":20.516257},{"c":20.51,"h":20.54,"l":20.495,"n":500,"o":20.525,"t":"2026-09-29T15:15:00Z","v":21556,"vw":20.519358},{"c":20.53,"h":20.53,"l":20.495,"n":594,"o":20.515,"t":"2026-09-29T15:30:00Z","v":23181,"vw":20.509252},{"c":20.465,"h":20.54,"l":20.465,"n":1176,"o":20.53,"t":"2026-09-29T15:45:00Z","v":76655,"vw":20.510711},{"c":20.5,"h":20.52,"l":20.465,"n":600,"o":20.465,"t":"2026-09-29T16:00:00Z","v":32476,"vw":20.49654},{"c":20.49,"h":20.5,"l":20.46,"n":650,"o":20.49,"t":"2026-09-29T16:15:00Z","v":50448,"vw":20.482244},{"c":20.475,"h":20.515,"l":20.47,"n":572,"o":20.495,"t":"2026-09-29T16:30:00Z","v":23060,"vw":20.491085},{"c":20.45,"h":20.48,"l":20.445,"n":658,"o":20.475,"t":"2026-09-29T16:45:00Z","v":30876,"vw":20.456469},{"c":20.415,"h":20.47,"l":20.41,"n":944,"o":20.46,"t":"2026-09-29T17:00:00Z","v":58124,"vw":20.44087},{"c":20.425,"h":20.425,"l":20.4,"n":597,"o":20.41,"t":"2026-09-29T17:15:00Z","v":24756,"vw":20.411481},{"c":20.38,"h":20.44,"l":20.365,"n":824,"o":20.425,"t":"2026-09-29T17:30:00Z","v":38103,"vw":20.400756},{"c":20.335,"h":20.38,"l":20.325,"n":923,"o":20.38,"t":"2026-09-29T17:45:00Z","v":43126,"vw":20.358915},{"c":20.385,"h":20.395,"l":20.31,"n":1056,"o":20.33,"t":"2026-09-29T18:00:00Z","v":62451,"vw":20.357089},{"c":20.3288,"h":20.4,"l":20.325,"n":1312,"o":20.38,"t":"2026-09-29T18:15:00Z","v":99193,"vw":20.360394},{"c":20.32,"h":20.335,"l":20.31,"n":827,"o":20.32,"t":"2026-09-29T18:30:00Z","v":47628,"vw":20.321217},{"c":20.215,"h":20.3251,"l":20.2,"n":1056,"o":20.3251,"t":"2026-09-29T18:45:00Z","v":70538,"vw":20.251847},{"c":20.23,"h":20.24,"l":20.21,"n":1205,"o":20.215,"t":"2026-09-29T19:00:00Z","v":114686,"vw":20.227944},{"c":20.27,"h":20.29,"l":20.23,"n":1602,"o":20.235,"t":"2026-09-29T19:15:00Z","v":138479,"vw":20.251822},{"c":20.275,"h":20.285,"l":20.24,"n":1746,"o":20.275,"t":"2026-09-29T19:30:00Z","v":118818,"vw":20.264269},{"c":20.25,"h":20.3,"l":20.235,"n":5606,"o":20.275,"t":"2026-09-29T19:45:00Z","v":555224,"vw":20.261508},{"c":20.2449,"h":20.25,"l":20.2449,"n":36,"o":20.25,"t":"2026-09-29T20:00:00Z","v":652628,"vw":20.249999},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-09-29T22:00:00Z","v":100,"vw":20.32},{"c":20.14,"h":20.14,"l":20.14,"n":1,"o":20.14,"t":"2026-09-30T09:30:00Z","v":100,"vw":20.14},{"c":20.53,"h":20.53,"l":20.53,"n":1,"o":20.53,"t":"2026-09-30T12:30:00Z","v":100,"vw":20.53},{"c":20.405,"h":20.53,"l":20.355,"n":539,"o":20.36,"t":"2026-09-30T13:30:00Z","v":84177,"vw":20.43541},{"c":20.415,"h":20.45,"l":20.39,"n":479,"o":20.405,"t":"2026-09-30T13:45:00Z","v":26379,"vw":20.411294},{"c":20.2894,"h":20.42,"l":20.26,"n":924,"o":20.42,"t":"2026-09-30T14:00:00Z","v":51063,"vw":20.33919},{"c":20.32,"h":20.32,"l":20.26,"n":704,"o":20.29,"t":"2026-09-30T14:15:00Z","v":33707,"vw":20.293339},{"c":20.29,"h":20.345,"l":20.29,"n":1132,"o":20.32,"t":"2026-09-30T14:30:00Z","v":97463,"vw":20.322651},{"c":20.3,"h":20.335,"l":20.275,"n":788,"o":20.3,"t":"2026-09-30T14:45:00Z","v":41234,"vw":20.300597},{"c":20.3,"h":20.35,"l":20.27,"n":871,"o":20.305,"t":"2026-09-30T15:00:00Z","v":40932,"vw":20.304002},{"c":20.315,"h":20.32,"l":20.28,"n":598,"o":20.305,"t":"2026-09-30T15:15:00Z","v":29020,"vw":20.308532},{"c":20.33,"h":20.355,"l":20.31,"n":1106,"o":20.315,"t":"2026-09-30T15:30:00Z","v":98111,"vw":20.339123},{"c":20.315,"h":20.34,"l":20.3,"n":638,"o":20.32,"t":"2026-09-30T15:45:00Z","v":21645,"vw":20.320211},{"c":20.37,"h":20.38,"l":20.32,"n":699,"o":20.32,"t":"2026-09-30T16:00:00Z","v":29348,"vw":20.351254},{"c":20.39,"h":20.4,"l":20.36,"n":715,"o":20.37,"t":"2026-09-30T16:15:00Z","v":35035,"vw":20.383793},{"c":20.325,"h":20.395,"l":20.31,"n":771,"o":20.395,"t":"2026-09-30T16:30:00Z","v":26026,"vw":20.363048},{"c":20.3,"h":20.3358,"l":20.3,"n":632,"o":20.3288,"t":"2026-09-30T16:45:00Z","v":25844,"vw":20.318732},{"c":20.265,"h":20.3152,"l":20.26,"n":646,"o":20.305,"t":"2026-09-30T17:00:00Z","v":24494,"vw":20.288442},{"c":20.24,"h":20.27,"l":20.23,"n":560,"o":20.26,"t":"2026-09-30T17:15:00Z","v":14697,"vw":20.24914},{"c":20.194,"h":20.25,"l":20.19,"n":709,"o":20.25,"t":"2026-09-30T17:30:00Z","v":33889,"vw":20.221745},{"c":20.26,"h":20.26,"l":20.18,"n":761,"o":20.195,"t":"2026-09-30T17:45:00Z","v":29823,"vw":20.218552},{"c":20.215,"h":20.285,"l":20.215,"n":781,"o":20.265,"t":"2026-09-30T18:00:00Z","v":26494,"vw":20.242483},{"c":20.185,"h":20.215,"l":20.1609,"n":874,"o":20.21,"t":"2026-09-30T18:15:00Z","v":74275,"vw":20.184715},{"c":20.22,"h":20.24,"l":20.16,"n":1123,"o":20.185,"t":"2026-09-30T18:30:00Z","v":138321,"vw":20.195825},{"c":20.245,"h":20.245,"l":20.2,"n":1047,"o":20.21,"t":"2026-09-30T18:45:00Z","v":35603,"vw":20.217146},{"c":20.255,"h":20.295,"l":20.245,"n":1439,"o":20.245,"t":"2026-09-30T19:00:00Z","v":64077,"vw":20.271389},{"c":20.215,"h":20.275,"l":20.215,"n":1441,"o":20.25,"t":"2026-09-30T19:15:00Z","v":63336,"vw":20.250384},{"c":20.255,"h":20.255,"l":20.19,"n":1759,"o":20.21,"t":"2026-09-30T19:30:00Z","v":95173,"vw":20.222638},{"c":20.15,"h":20.255,"l":20.15,"n":5305,"o":20.255,"t":"2026-09-30T19:45:00Z","v":394049,"vw":20.194129},{"c":20.16,"h":20.16,"l":20.16,"n":18,"o":20.16,"t":"2026-09-30T20:00:00Z","v":669076,"vw":20.16},{"c":20.49,"h":20.49,"l":20.49,"n":1,"o":20.49,"t":"2026-09-30T20:15:00Z","v":100,"vw":20.49},{"c":20.11,"h":20.1122,"l":20.11,"n":2,"o":20.1122,"t":"2026-09-30T22:15:00Z","v":600,"vw":20.111833},{"c":20.11,"h":20.11,"l":20.11,"n":1,"o":20.11,"t":"2026-10-01T08:00:00Z","v":200,"vw":20.11},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-01T11:45:00Z","v":250,"vw":20.15},{"c":20.05,"h":20.28,"l":19.95,"n":748,"o":20.28,"t":"2026-10-01T13:30:00Z","v":98196,"vw":20.025103},{"c":20.03,"h":20.13,"l":20.03,"n":436,"o":20.06,"t":"2026-10-01T13:45:00Z","v":16869,"vw":20.07249},{"c":20.04,"h":20.075,"l":19.965,"n":801,"o":20.045,"t":"2026-10-01T14:00:00Z","v":44592,"vw":20.030073},{"c":20,"h":20.1,"l":19.98,"n":926,"o":20.05,"t":"2026-10-01T14:15:00Z","v":60936,"vw":20.049516},{"c":20.02,"h":20.045,"l":19.975,"n":958,"o":20.005,"t":"2026-10-01T14:30:00Z","v":62518,"vw":20.011688},{"c":20.055,"h":20.12,"l":20.005,"n":1366,"o":20.02,"t":"2026-10-01T14:45:00Z","v":104851,"vw":20.055066},{"c":20.1,"h":20.135,"l":20.035,"n":1097,"o":20.065,"t":"2026-10-01T15:00:00Z","v":67598,"vw":20.087459},{"c":20.09,"h":20.13,"l":20.085,"n":693,"o":20.09,"t":"2026-10-01T15:15:00Z","v":43483,"vw":20.107991},{"c":20.11,"h":20.11,"l":20.02,"n":734,"o":20.08,"t":"2026-10-01T15:30:00Z","v":36489,"vw":20.069381},{"c":20.185,"h":20.185,"l":20.09,"n":1037,"o":20.11,"t":"2026-10-01T15:45:00Z","v":102404,"vw":20.118913},{"c":20.175,"h":20.21,"l":20.155,"n":876,"o":20.19,"t":"2026-10-01T16:00:00Z","v":51002,"vw":20.184585},{"c":20.21,"h":20.21,"l":20.145,"n":723,"o":20.18,"t":"2026-10-01T16:15:00Z","v":40788,"vw":20.179536},{"c":20.245,"h":20.25,"l":20.175,"n":1005,"o":20.2,"t":"2026-10-01T16:30:00Z","v":85229,"vw":20.218413},{"c":20.225,"h":20.255,"l":20.22,"n":853,"o":20.245,"t":"2026-10-01T16:45:00Z","v":48869,"vw":20.239343},{"c":20.235,"h":20.265,"l":20.215,"n":706,"o":20.225,"t":"2026-10-01T17:00:00Z","v":35396,"vw":20.237227},{"c":20.195,"h":20.235,"l":20.1902,"n":801,"o":20.235,"t":"2026-10-01T17:15:00Z","v":49127,"vw":20.212777},{"c":20.225,"h":20.235,"l":20.175,"n":823,"o":20.195,"t":"2026-10-01T17:30:00Z","v":55000,"vw":20.197631},{"c":20.295,"h":20.3,"l":20.22,"n":701,"o":20.23,"t":"2026-10-01T17:45:00Z","v":44135,"vw":20.258809},{"c":20.27,"h":20.31,"l":20.25,"n":659,"o":20.295,"t":"2026-10-01T18:00:00Z","v":33061,"vw":20.286915},{"c":20.215,"h":20.275,"l":20.18,"n":871,"o":20.275,"t":"2026-10-01T18:15:00Z","v":49941,"vw":20.217644},{"c":20.215,"h":20.215,"l":20.175,"n":785,"o":20.215,"t":"2026-10-01T18:30:00Z","v":37326,"vw":20.196643},{"c":20.265,"h":20.27,"l":20.19,"n":961,"o":20.215,"t":"2026-10-01T18:45:00Z","v":53957,"vw":20.238101},{"c":20.29,"h":20.29,"l":20.22,"n":972,"o":20.265,"t":"2026-10-01T19:00:00Z","v":68549,"vw":20.251262},{"c":20.29,"h":20.33,"l":20.29,"n":1153,"o":20.29,"t":"2026-10-01T19:15:00Z","v":83701,"vw":20.314518},{"c":20.255,"h":20.3,"l":20.22,"n":1358,"o":20.29,"t":"2026-10-01T19:30:00Z","v":65803,"vw":20.254971},{"c":20.26,"h":20.33,"l":20.225,"n":4235,"o":20.25,"t":"2026-10-01T19:45:00Z","v":363940,"vw":20.281977},{"c":20.26,"h":20.26,"l":20.26,"n":50,"o":20.26,"t":"2026-10-01T20:00:00Z","v":587452,"vw":20.26},{"c":20.26,"h":20.26,"l":20.26,"n":2,"o":20.26,"t":"2026-10-02T11:45:00Z","v":400,"vw":20.26},{"c":20.58,"h":20.58,"l":20.06,"n":582,"o":20.06,"t":"2026-10-02T13:30:00Z","v":56702,"vw":20.329351},{"c":20.58,"h":20.66,"l":20.54,"n":662,"o":20.57,"t":"2026-10-02T13:45:00Z","v":39906,"vw":20.584258},{"c":20.62,"h":20.62,"l":20.54,"n":1022,"o":20.59,"t":"2026-10-02T14:00:00Z","v":63138,"vw":20.579721},{"c":20.7,"h":20.7,"l":20.595,"n":1094,"o":20.62,"t":"2026-10-02T14:15:00Z","v":58212,"vw":20.648471},{"c":20.755,"h":20.77,"l":20.69,"n":1143,"o":20.695,"t":"2026-10-02T14:30:00Z","v":55933,"vw":20.725887},{"c":20.745,"h":20.785,"l":20.73,"n":1142,"o":20.755,"t":"2026-10-02T14:45:00Z","v":68763,"vw":20.759995},{"c":20.715,"h":20.75,"l":20.69,"n":1250,"o":20.74,"t":"2026-10-02T15:00:00Z","v":64255,"vw":20.717474},{"c":20.61,"h":20.715,"l":20.58,"n":1130,"o":20.715,"t":"2026-10-02T15:15:00Z","v":73403,"vw":20.623447},{"c":20.595,"h":20.64,"l":20.575,"n":1093,"o":20.615,"t":"2026-10-02T15:30:00Z","v":64844,"vw":20.60814},{"c":20.51,"h":20.615,"l":20.51,"n":1130,"o":20.595,"t":"2026-10-02T15:45:00Z","v":86606,"vw":20.545533},{"c":20.555,"h":20.56,"l":20.495,"n":979,"o":20.51,"t":"2026-10-02T16:00:00Z","v":104732,"vw":20.518047},{"c":20.585,"h":20.595,"l":20.545,"n":810,"o":20.555,"t":"2026-10-02T16:15:00Z","v":37233,"vw":20.570404},{"c":20.54,"h":20.5951,"l":20.52,"n":845,"o":20.59,"t":"2026-10-02T16:30:00Z","v":36770,"vw":20.543583},{"c":20.545,"h":20.56,"l":20.525,"n":747,"o":20.55,"t":"2026-10-02T16:45:00Z","v":27662,"vw":20.541835},{"c":20.555,"h":20.585,"l":20.53,"n":894,"o":20.55,"t":"2026-10-02T17:00:00Z","v":59561,"vw":20.565148},{"c":20.465,"h":20.565,"l":20.46,"n":1019,"o":20.555,"t":"2026-10-02T17:15:00Z","v":61965,"vw":20.508855},{"c":20.505,"h":20.51,"l":20.465,"n":888,"o":20.47,"t":"2026-10-02T17:30:00Z","v":46438,"vw":20.484035},{"c":20.495,"h":20.52,"l":20.47,"n":893,"o":20.51,"t":"2026-10-02T17:45:00Z","v":46685,"vw":20.498757},{"c":20.475,"h":20.53,"l":20.47,"n":823,"o":20.505,"t":"2026-10-02T18:00:00Z","v":46868,"vw":20.502126},{"c":20.495,"h":20.505,"l":20.455,"n":855,"o":20.48,"t":"2026-10-02T18:15:00Z","v":131767,"vw":20.485116},{"c":20.525,"h":20.545,"l":20.46,"n":1238,"o":20.495,"t":"2026-10-02T18:30:00Z","v":128645,"vw":20.5038},{"c":20.52,"h":20.535,"l":20.505,"n":1050,"o":20.53,"t":"2026-10-02T18:45:00Z","v":81464,"vw":20.516495},{"c":20.555,"h":20.56,"l":20.505,"n":1379,"o":20.515,"t":"2026-10-02T19:00:00Z","v":115789,"vw":20.529832},{"c":20.525,"h":20.575,"l":20.525,"n":1543,"o":20.56,"t":"2026-10-02T19:15:00Z","v":145943,"vw":20.548055},{"c":20.515,"h":20.53,"l":20.485,"n":1916,"o":20.525,"t":"2026-10-02T19:30:00Z","v":194387,"vw":20.507765},{"c":20.36,"h":20.53,"l":20.36,"n":4939,"o":20.515,"t":"2026-10-02T19:45:00Z","v":454211,"vw":20.41075},{"c":20.36,"h":20.36,"l":20.36,"n":53,"o":20.36,"t":"2026-10-02T20:00:00Z","v":797702,"vw":20.36},{"c":20.44,"h":20.61,"l":20.41,"n":719,"o":20.41,"t":"2026-10-05T13:30:00Z","v":55318,"vw":20.486041},{"c":20.55,"h":20.55,"l":20.39,"n":527,"o":20.43,"t":"2026-10-05T13:45:00Z","v":24505,"vw":20.452745},{"c":20.67,"h":20.715,"l":20.53,"n":797,"o":20.57,"t":"2026-10-05T14:00:00Z","v":44861,"vw":20.619807},{"c":20.66,"h":20.75,"l":20.63,"n":753,"o":20.665,"t":"2026-10-05T14:15:00Z","v":49543,"vw":20.677843},{"c":20.7,"h":20.705,"l":20.64,"n":762,"o":20.655,"t":"2026-10-05T14:30:00Z","v":37344,"vw":20.683726},{"c":20.76,"h":20.765,"l":20.665,"n":921,"o":20.7,"t":"2026-10-05T14:45:00Z","v":43555,"vw":20.707998},{"c":20.775,"h":20.8,"l":20.745,"n":1021,"o":20.76,"t":"2026-10-05T15:00:00Z","v":46009,"vw":20.778837},{"c":20.77,"h":20.81,"l":20.73,"n":1068,"o":20.775,"t":"2026-10-05T15:15:00Z","v":60078,"vw":20.777855},{"c":20.86,"h":20.87,"l":20.77,"n":819,"o":20.77,"t":"2026-10-05T15:30:00Z","v":46157,"vw":20.81163},{"c":20.825,"h":20.855,"l":20.81,"n":721,"o":20.855,"t":"2026-10-05T15:45:00Z","v":41273,"vw":20.828258},{"c":20.875,"h":20.875,"l":20.81,"n":728,"o":20.82,"t":"2026-10-05T16:00:00Z","v":45900,"vw":20.842725},{"c":20.92,"h":20.93,"l":20.87,"n":1153,"o":20.875,"t":"2026-10-05T16:15:00Z","v":99987,"vw":20.909014},{"c":20.955,"h":20.96,"l":20.905,"n":808,"o":20.92,"t":"2026-10-05T16:30:00Z","v":55997,"vw":20.929251},{"c":20.925,"h":20.955,"l":20.915,"n":819,"o":20.95,"t":"2026-10-05T16:45:00Z","v":42817,"vw":20.941711},{"c":20.8723,"h":20.92,"l":20.87,"n":673,"o":20.92,"t":"2026-10-05T17:00:00Z","v":29824,"vw":20.894148},{"c":20.8,"h":20.885,"l":20.795,"n":837,"o":20.88,"t":"2026-10-05T17:15:00Z","v":47602,"vw":20.846727},{"c":20.725,"h":20.79,"l":20.725,"n":914,"o":20.79,"t":"2026-10-05T17:30:00Z","v":53304,"vw":20.752776},{"c":20.765,"h":20.78,"l":20.72,"n":644,"o":20.73,"t":"2026-10-05T17:45:00Z","v":29268,"vw":20.753158},{"c":20.7409,"h":20.775,"l":20.74,"n":767,"o":20.765,"t":"2026-10-05T18:00:00Z","v":34938,"vw":20.760495},{"c":20.71,"h":20.755,"l":20.71,"n":771,"o":20.745,"t":"2026-10-05T18:15:00Z","v":32363,"vw":20.730417},{"c":20.685,"h":20.73,"l":20.68,"n":878,"o":20.715,"t":"2026-10-05T18:30:00Z","v":37874,"vw":20.709575},{"c":20.675,"h":20.69,"l":20.65,"n":1044,"o":20.68,"t":"2026-10-05T18:45:00Z","v":51645,"vw":20.670605},{"c":20.675,"h":20.68,"l":20.635,"n":901,"o":20.67,"t":"2026-10-05T19:00:00Z","v":39399,"vw":20.659923},{"c":20.635,"h":20.69,"l":20.63,"n":1120,"o":20.675,"t":"2026-10-05T19:15:00Z","v":63793,"vw":20.660376},{"c":20.665,"h":20.68,"l":20.62,"n":1670,"o":20.635,"t":"2026-10-05T19:30:00Z","v":93458,"vw":20.651087},{"c":20.56,"h":20.665,"l":20.51,"n":4222,"o":20.665,"t":"2026-10-05T19:45:00Z","v":304784,"vw":20.572549},{"c":20.56,"h":20.56,"l":20.56,"n":62,"o":20.56,"t":"2026-10-05T20:00:00Z","v":1069748,"vw":20.56},{"c":20.48,"h":20.7,"l":20.48,"n":425,"o":20.53,"t":"2026-10-06T13:30:00Z","v":31850,"vw":20.548484},{"c":20.58,"h":20.6,"l":20.48,"n":367,"o":20.49,"t":"2026-10-06T13:45:00Z","v":19985,"vw":20.522341},{"c":20.69,"h":20.74,"l":20.585,"n":669,"o":20.59,"t":"2026-10-06T14:00:00Z","v":34881,"vw":20.667719},{"c":20.69,"h":20.73,"l":20.67,"n":605,"o":20.69,"t":"2026-10-06T14:15:00Z","v":36138,"vw":20.700921},{"c":20.635,"h":20.68,"l":20.615,"n":578,"o":20.68,"t":"2026-10-06T14:30:00Z","v":25658,"vw":20.649408},{"c":20.775,"h":20.775,"l":20.6347,"n":676,"o":20.635,"t":"2026-10-06T14:45:00Z","v":36237,"vw":20.728744},{"c":20.815,"h":20.815,"l":20.7293,"n":885,"o":20.78,"t":"2026-10-06T15:00:00Z","v":51673,"vw":20.759935},{"c":20.88,"h":20.88,"l":20.805,"n":669,"o":20.815,"t":"2026-10-06T15:15:00Z","v":38830,"vw":20.834943},{"c":20.88,"h":20.93,"l":20.87,"n":827,"o":20.88,"t":"2026-10-06T15:30:00Z","v":42217,"vw":20.89026},{"c":20.88,"h":20.905,"l":20.87,"n":509,"o":20.885,"t":"2026-10-06T15:45:00Z","v":20241,"vw":20.888142},{"c":20.86,"h":20.895,"l":20.86,"n":469,"o":20.88,"t":"2026-10-06T16:00:00Z","v":22522,"vw":20.880984},{"c":20.865,"h":20.89,"l":20.845,"n":639,"o":20.865,"t":"2026-10-06T16:15:00Z","v":29479,"vw":20.865896},{"c":20.855,"h":20.89,"l":20.855,"n":580,"o":20.86,"t":"2026-10-06T16:30:00Z","v":32290,"vw":20.876381},{"c":20.93,"h":20.93,"l":20.845,"n":596,"o":20.85,"t":"2026-10-06T16:45:00Z","v":35894,"vw":20.907119},{"c":21.035,"h":21.06,"l":20.93,"n":1268,"o":20.94,"t":"2026-10-06T17:00:00Z","v":125005,"vw":21.008608},{"c":21.065,"h":21.075,"l":21.035,"n":843,"o":21.035,"t":"2026-10-06T17:15:00Z","v":82398,"vw":21.058973},{"c":21.065,"h":21.1,"l":21.04,"n":873,"o":21.07,"t":"2026-10-06T17:30:00Z","v":71663,"vw":21.073843},{"c":21.025,"h":21.06,"l":21.01,"n":606,"o":21.06,"t":"2026-10-06T17:45:00Z","v":27004,"vw":21.024489},{"c":21.075,"h":21.1,"l":21.01,"n":807,"o":21.03,"t":"2026-10-06T18:00:00Z","v":54146,"vw":21.050629},{"c":21.045,"h":21.085,"l":21.04,"n":900,"o":21.08,"t":"2026-10-06T18:15:00Z","v":76785,"vw":21.065843},{"c":21.0349,"h":21.085,"l":21.03,"n":954,"o":21.045,"t":"2026-10-06T18:30:00Z","v":56230,"vw":21.061105},{"c":21.105,"h":21.105,"l":21.035,"n":734,"o":21.04,"t":"2026-10-06T18:45:00Z","v":30536,"vw":21.072155},{"c":21.105,"h":21.135,"l":21.095,"n":997,"o":21.11,"t":"2026-10-06T19:00:00Z","v":41819,"vw":21.112617},{"c":21.13,"h":21.13,"l":21.065,"n":930,"o":21.11,"t":"2026-10-06T19:15:00Z","v":45974,"vw":21.095587},{"c":21.14,"h":21.21,"l":21.13,"n":1434,"o":21.13,"t":"2026-10-06T19:30:00Z","v":138638,"vw":21.187376},{"c":21.13,"h":21.19,"l":21.08,"n":4442,"o":21.135,"t":"2026-10-06T19:45:00Z","v":514347,"vw":21.139136},{"c":21.14,"h":21.14,"l":21.14,"n":56,"o":21.14,"t":"2026-10-06T20:00:00Z","v":523469,"vw":21.14},{"c":20.79,"h":21.21,"l":20.75,"n":731,"o":21.21,"t":"2026-10-07T13:30:00Z","v":84806,"vw":20.957605},{"c":20.78,"h":20.82,"l":20.745,"n":619,"o":20.79,"t":"2026-10-07T13:45:00Z","v":27186,"vw":20.775267},{"c":20.7287,"h":20.85,"l":20.6913,"n":837,"o":20.79,"t":"2026-10-07T14:00:00Z","v":62979,"vw":20.782823},{"c":20.715,"h":20.825,"l":20.705,"n":782,"o":20.725,"t":"2026-10-07T14:15:00Z","v":52629,"vw":20.775837},{"c":20.595,"h":20.715,"l":20.595,"n":559,"o":20.715,"t":"2026-10-07T14:30:00Z","v":24754,"vw":20.650195},{"c":20.62,"h":20.65,"l":20.59,"n":671,"o":20.59,"t":"2026-10-07T14:45:00Z","v":33143,"vw":20.624933},{"c":20.59,"h":20.61,"l":20.565,"n":562,"o":20.605,"t":"2026-10-07T15:00:00Z","v":27343,"vw":20.587064},{"c":20.53,"h":20.63,"l":20.505,"n":836,"o":20.595,"t":"2026-10-07T15:15:00Z","v":45331,"vw":20.5808},{"c":20.48,"h":20.52,"l":20.48,"n":695,"o":20.52,"t":"2026-10-07T15:30:00Z","v":34311,"vw":20.500442},{"c":20.52,"h":20.52,"l":20.4551,"n":646,"o":20.475,"t":"2026-10-07T15:45:00Z","v":27648,"vw":20.480913},{"c":20.53,"h":20.54,"l":20.505,"n":674,"o":20.53,"t":"2026-10-07T16:00:00Z","v":28641,"vw":20.525305},{"c":20.545,"h":20.575,"l":20.53,"n":604,"o":20.535,"t":"2026-10-07T16:15:00Z","v":28552,"vw":20.543329},{"c":20.59,"h":20.59,"l":20.54,"n":719,"o":20.55,"t":"2026-10-07T16:30:00Z","v":33399,"vw":20.559644},{"c":20.75,"h":20.75,"l":20.595,"n":1284,"o":20.6,"t":"2026-10-07T16:45:00Z","v":166197,"vw":20.679725},{"c":20.81,"h":20.81,"l":20.73,"n":908,"o":20.76,"t":"2026-10-07T17:00:00Z","v":55543,"vw":20.751631},{"c":20.81,"h":20.82,"l":20.785,"n":746,"o":20.81,"t":"2026-10-07T17:15:00Z","v":30105,"vw":20.80297},{"c":20.8,"h":20.81,"l":20.745,"n":732,"o":20.81,"t":"2026-10-07T17:30:00Z","v":54204,"vw":20.773751},{"c":20.83,"h":20.83,"l":20.795,"n":634,"o":20.805,"t":"2026-10-07T17:45:00Z","v":36315,"vw":20.80917},{"c":20.825,"h":20.845,"l":20.805,"n":789,"o":20.825,"t":"2026-10-07T18:00:00Z","v":58398,"vw":20.818304},{"c":20.8,"h":20.845,"l":20.8,"n":848,"o":20.825,"t":"2026-10-07T18:15:00Z","v":50671,"vw":20.82987},{"c":20.825,"h":20.825,"l":20.785,"n":536,"o":20.795,"t":"2026-10-07T18:30:00Z","v":27304,"vw":20.800031},{"c":20.815,"h":20.83,"l":20.795,"n":786,"o":20.825,"t":"2026-10-07T18:45:00Z","v":36959,"vw":20.81475},{"c":20.87,"h":20.87,"l":20.82,"n":1101,"o":20.82,"t":"2026-10-07T19:00:00Z","v":80242,"vw":20.85378},{"c":20.885,"h":20.9,"l":20.85,"n":1082,"o":20.875,"t":"2026-10-07T19:15:00Z","v":76812,"vw":20.880352},{"c":20.865,"h":20.895,"l":20.79,"n":2245,"o":20.885,"t":"2026-10-07T19:30:00Z","v":300518,"vw":20.829732},{"c":20.855,"h":20.88,"l":20.825,"n":4421,"o":20.865,"t":"2026-10-07T19:45:00Z","v":502614,"vw":20.851789},{"c":20.85,"h":20.85,"l":20.85,"n":42,"o":20.85,"t":"2026-10-07T20:00:00Z","v":572002,"vw":20.85},{"c":20.974,"h":21.06,"l":20.8864,"n":253,"o":20.99,"t":"2026-10-08T13:30:00Z","v":19249,"vw":21.001908},{"c":20.99,"h":21.06,"l":20.99,"n":315,"o":21.06,"t":"2026-10-08T13:45:00Z","v":14723,"vw":21.036313},{"c":21,"h":21.02,"l":20.95,"n":664,"o":21,"t":"2026-10-08T14:00:00Z","v":23830,"vw":20.988344},{"c":21.03,"h":21.06,"l":20.98,"n":559,"o":21.005,"t":"2026-10-08T14:15:00Z","v":23835,"vw":21.019841},{"c":21.025,"h":21.025,"l":20.955,"n":562,"o":21.025,"t":"2026-10-08T14:30:00Z","v":30331,"vw":20.986638},{"c":21.02,"h":21.05,"l":21.01,"n":623,"o":21.05,"t":"2026-10-08T14:45:00Z","v":28581,"vw":21.026959},{"c":20.99,"h":21.045,"l":20.99,"n":652,"o":21.025,"t":"2026-10-08T15:00:00Z","v":26399,"vw":21.026816},{"c":20.985,"h":21,"l":20.97,"n":603,"o":20.985,"t":"2026-10-08T15:15:00Z","v":20341,"vw":20.987061},{"c":21.065,"h":21.065,"l":20.985,"n":613,"o":20.985,"t":"2026-10-08T15:30:00Z","v":25085,"vw":21.015212},{"c":21.005,"h":21.075,"l":21.005,"n":641,"o":21.07,"t":"2026-10-08T15:45:00Z","v":27725,"vw":21.026112},{"c":21.04,"h":21.04,"l":20.995,"n":889,"o":21.005,"t":"2026-10-08T16:00:00Z","v":53934,"vw":21.013513},{"c":21.005,"h":21.06,"l":20.985,"n":1010,"o":21.04,"t":"2026-10-08T16:15:00Z","v":51321,"vw":21.012847},{"c":21.0045,"h":21.01,"l":20.975,"n":500,"o":21,"t":"2026-10-08T16:30:00Z","v":22594,"vw":20.994505},{"c":21.045,"h":21.05,"l":20.99,"n":910,"o":21.01,"t":"2026-10-08T16:45:00Z","v":42393,"vw":21.020369},{"c":21.12,"h":21.16,"l":21.035,"n":1136,"o":21.045,"t":"2026-10-08T17:00:00Z","v":92519,"vw":21.096301},{"c":21.155,"h":21.17,"l":21.105,"n":805,"o":21.12,"t":"2026-10-08T17:15:00Z","v":65822,"vw":21.122085},{"c":21.155,"h":21.165,"l":21.135,"n":678,"o":21.155,"t":"2026-10-08T17:30:00Z","v":23138,"vw":21.152679},{"c":21.19,"h":21.19,"l":21.105,"n":947,"o":21.155,"t":"2026-10-08T17:45:00Z","v":97530,"vw":21.168637},{"c":21.145,"h":21.185,"l":21.13,"n":956,"o":21.185,"t":"2026-10-08T18:00:00Z","v":86092,"vw":21.166093},{"c":21.195,"h":21.21,"l":21.135,"n":978,"o":21.145,"t":"2026-10-08T18:15:00Z","v":57540,"vw":21.180073},{"c":21.205,"h":21.21,"l":21.185,"n":653,"o":21.195,"t":"2026-10-08T18:30:00Z","v":38774,"vw":21.197859},{"c":21.195,"h":21.21,"l":21.175,"n":861,"o":21.21,"t":"2026-10-08T18:45:00Z","v":36222,"vw":21.187484},{"c":21.205,"h":21.205,"l":21.175,"n":807,"o":21.18,"t":"2026-10-08T19:00:00Z","v":28620,"vw":21.188909},{"c":21.215,"h":21.25,"l":21.2,"n":1303,"o":21.205,"t":"2026-10-08T19:15:00Z","v":103938,"vw":21.230169},{"c":21.25,"h":21.26,"l":21.175,"n":1977,"o":21.215,"t":"2026-10-08T19:30:00Z","v":187651,"vw":21.22251},{"c":21.2,"h":21.28,"l":21.185,"n":4681,"o":21.245,"t":"2026-10-08T19:45:00Z","v":424758,"vw":21.233799},{"c":21.19,"h":21.19,"l":21.19,"n":45,"o":21.19,"t":"2026-10-08T20:00:00Z","v":449582,"vw":21.19},{"c":20.219,"h":20.219,"l":20.219,"n":1,"o":20.219,"t":"2026-10-09T13:00:00Z","v":100,"vw":20.219},{"c":21.26,"h":21.275,"l":21.05,"n":469,"o":21.17,"t":"2026-10-09T13:30:00Z","v":66896,"vw":21.160985},{"c":21.18,"h":21.225,"l":21.14,"n":447,"o":21.215,"t":"2026-10-09T13:45:00Z","v":35856,"vw":21.173842},{"c":21.19,"h":21.21,"l":21.155,"n":701,"o":21.18,"t":"2026-10-09T14:00:00Z","v":57388,"vw":21.182723},{"c":21.18,"h":21.215,"l":21.145,"n":851,"o":21.2,"t":"2026-10-09T14:15:00Z","v":59084,"vw":21.169048},{"c":21.225,"h":21.25,"l":21.1634,"n":581,"o":21.19,"t":"2026-10-09T14:30:00Z","v":30152,"vw":21.212028},{"c":21.125,"h":21.24,"l":21.11,"n":847,"o":21.23,"t":"2026-10-09T14:45:00Z","v":41159,"vw":21.166173},{"c":21.134,"h":21.155,"l":21.1023,"n":844,"o":21.13,"t":"2026-10-09T15:00:00Z","v":51293,"vw":21.126568},{"c":21.135,"h":21.155,"l":21.115,"n":570,"o":21.145,"t":"2026-10-09T15:15:00Z","v":32092,"vw":21.131488},{"c":21.09,"h":21.15,"l":21.08,"n":641,"o":21.13,"t":"2026-10-09T15:30:00Z","v":26386,"vw":21.118587},{"c":21.085,"h":21.085,"l":21.06,"n":537,"o":21.08,"t":"2026-10-09T15:45:00Z","v":20777,"vw":21.068829},{"c":20.985,"h":21.0812,"l":20.985,"n":784,"o":21.08,"t":"2026-10-09T16:00:00Z","v":72297,"vw":21.02149},{"c":21.025,"h":21.025,"l":20.98,"n":565,"o":20.985,"t":"2026-10-09T16:15:00Z","v":23017,"vw":21.004222},{"c":21.01,"h":21.05,"l":21.01,"n":453,"o":21.025,"t":"2026-10-09T16:30:00Z","v":19808,"vw":21.034805},{"c":21.005,"h":21.025,"l":20.99,"n":770,"o":21.01,"t":"2026-10-09T16:45:00Z","v":46112,"vw":21.007402},{"c":21,"h":21.025,"l":21,"n":501,"o":21.005,"t":"2026-10-09T17:00:00Z","v":21225,"vw":21.01028},{"c":21.11,"h":21.11,"l":20.995,"n":775,"o":20.995,"t":"2026-10-09T17:15:00Z","v":76600,"vw":21.05869},{"c":21.12,"h":21.125,"l":21.085,"n":529,"o":21.11,"t":"2026-10-09T17:30:00Z","v":31593,"vw":21.098879},{"c":21.175,"h":21.175,"l":21.095,"n":618,"o":21.115,"t":"2026-10-09T17:45:00Z","v":36392,"vw":21.134916},{"c":21.15,"h":21.17,"l":21.13,"n":740,"o":21.17,"t":"2026-10-09T18:00:00Z","v":98785,"vw":21.152092},{"c":21.195,"h":21.195,"l":21.145,"n":788,"o":21.15,"t":"2026-10-09T18:15:00Z","v":67335,"vw":21.163623},{"c":21.16,"h":21.215,"l":21.14,"n":738,"o":21.195,"t":"2026-10-09T18:30:00Z","v":31027,"vw":21.181362},{"c":21.115,"h":21.195,"l":21.105,"n":1032,"o":21.16,"t":"2026-10-09T18:45:00Z","v":73711,"vw":21.155416},{"c":21.1,"h":21.1351,"l":21.07,"n":899,"o":21.12,"t":"2026-10-09T19:00:00Z","v":68272,"vw":21.10077},{"c":21.145,"h":21.15,"l":21.095,"n":1314,"o":21.1,"t":"2026-10-09T19:15:00Z","v":299829,"vw":21.130406},{"c":21.155,"h":21.195,"l":21.145,"n":1124,"o":21.145,"t":"2026-10-09T19:30:00Z","v":100158,"vw":21.166244},{"c":21.09,"h":21.17,"l":21.065,"n":3177,"o":21.155,"t":"2026-10-09T19:45:00Z","v":271408,"vw":21.115239},{"c":21.09,"h":21.09,"l":21.09,"n":32,"o":21.09,"t":"2026-10-09T20:00:00Z","v":451988,"vw":21.09},{"c":20.67,"h":20.67,"l":20.67,"n":1,"o":20.67,"t":"2026-10-12T13:00:00Z","v":100,"vw":20.67},{"c":21.249,"h":21.28,"l":21.175,"n":429,"o":21.22,"t":"2026-10-12T13:30:00Z","v":49942,"vw":21.231222},{"c":21.315,"h":21.38,"l":21.255,"n":510,"o":21.255,"t":"2026-10-12T13:45:00Z","v":37049,"vw":21.332043},{"c":21.25,"h":21.365,"l":21.24,"n":874,"o":21.32,"t":"2026-10-12T14:00:00Z","v":50572,"vw":21.301145},{"c":21.15,"h":21.265,"l":21.15,"n":1379,"o":21.255,"t":"2026-10-12T14:15:00Z","v":65171,"vw":21.218951},{"c":21.135,"h":21.165,"l":21.1,"n":1196,"o":21.145,"t":"2026-10-12T14:30:00Z","v":47266,"vw":21.136976},{"c":21.105,"h":21.155,"l":21.06,"n":1321,"o":21.135,"t":"2026-10-12T14:45:00Z","v":48320,"vw":21.106752},{"c":21.145,"h":21.145,"l":21.09,"n":1090,"o":21.105,"t":"2026-10-12T15:00:00Z","v":42687,"vw":21.115137},{"c":21.16,"h":21.195,"l":21.12,"n":1427,"o":21.145,"t":"2026-10-12T15:15:00Z","v":61987,"vw":21.152998},{"c":21.205,"h":21.225,"l":21.165,"n":983,"o":21.165,"t":"2026-10-12T15:30:00Z","v":23542,"vw":21.19464},{"c":21.16,"h":21.19,"l":21.13,"n":1068,"o":21.19,"t":"2026-10-12T15:45:00Z","v":31118,"vw":21.158693},{"c":21.17,"h":21.185,"l":21.16,"n":916,"o":21.17,"t":"2026-10-12T16:00:00Z","v":18441,"vw":21.171069},{"c":21.135,"h":21.175,"l":21.1324,"n":908,"o":21.17,"t":"2026-10-12T16:15:00Z","v":31274,"vw":21.165291},{"c":21.17,"h":21.17,"l":21.13,"n":797,"o":21.135,"t":"2026-10-12T16:30:00Z","v":17519,"vw":21.151245},{"c":21.145,"h":21.185,"l":21.145,"n":426,"o":21.17,"t":"2026-10-12T16:45:00Z","v":14954,"vw":21.166388},{"c":21.175,"h":21.185,"l":21.145,"n":441,"o":21.145,"t":"2026-10-12T17:00:00Z","v":14230,"vw":21.165985},{"c":21.155,"h":21.17,"l":21.14,"n":462,"o":21.17,"t":"2026-10-12T17:15:00Z","v":18787,"vw":21.156893},{"c":21.175,"h":21.185,"l":21.14,"n":526,"o":21.15,"t":"2026-10-12T17:30:00Z","v":24323,"vw":21.159225},{"c":21.165,"h":21.175,"l":21.1312,"n":564,"o":21.175,"t":"2026-10-12T17:45:00Z","v":26841,"vw":21.159097},{"c":21.165,"h":21.18,"l":21.16,"n":487,"o":21.165,"t":"2026-10-12T18:00:00Z","v":23006,"vw":21.1715},{"c":21.1,"h":21.175,"l":21.1,"n":948,"o":21.165,"t":"2026-10-12T18:15:00Z","v":72760,"vw":21.139806},{"c":21.11,"h":21.125,"l":21.095,"n":577,"o":21.105,"t":"2026-10-12T18:30:00Z","v":31095,"vw":21.111996},{"c":21.125,"h":21.125,"l":21.1,"n":643,"o":21.115,"t":"2026-10-12T18:45:00Z","v":35183,"vw":21.116887},{"c":21.105,"h":21.125,"l":21.095,"n":635,"o":21.12,"t":"2026-10-12T19:00:00Z","v":38080,"vw":21.107322},{"c":21.165,"h":21.18,"l":21.105,"n":878,"o":21.105,"t":"2026-10-12T19:15:00Z","v":60046,"vw":21.151174},{"c":21.185,"h":21.195,"l":21.13,"n":1244,"o":21.165,"t":"2026-10-12T19:30:00Z","v":87463,"vw":21.160167},{"c":21.115,"h":21.19,"l":21.11,"n":3629,"o":21.18,"t":"2026-10-12T19:45:00Z","v":306471,"vw":21.136929},{"c":21.11,"h":21.11,"l":21.11,"n":54,"o":21.11,"t":"2026-10-12T20:00:00Z","v":914364,"vw":21.11},{"c":21.09,"h":21.3,"l":21.03,"n":446,"o":21.2,"t":"2026-10-13T13:30:00Z","v":29782,"vw":21.187707},{"c":21.12,"h":21.1699,"l":21.06,"n":351,"o":21.1,"t":"2026-10-13T13:45:00Z","v":20579,"vw":21.103615},{"c":21.055,"h":21.12,"l":21.02,"n":715,"o":21.11,"t":"2026-10-13T14:00:00Z","v":43447,"vw":21.057363},{"c":21.085,"h":21.095,"l":21.025,"n":1060,"o":21.055,"t":"2026-10-13T14:15:00Z","v":57816,"vw":21.061398},{"c":21.095,"h":21.125,"l":21.07,"n":731,"o":21.09,"t":"2026-10-13T14:30:00Z","v":30776,"vw":21.093285},{"c":21.055,"h":21.095,"l":21.05,"n":1105,"o":21.095,"t":"2026-10-13T14:45:00Z","v":78305,"vw":21.066909},{"c":21.055,"h":21.09,"l":21.02,"n":790,"o":21.05,"t":"2026-10-13T15:00:00Z","v":61629,"vw":21.058821},{"c":21.015,"h":21.075,"l":21,"n":628,"o":21.0591,"t":"2026-10-13T15:15:00Z","v":40684,"vw":21.036825},{"c":21.005,"h":21.025,"l":20.98,"n":883,"o":21.01,"t":"2026-10-13T15:30:00Z","v":70207,"vw":20.999379},{"c":20.94,"h":20.995,"l":20.92,"n":791,"o":20.995,"t":"2026-10-13T15:45:00Z","v":67426,"vw":20.937693},{"c":20.95,"h":20.95,"l":20.905,"n":743,"o":20.945,"t":"2026-10-13T16:00:00Z","v":34653,"vw":20.925412},{"c":20.91,"h":20.955,"l":20.895,"n":609,"o":20.955,"t":"2026-10-13T16:15:00Z","v":28552,"vw":20.919571},{"c":20.96,"h":20.985,"l":20.9,"n":639,"o":20.91,"t":"2026-10-13T16:30:00Z","v":33765,"vw":20.940596},{"c":21.01,"h":21.015,"l":20.96,"n":601,"o":20.965,"t":"2026-10-13T16:45:00Z","v":24581,"vw":20.990192},{"c":21.01,"h":21.015,"l":20.99,"n":626,"o":21.015,"t":"2026-10-13T17:00:00Z","v":28268,"vw":21.004339},{"c":21.01,"h":21.0199,"l":20.99,"n":618,"o":21.015,"t":"2026-10-13T17:15:00Z","v":24364,"vw":21.008282},{"c":21.01,"h":21.015,"l":20.98,"n":642,"o":21.005,"t":"2026-10-13T17:30:00Z","v":28147,"vw":21.001595},{"c":21,"h":21.015,"l":20.99,"n":574,"o":21.01,"t":"2026-10-13T17:45:00Z","v":26278,"vw":21.005352},{"c":21.03,"h":21.035,"l":20.98,"n":713,"o":20.995,"t":"2026-10-13T18:00:00Z","v":31735,"vw":21.000841},{"c":21.035,"h":21.045,"l":21.02,"n":634,"o":21.035,"t":"2026-10-13T18:15:00Z","v":39694,"vw":21.032974},{"c":21.03,"h":21.05,"l":21.01,"n":678,"o":21.04,"t":"2026-10-13T18:30:00Z","v":30943,"vw":21.033041},{"c":21.065,"h":21.07,"l":21.02,"n":727,"o":21.035,"t":"2026-10-13T18:45:00Z","v":37127,"vw":21.036114},{"c":21.07,"h":21.11,"l":21.06,"n":1026,"o":21.07,"t":"2026-10-13T19:00:00Z","v":102946,"vw":21.076409},{"c":21.105,"h":21.12,"l":21.08,"n":1009,"o":21.08,"t":"2026-10-13T19:15:00Z","v":62884,"vw":21.100877},{"c":21.1,"h":21.15,"l":21.1,"n":1141,"o":21.11,"t":"2026-10-13T19:30:00Z","v":73745,"vw":21.121888},{"c":21.08,"h":21.13,"l":21.06,"n":3823,"o":21.105,"t":"2026-10-13T19:45:00Z","v":382904,"vw":21.092426},{"c":21.08,"h":21.08,"l":21.08,"n":49,"o":21.08,"t":"2026-10-13T20:00:00Z","v":412777,"vw":21.08},{"c":20.85,"h":20.85,"l":20.85,"n":2,"o":20.85,"t":"2026-10-13T21:00:00Z","v":166,"vw":20.85},{"c":20.98,"h":21.18,"l":20.9501,"n":412,"o":21.12,"t":"2026-10-14T13:30:00Z","v":29254,"vw":21.073616},{"c":20.93,"h":20.99,"l":20.93,"n":337,"o":20.99,"t":"2026-10-14T13:45:00Z","v":22442,"vw":20.953402},{"c":20.925,"h":20.95,"l":20.88,"n":664,"o":20.93,"t":"2026-10-14T14:00:00Z","v":43285,"vw":20.90867},{"c":20.97,"h":20.985,"l":20.87,"n":587,"o":20.92,"t":"2026-10-14T14:15:00Z","v":31441,"vw":20.934189},{"c":20.925,"h":20.97,"l":20.92,"n":607,"o":20.965,"t":"2026-10-14T14:30:00Z","v":29835,"vw":20.944},{"c":20.935,"h":20.955,"l":20.915,"n":808,"o":20.93,"t":"2026-10-14T14:45:00Z","v":65705,"vw":20.931432},{"c":20.965,"h":20.9875,"l":20.91,"n":787,"o":20.92,"t":"2026-10-14T15:00:00Z","v":42233,"vw":20.940823},{"c":20.885,"h":20.97,"l":20.885,"n":682,"o":20.9696,"t":"2026-10-14T15:15:00Z","v":44537,"vw":20.924039},{"c":20.845,"h":20.89,"l":20.845,"n":608,"o":20.89,"t":"2026-10-14T15:30:00Z","v":30467,"vw":20.866885},{"c":20.875,"h":20.88,"l":20.835,"n":517,"o":20.84,"t":"2026-10-14T15:45:00Z","v":22904,"vw":20.847304},{"c":20.885,"h":20.9,"l":20.865,"n":678,"o":20.8799,"t":"2026-10-14T16:00:00Z","v":37242,"vw":20.88183},{"c":20.865,"h":20.8876,"l":20.855,"n":560,"o":20.885,"t":"2026-10-14T16:15:00Z","v":25281,"vw":20.871463},{"c":20.865,"h":20.89,"l":20.8435,"n":562,"o":20.8624,"t":"2026-10-14T16:30:00Z","v":23954,"vw":20.868021},{"c":20.825,"h":20.86,"l":20.825,"n":546,"o":20.86,"t":"2026-10-14T16:45:00Z","v":27673,"vw":20.841064},{"c":20.865,"h":20.88,"l":20.805,"n":718,"o":20.825,"t":"2026-10-14T17:00:00Z","v":42700,"vw":20.844013},{"c":20.875,"h":20.885,"l":20.845,"n":586,"o":20.865,"t":"2026-10-14T17:15:00Z","v":43693,"vw":20.857197},{"c":20.835,"h":20.875,"l":20.805,"n":729,"o":20.87,"t":"2026-10-14T17:30:00Z","v":47713,"vw":20.84526},{"c":20.835,"h":20.8358,"l":20.805,"n":576,"o":20.835,"t":"2026-10-14T17:45:00Z","v":29022,"vw":20.824876},{"c":20.835,"h":20.8451,"l":20.81,"n":828,"o":20.835,"t":"2026-10-14T18:00:00Z","v":52721,"vw":20.835113},{"c":20.825,"h":20.835,"l":20.8,"n":844,"o":20.8304,"t":"2026-10-14T18:15:00Z","v":68558,"vw":20.820565},{"c":20.775,"h":20.82,"l":20.77,"n":626,"o":20.82,"t":"2026-10-14T18:30:00Z","v":30034,"vw":20.796647},{"c":20.715,"h":20.77,"l":20.695,"n":1673,"o":20.77,"t":"2026-10-14T18:45:00Z","v":141163,"vw":20.724095},{"c":20.715,"h":20.715,"l":20.68,"n":855,"o":20.71,"t":"2026-10-14T19:00:00Z","v":64275,"vw":20.699989},{"c":20.63,"h":20.72,"l":20.61,"n":1200,"o":20.715,"t":"2026-10-14T19:15:00Z","v":78992,"vw":20.671769},{"c":20.695,"h":20.71,"l":20.62,"n":1807,"o":20.625,"t":"2026-10-14T19:30:00Z","v":131110,"vw":20.653873},{"c":20.77,"h":20.775,"l":20.645,"n":4274,"o":20.69,"t":"2026-10-14T19:45:00Z","v":366454,"vw":20.711004},{"c":20.76,"h":20.76,"l":20.76,"n":35,"o":20.76,"t":"2026-10-14T20:00:00Z","v":491535,"vw":20.76},{"c":20.226,"h":20.9405,"l":20.21,"n":1000,"o":20.88,"t":"2026-10-15T13:30:00Z","v":79040,"vw":20.531303},{"c":20.07,"h":20.19,"l":19.935,"n":1334,"o":20.19,"t":"2026-10-15T13:45:00Z","v":75030,"vw":20.034184},{"c":20.05,"h":20.13,"l":19.98,"n":1816,"o":20.05,"t":"2026-10-15T14:00:00Z","v":106132,"vw":20.057203},{"c":20.1,"h":20.17,"l":20.06,"n":1324,"o":20.06,"t":"2026-10-15T14:15:00Z","v":85477,"vw":20.109858},{"c":20.13,"h":20.13,"l":20.025,"n":1570,"o":20.1,"t":"2026-10-15T14:30:00Z","v":95379,"vw":20.084099},{"c":20.025,"h":20.12,"l":20.015,"n":1404,"o":20.12,"t":"2026-10-15T14:45:00Z","v":81784,"vw":20.06885},{"c":20.06,"h":20.065,"l":19.965,"n":1512,"o":20.03,"t":"2026-10-15T15:00:00Z","v":93212,"vw":20.009878},{"c":20.1,"h":20.135,"l":20.065,"n":1167,"o":20.07,"t":"2026-10-15T15:15:00Z","v":73408,"vw":20.096759},{"c":20.06,"h":20.11,"l":20.025,"n":1085,"o":20.11,"t":"2026-10-15T15:30:00Z","v":64991,"vw":20.057366},{"c":20.065,"h":20.07,"l":20.025,"n":1014,"o":20.06,"t":"2026-10-15T15:45:00Z","v":52595,"vw":20.04853},{"c":20.03,"h":20.06,"l":19.985,"n":1097,"o":20.06,"t":"2026-10-15T16:00:00Z","v":55066,"vw":20.019789},{"c":20,"h":20.03,"l":19.96,"n":1057,"o":20.03,"t":"2026-10-15T16:15:00Z","v":53042,"vw":19.985648},{"c":19.965,"h":20.055,"l":19.96,"n":1093,"o":19.995,"t":"2026-10-15T16:30:00Z","v":72786,"vw":20.012332},{"c":20.005,"h":20.05,"l":19.945,"n":1220,"o":19.965,"t":"2026-10-15T16:45:00Z","v":70531,"vw":19.996602},{"c":19.965,"h":20.005,"l":19.9501,"n":1213,"o":20.005,"t":"2026-10-15T17:00:00Z","v":91273,"vw":19.972135},{"c":19.93,"h":19.975,"l":19.89,"n":1449,"o":19.965,"t":"2026-10-15T17:15:00Z","v":100772,"vw":19.932561},{"c":19.905,"h":19.97,"l":19.895,"n":1289,"o":19.92,"t":"2026-10-15T17:30:00Z","v":78233,"vw":19.936783},{"c":19.875,"h":19.9199,"l":19.85,"n":1227,"o":19.9,"t":"2026-10-15T17:45:00Z","v":78132,"vw":19.882272},{"c":19.795,"h":19.885,"l":19.792,"n":1250,"o":19.88,"t":"2026-10-15T18:00:00Z","v":71506,"vw":19.846719},{"c":19.735,"h":19.79,"l":19.705,"n":1783,"o":19.79,"t":"2026-10-15T18:15:00Z","v":127292,"vw":19.753199},{"c":19.785,"h":19.8,"l":19.715,"n":1621,"o":19.735,"t":"2026-10-15T18:30:00Z","v":118864,"vw":19.7433},{"c":19.76,"h":19.805,"l":19.73,"n":1550,"o":19.785,"t":"2026-10-15T18:45:00Z","v":100276,"vw":19.772597},{"c":19.675,"h":19.77,"l":19.67,"n":1702,"o":19.76,"t":"2026-10-15T19:00:00Z","v":127322,"vw":19.711632},{"c":19.675,"h":19.69,"l":19.61,"n":3033,"o":19.68,"t":"2026-10-15T19:15:00Z","v":240548,"vw":19.647592},{"c":19.81,"h":19.89,"l":19.665,"n":4390,"o":19.671,"t":"2026-10-15T19:30:00Z","v":473645,"vw":19.810222},{"c":19.93,"h":19.94,"l":19.805,"n":7847,"o":19.805,"t":"2026-10-15T19:45:00Z","v":918338,"vw":19.89185},{"c":19.864,"h":19.92,"l":19.8406,"n":66,"o":19.92,"t":"2026-10-15T20:00:00Z","v":614124,"vw":19.919318},{"c":20.26,"h":20.26,"l":20.26,"n":1,"o":20.26,"t":"2026-10-15T20:15:00Z","v":550,"vw":20.26},{"c":19.76,"h":19.76,"l":19.76,"n":1,"o":19.76,"t":"2026-10-15T21:15:00Z","v":506,"vw":19.76},{"c":19.91,"h":19.91,"l":19.91,"n":3,"o":19.91,"t":"2026-10-16T11:00:00Z","v":510,"vw":19.91},{"c":19.92,"h":19.92,"l":19.92,"n":6,"o":19.92,"t":"2026-10-16T12:15:00Z","v":748,"vw":19.92},{"c":19.95,"h":19.95,"l":19.92,"n":6,"o":19.92,"t":"2026-10-16T13:00:00Z","v":3546,"vw":19.929722},{"c":20.01,"h":20.01,"l":20.01,"n":3,"o":20.01,"t":"2026-10-16T13:15:00Z","v":130,"vw":20.01},{"c":20.01,"h":20.09,"l":19.9805,"n":414,"o":20.07,"t":"2026-10-16T13:30:00Z","v":49422,"vw":20.052974},{"c":20.15,"h":20.25,"l":20.02,"n":1274,"o":20.02,"t":"2026-10-16T13:45:00Z","v":85639,"vw":20.183403},{"c":20.285,"h":20.335,"l":20.15,"n":1278,"o":20.15,"t":"2026-10-16T14:00:00Z","v":88751,"vw":20.2454},{"c":20.23,"h":20.285,"l":20.155,"n":1794,"o":20.285,"t":"2026-10-16T14:15:00Z","v":208861,"vw":20.208816},{"c":20.28,"h":20.305,"l":20.23,"n":976,"o":20.23,"t":"2026-10-16T14:30:00Z","v":72579,"vw":20.268967},{"c":20.305,"h":20.34,"l":20.245,"n":1844,"o":20.275,"t":"2026-10-16T14:45:00Z","v":155050,"vw":20.288533},{"c":20.285,"h":20.32,"l":20.265,"n":1320,"o":20.295,"t":"2026-10-16T15:00:00Z","v":83035,"vw":20.290643},{"c":20.175,"h":20.3075,"l":20.165,"n":2406,"o":20.285,"t":"2026-10-16T15:15:00Z","v":166003,"vw":20.226702},{"c":20.2,"h":20.215,"l":20.17,"n":1180,"o":20.175,"t":"2026-10-16T15:30:00Z","v":61042,"vw":20.192609},{"c":20.22,"h":20.235,"l":20.18,"n":1293,"o":20.205,"t":"2026-10-16T15:45:00Z","v":70330,"vw":20.200056},{"c":20.23,"h":20.265,"l":20.21,"n":1235,"o":20.22,"t":"2026-10-16T16:00:00Z","v":64050,"vw":20.239434},{"c":20.205,"h":20.24,"l":20.195,"n":1136,"o":20.225,"t":"2026-10-16T16:15:00Z","v":58491,"vw":20.214077},{"c":20.225,"h":20.245,"l":20.205,"n":1238,"o":20.205,"t":"2026-10-16T16:30:00Z","v":60251,"vw":20.226894},{"c":20.205,"h":20.25,"l":20.19,"n":1336,"o":20.225,"t":"2026-10-16T16:45:00Z","v":77685,"vw":20.22581},{"c":20.265,"h":20.285,"l":20.175,"n":1611,"o":20.205,"t":"2026-10-16T17:00:00Z","v":121138,"vw":20.225684},{"c":20.355,"h":20.36,"l":20.26,"n":1187,"o":20.265,"t":"2026-10-16T17:15:00Z","v":80897,"vw":20.297855},{"c":20.405,"h":20.41,"l":20.355,"n":1148,"o":20.355,"t":"2026-10-16T17:30:00Z","v":81865,"vw":20.385545},{"c":20.365,"h":20.43,"l":20.36,"n":1512,"o":20.405,"t":"2026-10-16T17:45:00Z","v":160297,"vw":20.397779},{"c":20.295,"h":20.385,"l":20.29,"n":1322,"o":20.37,"t":"2026-10-16T18:00:00Z","v":145992,"vw":20.332034},{"c":20.3339,"h":20.335,"l":20.295,"n":1086,"o":20.295,"t":"2026-10-16T18:15:00Z","v":70325,"vw":20.308352},{"c":20.42,"h":20.42,"l":20.315,"n":1253,"o":20.335,"t":"2026-10-16T18:30:00Z","v":121633,"vw":20.354819},{"c":20.475,"h":20.475,"l":20.405,"n":1513,"o":20.42,"t":"2026-10-16T18:45:00Z","v":99205,"vw":20.43195},{"c":20.46,"h":20.48,"l":20.425,"n":2004,"o":20.47,"t":"2026-10-16T19:00:00Z","v":155916,"vw":20.449864},{"c":20.43,"h":20.48,"l":20.415,"n":1679,"o":20.46,"t":"2026-10-16T19:15:00Z","v":124418,"vw":20.433016},{"c":20.5,"h":20.51,"l":20.43,"n":2101,"o":20.43,"t":"2026-10-16T19:30:00Z","v":181239,"vw":20.481486},{"c":20.635,"h":20.65,"l":20.5,"n":7160,"o":20.5,"t":"2026-10-16T19:45:00Z","v":759962,"vw":20.593957},{"c":20.64,"h":20.64,"l":20.635,"n":47,"o":20.635,"t":"2026-10-16T20:00:00Z","v":689968,"vw":20.639999},{"c":20.4,"h":20.4,"l":20.4,"n":3,"o":20.4,"t":"2026-10-16T21:15:00Z","v":136,"vw":20.4},{"c":20.63,"h":20.7,"l":20.59,"n":496,"o":20.59,"t":"2026-10-19T13:30:00Z","v":51263,"vw":20.624272},{"c":20.47,"h":20.64,"l":20.47,"n":377,"o":20.63,"t":"2026-10-19T13:45:00Z","v":25580,"vw":20.57201},{"c":20.56,"h":20.57,"l":20.485,"n":1207,"o":20.495,"t":"2026-10-19T14:00:00Z","v":80333,"vw":20.527243},{"c":20.595,"h":20.62,"l":20.54,"n":1162,"o":20.56,"t":"2026-10-19T14:15:00Z","v":73305,"vw":20.573753},{"c":20.515,"h":20.62,"l":20.495,"n":1001,"o":20.6,"t":"2026-10-19T14:30:00Z","v":80324,"vw":20.543454},{"c":20.54,"h":20.545,"l":20.495,"n":822,"o":20.52,"t":"2026-10-19T14:45:00Z","v":48199,"vw":20.512511},{"c":20.51,"h":20.54,"l":20.48,"n":790,"o":20.535,"t":"2026-10-19T15:00:00Z","v":43189,"vw":20.508398},{"c":20.535,"h":20.555,"l":20.505,"n":671,"o":20.51,"t":"2026-10-19T15:15:00Z","v":27711,"vw":20.531505},{"c":20.535,"h":20.55,"l":20.525,"n":625,"o":20.54,"t":"2026-10-19T15:30:00Z","v":29565,"vw":20.537313},{"c":20.535,"h":20.555,"l":20.505,"n":729,"o":20.53,"t":"2026-10-19T15:45:00Z","v":38732,"vw":20.526374},{"c":20.485,"h":20.55,"l":20.485,"n":603,"o":20.54,"t":"2026-10-19T16:00:00Z","v":33249,"vw":20.518074},{"c":20.515,"h":20.52,"l":20.485,"n":594,"o":20.485,"t":"2026-10-19T16:15:00Z","v":32719,"vw":20.492688},{"c":20.445,"h":20.5188,"l":20.42,"n":667,"o":20.515,"t":"2026-10-19T16:30:00Z","v":42274,"vw":20.4687},{"c":20.485,"h":20.51,"l":20.44,"n":928,"o":20.445,"t":"2026-10-19T16:45:00Z","v":78853,"vw":20.493821},{"c":20.445,"h":20.485,"l":20.445,"n":698,"o":20.485,"t":"2026-10-19T17:00:00Z","v":34702,"vw":20.458569},{"c":20.445,"h":20.45,"l":20.43,"n":562,"o":20.445,"t":"2026-10-19T17:15:00Z","v":34491,"vw":20.439319},{"c":20.46,"h":20.47,"l":20.425,"n":672,"o":20.445,"t":"2026-10-19T17:30:00Z","v":33842,"vw":20.444852},{"c":20.465,"h":20.475,"l":20.455,"n":529,"o":20.46,"t":"2026-10-19T17:45:00Z","v":25713,"vw":20.461484},{"c":20.425,"h":20.465,"l":20.42,"n":798,"o":20.465,"t":"2026-10-19T18:00:00Z","v":47001,"vw":20.440106},{"c":20.44,"h":20.46,"l":20.42,"n":725,"o":20.425,"t":"2026-10-19T18:15:00Z","v":49943,"vw":20.440823},{"c":20.445,"h":20.455,"l":20.43,"n":694,"o":20.44,"t":"2026-10-19T18:30:00Z","v":45714,"vw":20.442931},{"c":20.49,"h":20.495,"l":20.445,"n":784,"o":20.445,"t":"2026-10-19T18:45:00Z","v":58887,"vw":20.470545},{"c":20.47,"h":20.49,"l":20.455,"n":927,"o":20.49,"t":"2026-10-19T19:00:00Z","v":66025,"vw":20.471229},{"c":20.455,"h":20.495,"l":20.45,"n":1070,"o":20.47,"t":"2026-10-19T19:15:00Z","v":71122,"vw":20.476674},{"c":20.485,"h":20.485,"l":20.405,"n":1691,"o":20.455,"t":"2026-10-19T19:30:00Z","v":122561,"vw":20.441768},{"c":20.49,"h":20.55,"l":20.46,"n":5437,"o":20.485,"t":"2026-10-19T19:45:00Z","v":503841,"vw":20.490099},{"c":20.49,"h":20.49,"l":20.49,"n":44,"o":20.49,"t":"2026-10-19T20:00:00Z","v":619783,"vw":20.49},{"c":20.49,"h":20.49,"l":20.49,"n":1,"o":20.49,"t":"2026-10-19T20:15:00Z","v":90334,"vw":20.49},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-10-19T22:45:00Z","v":150,"vw":20.7},{"c":20.27,"h":20.27,"l":20.27,"n":1,"o":20.27,"t":"2026-10-19T23:30:00Z","v":100,"vw":20.27},{"c":20.31,"h":21.02,"l":20.31,"n":12,"o":21.02,"t":"2026-10-20T09:45:00Z","v":1600,"vw":20.602021},{"c":20.31,"h":20.42,"l":20.31,"n":6,"o":20.42,"t":"2026-10-20T11:15:00Z","v":644,"vw":20.343613},{"c":20.58,"h":20.6,"l":20.54,"n":341,"o":20.55,"t":"2026-10-20T13:30:00Z","v":31409,"vw":20.555358},{"c":20.58,"h":20.58,"l":20.48,"n":434,"o":20.56,"t":"2026-10-20T13:45:00Z","v":22941,"vw":20.526701},{"c":20.6,"h":20.65,"l":20.575,"n":684,"o":20.59,"t":"2026-10-20T14:00:00Z","v":36446,"vw":20.61121},{"c":20.565,"h":20.63,"l":20.545,"n":835,"o":20.605,"t":"2026-10-20T14:15:00Z","v":56828,"vw":20.602579},{"c":20.54,"h":20.6,"l":20.52,"n":692,"o":20.565,"t":"2026-10-20T14:30:00Z","v":39869,"vw":20.571939},{"c":20.585,"h":20.585,"l":20.525,"n":785,"o":20.54,"t":"2026-10-20T14:45:00Z","v":42279,"vw":20.555119},{"c":20.595,"h":20.625,"l":20.57,"n":1324,"o":20.585,"t":"2026-10-20T15:00:00Z","v":99361,"vw":20.592159},{"c":20.655,"h":20.66,"l":20.57,"n":530,"o":20.58,"t":"2026-10-20T15:15:00Z","v":25530,"vw":20.63146},{"c":20.635,"h":20.665,"l":20.6201,"n":498,"o":20.66,"t":"2026-10-20T15:30:00Z","v":28235,"vw":20.643934},{"c":20.675,"h":20.68,"l":20.625,"n":601,"o":20.63,"t":"2026-10-20T15:45:00Z","v":28510,"vw":20.651359},{"c":20.645,"h":20.67,"l":20.615,"n":480,"o":20.67,"t":"2026-10-20T16:00:00Z","v":28531,"vw":20.64812},{"c":20.635,"h":20.655,"l":20.625,"n":549,"o":20.64,"t":"2026-10-20T16:15:00Z","v":26067,"vw":20.641718},{"c":20.635,"h":20.655,"l":20.625,"n":457,"o":20.635,"t":"2026-10-20T16:30:00Z","v":24022,"vw":20.639111},{"c":20.625,"h":20.645,"l":20.615,"n":558,"o":20.635,"t":"2026-10-20T16:45:00Z","v":27864,"vw":20.631748},{"c":20.595,"h":20.625,"l":20.595,"n":542,"o":20.625,"t":"2026-10-20T17:00:00Z","v":27709,"vw":20.609202},{"c":20.585,"h":20.61,"l":20.56,"n":604,"o":20.595,"t":"2026-10-20T17:15:00Z","v":37543,"vw":20.588358},{"c":20.55,"h":20.585,"l":20.53,"n":541,"o":20.58,"t":"2026-10-20T17:30:00Z","v":31191,"vw":20.554387},{"c":20.565,"h":20.575,"l":20.54,"n":550,"o":20.54,"t":"2026-10-20T17:45:00Z","v":24533,"vw":20.563135},{"c":20.575,"h":20.595,"l":20.555,"n":607,"o":20.565,"t":"2026-10-20T18:00:00Z","v":33494,"vw":20.583167},{"c":20.53,"h":20.57,"l":20.505,"n":633,"o":20.57,"t":"2026-10-20T18:15:00Z","v":30491,"vw":20.531169},{"c":20.5251,"h":20.53,"l":20.5,"n":494,"o":20.525,"t":"2026-10-20T18:30:00Z","v":30318,"vw":20.514675},{"c":20.525,"h":20.535,"l":20.5,"n":738,"o":20.525,"t":"2026-10-20T18:45:00Z","v":46287,"vw":20.515427},{"c":20.535,"h":20.545,"l":20.515,"n":786,"o":20.53,"t":"2026-10-20T19:00:00Z","v":48216,"vw":20.52793},{"c":20.545,"h":20.565,"l":20.51,"n":1157,"o":20.535,"t":"2026-10-20T19:15:00Z","v":66123,"vw":20.540385},{"c":20.57,"h":20.57,"l":20.515,"n":1187,"o":20.545,"t":"2026-10-20T19:30:00Z","v":77984,"vw":20.538997},{"c":20.58,"h":20.61,"l":20.565,"n":4113,"o":20.565,"t":"2026-10-20T19:45:00Z","v":352181,"vw":20.581761},{"c":20.57,"h":20.57,"l":20.57,"n":26,"o":20.57,"t":"2026-10-20T20:00:00Z","v":497606,"vw":20.57},{"c":20.62,"h":20.62,"l":20.62,"n":1,"o":20.62,"t":"2026-10-20T20:15:00Z","v":350,"vw":20.62},{"c":20.85,"h":20.915,"l":20.64,"n":337,"o":20.65,"t":"2026-10-21T13:30:00Z","v":27670,"vw":20.75669},{"c":20.8,"h":20.86,"l":20.74,"n":420,"o":20.85,"t":"2026-10-21T13:45:00Z","v":25751,"vw":20.815062},{"c":20.82,"h":20.855,"l":20.77,"n":608,"o":20.78,"t":"2026-10-21T14:00:00Z","v":41971,"vw":20.814015},{"c":20.83,"h":20.855,"l":20.79,"n":570,"o":20.81,"t":"2026-10-21T14:15:00Z","v":27951,"vw":20.827215},{"c":20.865,"h":20.925,"l":20.815,"n":689,"o":20.825,"t":"2026-10-21T14:30:00Z","v":48288,"vw":20.881598},{"c":20.815,"h":20.91,"l":20.81,"n":759,"o":20.865,"t":"2026-10-21T14:45:00Z","v":77663,"vw":20.867224},{"c":20.79,"h":20.835,"l":20.78,"n":610,"o":20.815,"t":"2026-10-21T15:00:00Z","v":67788,"vw":20.810326},{"c":20.775,"h":20.805,"l":20.775,"n":658,"o":20.795,"t":"2026-10-21T15:15:00Z","v":31814,"vw":20.792155},{"c":20.84,"h":20.85,"l":20.76,"n":594,"o":20.775,"t":"2026-10-21T15:30:00Z","v":39715,"vw":20.805756},{"c":20.875,"h":20.885,"l":20.83,"n":561,"o":20.84,"t":"2026-10-21T15:45:00Z","v":43750,"vw":20.871537},{"c":20.855,"h":20.87,"l":20.815,"n":453,"o":20.87,"t":"2026-10-21T16:00:00Z","v":35985,"vw":20.849403},{"c":20.9,"h":20.9,"l":20.845,"n":551,"o":20.855,"t":"2026-10-21T16:15:00Z","v":35331,"vw":20.871814},{"c":20.835,"h":20.905,"l":20.83,"n":913,"o":20.9,"t":"2026-10-21T16:30:00Z","v":66061,"vw":20.861831},{"c":20.845,"h":20.85,"l":20.815,"n":563,"o":20.835,"t":"2026-10-21T16:45:00Z","v":32280,"vw":20.830679},{"c":20.88,"h":20.895,"l":20.845,"n":485,"o":20.845,"t":"2026-10-21T17:00:00Z","v":26928,"vw":20.866806},{"c":20.915,"h":20.92,"l":20.885,"n":593,"o":20.885,"t":"2026-10-21T17:15:00Z","v":26350,"vw":20.894957},{"c":20.935,"h":20.95,"l":20.91,"n":568,"o":20.9145,"t":"2026-10-21T17:30:00Z","v":26320,"vw":20.930721},{"c":20.94,"h":20.94,"l":20.912,"n":612,"o":20.935,"t":"2026-10-21T17:45:00Z","v":34533,"vw":20.926148},{"c":20.965,"h":20.97,"l":20.93,"n":628,"o":20.935,"t":"2026-10-21T18:00:00Z","v":33854,"vw":20.944578},{"c":20.835,"h":20.965,"l":20.755,"n":1478,"o":20.965,"t":"2026-10-21T18:15:00Z","v":123608,"vw":20.861361},{"c":20.875,"h":20.88,"l":20.83,"n":639,"o":20.835,"t":"2026-10-21T18:30:00Z","v":34678,"vw":20.856134},{"c":20.93,"h":20.95,"l":20.87,"n":1206,"o":20.875,"t":"2026-10-21T18:45:00Z","v":106047,"vw":20.919858},{"c":20.925,"h":20.95,"l":20.915,"n":796,"o":20.935,"t":"2026-10-21T19:00:00Z","v":35038,"vw":20.932036},{"c":20.835,"h":20.945,"l":20.835,"n":1336,"o":20.92,"t":"2026-10-21T19:15:00Z","v":133788,"vw":20.883778},{"c":20.81,"h":20.845,"l":20.765,"n":1207,"o":20.835,"t":"2026-10-21T19:30:00Z","v":85822,"vw":20.79656},{"c":20.755,"h":20.805,"l":20.725,"n":3679,"o":20.805,"t":"2026-10-21T19:45:00Z","v":326350,"vw":20.754699},{"c":20.75,"h":20.75,"l":20.75,"n":26,"o":20.75,"t":"2026-10-21T20:00:00Z","v":383926,"vw":20.75},{"c":20.75,"h":20.75,"l":20.75,"n":2,"o":20.75,"t":"2026-10-21T20:45:00Z","v":369681,"vw":20.75},{"c":20.81,"h":20.81,"l":20.81,"n":1,"o":20.81,"t":"2026-10-22T11:15:00Z","v":1450,"vw":20.81},{"c":20.92,"h":20.92,"l":20.92,"n":1,"o":20.92,"t":"2026-10-22T12:15:00Z","v":100,"vw":20.92},{"c":20.62,"h":20.97,"l":20.6,"n":385,"o":20.9,"t":"2026-10-22T13:30:00Z","v":38350,"vw":20.795109},{"c":20.41,"h":20.635,"l":20.41,"n":473,"o":20.62,"t":"2026-10-22T13:45:00Z","v":19145,"vw":20.513612},{"c":20.4,"h":20.43,"l":20.31,"n":1067,"o":20.415,"t":"2026-10-22T14:00:00Z","v":54381,"vw":20.378236},{"c":20.385,"h":20.47,"l":20.375,"n":1088,"o":20.395,"t":"2026-10-22T14:15:00Z","v":56154,"vw":20.424979},{"c":20.395,"h":20.435,"l":20.325,"n":1194,"o":20.38,"t":"2026-10-22T14:30:00Z","v":53814,"vw":20.369667},{"c":20.24,"h":20.39,"l":20.215,"n":1578,"o":20.39,"t":"2026-10-22T14:45:00Z","v":99762,"vw":20.270552},{"c":20.14,"h":20.24,"l":20.14,"n":1635,"o":20.23,"t":"2026-10-22T15:00:00Z","v":98952,"vw":20.188568},{"c":19.995,"h":20.135,"l":19.985,"n":1051,"o":20.135,"t":"2026-10-22T15:15:00Z","v":48055,"vw":20.055799},{"c":20.12,"h":20.13,"l":19.98,"n":1398,"o":19.995,"t":"2026-10-22T15:30:00Z","v":68708,"vw":20.037586},{"c":20.235,"h":20.245,"l":20.095,"n":1156,"o":20.115,"t":"2026-10-22T15:45:00Z","v":39106,"vw":20.159374},{"c":20.37,"h":20.37,"l":20.235,"n":950,"o":20.24,"t":"2026-10-22T16:00:00Z","v":46149,"vw":20.313573},{"c":20.405,"h":20.415,"l":20.365,"n":1084,"o":20.37,"t":"2026-10-22T16:15:00Z","v":56605,"vw":20.389983},{"c":20.425,"h":20.435,"l":20.39,"n":1059,"o":20.4,"t":"2026-10-22T16:30:00Z","v":59475,"vw":20.409275},{"c":20.57,"h":20.575,"l":20.43,"n":1011,"o":20.43,"t":"2026-10-22T16:45:00Z","v":40986,"vw":20.528179},{"c":20.55,"h":20.575,"l":20.55,"n":888,"o":20.57,"t":"2026-10-22T17:00:00Z","v":46870,"vw":20.562349},{"c":20.545,"h":20.555,"l":20.515,"n":850,"o":20.54,"t":"2026-10-22T17:15:00Z","v":38136,"vw":20.530047},{"c":20.53,"h":20.59,"l":20.525,"n":833,"o":20.545,"t":"2026-10-22T17:30:00Z","v":37467,"vw":20.549079},{"c":20.62,"h":20.62,"l":20.525,"n":766,"o":20.525,"t":"2026-10-22T17:45:00Z","v":26735,"vw":20.57201},{"c":20.605,"h":20.63,"l":20.59,"n":730,"o":20.62,"t":"2026-10-22T18:00:00Z","v":32843,"vw":20.612988},{"c":20.625,"h":20.64,"l":20.595,"n":851,"o":20.6,"t":"2026-10-22T18:15:00Z","v":39210,"vw":20.617038},{"c":20.665,"h":20.68,"l":20.615,"n":848,"o":20.62,"t":"2026-10-22T18:30:00Z","v":35315,"vw":20.650313},{"c":20.675,"h":20.685,"l":20.655,"n":942,"o":20.665,"t":"2026-10-22T18:45:00Z","v":42064,"vw":20.670882},{"c":20.655,"h":20.705,"l":20.652,"n":1181,"o":20.68,"t":"2026-10-22T19:00:00Z","v":57097,"vw":20.671428},{"c":20.675,"h":20.68,"l":20.61,"n":1288,"o":20.65,"t":"2026-10-22T19:15:00Z","v":74298,"vw":20.641874},{"c":20.65,"h":20.675,"l":20.64,"n":1732,"o":20.675,"t":"2026-10-22T19:30:00Z","v":101506,"vw":20.65713},{"c":20.61,"h":20.66,"l":20.565,"n":3969,"o":20.645,"t":"2026-10-22T19:45:00Z","v":308245,"vw":20.60185},{"c":20.61,"h":20.61,"l":20.61,"n":54,"o":20.61,"t":"2026-10-22T20:00:00Z","v":732731,"vw":20.61}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15196639735682857,"strike":26.606720528634284,"iv":0.6336316722484199,"gamma":0.05404489758125888,"theta":-0.01091982075309296,"vega":0.009981512958646275,"rho":0.0014454224256324343,"breakevenPct":29.83351249874388},{"delta":0.15,"premium":0.16241721525300434,"strike":24.516556949399128,"iv":0.4671926195041277,"gamma":0.11545828343368225,"theta":-0.00973115434969325,"vega":0.01293908421152909,"rho":0.0022095258060892574,"breakevenPct":19.742717926502348},{"delta":0.2,"premium":0.17286803314918014,"strike":22.42639337016397,"iv":0.30075356675983556,"gamma":0.17687166928610565,"theta":-0.008542487946293541,"vega":0.015896655464411907,"rho":0.002973629186546081,"breakevenPct":9.65192335426081},{"delta":0.25,"premium":0.21792905081495684,"strike":21.809204218600193,"iv":0.26145771812080537,"gamma":0.20794534995206138,"theta":-0.008700671140939597,"vega":0.01760661553211889,"rho":0.0037175208714719265,"breakevenPct":6.875949875861958},{"delta":0.3,"premium":0.27186001917545544,"strike":21.569511025886865,"iv":0.2547463087248322,"gamma":0.23124352828379674,"theta":-0.009204026845637583,"vega":0.018996836049856185,"rho":0.004456232674628528,"breakevenPct":5.974629039603691},{"delta":0.35,"premium":0.325790987535954,"strike":21.32981783317354,"iv":0.24803489932885905,"gamma":0.2545417066155321,"theta":-0.00970738255033557,"vega":0.02038705656759348,"rho":0.005194944477785128,"breakevenPct":5.073308203345423},{"delta":0.4,"premium":0.3797219558964526,"strike":21.09012464046021,"iv":0.2413234899328859,"gamma":0.2778398849472675,"theta":-0.010210738255033557,"vega":0.02177727708533078,"rho":0.005933656280941729,"breakevenPct":4.171987367087155},{"delta":0.45,"premium":0.44382022471910115,"strike":20.90262172284644,"iv":0.23447640449438203,"gamma":0.2872037453183521,"theta":-0.01016629213483146,"vega":0.02192996254681648,"rho":0.006676495438598221,"breakevenPct":3.573226334621749},{"delta":0.5,"premium":0.5140449438202248,"strike":20.746566791510613,"iv":0.22754756554307118,"gamma":0.28817128589263424,"theta":-0.009791760299625469,"vega":0.021336953807740325,"rho":0.007421821591914904,"breakevenPct":3.1567769788007585},{"delta":0.55,"premium":0.5842696629213484,"strike":20.590511860174782,"iv":0.2206187265917603,"gamma":0.28913882646691635,"theta":-0.009417228464419475,"vega":0.020743945068664168,"rho":0.008167147745231586,"breakevenPct":2.740327622979767},{"delta":0.6,"premium":0.654494382022472,"strike":20.43445692883895,"iv":0.21368988764044944,"gamma":0.2901063670411985,"theta":-0.009042696629213483,"vega":0.020150936329588014,"rho":0.008912473898548268,"breakevenPct":2.3238782671587774},{"delta":0.65,"premium":0.7247191011235956,"strike":20.27840199750312,"iv":0.20676104868913858,"gamma":0.2910739076154807,"theta":-0.00866816479400749,"vega":0.019557927590511857,"rho":0.009657800051864951,"breakevenPct":1.9074289113377862},{"delta":0.7,"premium":0.7949438202247192,"strike":20.12234706616729,"iv":0.19983220973782773,"gamma":0.2920414481897628,"theta":-0.008293632958801499,"vega":0.018964918851435704,"rho":0.010403126205181632,"breakevenPct":1.490979555516796},{"delta":0.75,"premium":1.072198044400912,"strike":19.76854370374905,"iv":0.21405501847803526,"gamma":0.2800655902813532,"theta":-0.007812415304097096,"vega":0.017812750056341906,"rho":0.011001740275456437,"breakevenPct":1.1195620967974957},{"delta":0.8,"premium":2.1008926944051325,"strike":18.69698677666132,"iv":0.30505047439486505,"gamma":0.22110998973206258,"theta":-0.006943967637879949,"vega":0.01463103735422111,"rho":0.011067843822097748,"breakevenPct":0.9115937460769242},{"delta":0.85,"premium":3.1295873444093507,"strike":17.625429849573592,"iv":0.39604593031169466,"gamma":0.1621543891827721,"theta":-0.006075519971662804,"vega":0.011449324652100322,"rho":0.011133947368739062,"breakevenPct":0.7036253953563532},{"delta":0.9,"premium":4.158281994413571,"strike":16.553872922485866,"iv":0.48704138622852444,"gamma":0.1031987886334815,"theta":-0.005207072305445658,"vega":0.008267611949979528,"rho":0.011200050915380375,"breakevenPct":0.49565704463578175}],"put":[{"delta":0.1,"premium":0.1542582377347534,"strike":17.170329509390136,"iv":0.5437009487234795,"gamma":0.05797165919918023,"theta":-0.009116722446999105,"vega":0.010042869270007321,"rho":-0.0018146637118177714,"breakevenPct":17.437791015742924},{"delta":0.15,"premium":0.18361752031835196,"strike":18.34470081273408,"iv":0.41809058368915375,"gamma":0.10490897678635594,"theta":-0.00891343461195475,"vega":0.013160411458706087,"rho":-0.0027177698660538173,"breakevenPct":11.882177135294864},{"delta":0.2,"premium":0.2362403100775194,"strike":19.131782945736433,"iv":0.3470906976744186,"gamma":0.1387829457364341,"theta":-0.009221705426356589,"vega":0.01570387596899225,"rho":-0.003613926165805518,"breakevenPct":8.318570423780127},{"delta":0.25,"premium":0.31823196183661295,"strike":19.429934406678594,"iv":0.3450334525939177,"gamma":0.15616517590936196,"theta":-0.010175790101371497,"vega":0.017522599880739415,"rho":-0.004501308667362048,"breakevenPct":7.269760092954973},{"delta":0.3,"premium":0.4002236135957066,"strike":19.728085867620752,"iv":0.34297620751341684,"gamma":0.1735474060822898,"theta":-0.011129874776386404,"vega":0.019341323792486584,"rho":-0.00538869116891858,"breakevenPct":6.220949762129819},{"delta":0.35,"premium":0.48531080414405514,"strike":20.021706956092746,"iv":0.3410327084361125,"gamma":0.18974296990626544,"theta":-0.012006512086827825,"vega":0.021034731129748397,"rho":-0.0062769832571053395,"breakevenPct":5.2091404563382255},{"delta":0.4,"premium":0.602479033053774,"strike":20.268376911692155,"iv":0.34026803157375435,"gamma":0.19364035520473608,"theta":-0.012080513073507647,"vega":0.021429403058707452,"rho":-0.007174701970369024,"breakevenPct":4.580796319076266},{"delta":0.45,"premium":0.7196472619634928,"strike":20.515046867291563,"iv":0.33950335471139614,"gamma":0.19753774050320672,"theta":-0.01215451406018747,"vega":0.021824074987666503,"rho":-0.008072420683632708,"breakevenPct":3.9524521818143072},{"delta":0.5,"premium":0.8368154908732116,"strike":20.76171682289097,"iv":0.338738677849038,"gamma":0.20143512580167736,"theta":-0.012228515046867292,"vega":0.022218746916625554,"rho":-0.008970139396896393,"breakevenPct":3.3241080445523483},{"delta":0.55,"premium":0.9574068509615385,"strike":21.010216346153847,"iv":0.338265625,"gamma":0.2047739783653846,"theta":-0.01228467548076923,"vega":0.02256730769230769,"rho":-0.009870049422296901,"breakevenPct":2.7034958991154343},{"delta":0.6,"premium":1.175255408653846,"strike":21.310697115384617,"iv":0.346078125,"gamma":0.19224393028846154,"theta":-0.011833954326923078,"vega":0.02160576923076923,"rho":-0.01083221849252597,"breakevenPct":2.302563286119505},{"delta":0.65,"premium":1.393103966346154,"strike":21.611177884615383,"iv":0.353890625,"gamma":0.17971388221153844,"theta":-0.011383233173076924,"vega":0.02064423076923077,"rho":-0.011794387562755042,"breakevenPct":1.901630673123575},{"delta":0.7,"premium":1.6109525240384612,"strike":21.911658653846153,"iv":0.36170312499999996,"gamma":0.1671838341346154,"theta":-0.01093251201923077,"vega":0.01968269230769231,"rho":-0.012756556632984112,"breakevenPct":1.5006980601276458},{"delta":0.75,"premium":3.1166666666666667,"strike":23.333333333333332,"iv":0.5764,"gamma":0.09503333333333333,"theta":-0.0165,"vega":0.017933333333333332,"rho":-0.014677382061817634,"breakevenPct":1.9084586770176284},{"delta":0.8,"premium":3.459943181818182,"strike":23.806818181818183,"iv":0.5528204545454546,"gamma":0.08755227272727273,"theta":-0.013517045454545452,"vega":0.01585,"rho":-0.015746984843143977,"breakevenPct":1.2766860747210116},{"delta":0.85,"premium":5.419548872180447,"strike":25.819548872180448,"iv":0.7066172932330823,"gamma":0.058039097744360946,"theta":-0.014319548872180447,"vega":0.013326315789473686,"rho":-0.0180685157219061,"breakevenPct":1.0189228529839924}]},"raw":{"call":[{"delta":0.1,"premium":0.15196639735682857,"strike":26.606720528634284,"iv":0.6336316722484199,"gamma":0.05404489758125888,"theta":-0.01091982075309296,"vega":0.009981512958646275,"rho":0.0014454224256324343,"breakevenPct":29.83351249874388},{"delta":0.15,"premium":0.16241721525300434,"strike":24.516556949399128,"iv":0.4671926195041277,"gamma":0.11545828343368225,"theta":-0.00973115434969325,"vega":0.01293908421152909,"rho":0.0022095258060892574,"breakevenPct":19.742717926502348},{"delta":0.2,"premium":0.17286803314918014,"strike":22.42639337016397,"iv":0.30075356675983556,"gamma":0.17687166928610565,"theta":-0.008542487946293541,"vega":0.015896655464411907,"rho":0.002973629186546081,"breakevenPct":9.65192335426081},{"delta":0.25,"premium":0.21792905081495684,"strike":21.809204218600193,"iv":0.26145771812080537,"gamma":0.20794534995206138,"theta":-0.008700671140939597,"vega":0.01760661553211889,"rho":0.0037175208714719265,"breakevenPct":6.875949875861958},{"delta":0.3,"premium":0.27186001917545544,"strike":21.569511025886865,"iv":0.2547463087248322,"gamma":0.23124352828379674,"theta":-0.009204026845637583,"vega":0.018996836049856185,"rho":0.004456232674628528,"breakevenPct":5.974629039603691},{"delta":0.35,"premium":0.325790987535954,"strike":21.32981783317354,"iv":0.24803489932885905,"gamma":0.2545417066155321,"theta":-0.00970738255033557,"vega":0.02038705656759348,"rho":0.005194944477785128,"breakevenPct":5.073308203345423},{"delta":0.4,"premium":0.3797219558964526,"strike":21.09012464046021,"iv":0.2413234899328859,"gamma":0.2778398849472675,"theta":-0.010210738255033557,"vega":0.02177727708533078,"rho":0.005933656280941729,"breakevenPct":4.171987367087155},{"delta":0.45,"premium":0.44382022471910115,"strike":20.90262172284644,"iv":0.23447640449438203,"gamma":0.2872037453183521,"theta":-0.01016629213483146,"vega":0.02192996254681648,"rho":0.006676495438598221,"breakevenPct":3.573226334621749},{"delta":0.5,"premium":0.5140449438202248,"strike":20.746566791510613,"iv":0.22754756554307118,"gamma":0.28817128589263424,"theta":-0.009791760299625469,"vega":0.021336953807740325,"rho":0.007421821591914904,"breakevenPct":3.1567769788007585},{"delta":0.55,"premium":0.5842696629213484,"strike":20.590511860174782,"iv":0.2206187265917603,"gamma":0.28913882646691635,"theta":-0.009417228464419475,"vega":0.020743945068664168,"rho":0.008167147745231586,"breakevenPct":2.740327622979767},{"delta":0.6,"premium":0.654494382022472,"strike":20.43445692883895,"iv":0.21368988764044944,"gamma":0.2901063670411985,"theta":-0.009042696629213483,"vega":0.020150936329588014,"rho":0.008912473898548268,"breakevenPct":2.3238782671587774},{"delta":0.65,"premium":0.7247191011235956,"strike":20.27840199750312,"iv":0.20676104868913858,"gamma":0.2910739076154807,"theta":-0.00866816479400749,"vega":0.019557927590511857,"rho":0.009657800051864951,"breakevenPct":1.9074289113377862},{"delta":0.7,"premium":0.7949438202247192,"strike":20.12234706616729,"iv":0.19983220973782773,"gamma":0.2920414481897628,"theta":-0.008293632958801499,"vega":0.018964918851435704,"rho":0.010403126205181632,"breakevenPct":1.490979555516796},{"delta":0.75,"premium":1.072198044400912,"strike":19.76854370374905,"iv":0.21405501847803526,"gamma":0.2800655902813532,"theta":-0.007812415304097096,"vega":0.017812750056341906,"rho":0.011001740275456437,"breakevenPct":1.1195620967974957},{"delta":0.8,"premium":2.1008926944051325,"strike":18.69698677666132,"iv":0.30505047439486505,"gamma":0.22110998973206258,"theta":-0.006943967637879949,"vega":0.01463103735422111,"rho":0.011067843822097748,"breakevenPct":0.9115937460769242},{"delta":0.85,"premium":3.1295873444093507,"strike":17.625429849573592,"iv":0.39604593031169466,"gamma":0.1621543891827721,"theta":-0.006075519971662804,"vega":0.011449324652100322,"rho":0.011133947368739062,"breakevenPct":0.7036253953563532},{"delta":0.9,"premium":4.158281994413571,"strike":16.553872922485866,"iv":0.48704138622852444,"gamma":0.1031987886334815,"theta":-0.005207072305445658,"vega":0.008267611949979528,"rho":0.011200050915380375,"breakevenPct":0.49565704463578175}],"put":[{"delta":0.1,"premium":0.1542582377347534,"strike":17.170329509390136,"iv":0.5437009487234795,"gamma":0.05797165919918023,"theta":-0.009116722446999105,"vega":0.010042869270007321,"rho":-0.0018146637118177714,"breakevenPct":17.437791015742924},{"delta":0.15,"premium":0.18361752031835196,"strike":18.34470081273408,"iv":0.41809058368915375,"gamma":0.10490897678635594,"theta":-0.00891343461195475,"vega":0.013160411458706087,"rho":-0.0027177698660538173,"breakevenPct":11.882177135294864},{"delta":0.2,"premium":0.2362403100775194,"strike":19.131782945736433,"iv":0.3470906976744186,"gamma":0.1387829457364341,"theta":-0.009221705426356589,"vega":0.01570387596899225,"rho":-0.003613926165805518,"breakevenPct":8.318570423780127},{"delta":0.25,"premium":0.31823196183661295,"strike":19.429934406678594,"iv":0.3450334525939177,"gamma":0.15616517590936196,"theta":-0.010175790101371497,"vega":0.017522599880739415,"rho":-0.004501308667362048,"breakevenPct":7.269760092954973},{"delta":0.3,"premium":0.4002236135957066,"strike":19.728085867620752,"iv":0.34297620751341684,"gamma":0.1735474060822898,"theta":-0.011129874776386404,"vega":0.019341323792486584,"rho":-0.00538869116891858,"breakevenPct":6.220949762129819},{"delta":0.35,"premium":0.48531080414405514,"strike":20.021706956092746,"iv":0.3410327084361125,"gamma":0.18974296990626544,"theta":-0.012006512086827825,"vega":0.021034731129748397,"rho":-0.0062769832571053395,"breakevenPct":5.2091404563382255},{"delta":0.4,"premium":0.602479033053774,"strike":20.268376911692155,"iv":0.34026803157375435,"gamma":0.19364035520473608,"theta":-0.012080513073507647,"vega":0.021429403058707452,"rho":-0.007174701970369024,"breakevenPct":4.580796319076266},{"delta":0.45,"premium":0.7196472619634928,"strike":20.515046867291563,"iv":0.33950335471139614,"gamma":0.19753774050320672,"theta":-0.01215451406018747,"vega":0.021824074987666503,"rho":-0.008072420683632708,"breakevenPct":3.9524521818143072},{"delta":0.5,"premium":0.8368154908732116,"strike":20.76171682289097,"iv":0.338738677849038,"gamma":0.20143512580167736,"theta":-0.012228515046867292,"vega":0.022218746916625554,"rho":-0.008970139396896393,"breakevenPct":3.3241080445523483},{"delta":0.55,"premium":0.9574068509615385,"strike":21.010216346153847,"iv":0.338265625,"gamma":0.2047739783653846,"theta":-0.01228467548076923,"vega":0.02256730769230769,"rho":-0.009870049422296901,"breakevenPct":2.7034958991154343},{"delta":0.6,"premium":1.175255408653846,"strike":21.310697115384617,"iv":0.346078125,"gamma":0.19224393028846154,"theta":-0.011833954326923078,"vega":0.02160576923076923,"rho":-0.01083221849252597,"breakevenPct":2.302563286119505},{"delta":0.65,"premium":1.393103966346154,"strike":21.611177884615383,"iv":0.353890625,"gamma":0.17971388221153844,"theta":-0.011383233173076924,"vega":0.02064423076923077,"rho":-0.011794387562755042,"breakevenPct":1.901630673123575},{"delta":0.7,"premium":1.6109525240384612,"strike":21.911658653846153,"iv":0.36170312499999996,"gamma":0.1671838341346154,"theta":-0.01093251201923077,"vega":0.01968269230769231,"rho":-0.012756556632984112,"breakevenPct":1.5006980601276458},{"delta":0.75,"premium":3.1166666666666667,"strike":23.333333333333332,"iv":0.5764,"gamma":0.09503333333333333,"theta":-0.0165,"vega":0.017933333333333332,"rho":-0.014677382061817634,"breakevenPct":1.9084586770176284},{"delta":0.8,"premium":3.459943181818182,"strike":23.806818181818183,"iv":0.5528204545454546,"gamma":0.08755227272727273,"theta":-0.013517045454545452,"vega":0.01585,"rho":-0.015746984843143977,"breakevenPct":1.2766860747210116},{"delta":0.85,"premium":5.419548872180447,"strike":25.819548872180448,"iv":0.7066172932330823,"gamma":0.058039097744360946,"theta":-0.014319548872180447,"vega":0.013326315789473686,"rho":-0.0180685157219061,"breakevenPct":1.0189228529839924}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}