{"symbol":"BCE","url":"https://intraalpha.com/companies/BCE","capturedAt":"2026-10-23T06:52:51.675Z","state":"ready","quote":{"symbol":"BCE","last_price":20.81,"prev_close":19.98,"regular_close":20.81,"change":0.83,"change_pct":4.1542,"regular_change":0.83,"regular_change_pct":4.1542,"extended_change":0,"extended_change_pct":0,"bid":20.6,"ask":20.85,"bid_size":100,"ask_size":100,"volume":6055661,"vwap":20.591212,"open":20.07,"high":20.81,"low":20.06,"close":20.81,"trade_count":27328,"last_trade_at":"2026-10-22T23:00:00.00296123Z","last_quote_at":"2026-10-22T23:56:09.311973795Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:43.091836641-04:00","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":"BCE","fetched_at":"2026-10-23T06:52:51.261199+00:00","name":"BCE Inc","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"TELECOM SERVICES","country":"USA","description":"BCE Inc., a telecommunications and media company, provides wireless, wireline, Internet and television (TV) services to residential, commercial and wholesale customers in Canada. The company is headquartered in Verdun, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":18631866000,"ebitda":8696001000,"pe_ratio":4.12,"peg_ratio":0.224,"book_value":15.74,"dividend_per_share":1.75,"dividend_yield":0.0872,"eps":4.85,"revenue_ttm":24797000000,"gross_profit_ttm":11145000000,"profit_margin":0.259,"operating_margin_ttm":0.221,"return_on_assets_ttm":0.0442,"return_on_equity_ttm":0.305,"quarterly_earnings_growth":-0.038,"quarterly_revenue_growth":0.015,"analyst_target_price":26.85,"analyst_number":6,"beta":0.652,"fifty_two_week_high":25.77,"fifty_two_week_low":18.68,"fifty_day_ma":21.9,"two_hundred_day_ma":23.56,"shares_outstanding":932526000,"forward_pe":11.25,"price_to_sales":0.751,"price_to_book":1.372,"ev_to_revenue":2.945,"ev_to_ebitda":4.895},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:52:51.261199+00:00"},"optionObservedAt":"2026-10-22T19:59:50.587Z","bars":[{"c":20.22,"h":20.22,"l":20.2,"n":6,"o":20.2,"t":"2026-10-16T13:00:00Z","v":668,"vw":20.216667},{"c":20.25,"h":20.25,"l":20.25,"n":3,"o":20.25,"t":"2026-10-16T13:25:00Z","v":143,"vw":20.25},{"c":20.17,"h":20.34,"l":20.13,"n":306,"o":20.21,"t":"2026-10-16T13:30:00Z","v":55443,"vw":20.213917},{"c":20.28,"h":20.28,"l":20.17,"n":343,"o":20.17,"t":"2026-10-16T13:35:00Z","v":45676,"vw":20.222951},{"c":20.3,"h":20.34,"l":20.28,"n":230,"o":20.28,"t":"2026-10-16T13:40:00Z","v":25969,"vw":20.309235},{"c":20.305,"h":20.31,"l":20.25,"n":317,"o":20.29,"t":"2026-10-16T13:45:00Z","v":45842,"vw":20.278572},{"c":20.31,"h":20.33,"l":20.285,"n":279,"o":20.3,"t":"2026-10-16T13:50:00Z","v":28344,"vw":20.310246},{"c":20.35,"h":20.355,"l":20.31,"n":227,"o":20.31,"t":"2026-10-16T13:55:00Z","v":19594,"vw":20.337067},{"c":20.285,"h":20.355,"l":20.285,"n":218,"o":20.345,"t":"2026-10-16T14:00:00Z","v":26249,"vw":20.309498},{"c":20.35,"h":20.355,"l":20.29,"n":415,"o":20.29,"t":"2026-10-16T14:05:00Z","v":59722,"vw":20.323597},{"c":20.225,"h":20.38,"l":20.225,"n":420,"o":20.34,"t":"2026-10-16T14:10:00Z","v":59302,"vw":20.303587},{"c":20.255,"h":20.275,"l":20.23,"n":274,"o":20.23,"t":"2026-10-16T14:15:00Z","v":40246,"vw":20.255806},{"c":20.31,"h":20.325,"l":20.255,"n":254,"o":20.26,"t":"2026-10-16T14:20:00Z","v":39687,"vw":20.295826},{"c":20.31,"h":20.33,"l":20.29,"n":262,"o":20.315,"t":"2026-10-16T14:25:00Z","v":36897,"vw":20.31478},{"c":20.275,"h":20.315,"l":20.27,"n":228,"o":20.31,"t":"2026-10-16T14:30:00Z","v":30709,"vw":20.288208},{"c":20.26,"h":20.27,"l":20.2427,"n":197,"o":20.27,"t":"2026-10-16T14:35:00Z","v":27344,"vw":20.254498},{"c":20.26,"h":20.27,"l":20.24,"n":328,"o":20.26,"t":"2026-10-16T14:40:00Z","v":38651,"vw":20.255882},{"c":20.285,"h":20.285,"l":20.25,"n":270,"o":20.2593,"t":"2026-10-16T14:45:00Z","v":40481,"vw":20.274303},{"c":20.295,"h":20.3251,"l":20.295,"n":245,"o":20.3,"t":"2026-10-16T14:50:00Z","v":44794,"vw":20.308823},{"c":20.305,"h":20.3061,"l":20.29,"n":139,"o":20.3,"t":"2026-10-16T14:55:00Z","v":22619,"vw":20.299977},{"c":20.335,"h":20.34,"l":20.305,"n":244,"o":20.305,"t":"2026-10-16T15:00:00Z","v":30890,"vw":20.322108},{"c":20.385,"h":20.4,"l":20.3403,"n":541,"o":20.345,"t":"2026-10-16T15:05:00Z","v":63404,"vw":20.366005},{"c":20.39,"h":20.42,"l":20.365,"n":287,"o":20.39,"t":"2026-10-16T15:10:00Z","v":49240,"vw":20.393001},{"c":20.43,"h":20.445,"l":20.39,"n":222,"o":20.39,"t":"2026-10-16T15:15:00Z","v":42122,"vw":20.412628},{"c":20.415,"h":20.44,"l":20.4,"n":287,"o":20.42,"t":"2026-10-16T15:20:00Z","v":42411,"vw":20.417372},{"c":20.415,"h":20.43,"l":20.4,"n":231,"o":20.41,"t":"2026-10-16T15:25:00Z","v":39527,"vw":20.413488},{"c":20.41,"h":20.425,"l":20.405,"n":225,"o":20.415,"t":"2026-10-16T15:30:00Z","v":31218,"vw":20.414349},{"c":20.395,"h":20.425,"l":20.39,"n":195,"o":20.405,"t":"2026-10-16T15:35:00Z","v":29032,"vw":20.409992},{"c":20.345,"h":20.395,"l":20.345,"n":146,"o":20.395,"t":"2026-10-16T15:40:00Z","v":9325,"vw":20.36026},{"c":20.35,"h":20.375,"l":20.34,"n":250,"o":20.34,"t":"2026-10-16T15:45:00Z","v":34454,"vw":20.35362},{"c":20.36,"h":20.36,"l":20.325,"n":300,"o":20.355,"t":"2026-10-16T15:50:00Z","v":58047,"vw":20.340529},{"c":20.31,"h":20.36,"l":20.31,"n":197,"o":20.36,"t":"2026-10-16T15:55:00Z","v":23815,"vw":20.343855},{"c":20.335,"h":20.345,"l":20.3,"n":239,"o":20.315,"t":"2026-10-16T16:00:00Z","v":28467,"vw":20.323276},{"c":20.345,"h":20.3651,"l":20.335,"n":425,"o":20.34,"t":"2026-10-16T16:05:00Z","v":94527,"vw":20.349299},{"c":20.345,"h":20.38,"l":20.34,"n":602,"o":20.345,"t":"2026-10-16T16:10:00Z","v":123230,"vw":20.359102},{"c":20.315,"h":20.345,"l":20.315,"n":129,"o":20.345,"t":"2026-10-16T16:15:00Z","v":9138,"vw":20.329296},{"c":20.355,"h":20.3714,"l":20.32,"n":243,"o":20.32,"t":"2026-10-16T16:20:00Z","v":28904,"vw":20.350123},{"c":20.395,"h":20.405,"l":20.355,"n":259,"o":20.355,"t":"2026-10-16T16:25:00Z","v":40034,"vw":20.382967},{"c":20.36,"h":20.39,"l":20.35,"n":208,"o":20.39,"t":"2026-10-16T16:30:00Z","v":41542,"vw":20.370794},{"c":20.31,"h":20.36,"l":20.31,"n":137,"o":20.36,"t":"2026-10-16T16:35:00Z","v":30067,"vw":20.339276},{"c":20.305,"h":20.315,"l":20.29,"n":144,"o":20.31,"t":"2026-10-16T16:40:00Z","v":19324,"vw":20.306218},{"c":20.32,"h":20.32,"l":20.3,"n":142,"o":20.3,"t":"2026-10-16T16:45:00Z","v":26118,"vw":20.309387},{"c":20.31,"h":20.3251,"l":20.3,"n":146,"o":20.325,"t":"2026-10-16T16:50:00Z","v":26989,"vw":20.314492},{"c":20.295,"h":20.31,"l":20.295,"n":152,"o":20.305,"t":"2026-10-16T16:55:00Z","v":20060,"vw":20.304974},{"c":20.275,"h":20.295,"l":20.255,"n":263,"o":20.295,"t":"2026-10-16T17:00:00Z","v":49512,"vw":20.272961},{"c":20.285,"h":20.305,"l":20.265,"n":461,"o":20.275,"t":"2026-10-16T17:05:00Z","v":154097,"vw":20.289891},{"c":20.29,"h":20.29,"l":20.265,"n":250,"o":20.285,"t":"2026-10-16T17:10:00Z","v":45019,"vw":20.27536},{"c":20.295,"h":20.305,"l":20.28,"n":243,"o":20.29,"t":"2026-10-16T17:15:00Z","v":42911,"vw":20.296445},{"c":20.31,"h":20.32,"l":20.29,"n":233,"o":20.295,"t":"2026-10-16T17:20:00Z","v":35318,"vw":20.306309},{"c":20.29,"h":20.3191,"l":20.285,"n":133,"o":20.31,"t":"2026-10-16T17:25:00Z","v":13398,"vw":20.301338},{"c":20.305,"h":20.305,"l":20.29,"n":98,"o":20.29,"t":"2026-10-16T17:30:00Z","v":15042,"vw":20.295677},{"c":20.305,"h":20.315,"l":20.29,"n":190,"o":20.305,"t":"2026-10-16T17:35:00Z","v":22043,"vw":20.303871},{"c":20.33,"h":20.33,"l":20.31,"n":212,"o":20.31,"t":"2026-10-16T17:40:00Z","v":14465,"vw":20.319039},{"c":20.345,"h":20.35,"l":20.325,"n":122,"o":20.33,"t":"2026-10-16T17:45:00Z","v":21538,"vw":20.338046},{"c":20.345,"h":20.345,"l":20.325,"n":178,"o":20.345,"t":"2026-10-16T17:50:00Z","v":14426,"vw":20.339425},{"c":20.345,"h":20.375,"l":20.33,"n":316,"o":20.34,"t":"2026-10-16T17:55:00Z","v":51161,"vw":20.358563},{"c":20.325,"h":20.36,"l":20.315,"n":319,"o":20.345,"t":"2026-10-16T18:00:00Z","v":37082,"vw":20.334884},{"c":20.32,"h":20.335,"l":20.315,"n":242,"o":20.325,"t":"2026-10-16T18:05:00Z","v":28515,"vw":20.323495},{"c":20.315,"h":20.325,"l":20.3,"n":167,"o":20.325,"t":"2026-10-16T18:10:00Z","v":18641,"vw":20.315336},{"c":20.3,"h":20.33,"l":20.3,"n":231,"o":20.315,"t":"2026-10-16T18:15:00Z","v":29821,"vw":20.314527},{"c":20.3,"h":20.305,"l":20.285,"n":210,"o":20.305,"t":"2026-10-16T18:20:00Z","v":22660,"vw":20.293571},{"c":20.27,"h":20.305,"l":20.27,"n":183,"o":20.3,"t":"2026-10-16T18:25:00Z","v":18866,"vw":20.286007},{"c":20.27,"h":20.3,"l":20.27,"n":204,"o":20.275,"t":"2026-10-16T18:30:00Z","v":20195,"vw":20.280437},{"c":20.285,"h":20.3,"l":20.275,"n":225,"o":20.275,"t":"2026-10-16T18:35:00Z","v":21661,"vw":20.287086},{"c":20.3,"h":20.3,"l":20.29,"n":154,"o":20.29,"t":"2026-10-16T18:40:00Z","v":12359,"vw":20.294271},{"c":20.29,"h":20.31,"l":20.29,"n":210,"o":20.3,"t":"2026-10-16T18:45:00Z","v":16493,"vw":20.301066},{"c":20.29,"h":20.295,"l":20.285,"n":300,"o":20.29,"t":"2026-10-16T18:50:00Z","v":35082,"vw":20.29004},{"c":20.275,"h":20.29,"l":20.25,"n":236,"o":20.29,"t":"2026-10-16T18:55:00Z","v":26560,"vw":20.269069},{"c":20.3,"h":20.31,"l":20.265,"n":400,"o":20.275,"t":"2026-10-16T19:00:00Z","v":53762,"vw":20.2944},{"c":20.3,"h":20.32,"l":20.3,"n":238,"o":20.305,"t":"2026-10-16T19:05:00Z","v":18789,"vw":20.308666},{"c":20.325,"h":20.325,"l":20.3,"n":286,"o":20.3,"t":"2026-10-16T19:10:00Z","v":31837,"vw":20.310852},{"c":20.285,"h":20.33,"l":20.285,"n":231,"o":20.325,"t":"2026-10-16T19:15:00Z","v":25602,"vw":20.307096},{"c":20.305,"h":20.31,"l":20.29,"n":357,"o":20.29,"t":"2026-10-16T19:20:00Z","v":45854,"vw":20.303163},{"c":20.295,"h":20.315,"l":20.28,"n":371,"o":20.3,"t":"2026-10-16T19:25:00Z","v":70979,"vw":20.303063},{"c":20.265,"h":20.3,"l":20.26,"n":446,"o":20.295,"t":"2026-10-16T19:30:00Z","v":66117,"vw":20.281366},{"c":20.275,"h":20.2759,"l":20.245,"n":557,"o":20.27,"t":"2026-10-16T19:35:00Z","v":85874,"vw":20.2615},{"c":20.31,"h":20.31,"l":20.27,"n":869,"o":20.275,"t":"2026-10-16T19:40:00Z","v":192683,"vw":20.283259},{"c":20.29,"h":20.315,"l":20.29,"n":626,"o":20.31,"t":"2026-10-16T19:45:00Z","v":100025,"vw":20.307902},{"c":20.32,"h":20.33,"l":20.29,"n":1368,"o":20.295,"t":"2026-10-16T19:50:00Z","v":247810,"vw":20.307141},{"c":20.335,"h":20.345,"l":20.31,"n":3096,"o":20.325,"t":"2026-10-16T19:55:00Z","v":606926,"vw":20.32884},{"c":20.33,"h":20.33,"l":20.33,"n":13,"o":20.33,"t":"2026-10-16T20:00:00Z","v":180629,"vw":20.33},{"c":20.3,"h":20.3,"l":20.17,"n":2,"o":20.17,"t":"2026-10-16T23:05:00Z","v":243,"vw":20.223498},{"c":20.12,"h":20.12,"l":20.12,"n":3,"o":20.12,"t":"2026-10-19T10:45:00Z","v":442,"vw":20.12},{"c":20.36,"h":20.36,"l":20.36,"n":1,"o":20.36,"t":"2026-10-19T12:25:00Z","v":100,"vw":20.36},{"c":20.045,"h":20.14,"l":20,"n":496,"o":20.07,"t":"2026-10-19T13:30:00Z","v":100788,"vw":20.055254},{"c":20.07,"h":20.16,"l":20.04,"n":315,"o":20.04,"t":"2026-10-19T13:35:00Z","v":40986,"vw":20.077228},{"c":20,"h":20.084,"l":20,"n":247,"o":20.07,"t":"2026-10-19T13:40:00Z","v":25517,"vw":20.054692},{"c":20.02,"h":20.05,"l":19.994,"n":258,"o":20.005,"t":"2026-10-19T13:45:00Z","v":33310,"vw":20.014437},{"c":20.014,"h":20.03,"l":20.01,"n":221,"o":20.015,"t":"2026-10-19T13:50:00Z","v":27165,"vw":20.01874},{"c":19.995,"h":20.034,"l":19.98,"n":270,"o":20.0112,"t":"2026-10-19T13:55:00Z","v":31261,"vw":20.00439},{"c":19.98,"h":19.99,"l":19.955,"n":285,"o":19.99,"t":"2026-10-19T14:00:00Z","v":32173,"vw":19.974813},{"c":19.94,"h":19.995,"l":19.94,"n":289,"o":19.97,"t":"2026-10-19T14:05:00Z","v":44399,"vw":19.970665},{"c":19.97,"h":19.995,"l":19.935,"n":181,"o":19.945,"t":"2026-10-19T14:10:00Z","v":10883,"vw":19.965368},{"c":19.95,"h":19.99,"l":19.94,"n":175,"o":19.97,"t":"2026-10-19T14:15:00Z","v":11379,"vw":19.966284},{"c":19.94,"h":19.955,"l":19.94,"n":119,"o":19.95,"t":"2026-10-19T14:20:00Z","v":12611,"vw":19.945797},{"c":19.915,"h":19.953,"l":19.915,"n":209,"o":19.93,"t":"2026-10-19T14:25:00Z","v":30379,"vw":19.929657},{"c":19.941,"h":19.95,"l":19.91,"n":307,"o":19.9199,"t":"2026-10-19T14:30:00Z","v":50010,"vw":19.928534},{"c":19.94,"h":19.96,"l":19.93,"n":257,"o":19.95,"t":"2026-10-19T14:35:00Z","v":60083,"vw":19.945238},{"c":19.96,"h":19.96,"l":19.915,"n":235,"o":19.935,"t":"2026-10-19T14:40:00Z","v":44284,"vw":19.937701},{"c":19.925,"h":19.98,"l":19.905,"n":289,"o":19.959,"t":"2026-10-19T14:45:00Z","v":49612,"vw":19.944569},{"c":19.905,"h":19.94,"l":19.905,"n":185,"o":19.93,"t":"2026-10-19T14:50:00Z","v":37292,"vw":19.924251},{"c":19.93,"h":19.94,"l":19.905,"n":172,"o":19.9093,"t":"2026-10-19T14:55:00Z","v":34399,"vw":19.92131},{"c":19.925,"h":19.945,"l":19.925,"n":209,"o":19.93,"t":"2026-10-19T15:00:00Z","v":60797,"vw":19.93373},{"c":19.92,"h":19.94,"l":19.895,"n":233,"o":19.92,"t":"2026-10-19T15:05:00Z","v":38722,"vw":19.91637},{"c":19.945,"h":19.95,"l":19.92,"n":135,"o":19.92,"t":"2026-10-19T15:10:00Z","v":24604,"vw":19.936242},{"c":19.97,"h":19.97,"l":19.9351,"n":181,"o":19.945,"t":"2026-10-19T15:15:00Z","v":27831,"vw":19.949578},{"c":19.93,"h":19.965,"l":19.9299,"n":168,"o":19.965,"t":"2026-10-19T15:20:00Z","v":25648,"vw":19.94038},{"c":19.95,"h":19.95,"l":19.93,"n":158,"o":19.935,"t":"2026-10-19T15:25:00Z","v":25189,"vw":19.940296},{"c":19.92,"h":19.95,"l":19.92,"n":158,"o":19.95,"t":"2026-10-19T15:30:00Z","v":32385,"vw":19.930695},{"c":19.9351,"h":19.9351,"l":19.9,"n":201,"o":19.91,"t":"2026-10-19T15:35:00Z","v":29674,"vw":19.919113},{"c":19.904,"h":19.95,"l":19.904,"n":180,"o":19.93,"t":"2026-10-19T15:40:00Z","v":27956,"vw":19.926474},{"c":19.905,"h":19.925,"l":19.9,"n":234,"o":19.9,"t":"2026-10-19T15:45:00Z","v":34704,"vw":19.913669},{"c":19.895,"h":19.91,"l":19.895,"n":273,"o":19.905,"t":"2026-10-19T15:50:00Z","v":53754,"vw":19.899736},{"c":19.88,"h":19.895,"l":19.875,"n":239,"o":19.895,"t":"2026-10-19T15:55:00Z","v":42160,"vw":19.887786},{"c":19.83,"h":19.885,"l":19.815,"n":240,"o":19.88,"t":"2026-10-19T16:00:00Z","v":35211,"vw":19.848018},{"c":19.835,"h":19.836,"l":19.825,"n":142,"o":19.825,"t":"2026-10-19T16:05:00Z","v":29688,"vw":19.8299},{"c":19.815,"h":19.835,"l":19.805,"n":163,"o":19.83,"t":"2026-10-19T16:10:00Z","v":37089,"vw":19.819344},{"c":19.8677,"h":19.87,"l":19.815,"n":147,"o":19.815,"t":"2026-10-19T16:15:00Z","v":17272,"vw":19.832791},{"c":19.875,"h":19.89,"l":19.87,"n":132,"o":19.87,"t":"2026-10-19T16:20:00Z","v":29782,"vw":19.876875},{"c":19.885,"h":19.895,"l":19.87,"n":171,"o":19.87,"t":"2026-10-19T16:25:00Z","v":32816,"vw":19.883665},{"c":19.905,"h":19.91,"l":19.88,"n":126,"o":19.885,"t":"2026-10-19T16:30:00Z","v":38208,"vw":19.89616},{"c":19.905,"h":19.905,"l":19.88,"n":163,"o":19.905,"t":"2026-10-19T16:35:00Z","v":29839,"vw":19.893565},{"c":19.905,"h":19.92,"l":19.905,"n":145,"o":19.905,"t":"2026-10-19T16:40:00Z","v":40890,"vw":19.91302},{"c":19.915,"h":19.925,"l":19.9,"n":204,"o":19.9,"t":"2026-10-19T16:45:00Z","v":49131,"vw":19.911946},{"c":19.915,"h":19.915,"l":19.9,"n":141,"o":19.91,"t":"2026-10-19T16:50:00Z","v":17129,"vw":19.907776},{"c":19.925,"h":19.94,"l":19.915,"n":204,"o":19.915,"t":"2026-10-19T16:55:00Z","v":35694,"vw":19.924707},{"c":19.925,"h":19.9351,"l":19.92,"n":157,"o":19.93,"t":"2026-10-19T17:00:00Z","v":34815,"vw":19.92916},{"c":19.93,"h":19.93,"l":19.92,"n":105,"o":19.925,"t":"2026-10-19T17:05:00Z","v":17156,"vw":19.927059},{"c":19.93,"h":19.945,"l":19.925,"n":191,"o":19.93,"t":"2026-10-19T17:10:00Z","v":37225,"vw":19.935106},{"c":19.89,"h":19.95,"l":19.88,"n":569,"o":19.93,"t":"2026-10-19T17:15:00Z","v":159496,"vw":19.902313},{"c":19.935,"h":19.935,"l":19.88,"n":177,"o":19.89,"t":"2026-10-19T17:20:00Z","v":31466,"vw":19.910995},{"c":19.925,"h":19.94,"l":19.91,"n":206,"o":19.94,"t":"2026-10-19T17:25:00Z","v":54877,"vw":19.923208},{"c":19.93,"h":19.93,"l":19.91,"n":141,"o":19.9201,"t":"2026-10-19T17:30:00Z","v":16544,"vw":19.922552},{"c":19.94,"h":19.94,"l":19.92,"n":135,"o":19.93,"t":"2026-10-19T17:35:00Z","v":12933,"vw":19.931939},{"c":19.97,"h":19.975,"l":19.935,"n":212,"o":19.935,"t":"2026-10-19T17:40:00Z","v":29075,"vw":19.963674},{"c":19.95,"h":19.97,"l":19.95,"n":153,"o":19.97,"t":"2026-10-19T17:45:00Z","v":15051,"vw":19.958156},{"c":19.965,"h":19.97,"l":19.94,"n":122,"o":19.94,"t":"2026-10-19T17:50:00Z","v":9410,"vw":19.954885},{"c":19.955,"h":19.97,"l":19.9513,"n":142,"o":19.97,"t":"2026-10-19T17:55:00Z","v":8850,"vw":19.962123},{"c":19.99,"h":19.995,"l":19.95,"n":256,"o":19.96,"t":"2026-10-19T18:00:00Z","v":32085,"vw":19.973602},{"c":19.99,"h":20,"l":19.985,"n":134,"o":19.99,"t":"2026-10-19T18:05:00Z","v":17638,"vw":19.991782},{"c":19.995,"h":20,"l":19.985,"n":135,"o":19.995,"t":"2026-10-19T18:10:00Z","v":11259,"vw":19.99299},{"c":19.995,"h":20.01,"l":19.99,"n":191,"o":19.995,"t":"2026-10-19T18:15:00Z","v":15084,"vw":20.000664},{"c":20,"h":20,"l":19.9801,"n":132,"o":19.99,"t":"2026-10-19T18:20:00Z","v":8676,"vw":19.990532},{"c":19.995,"h":20,"l":19.985,"n":157,"o":19.995,"t":"2026-10-19T18:25:00Z","v":11177,"vw":19.993016},{"c":20,"h":20.005,"l":19.995,"n":154,"o":19.995,"t":"2026-10-19T18:30:00Z","v":11802,"vw":19.9991},{"c":19.995,"h":20.005,"l":19.995,"n":130,"o":20,"t":"2026-10-19T18:35:00Z","v":14960,"vw":19.997471},{"c":20,"h":20.01,"l":19.9911,"n":189,"o":19.995,"t":"2026-10-19T18:40:00Z","v":17278,"vw":20.000054},{"c":20,"h":20.01,"l":19.995,"n":146,"o":19.995,"t":"2026-10-19T18:45:00Z","v":12802,"vw":20.00164},{"c":20.01,"h":20.01,"l":20,"n":170,"o":20.01,"t":"2026-10-19T18:50:00Z","v":21020,"vw":20.007414},{"c":20,"h":20.01,"l":20,"n":102,"o":20.005,"t":"2026-10-19T18:55:00Z","v":6691,"vw":20.003498},{"c":20.005,"h":20.01,"l":19.985,"n":241,"o":20,"t":"2026-10-19T19:00:00Z","v":18360,"vw":19.999288},{"c":19.995,"h":20.02,"l":19.99,"n":218,"o":20.005,"t":"2026-10-19T19:05:00Z","v":22719,"vw":20.005798},{"c":20,"h":20,"l":19.98,"n":165,"o":19.995,"t":"2026-10-19T19:10:00Z","v":12058,"vw":19.991448},{"c":20.02,"h":20.02,"l":19.995,"n":199,"o":20,"t":"2026-10-19T19:15:00Z","v":31230,"vw":20.005871},{"c":19.96,"h":20.025,"l":19.95,"n":252,"o":20.025,"t":"2026-10-19T19:20:00Z","v":28153,"vw":19.994166},{"c":19.95,"h":19.955,"l":19.925,"n":397,"o":19.95,"t":"2026-10-19T19:25:00Z","v":66850,"vw":19.937467},{"c":19.96,"h":19.96,"l":19.945,"n":303,"o":19.95,"t":"2026-10-19T19:30:00Z","v":26281,"vw":19.952103},{"c":19.91,"h":19.96,"l":19.9,"n":423,"o":19.955,"t":"2026-10-19T19:35:00Z","v":35882,"vw":19.929016},{"c":19.91,"h":19.915,"l":19.9,"n":388,"o":19.905,"t":"2026-10-19T19:40:00Z","v":41131,"vw":19.9082},{"c":19.875,"h":19.92,"l":19.87,"n":660,"o":19.91,"t":"2026-10-19T19:45:00Z","v":98332,"vw":19.899196},{"c":19.83,"h":19.875,"l":19.83,"n":951,"o":19.8701,"t":"2026-10-19T19:50:00Z","v":182211,"vw":19.844801},{"c":19.825,"h":19.85,"l":19.82,"n":1636,"o":19.83,"t":"2026-10-19T19:55:00Z","v":257467,"vw":19.830974},{"c":19.82,"h":19.82,"l":19.82,"n":18,"o":19.82,"t":"2026-10-19T20:00:00Z","v":219729,"vw":19.82},{"c":20.1324,"h":20.1324,"l":20.1324,"n":1,"o":20.1324,"t":"2026-10-19T23:20:00Z","v":100,"vw":20.1324},{"c":19.96,"h":20.06,"l":19.95,"n":355,"o":20.02,"t":"2026-10-20T13:30:00Z","v":72401,"vw":20.005536},{"c":20.025,"h":20.04,"l":19.96,"n":278,"o":19.96,"t":"2026-10-20T13:35:00Z","v":43240,"vw":20.000569},{"c":20.11,"h":20.14,"l":20.04,"n":290,"o":20.04,"t":"2026-10-20T13:40:00Z","v":45295,"vw":20.094076},{"c":20.195,"h":20.21,"l":20.106,"n":413,"o":20.125,"t":"2026-10-20T13:45:00Z","v":56569,"vw":20.164492},{"c":20.145,"h":20.21,"l":20.12,"n":328,"o":20.1901,"t":"2026-10-20T13:50:00Z","v":41377,"vw":20.175702},{"c":20.16,"h":20.17,"l":20.13,"n":276,"o":20.145,"t":"2026-10-20T13:55:00Z","v":23173,"vw":20.149967},{"c":20.13,"h":20.16,"l":20.11,"n":305,"o":20.16,"t":"2026-10-20T14:00:00Z","v":29424,"vw":20.1329},{"c":20.105,"h":20.14,"l":20.09,"n":209,"o":20.13,"t":"2026-10-20T14:05:00Z","v":24979,"vw":20.112734},{"c":20.075,"h":20.115,"l":20.07,"n":305,"o":20.1,"t":"2026-10-20T14:10:00Z","v":38416,"vw":20.088062},{"c":20.125,"h":20.13,"l":20.06,"n":351,"o":20.065,"t":"2026-10-20T14:15:00Z","v":43647,"vw":20.111133},{"c":20.12,"h":20.145,"l":20.12,"n":355,"o":20.13,"t":"2026-10-20T14:20:00Z","v":42425,"vw":20.131906},{"c":20.105,"h":20.125,"l":20.085,"n":306,"o":20.125,"t":"2026-10-20T14:25:00Z","v":36626,"vw":20.098505},{"c":20.075,"h":20.12,"l":20.075,"n":325,"o":20.11,"t":"2026-10-20T14:30:00Z","v":41737,"vw":20.100258},{"c":20.045,"h":20.095,"l":20.03,"n":201,"o":20.08,"t":"2026-10-20T14:35:00Z","v":24004,"vw":20.06423},{"c":20.03,"h":20.045,"l":20.01,"n":297,"o":20.04,"t":"2026-10-20T14:40:00Z","v":38058,"vw":20.024298},{"c":20.055,"h":20.055,"l":20.005,"n":268,"o":20.015,"t":"2026-10-20T14:45:00Z","v":36231,"vw":20.022342},{"c":20.09,"h":20.105,"l":20.055,"n":234,"o":20.06,"t":"2026-10-20T14:50:00Z","v":33316,"vw":20.073214},{"c":20.075,"h":20.09,"l":20.07,"n":232,"o":20.09,"t":"2026-10-20T14:55:00Z","v":30075,"vw":20.082896},{"c":20.03,"h":20.075,"l":20.025,"n":243,"o":20.075,"t":"2026-10-20T15:00:00Z","v":26558,"vw":20.044817},{"c":20.025,"h":20.045,"l":20,"n":478,"o":20.03,"t":"2026-10-20T15:05:00Z","v":78084,"vw":20.021903},{"c":20.015,"h":20.035,"l":20.01,"n":479,"o":20.025,"t":"2026-10-20T15:10:00Z","v":72704,"vw":20.025526},{"c":20.04,"h":20.045,"l":20.01,"n":326,"o":20.015,"t":"2026-10-20T15:15:00Z","v":39741,"vw":20.027909},{"c":19.995,"h":20.0393,"l":19.99,"n":285,"o":20.03,"t":"2026-10-20T15:20:00Z","v":30081,"vw":20.021815},{"c":19.935,"h":20,"l":19.925,"n":339,"o":19.995,"t":"2026-10-20T15:25:00Z","v":33006,"vw":19.964805},{"c":19.975,"h":19.975,"l":19.94,"n":204,"o":19.94,"t":"2026-10-20T15:30:00Z","v":24875,"vw":19.954861},{"c":20.02,"h":20.0209,"l":19.975,"n":197,"o":19.975,"t":"2026-10-20T15:35:00Z","v":14771,"vw":20.002507},{"c":20.02,"h":20.035,"l":20.01,"n":242,"o":20.02,"t":"2026-10-20T15:40:00Z","v":22012,"vw":20.021785},{"c":20.06,"h":20.06,"l":20.015,"n":204,"o":20.015,"t":"2026-10-20T15:45:00Z","v":27804,"vw":20.032215},{"c":19.98,"h":20.0751,"l":19.98,"n":577,"o":20.06,"t":"2026-10-20T15:50:00Z","v":105362,"vw":20.020725},{"c":19.965,"h":19.99,"l":19.95,"n":404,"o":19.985,"t":"2026-10-20T15:55:00Z","v":67961,"vw":19.964171},{"c":19.975,"h":19.975,"l":19.95,"n":218,"o":19.96,"t":"2026-10-20T16:00:00Z","v":23891,"vw":19.963812},{"c":19.98,"h":20,"l":19.97,"n":290,"o":19.975,"t":"2026-10-20T16:05:00Z","v":42134,"vw":19.980696},{"c":20.015,"h":20.02,"l":19.96,"n":313,"o":19.98,"t":"2026-10-20T16:10:00Z","v":44457,"vw":19.98212},{"c":20,"h":20.015,"l":19.98,"n":159,"o":20.015,"t":"2026-10-20T16:15:00Z","v":10375,"vw":19.994285},{"c":20,"h":20.015,"l":19.995,"n":111,"o":20.01,"t":"2026-10-20T16:20:00Z","v":9769,"vw":20.005304},{"c":20.015,"h":20.02,"l":20,"n":265,"o":20.01,"t":"2026-10-20T16:25:00Z","v":37457,"vw":20.010607},{"c":20.01,"h":20.03,"l":20.01,"n":275,"o":20.02,"t":"2026-10-20T16:30:00Z","v":27012,"vw":20.015254},{"c":20.02,"h":20.03,"l":20.01,"n":189,"o":20.015,"t":"2026-10-20T16:35:00Z","v":16276,"vw":20.019133},{"c":20.025,"h":20.04,"l":20.025,"n":213,"o":20.025,"t":"2026-10-20T16:40:00Z","v":13440,"vw":20.032171},{"c":20.025,"h":20.0399,"l":20.02,"n":138,"o":20.025,"t":"2026-10-20T16:45:00Z","v":21702,"vw":20.034774},{"c":20.025,"h":20.03,"l":20.02,"n":71,"o":20.0251,"t":"2026-10-20T16:50:00Z","v":3394,"vw":20.024529},{"c":20.055,"h":20.06,"l":20.025,"n":215,"o":20.025,"t":"2026-10-20T16:55:00Z","v":26182,"vw":20.048983},{"c":20.03,"h":20.055,"l":20.03,"n":192,"o":20.05,"t":"2026-10-20T17:00:00Z","v":19002,"vw":20.045574},{"c":20.055,"h":20.055,"l":20.03,"n":162,"o":20.035,"t":"2026-10-20T17:05:00Z","v":18558,"vw":20.042005},{"c":20.06,"h":20.08,"l":20.055,"n":275,"o":20.06,"t":"2026-10-20T17:10:00Z","v":39452,"vw":20.065855},{"c":20.065,"h":20.065,"l":20.03,"n":254,"o":20.065,"t":"2026-10-20T17:15:00Z","v":47602,"vw":20.051325},{"c":20.035,"h":20.065,"l":20.02,"n":267,"o":20.06,"t":"2026-10-20T17:20:00Z","v":55302,"vw":20.044947},{"c":20.025,"h":20.035,"l":20.02,"n":142,"o":20.035,"t":"2026-10-20T17:25:00Z","v":18302,"vw":20.033083},{"c":20.01,"h":20.035,"l":20,"n":232,"o":20.0251,"t":"2026-10-20T17:30:00Z","v":18712,"vw":20.022767},{"c":20.015,"h":20.025,"l":20.01,"n":164,"o":20.01,"t":"2026-10-20T17:35:00Z","v":13508,"vw":20.015301},{"c":20.03,"h":20.035,"l":20.015,"n":158,"o":20.02,"t":"2026-10-20T17:40:00Z","v":15489,"vw":20.02636},{"c":20.03,"h":20.04,"l":20.03,"n":168,"o":20.03,"t":"2026-10-20T17:45:00Z","v":14313,"vw":20.031365},{"c":20.06,"h":20.06,"l":20.03,"n":216,"o":20.03,"t":"2026-10-20T17:50:00Z","v":26796,"vw":20.039861},{"c":20.05,"h":20.07,"l":20.05,"n":171,"o":20.065,"t":"2026-10-20T17:55:00Z","v":14017,"vw":20.059128},{"c":20.065,"h":20.07,"l":20.05,"n":281,"o":20.055,"t":"2026-10-20T18:00:00Z","v":29808,"vw":20.064879},{"c":20.05,"h":20.065,"l":20.05,"n":227,"o":20.065,"t":"2026-10-20T18:05:00Z","v":28537,"vw":20.057654},{"c":20.04,"h":20.055,"l":20.03,"n":210,"o":20.055,"t":"2026-10-20T18:10:00Z","v":13471,"vw":20.043878},{"c":20.02,"h":20.035,"l":20.01,"n":247,"o":20.03,"t":"2026-10-20T18:15:00Z","v":27561,"vw":20.020883},{"c":20.02,"h":20.025,"l":20,"n":278,"o":20.015,"t":"2026-10-20T18:20:00Z","v":38527,"vw":20.01355},{"c":20.025,"h":20.025,"l":20.02,"n":169,"o":20.02,"t":"2026-10-20T18:25:00Z","v":7514,"vw":20.023628},{"c":20.01,"h":20.03,"l":20.01,"n":233,"o":20.025,"t":"2026-10-20T18:30:00Z","v":20532,"vw":20.020585},{"c":20.025,"h":20.03,"l":20.01,"n":171,"o":20.015,"t":"2026-10-20T18:35:00Z","v":22454,"vw":20.019631},{"c":20.015,"h":20.03,"l":20.015,"n":170,"o":20.025,"t":"2026-10-20T18:40:00Z","v":12586,"vw":20.020017},{"c":20.015,"h":20.015,"l":20.01,"n":86,"o":20.015,"t":"2026-10-20T18:45:00Z","v":2871,"vw":20.014173},{"c":20.01,"h":20.02,"l":20.01,"n":120,"o":20.015,"t":"2026-10-20T18:50:00Z","v":8054,"vw":20.014398},{"c":20.015,"h":20.02,"l":20.005,"n":171,"o":20.01,"t":"2026-10-20T18:55:00Z","v":15585,"vw":20.009585},{"c":20.015,"h":20.025,"l":20.01,"n":128,"o":20.015,"t":"2026-10-20T19:00:00Z","v":17873,"vw":20.015494},{"c":19.995,"h":20.015,"l":19.99,"n":281,"o":20.015,"t":"2026-10-20T19:05:00Z","v":33962,"vw":20.00602},{"c":19.985,"h":19.995,"l":19.98,"n":263,"o":19.995,"t":"2026-10-20T19:10:00Z","v":21805,"vw":19.990114},{"c":20,"h":20,"l":19.97,"n":231,"o":19.981,"t":"2026-10-20T19:15:00Z","v":33453,"vw":19.981633},{"c":20.0085,"h":20.015,"l":20,"n":204,"o":20.005,"t":"2026-10-20T19:20:00Z","v":20731,"vw":20.009318},{"c":20.005,"h":20.02,"l":20,"n":203,"o":20.01,"t":"2026-10-20T19:25:00Z","v":15856,"vw":20.009935},{"c":20.015,"h":20.02,"l":20,"n":237,"o":20.005,"t":"2026-10-20T19:30:00Z","v":41389,"vw":20.011508},{"c":20.015,"h":20.02,"l":19.995,"n":405,"o":20.02,"t":"2026-10-20T19:35:00Z","v":50455,"vw":20.007266},{"c":20.025,"h":20.03,"l":20,"n":426,"o":20.02,"t":"2026-10-20T19:40:00Z","v":67316,"vw":20.015836},{"c":20.02,"h":20.03,"l":20.01,"n":575,"o":20.025,"t":"2026-10-20T19:45:00Z","v":98019,"vw":20.019517},{"c":20.005,"h":20.021,"l":19.985,"n":992,"o":20.02,"t":"2026-10-20T19:50:00Z","v":163384,"vw":20.000797},{"c":20.05,"h":20.05,"l":19.99,"n":2298,"o":20.005,"t":"2026-10-20T19:55:00Z","v":430474,"vw":20.018851},{"c":20.07,"h":20.07,"l":20.05,"n":26,"o":20.05,"t":"2026-10-20T20:00:00Z","v":273951,"vw":20.069945},{"c":19.9028,"h":19.9028,"l":19.9028,"n":1,"o":19.9028,"t":"2026-10-20T22:30:00Z","v":100,"vw":19.9028},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-21T10:30:00Z","v":502,"vw":20},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-10-21T10:50:00Z","v":1999,"vw":20},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-10-21T12:00:00Z","v":270,"vw":19.91},{"c":19.9,"h":19.9,"l":19.9,"n":8,"o":19.9,"t":"2026-10-21T13:20:00Z","v":224,"vw":19.9},{"c":19.91,"h":20.01,"l":19.86,"n":554,"o":19.91,"t":"2026-10-21T13:30:00Z","v":100295,"vw":19.919096},{"c":19.92,"h":19.955,"l":19.895,"n":277,"o":19.905,"t":"2026-10-21T13:35:00Z","v":31663,"vw":19.921671},{"c":19.84,"h":19.925,"l":19.83,"n":302,"o":19.92,"t":"2026-10-21T13:40:00Z","v":33963,"vw":19.881222},{"c":19.896,"h":19.9,"l":19.83,"n":323,"o":19.835,"t":"2026-10-21T13:45:00Z","v":43581,"vw":19.853996},{"c":19.876,"h":19.9,"l":19.86,"n":191,"o":19.9,"t":"2026-10-21T13:50:00Z","v":16389,"vw":19.876637},{"c":19.83,"h":19.88,"l":19.8,"n":417,"o":19.88,"t":"2026-10-21T13:55:00Z","v":53803,"vw":19.830979},{"c":19.775,"h":19.845,"l":19.76,"n":251,"o":19.84,"t":"2026-10-21T14:00:00Z","v":35085,"vw":19.797914},{"c":19.77,"h":19.775,"l":19.745,"n":326,"o":19.77,"t":"2026-10-21T14:05:00Z","v":40516,"vw":19.760309},{"c":19.77,"h":19.78,"l":19.755,"n":202,"o":19.775,"t":"2026-10-21T14:10:00Z","v":21196,"vw":19.764848},{"c":19.745,"h":19.785,"l":19.745,"n":269,"o":19.77,"t":"2026-10-21T14:15:00Z","v":27974,"vw":19.766117},{"c":19.76,"h":19.765,"l":19.745,"n":194,"o":19.75,"t":"2026-10-21T14:20:00Z","v":18168,"vw":19.757414},{"c":19.715,"h":19.78,"l":19.71,"n":240,"o":19.76,"t":"2026-10-21T14:25:00Z","v":24515,"vw":19.737503},{"c":19.755,"h":19.755,"l":19.705,"n":200,"o":19.715,"t":"2026-10-21T14:30:00Z","v":22487,"vw":19.73361},{"c":19.83,"h":19.83,"l":19.755,"n":263,"o":19.7551,"t":"2026-10-21T14:35:00Z","v":40218,"vw":19.789977},{"c":19.8451,"h":19.85,"l":19.82,"n":247,"o":19.84,"t":"2026-10-21T14:40:00Z","v":40471,"vw":19.83463},{"c":19.865,"h":19.875,"l":19.845,"n":263,"o":19.85,"t":"2026-10-21T14:45:00Z","v":55244,"vw":19.857907},{"c":19.86,"h":19.8851,"l":19.855,"n":410,"o":19.87,"t":"2026-10-21T14:50:00Z","v":61478,"vw":19.870637},{"c":19.88,"h":19.91,"l":19.855,"n":300,"o":19.86,"t":"2026-10-21T14:55:00Z","v":52210,"vw":19.878771},{"c":19.87,"h":19.885,"l":19.84,"n":236,"o":19.88,"t":"2026-10-21T15:00:00Z","v":39418,"vw":19.86073},{"c":19.79,"h":19.8651,"l":19.79,"n":270,"o":19.865,"t":"2026-10-21T15:05:00Z","v":40453,"vw":19.846129},{"c":19.805,"h":19.815,"l":19.795,"n":228,"o":19.8,"t":"2026-10-21T15:10:00Z","v":26012,"vw":19.801983},{"c":19.815,"h":19.815,"l":19.78,"n":252,"o":19.805,"t":"2026-10-21T15:15:00Z","v":36862,"vw":19.79883},{"c":19.835,"h":19.845,"l":19.8,"n":302,"o":19.81,"t":"2026-10-21T15:20:00Z","v":71506,"vw":19.821406},{"c":19.83,"h":19.85,"l":19.825,"n":174,"o":19.835,"t":"2026-10-21T15:25:00Z","v":25212,"vw":19.834374},{"c":19.82,"h":19.83,"l":19.81,"n":127,"o":19.83,"t":"2026-10-21T15:30:00Z","v":14987,"vw":19.822613},{"c":19.832,"h":19.86,"l":19.82,"n":209,"o":19.82,"t":"2026-10-21T15:35:00Z","v":40929,"vw":19.837737},{"c":19.83,"h":19.83,"l":19.78,"n":282,"o":19.83,"t":"2026-10-21T15:40:00Z","v":37260,"vw":19.804497},{"c":19.835,"h":19.84,"l":19.825,"n":117,"o":19.8301,"t":"2026-10-21T15:45:00Z","v":39494,"vw":19.831938},{"c":19.835,"h":19.85,"l":19.825,"n":168,"o":19.835,"t":"2026-10-21T15:50:00Z","v":52360,"vw":19.833997},{"c":19.795,"h":19.84,"l":19.78,"n":229,"o":19.84,"t":"2026-10-21T15:55:00Z","v":52558,"vw":19.796567},{"c":19.785,"h":19.815,"l":19.78,"n":141,"o":19.8,"t":"2026-10-21T16:00:00Z","v":20877,"vw":19.80212},{"c":19.805,"h":19.815,"l":19.785,"n":143,"o":19.785,"t":"2026-10-21T16:05:00Z","v":20742,"vw":19.799171},{"c":19.8,"h":19.815,"l":19.785,"n":163,"o":19.805,"t":"2026-10-21T16:10:00Z","v":27723,"vw":19.796945},{"c":19.815,"h":19.8251,"l":19.795,"n":106,"o":19.795,"t":"2026-10-21T16:15:00Z","v":25723,"vw":19.808698},{"c":19.81,"h":19.82,"l":19.81,"n":131,"o":19.815,"t":"2026-10-21T16:20:00Z","v":22523,"vw":19.813199},{"c":19.82,"h":19.82,"l":19.8,"n":125,"o":19.815,"t":"2026-10-21T16:25:00Z","v":16562,"vw":19.807443},{"c":19.815,"h":19.82,"l":19.815,"n":123,"o":19.82,"t":"2026-10-21T16:30:00Z","v":14420,"vw":19.818102},{"c":19.8601,"h":19.875,"l":19.815,"n":328,"o":19.815,"t":"2026-10-21T16:35:00Z","v":82438,"vw":19.840317},{"c":19.86,"h":19.875,"l":19.84,"n":139,"o":19.87,"t":"2026-10-21T16:40:00Z","v":21977,"vw":19.861485},{"c":19.87,"h":19.875,"l":19.85,"n":132,"o":19.86,"t":"2026-10-21T16:45:00Z","v":17218,"vw":19.866638},{"c":19.86,"h":19.88,"l":19.86,"n":157,"o":19.87,"t":"2026-10-21T16:50:00Z","v":24043,"vw":19.866318},{"c":19.89,"h":19.9,"l":19.86,"n":191,"o":19.865,"t":"2026-10-21T16:55:00Z","v":33662,"vw":19.881421},{"c":19.895,"h":19.91,"l":19.875,"n":271,"o":19.885,"t":"2026-10-21T17:00:00Z","v":51057,"vw":19.895956},{"c":19.88,"h":19.905,"l":19.875,"n":573,"o":19.9,"t":"2026-10-21T17:05:00Z","v":103833,"vw":19.889439},{"c":19.875,"h":19.885,"l":19.86,"n":278,"o":19.885,"t":"2026-10-21T17:10:00Z","v":60090,"vw":19.87233},{"c":19.86,"h":19.875,"l":19.855,"n":163,"o":19.87,"t":"2026-10-21T17:15:00Z","v":34431,"vw":19.866334},{"c":19.855,"h":19.87,"l":19.85,"n":193,"o":19.85,"t":"2026-10-21T17:20:00Z","v":22567,"vw":19.854925},{"c":19.86,"h":19.86,"l":19.855,"n":73,"o":19.86,"t":"2026-10-21T17:25:00Z","v":5748,"vw":19.858586},{"c":19.8414,"h":19.865,"l":19.8414,"n":158,"o":19.86,"t":"2026-10-21T17:30:00Z","v":16662,"vw":19.854944},{"c":19.83,"h":19.855,"l":19.82,"n":217,"o":19.85,"t":"2026-10-21T17:35:00Z","v":23681,"vw":19.845183},{"c":19.815,"h":19.835,"l":19.8,"n":147,"o":19.825,"t":"2026-10-21T17:40:00Z","v":18711,"vw":19.819553},{"c":19.855,"h":19.855,"l":19.81,"n":199,"o":19.82,"t":"2026-10-21T17:45:00Z","v":44607,"vw":19.834737},{"c":19.86,"h":19.86,"l":19.845,"n":80,"o":19.85,"t":"2026-10-21T17:50:00Z","v":11866,"vw":19.850654},{"c":19.875,"h":19.88,"l":19.86,"n":183,"o":19.86,"t":"2026-10-21T17:55:00Z","v":27229,"vw":19.865658},{"c":19.845,"h":19.87,"l":19.84,"n":126,"o":19.87,"t":"2026-10-21T18:00:00Z","v":12473,"vw":19.858372},{"c":19.855,"h":19.865,"l":19.8451,"n":112,"o":19.8451,"t":"2026-10-21T18:05:00Z","v":14090,"vw":19.856005},{"c":19.86,"h":19.86,"l":19.835,"n":162,"o":19.85,"t":"2026-10-21T18:10:00Z","v":22303,"vw":19.848094},{"c":19.84,"h":19.86,"l":19.83,"n":247,"o":19.86,"t":"2026-10-21T18:15:00Z","v":39887,"vw":19.83508},{"c":19.86,"h":19.86,"l":19.835,"n":148,"o":19.84,"t":"2026-10-21T18:20:00Z","v":13985,"vw":19.842266},{"c":19.87,"h":19.875,"l":19.855,"n":105,"o":19.86,"t":"2026-10-21T18:25:00Z","v":10508,"vw":19.865917},{"c":19.885,"h":19.8899,"l":19.865,"n":136,"o":19.87,"t":"2026-10-21T18:30:00Z","v":9209,"vw":19.870547},{"c":19.895,"h":19.895,"l":19.875,"n":150,"o":19.89,"t":"2026-10-21T18:35:00Z","v":19973,"vw":19.885157},{"c":19.89,"h":19.9,"l":19.88,"n":188,"o":19.895,"t":"2026-10-21T18:40:00Z","v":15391,"vw":19.890936},{"c":19.865,"h":19.895,"l":19.865,"n":540,"o":19.885,"t":"2026-10-21T18:45:00Z","v":105280,"vw":19.880259},{"c":19.875,"h":19.88,"l":19.855,"n":171,"o":19.86,"t":"2026-10-21T18:50:00Z","v":21051,"vw":19.869647},{"c":19.8626,"h":19.875,"l":19.86,"n":244,"o":19.875,"t":"2026-10-21T18:55:00Z","v":27262,"vw":19.869516},{"c":19.865,"h":19.87,"l":19.855,"n":184,"o":19.86,"t":"2026-10-21T19:00:00Z","v":13525,"vw":19.860653},{"c":19.89,"h":19.91,"l":19.865,"n":236,"o":19.865,"t":"2026-10-21T19:05:00Z","v":24062,"vw":19.891768},{"c":19.885,"h":19.9,"l":19.88,"n":129,"o":19.885,"t":"2026-10-21T19:10:00Z","v":10963,"vw":19.888092},{"c":19.9001,"h":19.925,"l":19.8833,"n":197,"o":19.8833,"t":"2026-10-21T19:15:00Z","v":15983,"vw":19.909881},{"c":19.9,"h":19.9151,"l":19.895,"n":286,"o":19.905,"t":"2026-10-21T19:20:00Z","v":35183,"vw":19.908205},{"c":19.907,"h":19.91,"l":19.89,"n":250,"o":19.9,"t":"2026-10-21T19:25:00Z","v":19048,"vw":19.901021},{"c":19.88,"h":19.9,"l":19.875,"n":389,"o":19.9,"t":"2026-10-21T19:30:00Z","v":53603,"vw":19.885289},{"c":19.935,"h":19.94,"l":19.875,"n":395,"o":19.88,"t":"2026-10-21T19:35:00Z","v":45541,"vw":19.900902},{"c":19.94,"h":19.94,"l":19.9239,"n":323,"o":19.94,"t":"2026-10-21T19:40:00Z","v":58757,"vw":19.931215},{"c":19.955,"h":19.96,"l":19.92,"n":362,"o":19.935,"t":"2026-10-21T19:45:00Z","v":62511,"vw":19.938767},{"c":19.975,"h":20,"l":19.96,"n":631,"o":19.96,"t":"2026-10-21T19:50:00Z","v":93304,"vw":19.982287},{"c":19.975,"h":20.01,"l":19.97,"n":2182,"o":19.975,"t":"2026-10-21T19:55:00Z","v":397802,"vw":19.987197},{"c":19.98,"h":19.98,"l":19.98,"n":18,"o":19.98,"t":"2026-10-21T20:00:00Z","v":268559,"vw":19.98},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-10-21T20:15:00Z","v":500,"vw":19.97},{"c":19.98,"h":19.98,"l":19.98,"n":1,"o":19.98,"t":"2026-10-21T22:05:00Z","v":250,"vw":19.98},{"c":20.05,"h":20.09,"l":20.05,"n":6,"o":20.09,"t":"2026-10-22T08:00:00Z","v":1254,"vw":20.065929},{"c":20.1,"h":20.1,"l":20.08,"n":4,"o":20.08,"t":"2026-10-22T11:00:00Z","v":1249,"vw":20.09633},{"c":20.17,"h":20.19,"l":20.06,"n":399,"o":20.07,"t":"2026-10-22T13:30:00Z","v":97249,"vw":20.119018},{"c":20.24,"h":20.24,"l":20.155,"n":502,"o":20.17,"t":"2026-10-22T13:35:00Z","v":81424,"vw":20.191296},{"c":20.3,"h":20.34,"l":20.25,"n":442,"o":20.25,"t":"2026-10-22T13:40:00Z","v":100049,"vw":20.319744},{"c":20.335,"h":20.38,"l":20.3,"n":397,"o":20.3,"t":"2026-10-22T13:45:00Z","v":88752,"vw":20.342555},{"c":20.32,"h":20.365,"l":20.31,"n":423,"o":20.345,"t":"2026-10-22T13:50:00Z","v":66921,"vw":20.334733},{"c":20.34,"h":20.345,"l":20.31,"n":269,"o":20.325,"t":"2026-10-22T13:55:00Z","v":44306,"vw":20.33093},{"c":20.335,"h":20.365,"l":20.32,"n":516,"o":20.35,"t":"2026-10-22T14:00:00Z","v":72712,"vw":20.342863},{"c":20.41,"h":20.41,"l":20.335,"n":420,"o":20.335,"t":"2026-10-22T14:05:00Z","v":74695,"vw":20.372159},{"c":20.425,"h":20.43,"l":20.395,"n":352,"o":20.415,"t":"2026-10-22T14:10:00Z","v":63012,"vw":20.416177},{"c":20.475,"h":20.49,"l":20.42,"n":380,"o":20.43,"t":"2026-10-22T14:15:00Z","v":60974,"vw":20.448725},{"c":20.5,"h":20.52,"l":20.48,"n":534,"o":20.48,"t":"2026-10-22T14:20:00Z","v":127698,"vw":20.502129},{"c":20.52,"h":20.545,"l":20.5,"n":485,"o":20.51,"t":"2026-10-22T14:25:00Z","v":80743,"vw":20.524165},{"c":20.435,"h":20.545,"l":20.435,"n":404,"o":20.53,"t":"2026-10-22T14:30:00Z","v":56351,"vw":20.502701},{"c":20.42,"h":20.44,"l":20.41,"n":490,"o":20.42,"t":"2026-10-22T14:35:00Z","v":83066,"vw":20.424068},{"c":20.425,"h":20.44,"l":20.395,"n":394,"o":20.42,"t":"2026-10-22T14:40:00Z","v":62290,"vw":20.414407},{"c":20.485,"h":20.5,"l":20.425,"n":286,"o":20.43,"t":"2026-10-22T14:45:00Z","v":49529,"vw":20.465708},{"c":20.46,"h":20.495,"l":20.455,"n":251,"o":20.49,"t":"2026-10-22T14:50:00Z","v":35639,"vw":20.476443},{"c":20.48,"h":20.4851,"l":20.45,"n":292,"o":20.465,"t":"2026-10-22T14:55:00Z","v":39558,"vw":20.471898},{"c":20.515,"h":20.515,"l":20.475,"n":236,"o":20.4837,"t":"2026-10-22T15:00:00Z","v":41139,"vw":20.490915},{"c":20.485,"h":20.52,"l":20.48,"n":340,"o":20.52,"t":"2026-10-22T15:05:00Z","v":41584,"vw":20.491759},{"c":20.485,"h":20.49,"l":20.45,"n":462,"o":20.485,"t":"2026-10-22T15:10:00Z","v":73985,"vw":20.473663},{"c":20.46,"h":20.495,"l":20.455,"n":399,"o":20.485,"t":"2026-10-22T15:15:00Z","v":79853,"vw":20.48153},{"c":20.485,"h":20.49,"l":20.445,"n":295,"o":20.455,"t":"2026-10-22T15:20:00Z","v":56181,"vw":20.466057},{"c":20.525,"h":20.525,"l":20.48,"n":176,"o":20.49,"t":"2026-10-22T15:25:00Z","v":40851,"vw":20.49734},{"c":20.55,"h":20.555,"l":20.52,"n":274,"o":20.525,"t":"2026-10-22T15:30:00Z","v":51382,"vw":20.537468},{"c":20.535,"h":20.545,"l":20.525,"n":195,"o":20.545,"t":"2026-10-22T15:35:00Z","v":28421,"vw":20.53797},{"c":20.555,"h":20.555,"l":20.53,"n":368,"o":20.532,"t":"2026-10-22T15:40:00Z","v":64232,"vw":20.543915},{"c":20.565,"h":20.57,"l":20.53,"n":872,"o":20.555,"t":"2026-10-22T15:45:00Z","v":186726,"vw":20.550478},{"c":20.565,"h":20.6,"l":20.56,"n":357,"o":20.565,"t":"2026-10-22T15:50:00Z","v":55653,"vw":20.578723},{"c":20.57,"h":20.595,"l":20.56,"n":466,"o":20.57,"t":"2026-10-22T15:55:00Z","v":92593,"vw":20.573406},{"c":20.57,"h":20.58,"l":20.54,"n":291,"o":20.56,"t":"2026-10-22T16:00:00Z","v":55450,"vw":20.559468},{"c":20.5404,"h":20.585,"l":20.54,"n":210,"o":20.575,"t":"2026-10-22T16:05:00Z","v":18291,"vw":20.570221},{"c":20.525,"h":20.55,"l":20.515,"n":238,"o":20.54,"t":"2026-10-22T16:10:00Z","v":41698,"vw":20.534221},{"c":20.5451,"h":20.55,"l":20.525,"n":169,"o":20.525,"t":"2026-10-22T16:15:00Z","v":25422,"vw":20.542592},{"c":20.555,"h":20.57,"l":20.545,"n":175,"o":20.545,"t":"2026-10-22T16:20:00Z","v":29990,"vw":20.558123},{"c":20.575,"h":20.58,"l":20.56,"n":155,"o":20.56,"t":"2026-10-22T16:25:00Z","v":32046,"vw":20.5687},{"c":20.575,"h":20.6,"l":20.57,"n":326,"o":20.58,"t":"2026-10-22T16:30:00Z","v":80268,"vw":20.58753},{"c":20.585,"h":20.585,"l":20.555,"n":143,"o":20.575,"t":"2026-10-22T16:35:00Z","v":36955,"vw":20.574446},{"c":20.6,"h":20.6,"l":20.57,"n":212,"o":20.59,"t":"2026-10-22T16:40:00Z","v":34626,"vw":20.587747},{"c":20.615,"h":20.63,"l":20.6,"n":246,"o":20.605,"t":"2026-10-22T16:45:00Z","v":42136,"vw":20.611452},{"c":20.625,"h":20.645,"l":20.615,"n":500,"o":20.615,"t":"2026-10-22T16:50:00Z","v":88824,"vw":20.624895},{"c":20.61,"h":20.635,"l":20.61,"n":326,"o":20.63,"t":"2026-10-22T16:55:00Z","v":46262,"vw":20.62539},{"c":20.605,"h":20.64,"l":20.59,"n":322,"o":20.615,"t":"2026-10-22T17:00:00Z","v":42702,"vw":20.619747},{"c":20.615,"h":20.615,"l":20.605,"n":120,"o":20.605,"t":"2026-10-22T17:05:00Z","v":15984,"vw":20.610987},{"c":20.62,"h":20.625,"l":20.61,"n":229,"o":20.62,"t":"2026-10-22T17:10:00Z","v":43508,"vw":20.619375},{"c":20.59,"h":20.63,"l":20.59,"n":301,"o":20.625,"t":"2026-10-22T17:15:00Z","v":56543,"vw":20.614818},{"c":20.585,"h":20.6,"l":20.565,"n":174,"o":20.5901,"t":"2026-10-22T17:20:00Z","v":39790,"vw":20.584233},{"c":20.61,"h":20.61,"l":20.575,"n":204,"o":20.58,"t":"2026-10-22T17:25:00Z","v":34944,"vw":20.586224},{"c":20.655,"h":20.66,"l":20.61,"n":233,"o":20.61,"t":"2026-10-22T17:30:00Z","v":40212,"vw":20.643639},{"c":20.62,"h":20.66,"l":20.62,"n":203,"o":20.66,"t":"2026-10-22T17:35:00Z","v":21267,"vw":20.634348},{"c":20.635,"h":20.6351,"l":20.62,"n":131,"o":20.63,"t":"2026-10-22T17:40:00Z","v":14988,"vw":20.628768},{"c":20.625,"h":20.64,"l":20.62,"n":248,"o":20.635,"t":"2026-10-22T17:45:00Z","v":23943,"vw":20.634235},{"c":20.615,"h":20.625,"l":20.615,"n":88,"o":20.625,"t":"2026-10-22T17:50:00Z","v":5761,"vw":20.622157},{"c":20.64,"h":20.65,"l":20.62,"n":197,"o":20.62,"t":"2026-10-22T17:55:00Z","v":27189,"vw":20.632635},{"c":20.65,"h":20.66,"l":20.64,"n":192,"o":20.645,"t":"2026-10-22T18:00:00Z","v":17481,"vw":20.648014},{"c":20.65,"h":20.655,"l":20.635,"n":202,"o":20.655,"t":"2026-10-22T18:05:00Z","v":33182,"vw":20.647947},{"c":20.65,"h":20.655,"l":20.64,"n":215,"o":20.65,"t":"2026-10-22T18:10:00Z","v":32270,"vw":20.648914},{"c":20.63,"h":20.655,"l":20.63,"n":292,"o":20.645,"t":"2026-10-22T18:15:00Z","v":35438,"vw":20.646417},{"c":20.625,"h":20.64,"l":20.625,"n":158,"o":20.635,"t":"2026-10-22T18:20:00Z","v":13800,"vw":20.630411},{"c":20.66,"h":20.66,"l":20.63,"n":380,"o":20.63,"t":"2026-10-22T18:25:00Z","v":76282,"vw":20.642195},{"c":20.64,"h":20.665,"l":20.64,"n":156,"o":20.665,"t":"2026-10-22T18:30:00Z","v":15796,"vw":20.652868},{"c":20.655,"h":20.665,"l":20.64,"n":178,"o":20.64,"t":"2026-10-22T18:35:00Z","v":23164,"vw":20.649523},{"c":20.66,"h":20.665,"l":20.635,"n":263,"o":20.655,"t":"2026-10-22T18:40:00Z","v":47640,"vw":20.650938},{"c":20.675,"h":20.68,"l":20.66,"n":447,"o":20.66,"t":"2026-10-22T18:45:00Z","v":60878,"vw":20.666644},{"c":20.685,"h":20.69,"l":20.68,"n":82,"o":20.68,"t":"2026-10-22T18:50:00Z","v":7370,"vw":20.684246},{"c":20.685,"h":20.7,"l":20.665,"n":282,"o":20.68,"t":"2026-10-22T18:55:00Z","v":50264,"vw":20.683347},{"c":20.735,"h":20.74,"l":20.69,"n":316,"o":20.69,"t":"2026-10-22T19:00:00Z","v":66454,"vw":20.712389},{"c":20.755,"h":20.76,"l":20.73,"n":336,"o":20.74,"t":"2026-10-22T19:05:00Z","v":58775,"vw":20.747588},{"c":20.745,"h":20.755,"l":20.735,"n":300,"o":20.7542,"t":"2026-10-22T19:10:00Z","v":43989,"vw":20.748747},{"c":20.735,"h":20.77,"l":20.73,"n":250,"o":20.75,"t":"2026-10-22T19:15:00Z","v":59307,"vw":20.749953},{"c":20.74,"h":20.755,"l":20.725,"n":344,"o":20.74,"t":"2026-10-22T19:20:00Z","v":55505,"vw":20.74119},{"c":20.7385,"h":20.745,"l":20.7,"n":314,"o":20.745,"t":"2026-10-22T19:25:00Z","v":46477,"vw":20.722984},{"c":20.755,"h":20.7571,"l":20.725,"n":443,"o":20.74,"t":"2026-10-22T19:30:00Z","v":79415,"vw":20.739139},{"c":20.74,"h":20.75,"l":20.71,"n":449,"o":20.75,"t":"2026-10-22T19:35:00Z","v":81485,"vw":20.725939},{"c":20.75,"h":20.758,"l":20.73,"n":415,"o":20.74,"t":"2026-10-22T19:40:00Z","v":81770,"vw":20.746725},{"c":20.775,"h":20.778,"l":20.74,"n":546,"o":20.75,"t":"2026-10-22T19:45:00Z","v":114156,"vw":20.758643},{"c":20.75,"h":20.78,"l":20.74,"n":1088,"o":20.77,"t":"2026-10-22T19:50:00Z","v":224913,"vw":20.756241},{"c":20.81,"h":20.81,"l":20.75,"n":2368,"o":20.75,"t":"2026-10-22T19:55:00Z","v":552437,"vw":20.783345},{"c":20.84,"h":20.84,"l":20.8,"n":52,"o":20.81,"t":"2026-10-22T20:00:00Z","v":277764,"vw":20.810163},{"c":20.8,"h":20.8,"l":20.8,"n":3,"o":20.8,"t":"2026-10-22T20:05:00Z","v":346,"vw":20.8},{"c":20.73,"h":20.73,"l":20.72,"n":2,"o":20.72,"t":"2026-10-22T21:35:00Z","v":544,"vw":20.725588},{"c":20.65,"h":20.65,"l":20.56,"n":3,"o":20.56,"t":"2026-10-22T21:40:00Z","v":986,"vw":20.605639}],"history":[{"c":33.39,"h":33.53,"l":33.19,"n":13079,"o":33.49,"t":"2024-10-21T04:00:00Z","v":1526448,"vw":33.396603},{"c":33.32,"h":33.42,"l":33.1599,"n":11291,"o":33.28,"t":"2024-10-22T04:00:00Z","v":1215170,"vw":33.276291},{"c":33.21,"h":33.33,"l":32.9,"n":10414,"o":33.32,"t":"2024-10-23T04:00:00Z","v":1193707,"vw":33.136217},{"c":33.14,"h":33.33,"l":32.9099,"n":12882,"o":33.33,"t":"2024-10-24T04:00:00Z","v":1466251,"vw":33.067},{"c":32.79,"h":33.22,"l":32.77,"n":12800,"o":33.13,"t":"2024-10-25T04:00:00Z","v":1531325,"vw":32.859669},{"c":32.69,"h":33.02,"l":32.64,"n":10962,"o":32.75,"t":"2024-10-28T04:00:00Z","v":1097002,"vw":32.775942},{"c":32.46,"h":32.63,"l":32.21,"n":15498,"o":32.57,"t":"2024-10-29T04:00:00Z","v":2046621,"vw":32.402962},{"c":32.24,"h":32.48,"l":32.11,"n":12600,"o":32.32,"t":"2024-10-30T04:00:00Z","v":1537848,"vw":32.253835},{"c":32.26,"h":32.44,"l":32.08,"n":12202,"o":32.19,"t":"2024-10-31T04:00:00Z","v":1556809,"vw":32.265547},{"c":32.1,"h":32.48,"l":31.87,"n":16528,"o":32.37,"t":"2024-11-01T04:00:00Z","v":1913559,"vw":32.10073},{"c":29.12,"h":31.13,"l":28.82,"n":72151,"o":31.13,"t":"2024-11-04T05:00:00Z","v":10183768,"vw":29.375557},{"c":28.84,"h":29.55,"l":28.64,"n":36283,"o":29.2,"t":"2024-11-05T05:00:00Z","v":4290392,"vw":29.009817},{"c":28.74,"h":28.8,"l":28.26,"n":35942,"o":28.74,"t":"2024-11-06T05:00:00Z","v":6733154,"vw":28.54651},{"c":28.07,"h":28.4775,"l":27.29,"n":49641,"o":28.45,"t":"2024-11-07T05:00:00Z","v":7242072,"vw":27.827962},{"c":28.37,"h":28.635,"l":28.1,"n":32736,"o":28.19,"t":"2024-11-08T05:00:00Z","v":4007310,"vw":28.438178},{"c":27.85,"h":28.56,"l":27.77,"n":23133,"o":28.4,"t":"2024-11-11T05:00:00Z","v":3105285,"vw":28.040189},{"c":27.69,"h":27.78,"l":27.11,"n":21997,"o":27.74,"t":"2024-11-12T05:00:00Z","v":3564158,"vw":27.475914},{"c":27.21,"h":27.74,"l":27.14,"n":37194,"o":27.73,"t":"2024-11-13T05:00:00Z","v":7305727,"vw":27.25681},{"c":26.84,"h":27.42,"l":26.78,"n":33786,"o":27.35,"t":"2024-11-14T05:00:00Z","v":5191229,"vw":27.055054},{"c":26.82,"h":26.935,"l":26.51,"n":28953,"o":26.72,"t":"2024-11-15T05:00:00Z","v":4366892,"vw":26.738744},{"c":27.23,"h":27.5,"l":26.79,"n":24668,"o":26.89,"t":"2024-11-18T05:00:00Z","v":4043653,"vw":27.243909},{"c":27.31,"h":27.45,"l":27.025,"n":17238,"o":27.19,"t":"2024-11-19T05:00:00Z","v":2853616,"vw":27.286397},{"c":27,"h":27.36,"l":26.91,"n":19768,"o":27.28,"t":"2024-11-20T05:00:00Z","v":3436420,"vw":27.027592},{"c":26.68,"h":26.97,"l":26.45,"n":29507,"o":26.97,"t":"2024-11-21T05:00:00Z","v":5627370,"vw":26.589853},{"c":26.77,"h":26.95,"l":26.67,"n":26651,"o":26.7,"t":"2024-11-22T05:00:00Z","v":5371238,"vw":26.772445},{"c":27.02,"h":27.09,"l":26.74,"n":18842,"o":27,"t":"2024-11-25T05:00:00Z","v":3247592,"vw":26.946565},{"c":26.63,"h":26.94,"l":26.465,"n":19826,"o":26.79,"t":"2024-11-26T05:00:00Z","v":3286138,"vw":26.642509},{"c":27.02,"h":27.33,"l":26.59,"n":18561,"o":26.6,"t":"2024-11-27T05:00:00Z","v":3684388,"vw":27.078545},{"c":27.03,"h":27.14,"l":26.945,"n":8507,"o":27.05,"t":"2024-11-29T05:00:00Z","v":1448158,"vw":27.032728},{"c":27.04,"h":27.135,"l":26.665,"n":22122,"o":26.98,"t":"2024-12-02T05:00:00Z","v":3823301,"vw":26.952514},{"c":27.31,"h":27.445,"l":27.1,"n":26366,"o":27.11,"t":"2024-12-03T05:00:00Z","v":5247638,"vw":27.2979},{"c":26.84,"h":27.42,"l":26.72,"n":38570,"o":27.3,"t":"2024-12-04T05:00:00Z","v":7256380,"vw":26.858542},{"c":26.97,"h":27.18,"l":26.83,"n":19818,"o":26.83,"t":"2024-12-05T05:00:00Z","v":3007677,"vw":27.006713},{"c":26.78,"h":27.08,"l":26.565,"n":21898,"o":26.84,"t":"2024-12-06T05:00:00Z","v":2717443,"vw":26.748822},{"c":26.9,"h":27.275,"l":26.76,"n":24089,"o":26.82,"t":"2024-12-09T05:00:00Z","v":4031321,"vw":27.006557},{"c":26.46,"h":26.99,"l":26.125,"n":25439,"o":26.92,"t":"2024-12-10T05:00:00Z","v":4054343,"vw":26.471941},{"c":25.97,"h":26.38,"l":25.955,"n":24329,"o":26.31,"t":"2024-12-11T05:00:00Z","v":3909958,"vw":26.109118},{"c":25.81,"h":25.99,"l":25.565,"n":26998,"o":25.95,"t":"2024-12-12T05:00:00Z","v":5024406,"vw":25.778706},{"c":25.52,"h":25.85,"l":25.235,"n":31491,"o":25.79,"t":"2024-12-13T05:00:00Z","v":5665335,"vw":25.453359},{"c":23.86,"h":24.64,"l":23.8245,"n":35045,"o":24.42,"t":"2024-12-16T05:00:00Z","v":7752706,"vw":24.115704},{"c":23.58,"h":23.85,"l":23.375,"n":36003,"o":23.43,"t":"2024-12-17T05:00:00Z","v":6598851,"vw":23.547881},{"c":23.4,"h":23.6,"l":23.035,"n":38246,"o":23.53,"t":"2024-12-18T05:00:00Z","v":7038671,"vw":23.279066},{"c":23.11,"h":23.66,"l":23.085,"n":27072,"o":23.35,"t":"2024-12-19T05:00:00Z","v":5085570,"vw":23.293183},{"c":23.16,"h":23.42,"l":22.9,"n":26801,"o":23.08,"t":"2024-12-20T05:00:00Z","v":5954806,"vw":23.212258},{"c":22.84,"h":23.14,"l":22.51,"n":23509,"o":22.95,"t":"2024-12-23T05:00:00Z","v":4417730,"vw":22.755366},{"c":22.9,"h":22.975,"l":22.68,"n":10502,"o":22.77,"t":"2024-12-24T05:00:00Z","v":1710307,"vw":22.898332},{"c":22.87,"h":23.045,"l":22.74,"n":16279,"o":22.82,"t":"2024-12-26T05:00:00Z","v":3520101,"vw":22.874935},{"c":22.66,"h":22.86,"l":22.49,"n":17302,"o":22.7,"t":"2024-12-27T05:00:00Z","v":3216667,"vw":22.657024},{"c":22.53,"h":22.64,"l":22.18,"n":19019,"o":22.6,"t":"2024-12-30T05:00:00Z","v":3410953,"vw":22.473013},{"c":23.18,"h":23.285,"l":22.54,"n":23345,"o":22.6,"t":"2024-12-31T05:00:00Z","v":3821049,"vw":23.124967},{"c":23.26,"h":23.62,"l":23.09,"n":16500,"o":23.29,"t":"2025-01-02T05:00:00Z","v":2865296,"vw":23.26028},{"c":23.82,"h":23.83,"l":23.13,"n":23179,"o":23.13,"t":"2025-01-03T05:00:00Z","v":3950122,"vw":23.687455},{"c":23.94,"h":24.17,"l":23.715,"n":21998,"o":24.1,"t":"2025-01-06T05:00:00Z","v":3677193,"vw":23.919117},{"c":23.86,"h":24.18,"l":23.85,"n":21877,"o":24.05,"t":"2025-01-07T05:00:00Z","v":4004281,"vw":23.9746},{"c":23.63,"h":23.8,"l":23.36,"n":16840,"o":23.76,"t":"2025-01-08T05:00:00Z","v":2334866,"vw":23.573206},{"c":22.96,"h":23.33,"l":22.91,"n":22021,"o":23.25,"t":"2025-01-10T05:00:00Z","v":3535110,"vw":23.01964},{"c":23.21,"h":23.23,"l":22.78,"n":19523,"o":22.99,"t":"2025-01-13T05:00:00Z","v":2839394,"vw":23.113076},{"c":22.54,"h":22.63,"l":21.87,"n":31950,"o":22.61,"t":"2025-01-14T05:00:00Z","v":5909176,"vw":22.341627},{"c":22.73,"h":22.93,"l":22.67,"n":21495,"o":22.73,"t":"2025-01-15T05:00:00Z","v":2898632,"vw":22.77456},{"c":22.82,"h":22.925,"l":22.49,"n":23745,"o":22.7,"t":"2025-01-16T05:00:00Z","v":4367657,"vw":22.775053},{"c":23.15,"h":23.2399,"l":22.9,"n":19104,"o":22.92,"t":"2025-01-17T05:00:00Z","v":2840887,"vw":23.073558},{"c":23.39,"h":23.48,"l":22.88,"n":19877,"o":23,"t":"2025-01-21T05:00:00Z","v":3917326,"vw":23.323238},{"c":23.15,"h":23.4,"l":23.005,"n":15132,"o":23.4,"t":"2025-01-22T05:00:00Z","v":2639989,"vw":23.169019},{"c":23.22,"h":23.505,"l":23.14,"n":14238,"o":23.29,"t":"2025-01-23T05:00:00Z","v":2434820,"vw":23.277045},{"c":23.53,"h":23.595,"l":23.13,"n":14509,"o":23.4,"t":"2025-01-24T05:00:00Z","v":2265030,"vw":23.469076},{"c":24.06,"h":24.19,"l":23.61,"n":23124,"o":23.71,"t":"2025-01-27T05:00:00Z","v":3327179,"vw":23.973094},{"c":23.88,"h":24.44,"l":23.87,"n":22163,"o":24.29,"t":"2025-01-28T05:00:00Z","v":3380496,"vw":24.024042},{"c":23.7,"h":24.01,"l":23.67,"n":20277,"o":23.75,"t":"2025-01-29T05:00:00Z","v":3117517,"vw":23.817679},{"c":23.9,"h":24.195,"l":23.6,"n":21594,"o":23.82,"t":"2025-01-30T05:00:00Z","v":2666419,"vw":23.949377},{"c":23.79,"h":24.15,"l":23.68,"n":20648,"o":23.83,"t":"2025-01-31T05:00:00Z","v":2993492,"vw":23.882032},{"c":24.03,"h":24.095,"l":23.01,"n":20446,"o":23.29,"t":"2025-02-03T05:00:00Z","v":3276924,"vw":23.806163},{"c":24.4,"h":24.6,"l":24.29,"n":15988,"o":24.3,"t":"2025-02-04T05:00:00Z","v":2352651,"vw":24.415301},{"c":24.9,"h":25.05,"l":24.34,"n":27601,"o":24.55,"t":"2025-02-05T05:00:00Z","v":6337319,"vw":24.697412},{"c":23.52,"h":24.99,"l":23.21,"n":51586,"o":24.99,"t":"2025-02-06T05:00:00Z","v":7531951,"vw":23.729029},{"c":22.14,"h":23.48,"l":22,"n":49628,"o":23.48,"t":"2025-02-07T05:00:00Z","v":7879836,"vw":22.395135},{"c":22.51,"h":22.755,"l":22.21,"n":25540,"o":22.26,"t":"2025-02-10T05:00:00Z","v":3746491,"vw":22.519788},{"c":22.88,"h":22.945,"l":22.3,"n":22824,"o":22.49,"t":"2025-02-11T05:00:00Z","v":4074592,"vw":22.710737},{"c":23.26,"h":23.33,"l":22.73,"n":19869,"o":22.83,"t":"2025-02-12T05:00:00Z","v":2549034,"vw":23.12473},{"c":23.63,"h":23.81,"l":23.3,"n":17912,"o":23.36,"t":"2025-02-13T05:00:00Z","v":2614602,"vw":23.61475},{"c":23.82,"h":23.89,"l":23.54,"n":17651,"o":23.67,"t":"2025-02-14T05:00:00Z","v":2282486,"vw":23.726773},{"c":23.37,"h":23.775,"l":23.3111,"n":21381,"o":23.64,"t":"2025-02-18T05:00:00Z","v":2842798,"vw":23.453314},{"c":23.42,"h":23.63,"l":23.125,"n":15285,"o":23.34,"t":"2025-02-19T05:00:00Z","v":1996336,"vw":23.418019},{"c":23.57,"h":23.6,"l":23.305,"n":12334,"o":23.43,"t":"2025-02-20T05:00:00Z","v":1795696,"vw":23.493008},{"c":23.97,"h":24.11,"l":23.5,"n":18222,"o":23.56,"t":"2025-02-21T05:00:00Z","v":2577640,"vw":23.890381},{"c":24.08,"h":24.385,"l":23.94,"n":16304,"o":23.95,"t":"2025-02-24T05:00:00Z","v":2163150,"vw":24.134923},{"c":23.91,"h":24.25,"l":23.8709,"n":21531,"o":24.07,"t":"2025-02-25T05:00:00Z","v":2645412,"vw":24.007207},{"c":23.36,"h":23.91,"l":23.21,"n":16248,"o":23.88,"t":"2025-02-26T05:00:00Z","v":2820082,"vw":23.418279},{"c":23.39,"h":23.51,"l":23.17,"n":15822,"o":23.21,"t":"2025-02-27T05:00:00Z","v":1877888,"vw":23.414218},{"c":23.12,"h":23.56,"l":23.01,"n":17046,"o":23.48,"t":"2025-02-28T05:00:00Z","v":2128179,"vw":23.188492},{"c":23.41,"h":23.59,"l":23.175,"n":16249,"o":23.21,"t":"2025-03-03T05:00:00Z","v":2183555,"vw":23.379828},{"c":23.61,"h":23.765,"l":23.23,"n":21020,"o":23.44,"t":"2025-03-04T05:00:00Z","v":2765089,"vw":23.575079},{"c":23.71,"h":24.175,"l":23.64,"n":14497,"o":23.75,"t":"2025-03-05T05:00:00Z","v":1757164,"vw":23.805125},{"c":24.49,"h":24.555,"l":23.62,"n":20025,"o":23.73,"t":"2025-03-06T05:00:00Z","v":2938822,"vw":24.255328},{"c":24.8,"h":25.14,"l":24.4263,"n":24860,"o":24.49,"t":"2025-03-07T05:00:00Z","v":3419929,"vw":24.85928},{"c":25.18,"h":25.37,"l":24.85,"n":32695,"o":24.98,"t":"2025-03-10T04:00:00Z","v":4434661,"vw":25.202677},{"c":24.78,"h":25.25,"l":24.47,"n":31162,"o":25.15,"t":"2025-03-11T04:00:00Z","v":4466552,"vw":24.805915},{"c":24.35,"h":24.68,"l":24.28,"n":23099,"o":24.65,"t":"2025-03-12T04:00:00Z","v":3452916,"vw":24.417723},{"c":24.36,"h":24.755,"l":24.23,"n":19476,"o":24.44,"t":"2025-03-13T04:00:00Z","v":2267029,"vw":24.407637},{"c":23.47,"h":23.58,"l":23.33,"n":13950,"o":23.58,"t":"2025-03-14T04:00:00Z","v":2193869,"vw":23.45093},{"c":23.7,"h":23.905,"l":23.27,"n":18750,"o":23.37,"t":"2025-03-17T04:00:00Z","v":2464147,"vw":23.704819},{"c":23.78,"h":23.98,"l":23.54,"n":16767,"o":23.63,"t":"2025-03-18T04:00:00Z","v":2118171,"vw":23.762844},{"c":23.37,"h":23.76,"l":23.3502,"n":16162,"o":23.65,"t":"2025-03-19T04:00:00Z","v":2021880,"vw":23.446074},{"c":23.02,"h":23.275,"l":22.835,"n":19529,"o":23.2501,"t":"2025-03-20T04:00:00Z","v":2656472,"vw":23.026182},{"c":22.7,"h":23.11,"l":22.62,"n":16875,"o":23.01,"t":"2025-03-21T04:00:00Z","v":2996532,"vw":22.732827},{"c":22.52,"h":22.88,"l":22.501,"n":17507,"o":22.64,"t":"2025-03-24T04:00:00Z","v":2257835,"vw":22.643105},{"c":22.53,"h":22.73,"l":22.45,"n":16397,"o":22.6,"t":"2025-03-25T04:00:00Z","v":2084251,"vw":22.531388},{"c":22.65,"h":22.65,"l":22.49,"n":18824,"o":22.5,"t":"2025-03-26T04:00:00Z","v":2595159,"vw":22.575374},{"c":23.16,"h":23.2105,"l":22.66,"n":15682,"o":22.7,"t":"2025-03-27T04:00:00Z","v":2380175,"vw":23.098528},{"c":22.97,"h":23.27,"l":22.95,"n":14352,"o":23.21,"t":"2025-03-28T04:00:00Z","v":2134423,"vw":23.025659},{"c":22.96,"h":23.34,"l":22.8,"n":15427,"o":22.8,"t":"2025-03-31T04:00:00Z","v":2336556,"vw":23.052572},{"c":22.78,"h":23.09,"l":22.655,"n":14952,"o":23.03,"t":"2025-04-01T04:00:00Z","v":2039026,"vw":22.844395},{"c":21.82,"h":22.78,"l":21.62,"n":26685,"o":22.78,"t":"2025-04-02T04:00:00Z","v":4694448,"vw":21.930418},{"c":22.66,"h":22.72,"l":21.865,"n":28170,"o":22.14,"t":"2025-04-03T04:00:00Z","v":4575659,"vw":22.345281},{"c":22.71,"h":23.13,"l":22.405,"n":35722,"o":22.56,"t":"2025-04-04T04:00:00Z","v":5186285,"vw":22.837033},{"c":22.08,"h":22.59,"l":21.68,"n":39378,"o":22.03,"t":"2025-04-07T04:00:00Z","v":5212362,"vw":22.031862},{"c":20.87,"h":22.5,"l":20.6,"n":34846,"o":22.36,"t":"2025-04-08T04:00:00Z","v":5745720,"vw":21.224353},{"c":21,"h":21.41,"l":20.28,"n":43058,"o":20.67,"t":"2025-04-09T04:00:00Z","v":6342228,"vw":20.985581},{"c":20.98,"h":21.06,"l":20.57,"n":40153,"o":21.06,"t":"2025-04-10T04:00:00Z","v":5052160,"vw":20.837593},{"c":21.36,"h":21.665,"l":20.965,"n":30224,"o":21.08,"t":"2025-04-11T04:00:00Z","v":4608977,"vw":21.409958},{"c":21.65,"h":21.715,"l":21.34,"n":39831,"o":21.54,"t":"2025-04-14T04:00:00Z","v":6388806,"vw":21.564974},{"c":21.24,"h":21.7,"l":21.205,"n":22254,"o":21.7,"t":"2025-04-15T04:00:00Z","v":3391163,"vw":21.337714},{"c":21.62,"h":21.84,"l":21.4,"n":21107,"o":21.55,"t":"2025-04-16T04:00:00Z","v":3423096,"vw":21.661591},{"c":22.04,"h":22.12,"l":21.64,"n":17595,"o":21.66,"t":"2025-04-17T04:00:00Z","v":2836247,"vw":22.021788},{"c":22.38,"h":22.395,"l":21.99,"n":17959,"o":22.07,"t":"2025-04-21T04:00:00Z","v":2388712,"vw":22.239979},{"c":22.25,"h":22.56,"l":22.2,"n":18637,"o":22.42,"t":"2025-04-22T04:00:00Z","v":2411210,"vw":22.324057},{"c":22.22,"h":22.345,"l":21.88,"n":19731,"o":22.23,"t":"2025-04-23T04:00:00Z","v":2521638,"vw":22.178487},{"c":22.01,"h":22.37,"l":21.915,"n":13734,"o":22.37,"t":"2025-04-24T04:00:00Z","v":1994592,"vw":22.03621},{"c":21.65,"h":21.945,"l":21.36,"n":19243,"o":21.945,"t":"2025-04-25T04:00:00Z","v":2636823,"vw":21.578149},{"c":21.81,"h":21.905,"l":21.54,"n":12168,"o":21.66,"t":"2025-04-28T04:00:00Z","v":1714840,"vw":21.78214},{"c":21.92,"h":22.17,"l":21.83,"n":15234,"o":21.92,"t":"2025-04-29T04:00:00Z","v":1732908,"vw":21.969151},{"c":22.25,"h":22.26,"l":21.67,"n":21091,"o":21.92,"t":"2025-04-30T04:00:00Z","v":3014229,"vw":22.066263},{"c":21.44,"h":22.22,"l":21.38,"n":21589,"o":22.22,"t":"2025-05-01T04:00:00Z","v":4481286,"vw":21.588393},{"c":21.45,"h":21.725,"l":21.125,"n":24613,"o":21.5,"t":"2025-05-02T04:00:00Z","v":6612865,"vw":21.284022},{"c":21.39,"h":21.58,"l":21.06,"n":25406,"o":21.47,"t":"2025-05-05T04:00:00Z","v":3644501,"vw":21.231972},{"c":21.59,"h":21.92,"l":21.39,"n":26376,"o":21.45,"t":"2025-05-06T04:00:00Z","v":4122294,"vw":21.64758},{"c":21.25,"h":21.775,"l":21.04,"n":28303,"o":21.51,"t":"2025-05-07T04:00:00Z","v":5094443,"vw":21.337976},{"c":22.23,"h":22.65,"l":21.105,"n":43597,"o":21.11,"t":"2025-05-08T04:00:00Z","v":6733346,"vw":22.239009},{"c":22.71,"h":23.07,"l":22.07,"n":31688,"o":22.23,"t":"2025-05-09T04:00:00Z","v":5091898,"vw":22.801483},{"c":22.56,"h":22.705,"l":22.37,"n":24446,"o":22.69,"t":"2025-05-12T04:00:00Z","v":3978496,"vw":22.544821},{"c":21.98,"h":22.63,"l":21.86,"n":27355,"o":22.57,"t":"2025-05-13T04:00:00Z","v":3705345,"vw":22.110728},{"c":21.26,"h":21.93,"l":21.2201,"n":24785,"o":21.93,"t":"2025-05-14T04:00:00Z","v":4725537,"vw":21.373989},{"c":21.63,"h":21.75,"l":21.261,"n":17012,"o":21.29,"t":"2025-05-15T04:00:00Z","v":2356371,"vw":21.608887},{"c":21.56,"h":21.78,"l":21.495,"n":18253,"o":21.54,"t":"2025-05-16T04:00:00Z","v":2789222,"vw":21.578451},{"c":21.57,"h":21.62,"l":21.415,"n":9245,"o":21.51,"t":"2025-05-19T04:00:00Z","v":1337559,"vw":21.537127},{"c":21.66,"h":22.01,"l":21.45,"n":21356,"o":21.47,"t":"2025-05-20T04:00:00Z","v":3471048,"vw":21.748945},{"c":21.47,"h":21.73,"l":21.33,"n":14706,"o":21.67,"t":"2025-05-21T04:00:00Z","v":2656094,"vw":21.476784},{"c":21.47,"h":21.62,"l":21.2,"n":14025,"o":21.41,"t":"2025-05-22T04:00:00Z","v":2218926,"vw":21.482591},{"c":21.53,"h":21.63,"l":21.36,"n":13165,"o":21.48,"t":"2025-05-23T04:00:00Z","v":1983547,"vw":21.48623},{"c":21.48,"h":21.85,"l":21.42,"n":13843,"o":21.53,"t":"2025-05-27T04:00:00Z","v":2650272,"vw":21.565104},{"c":21.16,"h":21.45,"l":21.095,"n":16914,"o":21.42,"t":"2025-05-28T04:00:00Z","v":2224307,"vw":21.19521},{"c":21.5,"h":21.595,"l":21.19,"n":15783,"o":21.26,"t":"2025-05-29T04:00:00Z","v":2801266,"vw":21.448072},{"c":21.8,"h":21.91,"l":21.47,"n":16308,"o":21.47,"t":"2025-05-30T04:00:00Z","v":3173192,"vw":21.788963},{"c":22.28,"h":22.4607,"l":21.76,"n":23081,"o":21.9,"t":"2025-06-02T04:00:00Z","v":4678731,"vw":22.244996},{"c":21.94,"h":22.27,"l":21.85,"n":17584,"o":22.22,"t":"2025-06-03T04:00:00Z","v":2751328,"vw":21.957984},{"c":21.96,"h":22.17,"l":21.8503,"n":15214,"o":22.03,"t":"2025-06-04T04:00:00Z","v":2351329,"vw":22.004942},{"c":21.86,"h":22.16,"l":21.815,"n":13733,"o":22.07,"t":"2025-06-05T04:00:00Z","v":2300202,"vw":21.903093},{"c":21.78,"h":21.88,"l":21.585,"n":14807,"o":21.8,"t":"2025-06-06T04:00:00Z","v":2332101,"vw":21.733113},{"c":22.1,"h":22.29,"l":21.75,"n":16890,"o":21.79,"t":"2025-06-09T04:00:00Z","v":2734239,"vw":22.074617},{"c":22.5,"h":22.89,"l":22.16,"n":23735,"o":22.16,"t":"2025-06-10T04:00:00Z","v":3749080,"vw":22.582155},{"c":22.45,"h":22.63,"l":22.35,"n":13818,"o":22.57,"t":"2025-06-11T04:00:00Z","v":2391807,"vw":22.409884},{"c":22.95,"h":22.98,"l":22.54,"n":21695,"o":22.59,"t":"2025-06-12T04:00:00Z","v":3744819,"vw":22.886899},{"c":22.8,"h":23.03,"l":22.76,"n":16564,"o":22.92,"t":"2025-06-13T04:00:00Z","v":2596344,"vw":22.873096},{"c":22.39,"h":22.65,"l":22.3,"n":19099,"o":22.65,"t":"2025-06-16T04:00:00Z","v":3473821,"vw":22.405817},{"c":22,"h":22.36,"l":21.935,"n":21563,"o":22.275,"t":"2025-06-17T04:00:00Z","v":3538680,"vw":22.042688},{"c":21.8,"h":22.09,"l":21.78,"n":19081,"o":22,"t":"2025-06-18T04:00:00Z","v":3818574,"vw":21.914337},{"c":21.71,"h":22.015,"l":21.65,"n":20258,"o":21.89,"t":"2025-06-20T04:00:00Z","v":5200849,"vw":21.729646},{"c":21.88,"h":21.93,"l":21.62,"n":16603,"o":21.62,"t":"2025-06-23T04:00:00Z","v":2790161,"vw":21.849432},{"c":21.98,"h":22.17,"l":21.82,"n":20473,"o":21.82,"t":"2025-06-24T04:00:00Z","v":3665005,"vw":22.040129},{"c":21.94,"h":21.955,"l":21.58,"n":28815,"o":21.8,"t":"2025-06-25T04:00:00Z","v":7051110,"vw":21.858007},{"c":21.85,"h":22.2399,"l":21.82,"n":15909,"o":22.07,"t":"2025-06-26T04:00:00Z","v":2648414,"vw":21.971325},{"c":21.8,"h":22.065,"l":21.71,"n":14299,"o":21.84,"t":"2025-06-27T04:00:00Z","v":2651614,"vw":21.830769},{"c":22.17,"h":22.2,"l":21.73,"n":15850,"o":21.8,"t":"2025-06-30T04:00:00Z","v":2959027,"vw":22.102179},{"c":22.63,"h":22.795,"l":22.195,"n":15219,"o":22.21,"t":"2025-07-01T04:00:00Z","v":2397966,"vw":22.570705},{"c":22.86,"h":22.9,"l":22.29,"n":29813,"o":22.43,"t":"2025-07-02T04:00:00Z","v":5259580,"vw":22.757211},{"c":22.85,"h":22.935,"l":22.14,"n":19138,"o":22.64,"t":"2025-07-03T04:00:00Z","v":3131622,"vw":22.599011},{"c":23.29,"h":23.3,"l":22.46,"n":25930,"o":22.67,"t":"2025-07-07T04:00:00Z","v":5496534,"vw":23.039349},{"c":23.91,"h":24.13,"l":23.28,"n":32435,"o":23.28,"t":"2025-07-08T04:00:00Z","v":5835153,"vw":23.887728},{"c":23.83,"h":23.92,"l":23.52,"n":16847,"o":23.885,"t":"2025-07-09T04:00:00Z","v":2558895,"vw":23.776937},{"c":24.06,"h":24.16,"l":23.73,"n":21938,"o":23.85,"t":"2025-07-10T04:00:00Z","v":3554849,"vw":24.0127},{"c":23.81,"h":24.095,"l":23.785,"n":15806,"o":24.02,"t":"2025-07-11T04:00:00Z","v":2258855,"vw":23.929554},{"c":23.89,"h":24.04,"l":23.64,"n":16970,"o":23.82,"t":"2025-07-14T04:00:00Z","v":2605162,"vw":23.870789},{"c":24.06,"h":24.205,"l":23.86,"n":20649,"o":23.88,"t":"2025-07-15T04:00:00Z","v":2989008,"vw":24.074882},{"c":24.43,"h":24.595,"l":24.01,"n":20084,"o":24.01,"t":"2025-07-16T04:00:00Z","v":3158786,"vw":24.420899},{"c":24.09,"h":24.4,"l":23.99,"n":16549,"o":24.33,"t":"2025-07-17T04:00:00Z","v":2579007,"vw":24.123307},{"c":23.68,"h":24.15,"l":23.65,"n":15476,"o":24.15,"t":"2025-07-18T04:00:00Z","v":2089463,"vw":23.750296},{"c":23.97,"h":24.27,"l":23.74,"n":18299,"o":23.76,"t":"2025-07-21T04:00:00Z","v":2250443,"vw":24.01338},{"c":24.38,"h":24.545,"l":24.08,"n":20957,"o":24.08,"t":"2025-07-22T04:00:00Z","v":3610214,"vw":24.35673},{"c":24.6,"h":24.65,"l":24.24,"n":18710,"o":24.31,"t":"2025-07-23T04:00:00Z","v":2943577,"vw":24.509908},{"c":24.43,"h":24.71,"l":24.37,"n":14471,"o":24.49,"t":"2025-07-24T04:00:00Z","v":2001324,"vw":24.49747},{"c":24.2,"h":24.36,"l":23.91,"n":18689,"o":24.29,"t":"2025-07-25T04:00:00Z","v":3354098,"vw":24.113467},{"c":23.83,"h":24.22,"l":23.81,"n":16340,"o":24.1,"t":"2025-07-28T04:00:00Z","v":2041332,"vw":23.941027},{"c":23.66,"h":23.835,"l":23.61,"n":14309,"o":23.76,"t":"2025-07-29T04:00:00Z","v":1690802,"vw":23.693082},{"c":23.53,"h":23.66,"l":23.39,"n":15687,"o":23.57,"t":"2025-07-30T04:00:00Z","v":2093148,"vw":23.519091},{"c":23.33,"h":23.4774,"l":23.27,"n":17903,"o":23.41,"t":"2025-07-31T04:00:00Z","v":2445440,"vw":23.35586},{"c":23.57,"h":23.695,"l":23.265,"n":25209,"o":23.45,"t":"2025-08-01T04:00:00Z","v":3105829,"vw":23.577154},{"c":23.31,"h":23.65,"l":23.26,"n":17154,"o":23.56,"t":"2025-08-04T04:00:00Z","v":1888228,"vw":23.355086},{"c":23.56,"h":24.08,"l":23.55,"n":22527,"o":23.73,"t":"2025-08-05T04:00:00Z","v":2620251,"vw":23.783415},{"c":23.25,"h":23.755,"l":23.095,"n":27296,"o":23.56,"t":"2025-08-06T04:00:00Z","v":4374871,"vw":23.314623},{"c":23.78,"h":23.815,"l":22.77,"n":43002,"o":23.2,"t":"2025-08-07T04:00:00Z","v":5128683,"vw":23.425296},{"c":24.35,"h":24.645,"l":23.86,"n":31484,"o":23.86,"t":"2025-08-08T04:00:00Z","v":4699720,"vw":24.396317},{"c":24.35,"h":24.8,"l":24.3,"n":27564,"o":24.52,"t":"2025-08-11T04:00:00Z","v":3605808,"vw":24.479169},{"c":24.5,"h":24.91,"l":24.47,"n":19918,"o":24.49,"t":"2025-08-12T04:00:00Z","v":2817035,"vw":24.691642},{"c":25.11,"h":25.22,"l":24.485,"n":25313,"o":24.5,"t":"2025-08-13T04:00:00Z","v":5007552,"vw":25.053345},{"c":25.37,"h":25.38,"l":24.95,"n":15777,"o":24.99,"t":"2025-08-14T04:00:00Z","v":3110239,"vw":25.274692},{"c":25.61,"h":25.66,"l":25.34,"n":18547,"o":25.4,"t":"2025-08-15T04:00:00Z","v":3383992,"vw":25.580506},{"c":25.57,"h":26.015,"l":25.55,"n":19395,"o":25.65,"t":"2025-08-18T04:00:00Z","v":3100996,"vw":25.668184},{"c":25.58,"h":25.79,"l":25.48,"n":15248,"o":25.57,"t":"2025-08-19T04:00:00Z","v":1914162,"vw":25.577249},{"c":25.74,"h":25.87,"l":25.565,"n":25132,"o":25.72,"t":"2025-08-20T04:00:00Z","v":3587447,"vw":25.731744},{"c":25.72,"h":25.78,"l":25.48,"n":21001,"o":25.69,"t":"2025-08-21T04:00:00Z","v":3289906,"vw":25.658163},{"c":25.49,"h":25.955,"l":25.425,"n":18341,"o":25.775,"t":"2025-08-22T04:00:00Z","v":3574329,"vw":25.568571},{"c":25.22,"h":25.5,"l":25.17,"n":22071,"o":25.43,"t":"2025-08-25T04:00:00Z","v":3149756,"vw":25.311401},{"c":24.9,"h":25.31,"l":24.855,"n":22839,"o":25.28,"t":"2025-08-26T04:00:00Z","v":3695198,"vw":24.998342},{"c":24.98,"h":25.09,"l":24.83,"n":19287,"o":24.85,"t":"2025-08-27T04:00:00Z","v":4508625,"vw":24.980965},{"c":24.82,"h":24.955,"l":24.645,"n":18860,"o":24.93,"t":"2025-08-28T04:00:00Z","v":2442078,"vw":24.798397},{"c":24.96,"h":25,"l":24.66,"n":17187,"o":24.79,"t":"2025-08-29T04:00:00Z","v":2431712,"vw":24.936512},{"c":24.43,"h":24.9733,"l":24.3701,"n":19823,"o":24.81,"t":"2025-09-02T04:00:00Z","v":2650836,"vw":24.514556},{"c":24.53,"h":24.5673,"l":24.3,"n":14089,"o":24.38,"t":"2025-09-03T04:00:00Z","v":1959632,"vw":24.472583},{"c":24.47,"h":24.71,"l":24.44,"n":19206,"o":24.58,"t":"2025-09-04T04:00:00Z","v":2321382,"vw":24.528283},{"c":24.72,"h":24.83,"l":24.42,"n":15999,"o":24.52,"t":"2025-09-05T04:00:00Z","v":2189401,"vw":24.700606},{"c":24.39,"h":24.73,"l":23.87,"n":27278,"o":24.73,"t":"2025-09-08T04:00:00Z","v":3666834,"vw":24.300707},{"c":24.2,"h":24.42,"l":24.145,"n":18068,"o":24.39,"t":"2025-09-09T04:00:00Z","v":2513869,"vw":24.225785},{"c":24.14,"h":24.22,"l":24.005,"n":16985,"o":24.13,"t":"2025-09-10T04:00:00Z","v":2532210,"vw":24.116091},{"c":24.3,"h":24.33,"l":24.11,"n":13398,"o":24.23,"t":"2025-09-11T04:00:00Z","v":1751122,"vw":24.265461},{"c":24.16,"h":24.31,"l":24.05,"n":16968,"o":24.21,"t":"2025-09-12T04:00:00Z","v":2360702,"vw":24.139448},{"c":23.69,"h":23.95,"l":23.55,"n":20172,"o":23.86,"t":"2025-09-15T04:00:00Z","v":3053960,"vw":23.649794},{"c":23.43,"h":23.78,"l":23.2746,"n":16353,"o":23.59,"t":"2025-09-16T04:00:00Z","v":2372928,"vw":23.456656},{"c":23.49,"h":23.65,"l":23.3901,"n":16339,"o":23.43,"t":"2025-09-17T04:00:00Z","v":2404135,"vw":23.507396},{"c":23.1,"h":23.39,"l":23.05,"n":20127,"o":23.39,"t":"2025-09-18T04:00:00Z","v":3431845,"vw":23.219386},{"c":23.22,"h":23.255,"l":22.96,"n":21613,"o":23.17,"t":"2025-09-19T04:00:00Z","v":6413543,"vw":23.201955},{"c":23.07,"h":23.515,"l":23.0301,"n":18243,"o":23.22,"t":"2025-09-22T04:00:00Z","v":2830898,"vw":23.136412},{"c":23.24,"h":23.345,"l":22.955,"n":18250,"o":23.09,"t":"2025-09-23T04:00:00Z","v":2525139,"vw":23.166663},{"c":23.12,"h":23.16,"l":22.87,"n":17111,"o":23.08,"t":"2025-09-24T04:00:00Z","v":2824248,"vw":23.049507},{"c":23.05,"h":23.3082,"l":22.955,"n":16087,"o":23.15,"t":"2025-09-25T04:00:00Z","v":2960242,"vw":23.064291},{"c":23.1,"h":23.165,"l":22.98,"n":16426,"o":23.03,"t":"2025-09-26T04:00:00Z","v":2163843,"vw":23.085898},{"c":23.27,"h":23.31,"l":23.05,"n":16440,"o":23.15,"t":"2025-09-29T04:00:00Z","v":2641111,"vw":23.226343},{"c":23.39,"h":23.47,"l":23.15,"n":18427,"o":23.27,"t":"2025-09-30T04:00:00Z","v":2404740,"vw":23.347357},{"c":23.47,"h":23.53,"l":23.31,"n":16637,"o":23.39,"t":"2025-10-01T04:00:00Z","v":2559436,"vw":23.437013},{"c":23.23,"h":23.46,"l":23.06,"n":13852,"o":23.46,"t":"2025-10-02T04:00:00Z","v":1936576,"vw":23.225642},{"c":23.36,"h":23.445,"l":23.19,"n":13167,"o":23.19,"t":"2025-10-03T04:00:00Z","v":1719092,"vw":23.385008},{"c":23.19,"h":23.31,"l":22.905,"n":18788,"o":23.28,"t":"2025-10-06T04:00:00Z","v":2419901,"vw":23.13431},{"c":23.29,"h":23.36,"l":23.08,"n":15237,"o":23.18,"t":"2025-10-07T04:00:00Z","v":2418925,"vw":23.255403},{"c":23.23,"h":23.39,"l":22.94,"n":19831,"o":23.32,"t":"2025-10-08T04:00:00Z","v":3195983,"vw":23.181525},{"c":23.44,"h":23.48,"l":23.25,"n":16784,"o":23.25,"t":"2025-10-09T04:00:00Z","v":2812816,"vw":23.392562},{"c":23.9,"h":23.95,"l":23.415,"n":27180,"o":23.54,"t":"2025-10-10T04:00:00Z","v":4400857,"vw":23.792144},{"c":24.2,"h":24.34,"l":23.65,"n":34829,"o":23.69,"t":"2025-10-13T04:00:00Z","v":5258173,"vw":24.186903},{"c":23.33,"h":24.21,"l":22.48,"n":61357,"o":23.84,"t":"2025-10-14T04:00:00Z","v":11551684,"vw":23.189115},{"c":23.65,"h":24.585,"l":23.465,"n":39208,"o":23.81,"t":"2025-10-15T04:00:00Z","v":5092123,"vw":23.811753},{"c":23.69,"h":23.948,"l":23.59,"n":18732,"o":23.66,"t":"2025-10-16T04:00:00Z","v":3319632,"vw":23.713021},{"c":24.26,"h":24.46,"l":23.48,"n":32213,"o":23.63,"t":"2025-10-17T04:00:00Z","v":5182526,"vw":24.199053},{"c":23.86,"h":24.31,"l":23.72,"n":18390,"o":24.27,"t":"2025-10-20T04:00:00Z","v":2580171,"vw":23.870081},{"c":23.93,"h":23.985,"l":23.81,"n":18512,"o":23.85,"t":"2025-10-21T04:00:00Z","v":1917296,"vw":23.896922},{"c":24.04,"h":24.36,"l":23.81,"n":22811,"o":23.81,"t":"2025-10-22T04:00:00Z","v":2647910,"vw":24.151036},{"c":23.86,"h":24.26,"l":23.86,"n":18316,"o":24.09,"t":"2025-10-23T04:00:00Z","v":1883274,"vw":23.917283},{"c":23.81,"h":23.92,"l":23.77,"n":13609,"o":23.87,"t":"2025-10-24T04:00:00Z","v":1929728,"vw":23.839007},{"c":23.48,"h":23.745,"l":23.43,"n":22260,"o":23.68,"t":"2025-10-27T04:00:00Z","v":2654448,"vw":23.544794},{"c":23.57,"h":23.7322,"l":23.24,"n":19485,"o":23.42,"t":"2025-10-28T04:00:00Z","v":2510413,"vw":23.580427},{"c":23.49,"h":23.77,"l":23.325,"n":25039,"o":23.56,"t":"2025-10-29T04:00:00Z","v":2755502,"vw":23.462141},{"c":23.11,"h":23.45,"l":23.09,"n":23579,"o":23.38,"t":"2025-10-30T04:00:00Z","v":2705837,"vw":23.219549},{"c":22.86,"h":23.0601,"l":22.82,"n":17963,"o":23.04,"t":"2025-10-31T04:00:00Z","v":2265474,"vw":22.938495},{"c":22.67,"h":22.74,"l":22.36,"n":26480,"o":22.73,"t":"2025-11-03T05:00:00Z","v":3294281,"vw":22.575216},{"c":22.29,"h":22.67,"l":22.24,"n":26474,"o":22.51,"t":"2025-11-04T05:00:00Z","v":3660788,"vw":22.367785},{"c":22.39,"h":22.68,"l":22.18,"n":34131,"o":22.22,"t":"2025-11-05T05:00:00Z","v":5525056,"vw":22.465933},{"c":23.17,"h":23.8,"l":22.7,"n":28983,"o":23.06,"t":"2025-11-06T05:00:00Z","v":3960654,"vw":23.115621},{"c":23.19,"h":23.3,"l":22.88,"n":22437,"o":23,"t":"2025-11-07T05:00:00Z","v":2913088,"vw":23.156044},{"c":22.94,"h":23.065,"l":22.795,"n":21392,"o":23.03,"t":"2025-11-10T05:00:00Z","v":2860881,"vw":22.91063},{"c":23.41,"h":23.5,"l":22.98,"n":20571,"o":22.98,"t":"2025-11-11T05:00:00Z","v":4572182,"vw":23.383795},{"c":22.77,"h":23.41,"l":22.77,"n":22592,"o":23.4,"t":"2025-11-12T05:00:00Z","v":2873159,"vw":22.936939},{"c":23.11,"h":23.155,"l":22.71,"n":20181,"o":22.77,"t":"2025-11-13T05:00:00Z","v":4014487,"vw":22.998189},{"c":22.83,"h":23.17,"l":22.76,"n":20542,"o":23.17,"t":"2025-11-14T05:00:00Z","v":3472237,"vw":22.835009},{"c":23.04,"h":23.0575,"l":22.7074,"n":18802,"o":22.93,"t":"2025-11-17T05:00:00Z","v":2734045,"vw":22.919037},{"c":23.02,"h":23.13,"l":22.74,"n":22332,"o":23.07,"t":"2025-11-18T05:00:00Z","v":3607657,"vw":23.001913},{"c":22.79,"h":22.96,"l":22.36,"n":22340,"o":22.9,"t":"2025-11-19T05:00:00Z","v":2932681,"vw":22.631583},{"c":22.95,"h":23.0197,"l":22.645,"n":21572,"o":22.73,"t":"2025-11-20T05:00:00Z","v":3410830,"vw":22.866589},{"c":23.13,"h":23.385,"l":22.88,"n":22591,"o":22.97,"t":"2025-11-21T05:00:00Z","v":3158395,"vw":23.212866},{"c":23.07,"h":23.25,"l":22.98,"n":19946,"o":23.04,"t":"2025-11-24T05:00:00Z","v":3497535,"vw":23.094628},{"c":23.02,"h":23.39,"l":22.86,"n":19661,"o":23.08,"t":"2025-11-25T05:00:00Z","v":2719217,"vw":23.070386},{"c":23.2,"h":23.295,"l":22.96,"n":15597,"o":23.02,"t":"2025-11-26T05:00:00Z","v":2109680,"vw":23.192214},{"c":23.51,"h":23.51,"l":23.24,"n":10210,"o":23.35,"t":"2025-11-28T05:00:00Z","v":1438042,"vw":23.424183},{"c":23.49,"h":23.565,"l":23.33,"n":18685,"o":23.56,"t":"2025-12-01T05:00:00Z","v":2635642,"vw":23.469853},{"c":23.37,"h":23.47,"l":23.115,"n":17323,"o":23.47,"t":"2025-12-02T05:00:00Z","v":2333806,"vw":23.255539},{"c":23.18,"h":23.77,"l":23.1,"n":19969,"o":23.43,"t":"2025-12-03T05:00:00Z","v":4110958,"vw":23.293722},{"c":23.22,"h":23.34,"l":23.175,"n":13004,"o":23.2,"t":"2025-12-04T05:00:00Z","v":1588470,"vw":23.231703},{"c":23.55,"h":23.6199,"l":23.2689,"n":17523,"o":23.28,"t":"2025-12-05T05:00:00Z","v":2080340,"vw":23.504493},{"c":23.34,"h":23.6,"l":23.1482,"n":20324,"o":23.49,"t":"2025-12-08T05:00:00Z","v":3198708,"vw":23.277058},{"c":23.15,"h":23.92,"l":23.08,"n":21960,"o":23.74,"t":"2025-12-09T05:00:00Z","v":2866810,"vw":23.320891},{"c":23.19,"h":23.335,"l":23.0545,"n":18356,"o":23.23,"t":"2025-12-10T05:00:00Z","v":3013358,"vw":23.18151},{"c":23.4,"h":23.855,"l":23.38,"n":22023,"o":23.5,"t":"2025-12-11T05:00:00Z","v":3410891,"vw":23.524844},{"c":23.71,"h":23.85,"l":23.48,"n":25609,"o":23.5,"t":"2025-12-12T05:00:00Z","v":3783455,"vw":23.736279},{"c":23.61,"h":23.79,"l":23.31,"n":20653,"o":23.41,"t":"2025-12-15T05:00:00Z","v":3321375,"vw":23.592349},{"c":23.33,"h":23.74,"l":23.33,"n":21423,"o":23.6,"t":"2025-12-16T05:00:00Z","v":4332368,"vw":23.442991},{"c":23.15,"h":23.4,"l":23.13,"n":16733,"o":23.25,"t":"2025-12-17T05:00:00Z","v":2860551,"vw":23.223636},{"c":22.85,"h":23.19,"l":22.82,"n":19941,"o":23.06,"t":"2025-12-18T05:00:00Z","v":3626334,"vw":22.939483},{"c":22.84,"h":23.05,"l":22.73,"n":15141,"o":22.77,"t":"2025-12-19T05:00:00Z","v":2640297,"vw":22.893524},{"c":22.73,"h":22.8,"l":22.53,"n":17419,"o":22.8,"t":"2025-12-22T05:00:00Z","v":3639181,"vw":22.668858},{"c":22.73,"h":22.85,"l":22.63,"n":14146,"o":22.82,"t":"2025-12-23T05:00:00Z","v":2616894,"vw":22.715887},{"c":23.01,"h":23.05,"l":22.68,"n":8806,"o":22.68,"t":"2025-12-24T05:00:00Z","v":1324059,"vw":22.952558},{"c":23.05,"h":23.265,"l":23.01,"n":9242,"o":23.09,"t":"2025-12-26T05:00:00Z","v":1228293,"vw":23.073207},{"c":23.38,"h":23.446,"l":22.91,"n":16821,"o":22.91,"t":"2025-12-29T05:00:00Z","v":3036404,"vw":23.311292},{"c":23.57,"h":23.71,"l":23.3,"n":19254,"o":23.36,"t":"2025-12-30T05:00:00Z","v":2888088,"vw":23.585278},{"c":23.82,"h":23.96,"l":23.56,"n":17856,"o":23.565,"t":"2025-12-31T05:00:00Z","v":3275287,"vw":23.842627},{"c":23.66,"h":24.02,"l":23.64,"n":20268,"o":23.805,"t":"2026-01-02T05:00:00Z","v":3096712,"vw":23.820433},{"c":23.72,"h":23.7909,"l":23.4208,"n":22023,"o":23.6,"t":"2026-01-05T05:00:00Z","v":4192934,"vw":23.608376},{"c":23.28,"h":23.93,"l":23.235,"n":21032,"o":23.77,"t":"2026-01-06T05:00:00Z","v":3620644,"vw":23.409814},{"c":23.33,"h":23.54,"l":23.2,"n":14664,"o":23.39,"t":"2026-01-07T05:00:00Z","v":2043326,"vw":23.313058},{"c":23.75,"h":23.7951,"l":23.29,"n":21619,"o":23.29,"t":"2026-01-08T05:00:00Z","v":3798414,"vw":23.707564},{"c":23.74,"h":23.825,"l":23.58,"n":15101,"o":23.65,"t":"2026-01-09T05:00:00Z","v":2267365,"vw":23.703936},{"c":23.84,"h":24.05,"l":23.67,"n":16321,"o":23.9,"t":"2026-01-12T05:00:00Z","v":2136375,"vw":23.835733},{"c":23.72,"h":23.95,"l":23.605,"n":18273,"o":23.85,"t":"2026-01-13T05:00:00Z","v":2636893,"vw":23.736631},{"c":24.22,"h":24.3765,"l":23.77,"n":24322,"o":23.88,"t":"2026-01-14T05:00:00Z","v":3530217,"vw":24.215157},{"c":24.24,"h":24.42,"l":24.015,"n":16157,"o":24.07,"t":"2026-01-15T05:00:00Z","v":2283570,"vw":24.264099},{"c":24.14,"h":24.315,"l":23.93,"n":18994,"o":24.24,"t":"2026-01-16T05:00:00Z","v":2649621,"vw":24.123444},{"c":24.39,"h":24.5,"l":23.86,"n":24864,"o":24.3,"t":"2026-01-20T05:00:00Z","v":3647678,"vw":24.287276},{"c":24.51,"h":24.61,"l":24.345,"n":19292,"o":24.4,"t":"2026-01-21T05:00:00Z","v":2912875,"vw":24.481293},{"c":24.71,"h":24.8313,"l":24.55,"n":17659,"o":24.55,"t":"2026-01-22T05:00:00Z","v":3071699,"vw":24.70927},{"c":25.2,"h":25.22,"l":24.76,"n":18826,"o":24.76,"t":"2026-01-23T05:00:00Z","v":3393533,"vw":25.054457},{"c":25.15,"h":25.32,"l":25.02,"n":17824,"o":25.21,"t":"2026-01-26T05:00:00Z","v":2362907,"vw":25.14815},{"c":25.52,"h":25.865,"l":25.35,"n":23444,"o":25.42,"t":"2026-01-27T05:00:00Z","v":3525246,"vw":25.497026},{"c":25.27,"h":25.64,"l":25.245,"n":26232,"o":25.48,"t":"2026-01-28T05:00:00Z","v":4353542,"vw":25.360156},{"c":25.49,"h":25.64,"l":25.34,"n":26495,"o":25.45,"t":"2026-01-29T05:00:00Z","v":4072562,"vw":25.508185},{"c":25.86,"h":25.89,"l":25.41,"n":26168,"o":25.54,"t":"2026-01-30T05:00:00Z","v":3919220,"vw":25.669295},{"c":25.83,"h":26.125,"l":25.63,"n":32371,"o":25.82,"t":"2026-02-02T05:00:00Z","v":5195881,"vw":25.843759},{"c":26.1,"h":26.255,"l":25.75,"n":27234,"o":25.81,"t":"2026-02-03T05:00:00Z","v":4594456,"vw":26.102589},{"c":26.34,"h":26.4908,"l":26.13,"n":33677,"o":26.28,"t":"2026-02-04T05:00:00Z","v":4935623,"vw":26.349502},{"c":25.57,"h":25.8,"l":24.97,"n":55976,"o":25.8,"t":"2026-02-05T05:00:00Z","v":7902379,"vw":25.465009},{"c":25.08,"h":25.6899,"l":25.05,"n":42939,"o":25.485,"t":"2026-02-06T05:00:00Z","v":6645692,"vw":25.348344},{"c":25.62,"h":25.66,"l":25.085,"n":27101,"o":25.2,"t":"2026-02-09T05:00:00Z","v":4775095,"vw":25.494132},{"c":25.83,"h":26.03,"l":25.6694,"n":27880,"o":25.71,"t":"2026-02-10T05:00:00Z","v":3924181,"vw":25.878217},{"c":25.65,"h":25.81,"l":25.57,"n":19356,"o":25.78,"t":"2026-02-11T05:00:00Z","v":2607110,"vw":25.70165},{"c":25.83,"h":25.948,"l":25.435,"n":26414,"o":25.64,"t":"2026-02-12T05:00:00Z","v":3875519,"vw":25.751355},{"c":25.71,"h":25.945,"l":25.54,"n":21314,"o":25.85,"t":"2026-02-13T05:00:00Z","v":2458979,"vw":25.751953},{"c":25.79,"h":25.83,"l":25.53,"n":18817,"o":25.55,"t":"2026-02-17T05:00:00Z","v":2028555,"vw":25.723193},{"c":25.71,"h":25.805,"l":25.54,"n":19988,"o":25.69,"t":"2026-02-18T05:00:00Z","v":2487002,"vw":25.709064},{"c":25.57,"h":25.72,"l":25.485,"n":16690,"o":25.66,"t":"2026-02-19T05:00:00Z","v":2155058,"vw":25.5755},{"c":25.8,"h":25.805,"l":25.4593,"n":17853,"o":25.72,"t":"2026-02-20T05:00:00Z","v":2328459,"vw":25.675411},{"c":26.07,"h":26.12,"l":25.8,"n":16548,"o":25.94,"t":"2026-02-23T05:00:00Z","v":2199526,"vw":26.021265},{"c":26.03,"h":26.25,"l":25.755,"n":20084,"o":26.15,"t":"2026-02-24T05:00:00Z","v":3159041,"vw":26.0062},{"c":25.63,"h":26.095,"l":25.585,"n":21177,"o":25.87,"t":"2026-02-25T05:00:00Z","v":3735361,"vw":25.777154},{"c":25.67,"h":25.775,"l":25.55,"n":21429,"o":25.7,"t":"2026-02-26T05:00:00Z","v":2957981,"vw":25.664325},{"c":26.31,"h":26.395,"l":25.805,"n":25280,"o":25.81,"t":"2026-02-27T05:00:00Z","v":3338719,"vw":26.248406},{"c":26.23,"h":26.43,"l":25.875,"n":19477,"o":26.22,"t":"2026-03-02T05:00:00Z","v":2464071,"vw":26.258686},{"c":26.4,"h":26.52,"l":25.94,"n":24299,"o":26.15,"t":"2026-03-03T05:00:00Z","v":3090941,"vw":26.353136},{"c":26.45,"h":26.495,"l":26.14,"n":23484,"o":26.37,"t":"2026-03-04T05:00:00Z","v":3594281,"vw":26.370178},{"c":25.98,"h":26.4,"l":25.855,"n":31059,"o":26.29,"t":"2026-03-05T05:00:00Z","v":4348807,"vw":26.0102},{"c":26.06,"h":26.165,"l":25.665,"n":28144,"o":25.93,"t":"2026-03-06T05:00:00Z","v":3718260,"vw":25.975957},{"c":25.88,"h":26.105,"l":25.685,"n":27407,"o":25.9,"t":"2026-03-09T04:00:00Z","v":3713989,"vw":25.921367},{"c":26.39,"h":26.48,"l":25.87,"n":30313,"o":25.91,"t":"2026-03-10T04:00:00Z","v":5129506,"vw":26.307144},{"c":25.89,"h":26.41,"l":25.76,"n":27146,"o":26.33,"t":"2026-03-11T04:00:00Z","v":4542539,"vw":25.90951},{"c":25.68,"h":25.945,"l":25.66,"n":29249,"o":25.78,"t":"2026-03-12T04:00:00Z","v":3698633,"vw":25.761128},{"c":25.57,"h":25.87,"l":25.48,"n":22448,"o":25.72,"t":"2026-03-13T04:00:00Z","v":3221422,"vw":25.612854},{"c":25.9,"h":25.965,"l":25.295,"n":34316,"o":25.41,"t":"2026-03-16T04:00:00Z","v":4925154,"vw":25.76205},{"c":26.01,"h":26.46,"l":25.99,"n":27354,"o":26,"t":"2026-03-17T04:00:00Z","v":3407837,"vw":26.154849},{"c":25.75,"h":26.02,"l":25.6816,"n":27114,"o":25.89,"t":"2026-03-18T04:00:00Z","v":3410856,"vw":25.790384},{"c":25.73,"h":25.95,"l":25.505,"n":26610,"o":25.78,"t":"2026-03-19T04:00:00Z","v":4206241,"vw":25.75352},{"c":25.79,"h":25.8745,"l":25.615,"n":28851,"o":25.82,"t":"2026-03-20T04:00:00Z","v":5339634,"vw":25.777236},{"c":25.76,"h":25.8902,"l":25.525,"n":27072,"o":25.79,"t":"2026-03-23T04:00:00Z","v":3142385,"vw":25.747239},{"c":25.83,"h":26.025,"l":25.55,"n":22848,"o":25.67,"t":"2026-03-24T04:00:00Z","v":2629856,"vw":25.878688},{"c":25.49,"h":25.94,"l":25.49,"n":17429,"o":25.89,"t":"2026-03-25T04:00:00Z","v":2256498,"vw":25.647181},{"c":25.47,"h":25.68,"l":25.38,"n":18051,"o":25.47,"t":"2026-03-26T04:00:00Z","v":2499025,"vw":25.501835},{"c":25.25,"h":25.5,"l":25.162,"n":21818,"o":25.5,"t":"2026-03-27T04:00:00Z","v":2959712,"vw":25.269557},{"c":25.23,"h":25.55,"l":25.1535,"n":26694,"o":25.25,"t":"2026-03-30T04:00:00Z","v":3341309,"vw":25.327044},{"c":25.24,"h":25.47,"l":25.03,"n":29690,"o":25.47,"t":"2026-03-31T04:00:00Z","v":4476644,"vw":25.193694},{"c":25.38,"h":25.47,"l":25.1,"n":27770,"o":25.11,"t":"2026-04-01T04:00:00Z","v":3003199,"vw":25.32238},{"c":24.45,"h":25.11,"l":24.1233,"n":48121,"o":24.95,"t":"2026-04-02T04:00:00Z","v":8071076,"vw":24.427576},{"c":24.26,"h":24.5908,"l":24.245,"n":20511,"o":24.34,"t":"2026-04-06T04:00:00Z","v":2728272,"vw":24.385357},{"c":23.83,"h":24.315,"l":23.8039,"n":23349,"o":24.17,"t":"2026-04-07T04:00:00Z","v":3355600,"vw":23.952541},{"c":24.12,"h":24.175,"l":23.84,"n":23629,"o":24.14,"t":"2026-04-08T04:00:00Z","v":3121691,"vw":24.066608},{"c":23.89,"h":24.2556,"l":23.835,"n":31324,"o":24.22,"t":"2026-04-09T04:00:00Z","v":4501976,"vw":23.968987},{"c":23.35,"h":24.25,"l":23.3201,"n":28361,"o":23.89,"t":"2026-04-10T04:00:00Z","v":4156056,"vw":23.639885},{"c":23.5,"h":23.54,"l":23.115,"n":22871,"o":23.32,"t":"2026-04-13T04:00:00Z","v":2724775,"vw":23.418532},{"c":23.85,"h":23.91,"l":23.46,"n":29742,"o":23.46,"t":"2026-04-14T04:00:00Z","v":3209420,"vw":23.788169},{"c":23.82,"h":23.97,"l":23.69,"n":18112,"o":23.8,"t":"2026-04-15T04:00:00Z","v":2230459,"vw":23.85575},{"c":24.16,"h":24.205,"l":23.83,"n":18505,"o":23.83,"t":"2026-04-16T04:00:00Z","v":2161255,"vw":24.148702},{"c":24.09,"h":24.35,"l":24.07,"n":17154,"o":24.22,"t":"2026-04-17T04:00:00Z","v":2461179,"vw":24.169566},{"c":23.95,"h":24.14,"l":23.9,"n":18675,"o":24.02,"t":"2026-04-20T04:00:00Z","v":2345229,"vw":23.995696},{"c":23.9,"h":24.085,"l":23.87,"n":23578,"o":23.99,"t":"2026-04-21T04:00:00Z","v":3789339,"vw":23.966069},{"c":23.73,"h":24.165,"l":23.7001,"n":23699,"o":23.98,"t":"2026-04-22T04:00:00Z","v":3705060,"vw":23.855072},{"c":24.1,"h":24.1,"l":23.7,"n":20674,"o":23.79,"t":"2026-04-23T04:00:00Z","v":2796747,"vw":23.946659},{"c":23.88,"h":24.09,"l":23.765,"n":18568,"o":24.05,"t":"2026-04-24T04:00:00Z","v":2103108,"vw":23.886227},{"c":23.56,"h":23.94,"l":23.53,"n":18478,"o":23.93,"t":"2026-04-27T04:00:00Z","v":2443162,"vw":23.680188},{"c":23.5,"h":23.685,"l":23.43,"n":18181,"o":23.54,"t":"2026-04-28T04:00:00Z","v":2927415,"vw":23.528461},{"c":23.26,"h":23.505,"l":23.1633,"n":16874,"o":23.41,"t":"2026-04-29T04:00:00Z","v":2429350,"vw":23.312153},{"c":23.78,"h":23.805,"l":23.26,"n":19213,"o":23.26,"t":"2026-04-30T04:00:00Z","v":3052702,"vw":23.673706},{"c":23.96,"h":24.02,"l":23.73,"n":15838,"o":23.8,"t":"2026-05-01T04:00:00Z","v":1992205,"vw":23.934642},{"c":23.93,"h":23.99,"l":23.72,"n":16406,"o":23.72,"t":"2026-05-04T04:00:00Z","v":1791659,"vw":23.901124},{"c":24.1,"h":24.22,"l":23.91,"n":17170,"o":23.94,"t":"2026-05-05T04:00:00Z","v":1875576,"vw":24.095602},{"c":24.23,"h":24.3,"l":24.02,"n":25916,"o":24.16,"t":"2026-05-06T04:00:00Z","v":4166193,"vw":24.179752},{"c":24.57,"h":24.715,"l":24.07,"n":38043,"o":24.48,"t":"2026-05-07T04:00:00Z","v":5760668,"vw":24.474811},{"c":24.14,"h":24.56,"l":24.07,"n":25916,"o":24.52,"t":"2026-05-08T04:00:00Z","v":3426486,"vw":24.275337},{"c":24.28,"h":24.59,"l":24.23,"n":20375,"o":24.25,"t":"2026-05-11T04:00:00Z","v":2956713,"vw":24.356011},{"c":24.47,"h":24.605,"l":24.2231,"n":19704,"o":24.36,"t":"2026-05-12T04:00:00Z","v":2780592,"vw":24.491586},{"c":24.39,"h":24.795,"l":24.3,"n":21434,"o":24.55,"t":"2026-05-13T04:00:00Z","v":2846470,"vw":24.480579},{"c":24.19,"h":24.635,"l":24.18,"n":18391,"o":24.48,"t":"2026-05-14T04:00:00Z","v":2980976,"vw":24.389515},{"c":23.79,"h":24.34,"l":23.78,"n":22001,"o":24.08,"t":"2026-05-15T04:00:00Z","v":3347438,"vw":23.961356},{"c":23.82,"h":23.92,"l":23.62,"n":16426,"o":23.73,"t":"2026-05-18T04:00:00Z","v":2137585,"vw":23.824242},{"c":23.98,"h":24.345,"l":23.76,"n":23414,"o":23.76,"t":"2026-05-19T04:00:00Z","v":3273823,"vw":24.076085},{"c":24.17,"h":24.25,"l":23.89,"n":22828,"o":23.89,"t":"2026-05-20T04:00:00Z","v":3358140,"vw":24.136196},{"c":24.39,"h":24.495,"l":23.945,"n":21102,"o":24.13,"t":"2026-05-21T04:00:00Z","v":2497354,"vw":24.31601},{"c":24.6,"h":24.675,"l":24.37,"n":15093,"o":24.39,"t":"2026-05-22T04:00:00Z","v":1755412,"vw":24.569989},{"c":24.8,"h":24.97,"l":24.57,"n":22989,"o":24.69,"t":"2026-05-26T04:00:00Z","v":3007234,"vw":24.818898},{"c":25.09,"h":25.35,"l":24.78,"n":27873,"o":24.78,"t":"2026-05-27T04:00:00Z","v":3466809,"vw":25.148306},{"c":24.91,"h":25.15,"l":24.825,"n":27140,"o":25.08,"t":"2026-05-28T04:00:00Z","v":4013948,"vw":24.954075},{"c":25.11,"h":25.195,"l":24.795,"n":24530,"o":24.93,"t":"2026-05-29T04:00:00Z","v":7072068,"vw":25.058521},{"c":25.06,"h":25.24,"l":24.95,"n":23819,"o":24.95,"t":"2026-06-01T04:00:00Z","v":4107187,"vw":25.098384},{"c":24.64,"h":25.3,"l":24.53,"n":27540,"o":25.15,"t":"2026-06-02T04:00:00Z","v":3793722,"vw":24.699936},{"c":24.51,"h":24.855,"l":24.4,"n":29806,"o":24.5,"t":"2026-06-03T04:00:00Z","v":8820805,"vw":24.56682},{"c":24.08,"h":24.77,"l":23.92,"n":35954,"o":24.77,"t":"2026-06-04T04:00:00Z","v":7119112,"vw":24.121848},{"c":24.41,"h":24.53,"l":24.07,"n":27438,"o":24.18,"t":"2026-06-05T04:00:00Z","v":4191592,"vw":24.349904},{"c":24.18,"h":24.49,"l":23.9997,"n":19746,"o":24.3,"t":"2026-06-08T04:00:00Z","v":2526603,"vw":24.182599},{"c":24.58,"h":24.695,"l":24.21,"n":28027,"o":24.21,"t":"2026-06-09T04:00:00Z","v":4413397,"vw":24.566526},{"c":24.71,"h":24.885,"l":24.45,"n":20674,"o":24.68,"t":"2026-06-10T04:00:00Z","v":3400371,"vw":24.744899},{"c":24.57,"h":24.8,"l":24.4318,"n":23377,"o":24.73,"t":"2026-06-11T04:00:00Z","v":3642033,"vw":24.590216},{"c":24.59,"h":24.68,"l":24.43,"n":18294,"o":24.65,"t":"2026-06-12T04:00:00Z","v":2693840,"vw":24.575396},{"c":24.04,"h":24.49,"l":24.03,"n":21375,"o":24.49,"t":"2026-06-15T04:00:00Z","v":3575226,"vw":24.117215},{"c":23.82,"h":24.09,"l":23.62,"n":29684,"o":24,"t":"2026-06-16T04:00:00Z","v":6070786,"vw":23.811792},{"c":23.28,"h":23.75,"l":23.225,"n":24544,"o":23.63,"t":"2026-06-17T04:00:00Z","v":4208232,"vw":23.447245},{"c":23.28,"h":23.35,"l":23.15,"n":18483,"o":23.29,"t":"2026-06-18T04:00:00Z","v":3008137,"vw":23.275132},{"c":22.65,"h":23.21,"l":22.65,"n":27330,"o":23.09,"t":"2026-06-22T04:00:00Z","v":3910029,"vw":22.84686},{"c":23.04,"h":23.115,"l":22.72,"n":21327,"o":22.77,"t":"2026-06-23T04:00:00Z","v":2839772,"vw":22.97561},{"c":23.2,"h":23.405,"l":22.895,"n":23603,"o":23.11,"t":"2026-06-24T04:00:00Z","v":3856098,"vw":23.154589},{"c":23.2,"h":23.27,"l":22.93,"n":23928,"o":23.23,"t":"2026-06-25T04:00:00Z","v":3307563,"vw":23.151266},{"c":22.92,"h":23.275,"l":22.82,"n":24004,"o":23.24,"t":"2026-06-26T04:00:00Z","v":3562291,"vw":22.98652},{"c":22.26,"h":22.94,"l":22.185,"n":30722,"o":22.94,"t":"2026-06-29T04:00:00Z","v":4603762,"vw":22.40627},{"c":21.51,"h":22.28,"l":21.495,"n":32288,"o":22.25,"t":"2026-06-30T04:00:00Z","v":4920612,"vw":21.743836},{"c":21.02,"h":21.42,"l":21,"n":20364,"o":21.3,"t":"2026-07-01T04:00:00Z","v":2611710,"vw":21.210588},{"c":21.42,"h":22.03,"l":21.175,"n":44407,"o":21.65,"t":"2026-07-02T04:00:00Z","v":7659412,"vw":21.488146},{"c":20.87,"h":21.65,"l":20.87,"n":30435,"o":21.65,"t":"2026-07-06T04:00:00Z","v":5183038,"vw":21.085651},{"c":21.4,"h":21.645,"l":20.93,"n":25350,"o":20.97,"t":"2026-07-07T04:00:00Z","v":4749251,"vw":21.445523},{"c":21.45,"h":21.77,"l":21.3,"n":25016,"o":21.38,"t":"2026-07-08T04:00:00Z","v":3789970,"vw":21.557757},{"c":21.32,"h":21.45,"l":21.19,"n":23057,"o":21.39,"t":"2026-07-09T04:00:00Z","v":3646147,"vw":21.308068},{"c":21.38,"h":21.571,"l":21.292,"n":19998,"o":21.33,"t":"2026-07-10T04:00:00Z","v":3005818,"vw":21.385783},{"c":21.45,"h":21.72,"l":21.45,"n":22237,"o":21.5,"t":"2026-07-13T04:00:00Z","v":3527898,"vw":21.57163},{"c":21.2,"h":21.51,"l":21.145,"n":28200,"o":21.42,"t":"2026-07-14T04:00:00Z","v":4332439,"vw":21.236763},{"c":21.6,"h":21.835,"l":21.17,"n":25647,"o":21.18,"t":"2026-07-15T04:00:00Z","v":3679186,"vw":21.683009},{"c":22.14,"h":22.185,"l":21.66,"n":30418,"o":21.75,"t":"2026-07-16T04:00:00Z","v":5163945,"vw":22.038682},{"c":21.84,"h":22.39,"l":21.81,"n":27810,"o":22.3,"t":"2026-07-17T04:00:00Z","v":4144539,"vw":21.989652},{"c":21.7,"h":21.89,"l":21.66,"n":19761,"o":21.76,"t":"2026-07-20T04:00:00Z","v":3092435,"vw":21.756193},{"c":21.65,"h":21.795,"l":21.5,"n":19785,"o":21.71,"t":"2026-07-21T04:00:00Z","v":3217408,"vw":21.64171},{"c":21.48,"h":21.93,"l":21.43,"n":19731,"o":21.83,"t":"2026-07-22T04:00:00Z","v":4097459,"vw":21.646746},{"c":21.21,"h":21.47,"l":21.14,"n":20638,"o":21.4,"t":"2026-07-23T04:00:00Z","v":3459773,"vw":21.224474},{"c":21.3,"h":21.405,"l":21.13,"n":19484,"o":21.15,"t":"2026-07-24T04:00:00Z","v":2876159,"vw":21.314115},{"c":21.24,"h":21.535,"l":21.24,"n":25594,"o":21.36,"t":"2026-07-27T04:00:00Z","v":3486402,"vw":21.3484},{"c":21.81,"h":21.87,"l":21.44,"n":21786,"o":21.44,"t":"2026-07-28T04:00:00Z","v":3427835,"vw":21.774657},{"c":22.33,"h":22.41,"l":21.8,"n":34187,"o":21.8,"t":"2026-07-29T04:00:00Z","v":5567324,"vw":22.230087},{"c":21.7,"h":22.25,"l":21.635,"n":25767,"o":22.25,"t":"2026-07-30T04:00:00Z","v":4039330,"vw":21.810586},{"c":21.68,"h":21.69,"l":21.295,"n":33325,"o":21.58,"t":"2026-07-31T04:00:00Z","v":4364042,"vw":21.569398},{"c":21.79,"h":22.03,"l":21.6701,"n":17303,"o":21.9,"t":"2026-08-03T04:00:00Z","v":1899284,"vw":21.783002},{"c":22,"h":22.01,"l":21.36,"n":29032,"o":21.6,"t":"2026-08-04T04:00:00Z","v":8582081,"vw":21.776356},{"c":22.06,"h":22.09,"l":21.675,"n":31842,"o":22.03,"t":"2026-08-05T04:00:00Z","v":7714059,"vw":21.912511},{"c":22.77,"h":23.02,"l":22.14,"n":40825,"o":22.16,"t":"2026-08-06T04:00:00Z","v":5449499,"vw":22.730377},{"c":22.75,"h":22.92,"l":22.58,"n":21784,"o":22.805,"t":"2026-08-07T04:00:00Z","v":3122211,"vw":22.729728},{"c":22.54,"h":22.69,"l":22.415,"n":23198,"o":22.64,"t":"2026-08-10T04:00:00Z","v":3520537,"vw":22.5216},{"c":23.37,"h":23.44,"l":22.885,"n":30070,"o":22.93,"t":"2026-08-11T04:00:00Z","v":4275078,"vw":23.28064},{"c":23.13,"h":23.28,"l":22.94,"n":22925,"o":23.22,"t":"2026-08-12T04:00:00Z","v":2838123,"vw":23.06384},{"c":23.32,"h":23.32,"l":22.995,"n":19598,"o":23.15,"t":"2026-08-13T04:00:00Z","v":2723533,"vw":23.205551},{"c":23.47,"h":23.63,"l":23.37,"n":22361,"o":23.39,"t":"2026-08-14T04:00:00Z","v":2974558,"vw":23.467995},{"c":23.35,"h":23.63,"l":23.35,"n":18984,"o":23.46,"t":"2026-08-17T04:00:00Z","v":2490078,"vw":23.43169},{"c":23.36,"h":23.655,"l":23.36,"n":16817,"o":23.45,"t":"2026-08-18T04:00:00Z","v":2452333,"vw":23.479068},{"c":23.7,"h":23.765,"l":23.435,"n":21384,"o":23.44,"t":"2026-08-19T04:00:00Z","v":2352918,"vw":23.659069},{"c":23.78,"h":23.865,"l":23.54,"n":19824,"o":23.72,"t":"2026-08-20T04:00:00Z","v":2497193,"vw":23.722836},{"c":23.71,"h":23.91,"l":23.65,"n":13939,"o":23.84,"t":"2026-08-21T04:00:00Z","v":1587286,"vw":23.766126},{"c":23.85,"h":23.94,"l":23.59,"n":18316,"o":23.62,"t":"2026-08-24T04:00:00Z","v":2281062,"vw":23.846433},{"c":23.59,"h":23.84,"l":23.5015,"n":16319,"o":23.75,"t":"2026-08-25T04:00:00Z","v":1678457,"vw":23.589187},{"c":23.49,"h":23.63,"l":23.4,"n":18688,"o":23.53,"t":"2026-08-26T04:00:00Z","v":2109245,"vw":23.480896},{"c":23.4,"h":23.57,"l":23.29,"n":15083,"o":23.4,"t":"2026-08-27T04:00:00Z","v":1709430,"vw":23.420731},{"c":23.46,"h":23.59,"l":23.28,"n":14436,"o":23.48,"t":"2026-08-28T04:00:00Z","v":1854303,"vw":23.423892},{"c":23.59,"h":23.69,"l":23.39,"n":22940,"o":23.42,"t":"2026-08-31T04:00:00Z","v":3257577,"vw":23.594199},{"c":23.41,"h":23.895,"l":23.38,"n":21633,"o":23.61,"t":"2026-09-01T04:00:00Z","v":4200994,"vw":23.598661},{"c":23.4,"h":23.74,"l":23.35,"n":20825,"o":23.51,"t":"2026-09-02T04:00:00Z","v":3141548,"vw":23.474208},{"c":23.81,"h":23.89,"l":23.525,"n":19319,"o":23.57,"t":"2026-09-03T04:00:00Z","v":2767016,"vw":23.697557},{"c":23.67,"h":23.81,"l":23.56,"n":17315,"o":23.65,"t":"2026-09-04T04:00:00Z","v":2410430,"vw":23.704364},{"c":23.65,"h":23.75,"l":23.465,"n":20397,"o":23.66,"t":"2026-09-08T04:00:00Z","v":3762933,"vw":23.583988},{"c":23.33,"h":23.68,"l":23.21,"n":21683,"o":23.62,"t":"2026-09-09T04:00:00Z","v":3523792,"vw":23.344571},{"c":23.25,"h":23.485,"l":23.025,"n":22114,"o":23.42,"t":"2026-09-10T04:00:00Z","v":3930902,"vw":23.215327},{"c":23.39,"h":23.52,"l":23.28,"n":15664,"o":23.34,"t":"2026-09-11T04:00:00Z","v":2589206,"vw":23.405701},{"c":23.47,"h":23.615,"l":23.31,"n":21700,"o":23.49,"t":"2026-09-14T04:00:00Z","v":4217291,"vw":23.479665},{"c":22.9,"h":23.66,"l":22.765,"n":42708,"o":23.3,"t":"2026-09-15T04:00:00Z","v":7316157,"vw":23.042616},{"c":22.5,"h":22.98,"l":22.45,"n":31387,"o":22.88,"t":"2026-09-16T04:00:00Z","v":7155390,"vw":22.589611},{"c":22.28,"h":23.16,"l":22.28,"n":26461,"o":22.58,"t":"2026-09-17T04:00:00Z","v":4813907,"vw":22.554373},{"c":22.06,"h":22.19,"l":21.785,"n":23453,"o":22.19,"t":"2026-09-18T04:00:00Z","v":4018275,"vw":22.039683},{"c":21.99,"h":22.22,"l":21.9,"n":24384,"o":22.09,"t":"2026-09-21T04:00:00Z","v":4657056,"vw":22.011759},{"c":21.7,"h":22.14,"l":21.64,"n":29348,"o":22.02,"t":"2026-09-22T04:00:00Z","v":6297949,"vw":21.870222},{"c":21.61,"h":21.8089,"l":21.39,"n":24272,"o":21.65,"t":"2026-09-23T04:00:00Z","v":4157326,"vw":21.633986},{"c":21.3,"h":21.75,"l":21.3,"n":22575,"o":21.64,"t":"2026-09-24T04:00:00Z","v":3625806,"vw":21.446396},{"c":20.97,"h":21.33,"l":20.87,"n":23275,"o":21.28,"t":"2026-09-25T04:00:00Z","v":3905760,"vw":21.030311},{"c":20.56,"h":20.95,"l":20.46,"n":25283,"o":20.95,"t":"2026-09-28T04:00:00Z","v":4305865,"vw":20.599714},{"c":20.14,"h":20.53,"l":20.135,"n":27312,"o":20.5,"t":"2026-09-29T04:00:00Z","v":4902471,"vw":20.282782},{"c":20.34,"h":20.52,"l":20.12,"n":18899,"o":20.2,"t":"2026-09-30T04:00:00Z","v":2954437,"vw":20.391168},{"c":19.92,"h":20.36,"l":19.735,"n":28777,"o":20.32,"t":"2026-10-01T04:00:00Z","v":4299499,"vw":19.919304},{"c":19.73,"h":20.215,"l":19.73,"n":28821,"o":19.92,"t":"2026-10-02T04:00:00Z","v":5398710,"vw":19.929954},{"c":19.74,"h":19.74,"l":19.55,"n":27517,"o":19.7,"t":"2026-10-05T04:00:00Z","v":7154132,"vw":19.672296},{"c":19.75,"h":19.765,"l":19.515,"n":27033,"o":19.7,"t":"2026-10-06T04:00:00Z","v":4953947,"vw":19.648452},{"c":19.76,"h":19.89,"l":19.65,"n":27235,"o":19.71,"t":"2026-10-07T04:00:00Z","v":5200730,"vw":19.780159},{"c":19.96,"h":20.065,"l":19.68,"n":24835,"o":19.74,"t":"2026-10-08T04:00:00Z","v":4508303,"vw":19.914098},{"c":18.78,"h":19.7,"l":18.68,"n":49500,"o":19.69,"t":"2026-10-09T04:00:00Z","v":10302103,"vw":18.965968},{"c":18.86,"h":19.03,"l":18.8,"n":20939,"o":18.83,"t":"2026-10-12T04:00:00Z","v":3048572,"vw":18.88811},{"c":19.48,"h":19.68,"l":19.04,"n":31192,"o":19.06,"t":"2026-10-13T04:00:00Z","v":8928960,"vw":19.493327},{"c":19.67,"h":19.695,"l":19.255,"n":22680,"o":19.44,"t":"2026-10-14T04:00:00Z","v":4017758,"vw":19.530105},{"c":20.18,"h":20.55,"l":19.75,"n":35014,"o":19.94,"t":"2026-10-15T04:00:00Z","v":7055635,"vw":20.315776},{"c":20.33,"h":20.445,"l":20.13,"n":25331,"o":20.21,"t":"2026-10-16T04:00:00Z","v":4308341,"vw":20.316312},{"c":19.82,"h":20.16,"l":19.805,"n":19014,"o":20.07,"t":"2026-10-19T04:00:00Z","v":3225629,"vw":19.916993},{"c":20.07,"h":20.21,"l":19.925,"n":22935,"o":20.02,"t":"2026-10-20T04:00:00Z","v":3437796,"vw":20.035892},{"c":19.98,"h":20.01,"l":19.705,"n":20304,"o":19.91,"t":"2026-10-21T04:00:00Z","v":4173304,"vw":19.882893},{"c":20.81,"h":20.81,"l":20.06,"n":27328,"o":20.07,"t":"2026-10-22T04:00:00Z","v":6055661,"vw":20.591212}],"volatilityBars":[{"c":22.02,"h":22.02,"l":22.01,"n":3,"o":22.01,"t":"2026-09-22T12:15:00Z","v":334,"vw":22.015},{"c":21.965,"h":22.11,"l":21.82,"n":775,"o":22.02,"t":"2026-09-22T13:30:00Z","v":153585,"vw":21.916344},{"c":21.99,"h":22,"l":21.94,"n":482,"o":21.969,"t":"2026-09-22T13:45:00Z","v":45529,"vw":21.966563},{"c":21.955,"h":22.05,"l":21.935,"n":699,"o":21.995,"t":"2026-09-22T14:00:00Z","v":63740,"vw":21.995159},{"c":22.04,"h":22.04,"l":21.955,"n":954,"o":21.955,"t":"2026-09-22T14:15:00Z","v":122102,"vw":22.005414},{"c":22.04,"h":22.08,"l":21.975,"n":889,"o":22.0337,"t":"2026-09-22T14:30:00Z","v":155465,"vw":22.035695},{"c":22.105,"h":22.11,"l":22.015,"n":673,"o":22.035,"t":"2026-09-22T14:45:00Z","v":133504,"vw":22.067596},{"c":22.1,"h":22.115,"l":22.045,"n":763,"o":22.11,"t":"2026-09-22T15:00:00Z","v":152958,"vw":22.074139},{"c":22.12,"h":22.14,"l":22.091,"n":874,"o":22.095,"t":"2026-09-22T15:15:00Z","v":134178,"vw":22.111191},{"c":21.965,"h":22.115,"l":21.955,"n":960,"o":22.115,"t":"2026-09-22T15:30:00Z","v":157105,"vw":22.035607},{"c":21.995,"h":22.02,"l":21.95,"n":1324,"o":21.96,"t":"2026-09-22T15:45:00Z","v":207335,"vw":21.989789},{"c":21.94,"h":22.0099,"l":21.915,"n":987,"o":22,"t":"2026-09-22T16:00:00Z","v":209415,"vw":21.951651},{"c":21.855,"h":21.945,"l":21.845,"n":1080,"o":21.935,"t":"2026-09-22T16:15:00Z","v":268651,"vw":21.891229},{"c":21.795,"h":21.875,"l":21.795,"n":1140,"o":21.85,"t":"2026-09-22T16:30:00Z","v":200345,"vw":21.831965},{"c":21.815,"h":21.82,"l":21.79,"n":752,"o":21.795,"t":"2026-09-22T16:45:00Z","v":153742,"vw":21.806398},{"c":21.905,"h":21.925,"l":21.805,"n":1469,"o":21.815,"t":"2026-09-22T17:00:00Z","v":390269,"vw":21.872452},{"c":21.905,"h":21.91,"l":21.88,"n":831,"o":21.905,"t":"2026-09-22T17:15:00Z","v":137363,"vw":21.898314},{"c":21.895,"h":21.915,"l":21.815,"n":1032,"o":21.91,"t":"2026-09-22T17:30:00Z","v":149629,"vw":21.870625},{"c":21.935,"h":21.955,"l":21.885,"n":825,"o":21.895,"t":"2026-09-22T17:45:00Z","v":106308,"vw":21.919373},{"c":21.885,"h":21.945,"l":21.855,"n":1366,"o":21.93,"t":"2026-09-22T18:00:00Z","v":211301,"vw":21.910294},{"c":21.835,"h":21.88,"l":21.825,"n":772,"o":21.88,"t":"2026-09-22T18:15:00Z","v":80401,"vw":21.85504},{"c":21.85,"h":21.88,"l":21.825,"n":1213,"o":21.84,"t":"2026-09-22T18:30:00Z","v":160157,"vw":21.857703},{"c":21.88,"h":21.92,"l":21.83,"n":1040,"o":21.855,"t":"2026-09-22T18:45:00Z","v":114908,"vw":21.883822},{"c":21.85,"h":21.89,"l":21.83,"n":1013,"o":21.88,"t":"2026-09-22T19:00:00Z","v":107499,"vw":21.859604},{"c":21.759,"h":21.855,"l":21.755,"n":1272,"o":21.855,"t":"2026-09-22T19:15:00Z","v":207557,"vw":21.795973},{"c":21.725,"h":21.785,"l":21.72,"n":1500,"o":21.755,"t":"2026-09-22T19:30:00Z","v":133291,"vw":21.759582},{"c":21.705,"h":21.76,"l":21.64,"n":4567,"o":21.725,"t":"2026-09-22T19:45:00Z","v":957877,"vw":21.699038},{"c":21.73,"h":21.73,"l":21.7,"n":23,"o":21.7,"t":"2026-09-22T20:00:00Z","v":171638,"vw":21.700042},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-09-23T12:30:00Z","v":200,"vw":21.75},{"c":21.57,"h":21.66,"l":21.55,"n":631,"o":21.65,"t":"2026-09-23T13:30:00Z","v":119888,"vw":21.602245},{"c":21.41,"h":21.57,"l":21.41,"n":968,"o":21.57,"t":"2026-09-23T13:45:00Z","v":103568,"vw":21.470638},{"c":21.4551,"h":21.47,"l":21.39,"n":835,"o":21.4101,"t":"2026-09-23T14:00:00Z","v":95945,"vw":21.425024},{"c":21.625,"h":21.63,"l":21.455,"n":818,"o":21.455,"t":"2026-09-23T14:15:00Z","v":86784,"vw":21.560997},{"c":21.775,"h":21.8089,"l":21.63,"n":1565,"o":21.63,"t":"2026-09-23T14:30:00Z","v":249261,"vw":21.746289},{"c":21.765,"h":21.79,"l":21.71,"n":1396,"o":21.775,"t":"2026-09-23T14:45:00Z","v":333051,"vw":21.742664},{"c":21.675,"h":21.77,"l":21.675,"n":688,"o":21.77,"t":"2026-09-23T15:00:00Z","v":114462,"vw":21.701314},{"c":21.655,"h":21.705,"l":21.65,"n":896,"o":21.675,"t":"2026-09-23T15:15:00Z","v":121828,"vw":21.675456},{"c":21.645,"h":21.66,"l":21.61,"n":518,"o":21.65,"t":"2026-09-23T15:30:00Z","v":69281,"vw":21.641202},{"c":21.66,"h":21.69,"l":21.635,"n":792,"o":21.64,"t":"2026-09-23T15:45:00Z","v":125291,"vw":21.66587},{"c":21.63,"h":21.675,"l":21.63,"n":845,"o":21.665,"t":"2026-09-23T16:00:00Z","v":120693,"vw":21.656196},{"c":21.66,"h":21.69,"l":21.6217,"n":846,"o":21.6351,"t":"2026-09-23T16:15:00Z","v":130517,"vw":21.653387},{"c":21.66,"h":21.66,"l":21.635,"n":703,"o":21.66,"t":"2026-09-23T16:30:00Z","v":113980,"vw":21.645843},{"c":21.605,"h":21.655,"l":21.605,"n":455,"o":21.655,"t":"2026-09-23T16:45:00Z","v":63974,"vw":21.628773},{"c":21.545,"h":21.615,"l":21.545,"n":537,"o":21.605,"t":"2026-09-23T17:00:00Z","v":90002,"vw":21.575408},{"c":21.575,"h":21.585,"l":21.53,"n":593,"o":21.54,"t":"2026-09-23T17:15:00Z","v":110695,"vw":21.558689},{"c":21.61,"h":21.61,"l":21.56,"n":551,"o":21.57,"t":"2026-09-23T17:30:00Z","v":57629,"vw":21.573477},{"c":21.615,"h":21.63,"l":21.61,"n":374,"o":21.61,"t":"2026-09-23T17:45:00Z","v":33159,"vw":21.620809},{"c":21.5803,"h":21.625,"l":21.57,"n":514,"o":21.615,"t":"2026-09-23T18:00:00Z","v":55921,"vw":21.592654},{"c":21.645,"h":21.65,"l":21.55,"n":720,"o":21.585,"t":"2026-09-23T18:15:00Z","v":91918,"vw":21.592004},{"c":21.625,"h":21.645,"l":21.575,"n":534,"o":21.6401,"t":"2026-09-23T18:30:00Z","v":49124,"vw":21.601006},{"c":21.57,"h":21.63,"l":21.57,"n":824,"o":21.62,"t":"2026-09-23T18:45:00Z","v":134065,"vw":21.611039},{"c":21.585,"h":21.599,"l":21.55,"n":425,"o":21.57,"t":"2026-09-23T19:00:00Z","v":50210,"vw":21.569428},{"c":21.58,"h":21.59,"l":21.565,"n":711,"o":21.585,"t":"2026-09-23T19:15:00Z","v":75628,"vw":21.57602},{"c":21.595,"h":21.6,"l":21.55,"n":1171,"o":21.58,"t":"2026-09-23T19:30:00Z","v":141326,"vw":21.5764},{"c":21.62,"h":21.685,"l":21.585,"n":5177,"o":21.6,"t":"2026-09-23T19:45:00Z","v":909323,"vw":21.646167},{"c":21.61,"h":21.62,"l":21.61,"n":20,"o":21.62,"t":"2026-09-23T20:00:00Z","v":341833,"vw":21.61002},{"c":21.65,"h":21.65,"l":21.65,"n":2,"o":21.65,"t":"2026-09-24T12:30:00Z","v":421,"vw":21.65},{"c":21.66,"h":21.75,"l":21.64,"n":683,"o":21.64,"t":"2026-09-24T13:30:00Z","v":99580,"vw":21.701503},{"c":21.625,"h":21.675,"l":21.605,"n":442,"o":21.66,"t":"2026-09-24T13:45:00Z","v":38333,"vw":21.638038},{"c":21.535,"h":21.635,"l":21.53,"n":538,"o":21.62,"t":"2026-09-24T14:00:00Z","v":46952,"vw":21.591093},{"c":21.485,"h":21.575,"l":21.4701,"n":1123,"o":21.53,"t":"2026-09-24T14:15:00Z","v":160051,"vw":21.528797},{"c":21.555,"h":21.58,"l":21.485,"n":983,"o":21.485,"t":"2026-09-24T14:30:00Z","v":132278,"vw":21.544262},{"c":21.585,"h":21.59,"l":21.52,"n":703,"o":21.555,"t":"2026-09-24T14:45:00Z","v":82612,"vw":21.560819},{"c":21.505,"h":21.59,"l":21.5,"n":661,"o":21.59,"t":"2026-09-24T15:00:00Z","v":111474,"vw":21.538857},{"c":21.505,"h":21.5251,"l":21.49,"n":672,"o":21.5051,"t":"2026-09-24T15:15:00Z","v":85809,"vw":21.506775},{"c":21.495,"h":21.525,"l":21.495,"n":575,"o":21.51,"t":"2026-09-24T15:30:00Z","v":70683,"vw":21.51255},{"c":21.495,"h":21.535,"l":21.485,"n":739,"o":21.497,"t":"2026-09-24T15:45:00Z","v":136723,"vw":21.506887},{"c":21.5099,"h":21.51,"l":21.46,"n":772,"o":21.495,"t":"2026-09-24T16:00:00Z","v":193882,"vw":21.478555},{"c":21.54,"h":21.59,"l":21.49,"n":909,"o":21.51,"t":"2026-09-24T16:15:00Z","v":120399,"vw":21.535171},{"c":21.5,"h":21.565,"l":21.495,"n":533,"o":21.55,"t":"2026-09-24T16:30:00Z","v":62297,"vw":21.52671},{"c":21.51,"h":21.52,"l":21.485,"n":429,"o":21.495,"t":"2026-09-24T16:45:00Z","v":47325,"vw":21.506509},{"c":21.4901,"h":21.51,"l":21.475,"n":614,"o":21.51,"t":"2026-09-24T17:00:00Z","v":73288,"vw":21.492869},{"c":21.465,"h":21.49,"l":21.4401,"n":670,"o":21.49,"t":"2026-09-24T17:15:00Z","v":114593,"vw":21.467819},{"c":21.435,"h":21.465,"l":21.43,"n":635,"o":21.465,"t":"2026-09-24T17:30:00Z","v":103396,"vw":21.442549},{"c":21.435,"h":21.44,"l":21.38,"n":1191,"o":21.435,"t":"2026-09-24T17:45:00Z","v":251197,"vw":21.407991},{"c":21.475,"h":21.495,"l":21.435,"n":468,"o":21.435,"t":"2026-09-24T18:00:00Z","v":41853,"vw":21.451652},{"c":21.475,"h":21.48,"l":21.405,"n":768,"o":21.47,"t":"2026-09-24T18:15:00Z","v":110979,"vw":21.439006},{"c":21.435,"h":21.47,"l":21.4215,"n":634,"o":21.47,"t":"2026-09-24T18:30:00Z","v":56425,"vw":21.44362},{"c":21.44,"h":21.455,"l":21.42,"n":752,"o":21.435,"t":"2026-09-24T18:45:00Z","v":76677,"vw":21.434042},{"c":21.43,"h":21.44,"l":21.42,"n":632,"o":21.435,"t":"2026-09-24T19:00:00Z","v":72860,"vw":21.429467},{"c":21.405,"h":21.445,"l":21.4,"n":1060,"o":21.4344,"t":"2026-09-24T19:15:00Z","v":159141,"vw":21.429914},{"c":21.425,"h":21.43,"l":21.39,"n":1165,"o":21.4,"t":"2026-09-24T19:30:00Z","v":154454,"vw":21.40522},{"c":21.31,"h":21.4265,"l":21.31,"n":4027,"o":21.425,"t":"2026-09-24T19:45:00Z","v":663553,"vw":21.343307},{"c":21.3,"h":21.3,"l":21.3,"n":19,"o":21.3,"t":"2026-09-24T20:00:00Z","v":286576,"vw":21.3},{"c":21.47,"h":21.47,"l":21.41,"n":5,"o":21.41,"t":"2026-09-25T09:45:00Z","v":300,"vw":21.44},{"c":21.3,"h":21.3,"l":21.3,"n":6,"o":21.3,"t":"2026-09-25T11:30:00Z","v":256,"vw":21.3},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-09-25T11:45:00Z","v":100,"vw":21.3},{"c":21.13,"h":21.33,"l":21.1,"n":1005,"o":21.28,"t":"2026-09-25T13:30:00Z","v":158647,"vw":21.190952},{"c":21.115,"h":21.175,"l":21.105,"n":775,"o":21.12,"t":"2026-09-25T13:45:00Z","v":67569,"vw":21.129935},{"c":21.08,"h":21.1175,"l":21.055,"n":941,"o":21.115,"t":"2026-09-25T14:00:00Z","v":157646,"vw":21.069617},{"c":21.12,"h":21.1231,"l":21.06,"n":792,"o":21.075,"t":"2026-09-25T14:15:00Z","v":228663,"vw":21.074015},{"c":21.16,"h":21.16,"l":21.0869,"n":553,"o":21.125,"t":"2026-09-25T14:30:00Z","v":82548,"vw":21.116511},{"c":21.175,"h":21.195,"l":21.155,"n":561,"o":21.155,"t":"2026-09-25T14:45:00Z","v":67122,"vw":21.17506},{"c":21.135,"h":21.195,"l":21.11,"n":773,"o":21.1799,"t":"2026-09-25T15:00:00Z","v":108423,"vw":21.160007},{"c":21.145,"h":21.15,"l":21.1,"n":704,"o":21.13,"t":"2026-09-25T15:15:00Z","v":98534,"vw":21.123219},{"c":21.09,"h":21.17,"l":21.09,"n":541,"o":21.145,"t":"2026-09-25T15:30:00Z","v":63787,"vw":21.147956},{"c":21.08,"h":21.0999,"l":21.06,"n":670,"o":21.09,"t":"2026-09-25T15:45:00Z","v":96975,"vw":21.075048},{"c":21.16,"h":21.195,"l":21.08,"n":739,"o":21.09,"t":"2026-09-25T16:00:00Z","v":84073,"vw":21.15819},{"c":21.135,"h":21.16,"l":21.11,"n":449,"o":21.16,"t":"2026-09-25T16:15:00Z","v":43744,"vw":21.131233},{"c":21.085,"h":21.14,"l":21.085,"n":508,"o":21.135,"t":"2026-09-25T16:30:00Z","v":46804,"vw":21.109924},{"c":21.0751,"h":21.1,"l":21.05,"n":645,"o":21.08,"t":"2026-09-25T16:45:00Z","v":95637,"vw":21.070662},{"c":21.1,"h":21.105,"l":21.07,"n":567,"o":21.075,"t":"2026-09-25T17:00:00Z","v":98370,"vw":21.095206},{"c":21.06,"h":21.1086,"l":21.06,"n":743,"o":21.105,"t":"2026-09-25T17:15:00Z","v":89112,"vw":21.085716},{"c":21.05,"h":21.07,"l":21.04,"n":468,"o":21.065,"t":"2026-09-25T17:30:00Z","v":36890,"vw":21.055437},{"c":20.985,"h":21.05,"l":20.985,"n":775,"o":21.05,"t":"2026-09-25T17:45:00Z","v":79637,"vw":21.014996},{"c":20.99,"h":21.025,"l":20.98,"n":808,"o":20.985,"t":"2026-09-25T18:00:00Z","v":82318,"vw":20.99602},{"c":20.98,"h":20.995,"l":20.96,"n":738,"o":20.99,"t":"2026-09-25T18:15:00Z","v":79757,"vw":20.976035},{"c":20.985,"h":20.995,"l":20.94,"n":1103,"o":20.98,"t":"2026-09-25T18:30:00Z","v":185041,"vw":20.973961},{"c":20.955,"h":20.99,"l":20.94,"n":776,"o":20.98,"t":"2026-09-25T18:45:00Z","v":87024,"vw":20.973236},{"c":20.96,"h":20.968,"l":20.94,"n":697,"o":20.955,"t":"2026-09-25T19:00:00Z","v":70546,"vw":20.955152},{"c":20.9151,"h":20.97,"l":20.91,"n":966,"o":20.96,"t":"2026-09-25T19:15:00Z","v":139721,"vw":20.945624},{"c":20.905,"h":20.92,"l":20.87,"n":1966,"o":20.91,"t":"2026-09-25T19:30:00Z","v":248091,"vw":20.89924},{"c":20.98,"h":20.985,"l":20.905,"n":3896,"o":20.905,"t":"2026-09-25T19:45:00Z","v":708395,"vw":20.962124},{"c":21,"h":21,"l":20.97,"n":14,"o":20.97,"t":"2026-09-25T20:00:00Z","v":244989,"vw":20.970037},{"c":20.9401,"h":20.9401,"l":20.9401,"n":1,"o":20.9401,"t":"2026-09-25T20:30:00Z","v":100,"vw":20.9401},{"c":20.93,"h":21,"l":20.93,"n":11,"o":20.985,"t":"2026-09-28T13:15:00Z","v":1086,"vw":20.954505},{"c":20.705,"h":20.95,"l":20.645,"n":1631,"o":20.95,"t":"2026-09-28T13:30:00Z","v":223488,"vw":20.759832},{"c":20.62,"h":20.71,"l":20.62,"n":885,"o":20.705,"t":"2026-09-28T13:45:00Z","v":96854,"vw":20.660301},{"c":20.695,"h":20.74,"l":20.55,"n":915,"o":20.63,"t":"2026-09-28T14:00:00Z","v":126436,"vw":20.613421},{"c":20.7,"h":20.72,"l":20.654,"n":759,"o":20.695,"t":"2026-09-28T14:15:00Z","v":88743,"vw":20.686017},{"c":20.695,"h":20.795,"l":20.68,"n":598,"o":20.7,"t":"2026-09-28T14:30:00Z","v":96884,"vw":20.72593},{"c":20.59,"h":20.71,"l":20.59,"n":822,"o":20.695,"t":"2026-09-28T14:45:00Z","v":139142,"vw":20.660998},{"c":20.545,"h":20.6,"l":20.53,"n":840,"o":20.6,"t":"2026-09-28T15:00:00Z","v":126405,"vw":20.555715},{"c":20.5141,"h":20.565,"l":20.5141,"n":819,"o":20.545,"t":"2026-09-28T15:15:00Z","v":123741,"vw":20.545891},{"c":20.49,"h":20.515,"l":20.475,"n":788,"o":20.515,"t":"2026-09-28T15:30:00Z","v":154221,"vw":20.494571},{"c":20.52,"h":20.525,"l":20.46,"n":1028,"o":20.4968,"t":"2026-09-28T15:45:00Z","v":179824,"vw":20.495553},{"c":20.545,"h":20.565,"l":20.5,"n":829,"o":20.535,"t":"2026-09-28T16:00:00Z","v":149803,"vw":20.542054},{"c":20.67,"h":20.685,"l":20.54,"n":941,"o":20.545,"t":"2026-09-28T16:15:00Z","v":127588,"vw":20.610056},{"c":20.585,"h":20.675,"l":20.565,"n":580,"o":20.67,"t":"2026-09-28T16:30:00Z","v":154061,"vw":20.621939},{"c":20.64,"h":20.64,"l":20.59,"n":489,"o":20.59,"t":"2026-09-28T16:45:00Z","v":56696,"vw":20.615515},{"c":20.62,"h":20.66,"l":20.6,"n":885,"o":20.64,"t":"2026-09-28T17:00:00Z","v":188315,"vw":20.633548},{"c":20.56,"h":20.625,"l":20.545,"n":624,"o":20.62,"t":"2026-09-28T17:15:00Z","v":75493,"vw":20.588143},{"c":20.6,"h":20.6,"l":20.56,"n":531,"o":20.565,"t":"2026-09-28T17:30:00Z","v":55086,"vw":20.583954},{"c":20.63,"h":20.63,"l":20.595,"n":568,"o":20.595,"t":"2026-09-28T17:45:00Z","v":65440,"vw":20.605708},{"c":20.67,"h":20.68,"l":20.62,"n":912,"o":20.625,"t":"2026-09-28T18:00:00Z","v":145050,"vw":20.6463},{"c":20.715,"h":20.74,"l":20.665,"n":646,"o":20.665,"t":"2026-09-28T18:15:00Z","v":92146,"vw":20.711634},{"c":20.645,"h":20.72,"l":20.63,"n":612,"o":20.705,"t":"2026-09-28T18:30:00Z","v":68765,"vw":20.675482},{"c":20.585,"h":20.65,"l":20.57,"n":868,"o":20.645,"t":"2026-09-28T18:45:00Z","v":171979,"vw":20.59138},{"c":20.585,"h":20.615,"l":20.57,"n":772,"o":20.585,"t":"2026-09-28T19:00:00Z","v":89132,"vw":20.592351},{"c":20.575,"h":20.59,"l":20.56,"n":849,"o":20.585,"t":"2026-09-28T19:15:00Z","v":70955,"vw":20.577602},{"c":20.575,"h":20.58,"l":20.55,"n":1456,"o":20.58,"t":"2026-09-28T19:30:00Z","v":230890,"vw":20.56761},{"c":20.585,"h":20.59,"l":20.535,"n":4500,"o":20.57,"t":"2026-09-28T19:45:00Z","v":763540,"vw":20.569202},{"c":20.56,"h":20.56,"l":20.56,"n":17,"o":20.56,"t":"2026-09-28T20:00:00Z","v":327159,"vw":20.56},{"c":20.58,"h":20.58,"l":20.58,"n":1,"o":20.58,"t":"2026-09-28T22:45:00Z","v":130,"vw":20.58},{"c":20.4414,"h":20.53,"l":20.41,"n":965,"o":20.5,"t":"2026-09-29T13:30:00Z","v":133187,"vw":20.456308},{"c":20.435,"h":20.495,"l":20.425,"n":620,"o":20.45,"t":"2026-09-29T13:45:00Z","v":84685,"vw":20.460681},{"c":20.48,"h":20.5,"l":20.435,"n":499,"o":20.435,"t":"2026-09-29T14:00:00Z","v":48303,"vw":20.473714},{"c":20.395,"h":20.495,"l":20.37,"n":834,"o":20.48,"t":"2026-09-29T14:15:00Z","v":127740,"vw":20.417036},{"c":20.3,"h":20.395,"l":20.28,"n":1241,"o":20.395,"t":"2026-09-29T14:30:00Z","v":168769,"vw":20.34935},{"c":20.295,"h":20.35,"l":20.29,"n":1094,"o":20.3,"t":"2026-09-29T14:45:00Z","v":216857,"vw":20.31972},{"c":20.34,"h":20.34,"l":20.29,"n":684,"o":20.295,"t":"2026-09-29T15:00:00Z","v":106673,"vw":20.312106},{"c":20.3101,"h":20.34,"l":20.275,"n":673,"o":20.34,"t":"2026-09-29T15:15:00Z","v":95438,"vw":20.31343},{"c":20.34,"h":20.36,"l":20.285,"n":788,"o":20.315,"t":"2026-09-29T15:30:00Z","v":113466,"vw":20.325762},{"c":20.395,"h":20.4,"l":20.3328,"n":807,"o":20.34,"t":"2026-09-29T15:45:00Z","v":139072,"vw":20.376778},{"c":20.4,"h":20.42,"l":20.39,"n":478,"o":20.4,"t":"2026-09-29T16:00:00Z","v":86917,"vw":20.40544},{"c":20.39,"h":20.415,"l":20.38,"n":632,"o":20.4,"t":"2026-09-29T16:15:00Z","v":88650,"vw":20.394579},{"c":20.355,"h":20.4,"l":20.345,"n":770,"o":20.395,"t":"2026-09-29T16:30:00Z","v":155493,"vw":20.379925},{"c":20.32,"h":20.37,"l":20.32,"n":725,"o":20.35,"t":"2026-09-29T16:45:00Z","v":126292,"vw":20.353533},{"c":20.31,"h":20.325,"l":20.265,"n":859,"o":20.325,"t":"2026-09-29T17:00:00Z","v":187050,"vw":20.295202},{"c":20.2751,"h":20.305,"l":20.25,"n":832,"o":20.305,"t":"2026-09-29T17:15:00Z","v":191736,"vw":20.26634},{"c":20.245,"h":20.27,"l":20.225,"n":1246,"o":20.27,"t":"2026-09-29T17:30:00Z","v":239580,"vw":20.244826},{"c":20.235,"h":20.28,"l":20.225,"n":1104,"o":20.245,"t":"2026-09-29T17:45:00Z","v":156485,"vw":20.248798},{"c":20.1599,"h":20.255,"l":20.135,"n":1627,"o":20.24,"t":"2026-09-29T18:00:00Z","v":238728,"vw":20.201518},{"c":20.205,"h":20.25,"l":20.15,"n":1321,"o":20.155,"t":"2026-09-29T18:15:00Z","v":238556,"vw":20.204809},{"c":20.255,"h":20.28,"l":20.205,"n":1185,"o":20.21,"t":"2026-09-29T18:30:00Z","v":173784,"vw":20.237121},{"c":20.255,"h":20.27,"l":20.23,"n":1044,"o":20.255,"t":"2026-09-29T18:45:00Z","v":107431,"vw":20.252414},{"c":20.265,"h":20.29,"l":20.26,"n":626,"o":20.26,"t":"2026-09-29T19:00:00Z","v":66861,"vw":20.270346},{"c":20.245,"h":20.29,"l":20.24,"n":871,"o":20.265,"t":"2026-09-29T19:15:00Z","v":109439,"vw":20.263697},{"c":20.21,"h":20.27,"l":20.21,"n":1274,"o":20.245,"t":"2026-09-29T19:30:00Z","v":197573,"vw":20.241843},{"c":20.15,"h":20.24,"l":20.15,"n":4375,"o":20.215,"t":"2026-09-29T19:45:00Z","v":550711,"vw":20.173397},{"c":20.14,"h":20.14,"l":20.14,"n":18,"o":20.14,"t":"2026-09-29T20:00:00Z","v":144720,"vw":20.14},{"c":20.22,"h":20.22,"l":20.2,"n":4,"o":20.2,"t":"2026-09-29T20:30:00Z","v":535,"vw":20.211136},{"c":20.25,"h":20.25,"l":20.25,"n":5,"o":20.25,"t":"2026-09-29T23:15:00Z","v":602,"vw":20.25},{"c":20.5699,"h":20.5699,"l":20.5699,"n":1,"o":20.5699,"t":"2026-09-30T08:45:00Z","v":300,"vw":20.5699},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-09-30T12:00:00Z","v":100,"vw":20.25},{"c":20.17,"h":20.17,"l":20.17,"n":28,"o":20.17,"t":"2026-09-30T13:15:00Z","v":422,"vw":20.17},{"c":20.3,"h":20.305,"l":20.12,"n":974,"o":20.2,"t":"2026-09-30T13:30:00Z","v":149162,"vw":20.241287},{"c":20.3,"h":20.35,"l":20.295,"n":671,"o":20.31,"t":"2026-09-30T13:45:00Z","v":94970,"vw":20.318286},{"c":20.38,"h":20.3851,"l":20.29,"n":773,"o":20.3,"t":"2026-09-30T14:00:00Z","v":115745,"vw":20.337553},{"c":20.42,"h":20.42,"l":20.375,"n":686,"o":20.38,"t":"2026-09-30T14:15:00Z","v":84376,"vw":20.401255},{"c":20.435,"h":20.515,"l":20.415,"n":820,"o":20.425,"t":"2026-09-30T14:30:00Z","v":118357,"vw":20.464964},{"c":20.37,"h":20.47,"l":20.37,"n":800,"o":20.435,"t":"2026-09-30T14:45:00Z","v":96881,"vw":20.420019},{"c":20.39,"h":20.405,"l":20.33,"n":953,"o":20.37,"t":"2026-09-30T15:00:00Z","v":162043,"vw":20.368941},{"c":20.4,"h":20.425,"l":20.37,"n":754,"o":20.4,"t":"2026-09-30T15:15:00Z","v":114492,"vw":20.392396},{"c":20.405,"h":20.41,"l":20.39,"n":484,"o":20.4,"t":"2026-09-30T15:30:00Z","v":89818,"vw":20.399836},{"c":20.37,"h":20.41,"l":20.36,"n":603,"o":20.405,"t":"2026-09-30T15:45:00Z","v":76505,"vw":20.392422},{"c":20.415,"h":20.425,"l":20.3601,"n":507,"o":20.365,"t":"2026-09-30T16:00:00Z","v":86288,"vw":20.391443},{"c":20.455,"h":20.4551,"l":20.415,"n":469,"o":20.415,"t":"2026-09-30T16:15:00Z","v":64136,"vw":20.440815},{"c":20.5,"h":20.5,"l":20.455,"n":512,"o":20.455,"t":"2026-09-30T16:30:00Z","v":95333,"vw":20.479168},{"c":20.52,"h":20.52,"l":20.48,"n":407,"o":20.5,"t":"2026-09-30T16:45:00Z","v":52245,"vw":20.492894},{"c":20.495,"h":20.52,"l":20.49,"n":523,"o":20.52,"t":"2026-09-30T17:00:00Z","v":105579,"vw":20.504046},{"c":20.45,"h":20.495,"l":20.435,"n":543,"o":20.495,"t":"2026-09-30T17:15:00Z","v":101134,"vw":20.466597},{"c":20.465,"h":20.48,"l":20.4501,"n":397,"o":20.46,"t":"2026-09-30T17:30:00Z","v":37802,"vw":20.468039},{"c":20.455,"h":20.4699,"l":20.43,"n":603,"o":20.46,"t":"2026-09-30T17:45:00Z","v":60172,"vw":20.452487},{"c":20.4084,"h":20.46,"l":20.4,"n":557,"o":20.45,"t":"2026-09-30T18:00:00Z","v":57067,"vw":20.441862},{"c":20.405,"h":20.41,"l":20.39,"n":454,"o":20.405,"t":"2026-09-30T18:15:00Z","v":41203,"vw":20.399144},{"c":20.38,"h":20.4,"l":20.37,"n":517,"o":20.4,"t":"2026-09-30T18:30:00Z","v":72473,"vw":20.3867},{"c":20.415,"h":20.43,"l":20.38,"n":596,"o":20.38,"t":"2026-09-30T18:45:00Z","v":60718,"vw":20.408261},{"c":20.43,"h":20.43,"l":20.4,"n":484,"o":20.415,"t":"2026-09-30T19:00:00Z","v":60128,"vw":20.412789},{"c":20.425,"h":20.435,"l":20.42,"n":393,"o":20.435,"t":"2026-09-30T19:15:00Z","v":30366,"vw":20.424927},{"c":20.405,"h":20.44,"l":20.4001,"n":939,"o":20.425,"t":"2026-09-30T19:30:00Z","v":115347,"vw":20.420862},{"c":20.355,"h":20.4,"l":20.335,"n":3277,"o":20.4,"t":"2026-09-30T19:45:00Z","v":495361,"vw":20.355541},{"c":20.34,"h":20.34,"l":20.34,"n":8,"o":20.34,"t":"2026-09-30T20:00:00Z","v":173589,"vw":20.34},{"c":20.33,"h":20.37,"l":20.33,"n":10,"o":20.34,"t":"2026-10-01T08:00:00Z","v":3684,"vw":20.342044},{"c":20.125,"h":20.36,"l":20.125,"n":909,"o":20.32,"t":"2026-10-01T13:30:00Z","v":131372,"vw":20.247888},{"c":20.1,"h":20.2,"l":20.08,"n":915,"o":20.125,"t":"2026-10-01T13:45:00Z","v":87369,"vw":20.150777},{"c":20.16,"h":20.18,"l":20.06,"n":787,"o":20.11,"t":"2026-10-01T14:00:00Z","v":75245,"vw":20.121553},{"c":20.075,"h":20.18,"l":20.0731,"n":715,"o":20.17,"t":"2026-10-01T14:15:00Z","v":73770,"vw":20.1023},{"c":20.0811,"h":20.11,"l":20.055,"n":817,"o":20.065,"t":"2026-10-01T14:30:00Z","v":113579,"vw":20.081878},{"c":19.995,"h":20.09,"l":19.985,"n":1702,"o":20.085,"t":"2026-10-01T14:45:00Z","v":274827,"vw":20.051435},{"c":19.975,"h":19.995,"l":19.935,"n":1087,"o":19.985,"t":"2026-10-01T15:00:00Z","v":186661,"vw":19.966635},{"c":19.905,"h":19.975,"l":19.885,"n":1125,"o":19.975,"t":"2026-10-01T15:15:00Z","v":174776,"vw":19.935377},{"c":19.795,"h":19.905,"l":19.79,"n":973,"o":19.905,"t":"2026-10-01T15:30:00Z","v":171517,"vw":19.861056},{"c":19.8375,"h":19.8451,"l":19.735,"n":1085,"o":19.8,"t":"2026-10-01T15:45:00Z","v":212846,"vw":19.782507},{"c":19.88,"h":19.88,"l":19.825,"n":1013,"o":19.8375,"t":"2026-10-01T16:00:00Z","v":203354,"vw":19.846222},{"c":19.875,"h":19.8851,"l":19.845,"n":935,"o":19.88,"t":"2026-10-01T16:15:00Z","v":121999,"vw":19.867694},{"c":19.855,"h":19.89,"l":19.82,"n":1043,"o":19.875,"t":"2026-10-01T16:30:00Z","v":176709,"vw":19.858198},{"c":19.875,"h":19.89,"l":19.84,"n":803,"o":19.8583,"t":"2026-10-01T16:45:00Z","v":112759,"vw":19.86675},{"c":19.83,"h":19.9,"l":19.795,"n":1018,"o":19.875,"t":"2026-10-01T17:00:00Z","v":182417,"vw":19.842231},{"c":19.825,"h":19.848,"l":19.8099,"n":909,"o":19.83,"t":"2026-10-01T17:15:00Z","v":151261,"vw":19.825599},{"c":19.865,"h":19.88,"l":19.83,"n":742,"o":19.83,"t":"2026-10-01T17:30:00Z","v":80464,"vw":19.857254},{"c":19.865,"h":19.875,"l":19.83,"n":913,"o":19.8651,"t":"2026-10-01T17:45:00Z","v":128937,"vw":19.851414},{"c":19.92,"h":19.935,"l":19.855,"n":912,"o":19.865,"t":"2026-10-01T18:00:00Z","v":97051,"vw":19.88141},{"c":19.84,"h":19.92,"l":19.84,"n":716,"o":19.915,"t":"2026-10-01T18:15:00Z","v":65370,"vw":19.8811},{"c":19.85,"h":19.86,"l":19.815,"n":714,"o":19.835,"t":"2026-10-01T18:30:00Z","v":51354,"vw":19.830867},{"c":19.855,"h":19.865,"l":19.84,"n":719,"o":19.845,"t":"2026-10-01T18:45:00Z","v":41219,"vw":19.850263},{"c":19.86,"h":19.885,"l":19.855,"n":1074,"o":19.86,"t":"2026-10-01T19:00:00Z","v":115559,"vw":19.864684},{"c":19.895,"h":19.895,"l":19.845,"n":1145,"o":19.865,"t":"2026-10-01T19:15:00Z","v":85381,"vw":19.863396},{"c":19.85,"h":19.9,"l":19.845,"n":1320,"o":19.895,"t":"2026-10-01T19:30:00Z","v":140038,"vw":19.864267},{"c":19.93,"h":19.93,"l":19.82,"n":4574,"o":19.85,"t":"2026-10-01T19:45:00Z","v":672404,"vw":19.904044},{"c":19.93,"h":19.93,"l":19.92,"n":22,"o":19.92,"t":"2026-10-01T20:00:00Z","v":190460,"vw":19.920081},{"c":19.99,"h":19.99,"l":19.99,"n":2,"o":19.99,"t":"2026-10-01T22:00:00Z","v":105,"vw":19.99},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-01T22:15:00Z","v":300,"vw":19.99},{"c":19.99,"h":19.99,"l":19.99,"n":3,"o":19.99,"t":"2026-10-01T22:30:00Z","v":209,"vw":19.99},{"c":19.9,"h":19.9,"l":19.9,"n":5,"o":19.9,"t":"2026-10-02T11:15:00Z","v":3012,"vw":19.9},{"c":19.98,"h":20,"l":19.8,"n":886,"o":19.92,"t":"2026-10-02T13:30:00Z","v":153128,"vw":19.914096},{"c":20.1001,"h":20.165,"l":19.98,"n":1139,"o":19.985,"t":"2026-10-02T13:45:00Z","v":177782,"vw":20.106811},{"c":20.145,"h":20.165,"l":20.065,"n":708,"o":20.1,"t":"2026-10-02T14:00:00Z","v":110022,"vw":20.121034},{"c":20.165,"h":20.19,"l":20.135,"n":638,"o":20.145,"t":"2026-10-02T14:15:00Z","v":70565,"vw":20.163403},{"c":20.19,"h":20.2,"l":20.1265,"n":638,"o":20.16,"t":"2026-10-02T14:30:00Z","v":88682,"vw":20.162864},{"c":20.17,"h":20.215,"l":20.16,"n":1110,"o":20.185,"t":"2026-10-02T14:45:00Z","v":227795,"vw":20.180678},{"c":20.055,"h":20.175,"l":20.04,"n":904,"o":20.175,"t":"2026-10-02T15:00:00Z","v":156452,"vw":20.103253},{"c":19.995,"h":20.06,"l":19.95,"n":712,"o":20.06,"t":"2026-10-02T15:15:00Z","v":116311,"vw":20.005941},{"c":19.99,"h":20.03,"l":19.99,"n":661,"o":20,"t":"2026-10-02T15:30:00Z","v":135164,"vw":20.015565},{"c":20,"h":20,"l":19.955,"n":422,"o":19.99,"t":"2026-10-02T15:45:00Z","v":57420,"vw":19.973256},{"c":20.035,"h":20.035,"l":19.99,"n":619,"o":19.995,"t":"2026-10-02T16:00:00Z","v":85146,"vw":20.009816},{"c":20.05,"h":20.06,"l":20.02,"n":640,"o":20.035,"t":"2026-10-02T16:15:00Z","v":104353,"vw":20.042434},{"c":20.08,"h":20.08,"l":20.025,"n":580,"o":20.045,"t":"2026-10-02T16:30:00Z","v":90319,"vw":20.052929},{"c":20.05,"h":20.115,"l":20.05,"n":1093,"o":20.075,"t":"2026-10-02T16:45:00Z","v":275476,"vw":20.081859},{"c":20.07,"h":20.105,"l":20.05,"n":471,"o":20.055,"t":"2026-10-02T17:00:00Z","v":64485,"vw":20.070572},{"c":20.04,"h":20.075,"l":20.005,"n":803,"o":20.07,"t":"2026-10-02T17:15:00Z","v":151837,"vw":20.036625},{"c":20.025,"h":20.0451,"l":20.02,"n":435,"o":20.04,"t":"2026-10-02T17:30:00Z","v":40032,"vw":20.033983},{"c":20.07,"h":20.09,"l":20.015,"n":609,"o":20.025,"t":"2026-10-02T17:45:00Z","v":82951,"vw":20.039373},{"c":20.03,"h":20.08,"l":20.025,"n":481,"o":20.075,"t":"2026-10-02T18:00:00Z","v":50178,"vw":20.046677},{"c":19.875,"h":20.0251,"l":19.875,"n":2461,"o":20.025,"t":"2026-10-02T18:15:00Z","v":515963,"vw":19.964685},{"c":19.865,"h":19.91,"l":19.855,"n":1914,"o":19.875,"t":"2026-10-02T18:30:00Z","v":347391,"vw":19.882785},{"c":19.855,"h":19.9,"l":19.845,"n":1195,"o":19.87,"t":"2026-10-02T18:45:00Z","v":123344,"vw":19.865811},{"c":19.85,"h":19.87,"l":19.84,"n":1195,"o":19.85,"t":"2026-10-02T19:00:00Z","v":152503,"vw":19.85269},{"c":19.805,"h":19.86,"l":19.8,"n":1374,"o":19.845,"t":"2026-10-02T19:15:00Z","v":168132,"vw":19.832938},{"c":19.77,"h":19.81,"l":19.755,"n":1821,"o":19.805,"t":"2026-10-02T19:30:00Z","v":266876,"vw":19.780128},{"c":19.73,"h":19.79,"l":19.73,"n":5130,"o":19.78,"t":"2026-10-02T19:45:00Z","v":950708,"vw":19.760538},{"c":19.73,"h":19.73,"l":19.73,"n":19,"o":19.73,"t":"2026-10-02T20:00:00Z","v":450706,"vw":19.73},{"c":19.75,"h":19.76,"l":19.75,"n":4,"o":19.75,"t":"2026-10-02T20:15:00Z","v":1350,"vw":19.754015},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-10-05T08:00:00Z","v":100,"vw":19.75},{"c":19.84,"h":19.84,"l":19.84,"n":1,"o":19.84,"t":"2026-10-05T11:30:00Z","v":100,"vw":19.84},{"c":19.61,"h":19.68,"l":19.6,"n":20,"o":19.66,"t":"2026-10-05T13:15:00Z","v":1432,"vw":19.63645},{"c":19.72,"h":19.73,"l":19.55,"n":1458,"o":19.7,"t":"2026-10-05T13:30:00Z","v":245040,"vw":19.668364},{"c":19.575,"h":19.74,"l":19.55,"n":1034,"o":19.71,"t":"2026-10-05T13:45:00Z","v":116306,"vw":19.643726},{"c":19.61,"h":19.675,"l":19.575,"n":1199,"o":19.575,"t":"2026-10-05T14:00:00Z","v":112293,"vw":19.625787},{"c":19.605,"h":19.67,"l":19.595,"n":1413,"o":19.61,"t":"2026-10-05T14:15:00Z","v":193242,"vw":19.616319},{"c":19.715,"h":19.735,"l":19.605,"n":1138,"o":19.605,"t":"2026-10-05T14:30:00Z","v":155041,"vw":19.670766},{"c":19.66,"h":19.715,"l":19.62,"n":1020,"o":19.715,"t":"2026-10-05T14:45:00Z","v":158494,"vw":19.665879},{"c":19.625,"h":19.68,"l":19.62,"n":1024,"o":19.66,"t":"2026-10-05T15:00:00Z","v":132899,"vw":19.650298},{"c":19.66,"h":19.68,"l":19.6101,"n":1066,"o":19.63,"t":"2026-10-05T15:15:00Z","v":187762,"vw":19.647601},{"c":19.685,"h":19.685,"l":19.635,"n":912,"o":19.655,"t":"2026-10-05T15:30:00Z","v":134336,"vw":19.658265},{"c":19.655,"h":19.69,"l":19.645,"n":1010,"o":19.68,"t":"2026-10-05T15:45:00Z","v":164576,"vw":19.666617},{"c":19.635,"h":19.65,"l":19.62,"n":719,"o":19.65,"t":"2026-10-05T16:00:00Z","v":92262,"vw":19.634107},{"c":19.63,"h":19.64,"l":19.605,"n":597,"o":19.63,"t":"2026-10-05T16:15:00Z","v":64941,"vw":19.625954},{"c":19.635,"h":19.64,"l":19.621,"n":554,"o":19.635,"t":"2026-10-05T16:30:00Z","v":49254,"vw":19.630799},{"c":19.655,"h":19.675,"l":19.63,"n":725,"o":19.6329,"t":"2026-10-05T16:45:00Z","v":113600,"vw":19.651111},{"c":19.635,"h":19.656,"l":19.625,"n":623,"o":19.65,"t":"2026-10-05T17:00:00Z","v":94262,"vw":19.639803},{"c":19.655,"h":19.67,"l":19.63,"n":657,"o":19.64,"t":"2026-10-05T17:15:00Z","v":72668,"vw":19.650144},{"c":19.635,"h":19.66,"l":19.63,"n":519,"o":19.655,"t":"2026-10-05T17:30:00Z","v":83090,"vw":19.650418},{"c":19.64,"h":19.65,"l":19.625,"n":625,"o":19.635,"t":"2026-10-05T17:45:00Z","v":64313,"vw":19.634784},{"c":19.635,"h":19.65,"l":19.63,"n":739,"o":19.64,"t":"2026-10-05T18:00:00Z","v":66905,"vw":19.63911},{"c":19.6401,"h":19.665,"l":19.63,"n":633,"o":19.63,"t":"2026-10-05T18:15:00Z","v":59631,"vw":19.645845},{"c":19.645,"h":19.665,"l":19.625,"n":621,"o":19.645,"t":"2026-10-05T18:30:00Z","v":59146,"vw":19.645969},{"c":19.725,"h":19.725,"l":19.635,"n":885,"o":19.645,"t":"2026-10-05T18:45:00Z","v":106426,"vw":19.683191},{"c":19.705,"h":19.73,"l":19.7,"n":939,"o":19.72,"t":"2026-10-05T19:00:00Z","v":133215,"vw":19.714691},{"c":19.675,"h":19.7199,"l":19.665,"n":916,"o":19.705,"t":"2026-10-05T19:15:00Z","v":119495,"vw":19.692793},{"c":19.705,"h":19.71,"l":19.65,"n":1508,"o":19.675,"t":"2026-10-05T19:30:00Z","v":169794,"vw":19.672066},{"c":19.74,"h":19.74,"l":19.67,"n":4789,"o":19.705,"t":"2026-10-05T19:45:00Z","v":750203,"vw":19.710005},{"c":19.73,"h":19.74,"l":19.73,"n":24,"o":19.74,"t":"2026-10-05T20:00:00Z","v":272844,"vw":19.739988},{"c":19.8961,"h":19.8961,"l":19.8961,"n":1,"o":19.8961,"t":"2026-10-06T11:00:00Z","v":602,"vw":19.8961},{"c":19.7,"h":19.75,"l":19.7,"n":13,"o":19.75,"t":"2026-10-06T13:15:00Z","v":1431,"vw":19.735132},{"c":19.699,"h":19.765,"l":19.635,"n":885,"o":19.75,"t":"2026-10-06T13:30:00Z","v":146259,"vw":19.691707},{"c":19.625,"h":19.695,"l":19.59,"n":808,"o":19.69,"t":"2026-10-06T13:45:00Z","v":120763,"vw":19.635855},{"c":19.685,"h":19.705,"l":19.62,"n":977,"o":19.63,"t":"2026-10-06T14:00:00Z","v":121734,"vw":19.66923},{"c":19.69,"h":19.72,"l":19.62,"n":1070,"o":19.685,"t":"2026-10-06T14:15:00Z","v":131395,"vw":19.667447},{"c":19.635,"h":19.7,"l":19.62,"n":1060,"o":19.7,"t":"2026-10-06T14:30:00Z","v":132383,"vw":19.656441},{"c":19.655,"h":19.665,"l":19.62,"n":700,"o":19.63,"t":"2026-10-06T14:45:00Z","v":77570,"vw":19.639429},{"c":19.62,"h":19.6651,"l":19.6,"n":1020,"o":19.655,"t":"2026-10-06T15:00:00Z","v":145571,"vw":19.626425},{"c":19.65,"h":19.65,"l":19.6,"n":1056,"o":19.615,"t":"2026-10-06T15:15:00Z","v":148302,"vw":19.624161},{"c":19.685,"h":19.725,"l":19.655,"n":725,"o":19.655,"t":"2026-10-06T15:30:00Z","v":147083,"vw":19.690313},{"c":19.715,"h":19.75,"l":19.685,"n":693,"o":19.685,"t":"2026-10-06T15:45:00Z","v":111566,"vw":19.715204},{"c":19.69,"h":19.76,"l":19.685,"n":1013,"o":19.715,"t":"2026-10-06T16:00:00Z","v":201124,"vw":19.719012},{"c":19.615,"h":19.69,"l":19.6,"n":946,"o":19.69,"t":"2026-10-06T16:15:00Z","v":214614,"vw":19.643077},{"c":19.545,"h":19.61,"l":19.515,"n":1504,"o":19.61,"t":"2026-10-06T16:30:00Z","v":319828,"vw":19.569749},{"c":19.575,"h":19.59,"l":19.52,"n":1385,"o":19.545,"t":"2026-10-06T16:45:00Z","v":284637,"vw":19.564548},{"c":19.61,"h":19.62,"l":19.5501,"n":1682,"o":19.57,"t":"2026-10-06T17:00:00Z","v":435935,"vw":19.58724},{"c":19.595,"h":19.62,"l":19.58,"n":717,"o":19.605,"t":"2026-10-06T17:15:00Z","v":102178,"vw":19.600214},{"c":19.585,"h":19.595,"l":19.575,"n":534,"o":19.59,"t":"2026-10-06T17:30:00Z","v":52134,"vw":19.586232},{"c":19.665,"h":19.665,"l":19.55,"n":2000,"o":19.59,"t":"2026-10-06T17:45:00Z","v":362218,"vw":19.60853},{"c":19.66,"h":19.679,"l":19.625,"n":762,"o":19.665,"t":"2026-10-06T18:00:00Z","v":116494,"vw":19.648851},{"c":19.56,"h":19.66,"l":19.56,"n":747,"o":19.66,"t":"2026-10-06T18:15:00Z","v":126117,"vw":19.628257},{"c":19.565,"h":19.58,"l":19.555,"n":728,"o":19.565,"t":"2026-10-06T18:30:00Z","v":89639,"vw":19.566491},{"c":19.665,"h":19.675,"l":19.56,"n":606,"o":19.565,"t":"2026-10-06T18:45:00Z","v":71239,"vw":19.611372},{"c":19.675,"h":19.69,"l":19.66,"n":560,"o":19.66,"t":"2026-10-06T19:00:00Z","v":65649,"vw":19.673915},{"c":19.665,"h":19.69,"l":19.65,"n":700,"o":19.675,"t":"2026-10-06T19:15:00Z","v":84661,"vw":19.672841},{"c":19.705,"h":19.71,"l":19.665,"n":893,"o":19.665,"t":"2026-10-06T19:30:00Z","v":96174,"vw":19.686488},{"c":19.73,"h":19.75,"l":19.695,"n":3165,"o":19.705,"t":"2026-10-06T19:45:00Z","v":602055,"vw":19.718389},{"c":19.75,"h":19.75,"l":19.75,"n":18,"o":19.75,"t":"2026-10-06T20:00:00Z","v":382992,"vw":19.75},{"c":19.65,"h":19.65,"l":19.65,"n":2,"o":19.65,"t":"2026-10-07T08:00:00Z","v":437,"vw":19.65},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-07T12:30:00Z","v":100,"vw":19.8},{"c":19.69,"h":19.71,"l":19.69,"n":7,"o":19.71,"t":"2026-10-07T13:15:00Z","v":2021,"vw":19.700532},{"c":19.71,"h":19.79,"l":19.65,"n":1357,"o":19.71,"t":"2026-10-07T13:30:00Z","v":228852,"vw":19.704739},{"c":19.78,"h":19.82,"l":19.71,"n":1353,"o":19.71,"t":"2026-10-07T13:45:00Z","v":168848,"vw":19.768349},{"c":19.705,"h":19.815,"l":19.69,"n":1315,"o":19.79,"t":"2026-10-07T14:00:00Z","v":186204,"vw":19.738476},{"c":19.835,"h":19.84,"l":19.67,"n":1198,"o":19.7,"t":"2026-10-07T14:15:00Z","v":197153,"vw":19.756089},{"c":19.83,"h":19.89,"l":19.82,"n":793,"o":19.835,"t":"2026-10-07T14:30:00Z","v":165620,"vw":19.844291},{"c":19.76,"h":19.87,"l":19.72,"n":1092,"o":19.835,"t":"2026-10-07T14:45:00Z","v":185880,"vw":19.790012},{"c":19.79,"h":19.8,"l":19.7061,"n":1024,"o":19.7589,"t":"2026-10-07T15:00:00Z","v":184607,"vw":19.761216},{"c":19.745,"h":19.8,"l":19.715,"n":1007,"o":19.785,"t":"2026-10-07T15:15:00Z","v":169233,"vw":19.753021},{"c":19.81,"h":19.865,"l":19.73,"n":1076,"o":19.75,"t":"2026-10-07T15:30:00Z","v":164032,"vw":19.795659},{"c":19.825,"h":19.83,"l":19.7901,"n":631,"o":19.81,"t":"2026-10-07T15:45:00Z","v":116504,"vw":19.815515},{"c":19.835,"h":19.846,"l":19.81,"n":747,"o":19.83,"t":"2026-10-07T16:00:00Z","v":138738,"vw":19.833824},{"c":19.77,"h":19.85,"l":19.755,"n":1211,"o":19.835,"t":"2026-10-07T16:15:00Z","v":265699,"vw":19.805774},{"c":19.7551,"h":19.785,"l":19.73,"n":739,"o":19.77,"t":"2026-10-07T16:30:00Z","v":113853,"vw":19.763499},{"c":19.75,"h":19.765,"l":19.715,"n":694,"o":19.755,"t":"2026-10-07T16:45:00Z","v":128383,"vw":19.737253},{"c":19.725,"h":19.76,"l":19.72,"n":804,"o":19.75,"t":"2026-10-07T17:00:00Z","v":175864,"vw":19.748063},{"c":19.755,"h":19.76,"l":19.7,"n":727,"o":19.725,"t":"2026-10-07T17:15:00Z","v":130064,"vw":19.72179},{"c":19.765,"h":19.78,"l":19.735,"n":481,"o":19.76,"t":"2026-10-07T17:30:00Z","v":70144,"vw":19.752782},{"c":19.78,"h":19.78,"l":19.74,"n":602,"o":19.76,"t":"2026-10-07T17:45:00Z","v":85128,"vw":19.766971},{"c":19.735,"h":19.805,"l":19.7299,"n":570,"o":19.775,"t":"2026-10-07T18:00:00Z","v":59810,"vw":19.778362},{"c":19.755,"h":19.76,"l":19.695,"n":595,"o":19.735,"t":"2026-10-07T18:15:00Z","v":71180,"vw":19.725251},{"c":19.765,"h":19.775,"l":19.7417,"n":518,"o":19.76,"t":"2026-10-07T18:30:00Z","v":72131,"vw":19.756584},{"c":19.765,"h":19.785,"l":19.755,"n":520,"o":19.77,"t":"2026-10-07T18:45:00Z","v":65764,"vw":19.767177},{"c":19.78,"h":19.7999,"l":19.755,"n":657,"o":19.765,"t":"2026-10-07T19:00:00Z","v":93587,"vw":19.777766},{"c":19.815,"h":19.82,"l":19.7639,"n":995,"o":19.785,"t":"2026-10-07T19:15:00Z","v":164357,"vw":19.797412},{"c":19.865,"h":19.865,"l":19.79,"n":1562,"o":19.81,"t":"2026-10-07T19:30:00Z","v":262492,"vw":19.826304},{"c":19.765,"h":19.875,"l":19.76,"n":4863,"o":19.863,"t":"2026-10-07T19:45:00Z","v":927376,"vw":19.807744},{"c":19.76,"h":19.76,"l":19.76,"n":18,"o":19.76,"t":"2026-10-07T20:00:00Z","v":190848,"vw":19.76},{"c":19.895,"h":19.896,"l":19.68,"n":1114,"o":19.74,"t":"2026-10-08T13:30:00Z","v":123734,"vw":19.773751},{"c":19.895,"h":19.945,"l":19.85,"n":922,"o":19.895,"t":"2026-10-08T13:45:00Z","v":105257,"vw":19.90961},{"c":19.8,"h":19.89,"l":19.775,"n":625,"o":19.89,"t":"2026-10-08T14:00:00Z","v":73913,"vw":19.848199},{"c":19.795,"h":19.805,"l":19.77,"n":837,"o":19.8,"t":"2026-10-08T14:15:00Z","v":101550,"vw":19.791222},{"c":19.765,"h":19.8,"l":19.75,"n":795,"o":19.79,"t":"2026-10-08T14:30:00Z","v":105767,"vw":19.773005},{"c":19.785,"h":19.83,"l":19.765,"n":1010,"o":19.765,"t":"2026-10-08T14:45:00Z","v":155486,"vw":19.790612},{"c":19.895,"h":19.91,"l":19.78,"n":748,"o":19.785,"t":"2026-10-08T15:00:00Z","v":134722,"vw":19.854389},{"c":19.8,"h":19.895,"l":19.8,"n":671,"o":19.895,"t":"2026-10-08T15:15:00Z","v":89097,"vw":19.843779},{"c":19.835,"h":19.8451,"l":19.785,"n":774,"o":19.805,"t":"2026-10-08T15:30:00Z","v":120414,"vw":19.818868},{"c":19.82,"h":19.865,"l":19.785,"n":898,"o":19.84,"t":"2026-10-08T15:45:00Z","v":135246,"vw":19.823119},{"c":19.83,"h":19.84,"l":19.79,"n":742,"o":19.815,"t":"2026-10-08T16:00:00Z","v":97574,"vw":19.809206},{"c":19.805,"h":19.915,"l":19.805,"n":939,"o":19.83,"t":"2026-10-08T16:15:00Z","v":160820,"vw":19.850554},{"c":19.825,"h":19.84,"l":19.785,"n":547,"o":19.805,"t":"2026-10-08T16:30:00Z","v":90725,"vw":19.811472},{"c":19.945,"h":19.9551,"l":19.81,"n":707,"o":19.825,"t":"2026-10-08T16:45:00Z","v":116164,"vw":19.889806},{"c":19.945,"h":19.97,"l":19.91,"n":782,"o":19.94,"t":"2026-10-08T17:00:00Z","v":134238,"vw":19.941075},{"c":19.995,"h":20.0051,"l":19.94,"n":840,"o":19.945,"t":"2026-10-08T17:15:00Z","v":145744,"vw":19.972646},{"c":20.06,"h":20.065,"l":19.98,"n":798,"o":20.005,"t":"2026-10-08T17:30:00Z","v":121798,"vw":20.012445},{"c":20.005,"h":20.065,"l":19.99,"n":887,"o":20.055,"t":"2026-10-08T17:45:00Z","v":136336,"vw":20.017713},{"c":19.98,"h":20.05,"l":19.975,"n":879,"o":20,"t":"2026-10-08T18:00:00Z","v":108251,"vw":20.015577},{"c":19.905,"h":19.975,"l":19.9,"n":697,"o":19.975,"t":"2026-10-08T18:15:00Z","v":110716,"vw":19.924303},{"c":19.9101,"h":19.925,"l":19.885,"n":548,"o":19.905,"t":"2026-10-08T18:30:00Z","v":112370,"vw":19.902273},{"c":19.98,"h":19.985,"l":19.915,"n":616,"o":19.92,"t":"2026-10-08T18:45:00Z","v":104570,"vw":19.953762},{"c":20.005,"h":20.025,"l":19.965,"n":889,"o":19.975,"t":"2026-10-08T19:00:00Z","v":176724,"vw":19.999617},{"c":19.965,"h":20.02,"l":19.96,"n":943,"o":20.01,"t":"2026-10-08T19:15:00Z","v":145308,"vw":19.990254},{"c":19.99,"h":20,"l":19.97,"n":1074,"o":19.97,"t":"2026-10-08T19:30:00Z","v":171570,"vw":19.985272},{"c":19.95,"h":20.005,"l":19.93,"n":4241,"o":19.985,"t":"2026-10-08T19:45:00Z","v":769218,"vw":19.959886},{"c":19.96,"h":19.96,"l":19.941,"n":17,"o":19.941,"t":"2026-10-08T20:00:00Z","v":281562,"vw":19.959982},{"c":19.9,"h":19.98,"l":19.9,"n":10,"o":19.98,"t":"2026-10-08T20:30:00Z","v":2666,"vw":19.94278},{"c":19.32,"h":19.89,"l":19.32,"n":177,"o":19.82,"t":"2026-10-08T20:45:00Z","v":59264,"vw":19.56247},{"c":19.57,"h":19.57,"l":19.57,"n":9,"o":19.57,"t":"2026-10-08T22:45:00Z","v":154,"vw":19.57},{"c":19.76,"h":19.76,"l":19.76,"n":1,"o":19.76,"t":"2026-10-08T23:45:00Z","v":507,"vw":19.76},{"c":19.77,"h":19.77,"l":19.77,"n":5,"o":19.77,"t":"2026-10-09T08:00:00Z","v":575,"vw":19.77},{"c":19.75,"h":19.8,"l":19.75,"n":40,"o":19.8,"t":"2026-10-09T12:00:00Z","v":1895,"vw":19.773238},{"c":19.59,"h":19.61,"l":19.59,"n":10,"o":19.61,"t":"2026-10-09T12:15:00Z","v":7244,"vw":19.601098},{"c":19.6,"h":19.6366,"l":19.55,"n":10,"o":19.6366,"t":"2026-10-09T13:00:00Z","v":1883,"vw":19.597728},{"c":19.62,"h":19.7,"l":19.55,"n":8,"o":19.56,"t":"2026-10-09T13:15:00Z","v":1752,"vw":19.606964},{"c":19.24,"h":19.71,"l":18.985,"n":3737,"o":19.67,"t":"2026-10-09T13:30:00Z","v":845787,"vw":19.299776},{"c":19.07,"h":19.3,"l":18.98,"n":2863,"o":19.2497,"t":"2026-10-09T13:45:00Z","v":492581,"vw":19.0944},{"c":19.15,"h":19.17,"l":19.01,"n":2794,"o":19.05,"t":"2026-10-09T14:00:00Z","v":452092,"vw":19.091198},{"c":19.155,"h":19.22,"l":19.12,"n":1877,"o":19.145,"t":"2026-10-09T14:15:00Z","v":309838,"vw":19.171616},{"c":19.085,"h":19.1597,"l":19,"n":2972,"o":19.15,"t":"2026-10-09T14:30:00Z","v":563508,"vw":19.097998},{"c":19.0051,"h":19.115,"l":19,"n":1819,"o":19.085,"t":"2026-10-09T14:45:00Z","v":296123,"vw":19.067797},{"c":19.095,"h":19.0998,"l":18.96,"n":2179,"o":19.0051,"t":"2026-10-09T15:00:00Z","v":383586,"vw":19.015257},{"c":19.075,"h":19.14,"l":19.07,"n":1560,"o":19.09,"t":"2026-10-09T15:15:00Z","v":266981,"vw":19.093976},{"c":18.935,"h":19.075,"l":18.89,"n":2548,"o":19.0717,"t":"2026-10-09T15:30:00Z","v":625080,"vw":18.950843},{"c":18.945,"h":18.965,"l":18.905,"n":1673,"o":18.9399,"t":"2026-10-09T15:45:00Z","v":310797,"vw":18.936931},{"c":18.975,"h":18.995,"l":18.93,"n":1776,"o":18.95,"t":"2026-10-09T16:00:00Z","v":293572,"vw":18.964394},{"c":18.905,"h":18.995,"l":18.895,"n":1355,"o":18.98,"t":"2026-10-09T16:15:00Z","v":250725,"vw":18.954862},{"c":18.905,"h":18.93,"l":18.87,"n":1448,"o":18.9,"t":"2026-10-09T16:30:00Z","v":295886,"vw":18.902469},{"c":18.735,"h":18.92,"l":18.735,"n":1823,"o":18.905,"t":"2026-10-09T16:45:00Z","v":346535,"vw":18.838266},{"c":18.7699,"h":18.805,"l":18.7204,"n":1476,"o":18.74,"t":"2026-10-09T17:00:00Z","v":322783,"vw":18.764514},{"c":18.76,"h":18.84,"l":18.725,"n":1205,"o":18.765,"t":"2026-10-09T17:15:00Z","v":245393,"vw":18.786534},{"c":18.6851,"h":18.77,"l":18.68,"n":1110,"o":18.76,"t":"2026-10-09T17:30:00Z","v":193013,"vw":18.729},{"c":18.8,"h":18.83,"l":18.685,"n":1025,"o":18.685,"t":"2026-10-09T17:45:00Z","v":196339,"vw":18.752359},{"c":18.83,"h":18.86,"l":18.785,"n":2216,"o":18.795,"t":"2026-10-09T18:00:00Z","v":436410,"vw":18.825534},{"c":18.85,"h":18.86,"l":18.8,"n":863,"o":18.83,"t":"2026-10-09T18:15:00Z","v":106324,"vw":18.835442},{"c":18.78,"h":18.87,"l":18.78,"n":881,"o":18.86,"t":"2026-10-09T18:30:00Z","v":118108,"vw":18.831335},{"c":18.8493,"h":18.85,"l":18.78,"n":1093,"o":18.785,"t":"2026-10-09T18:45:00Z","v":150946,"vw":18.819934},{"c":18.8755,"h":18.905,"l":18.83,"n":862,"o":18.845,"t":"2026-10-09T19:00:00Z","v":89916,"vw":18.867209},{"c":18.88,"h":18.93,"l":18.86,"n":1217,"o":18.875,"t":"2026-10-09T19:15:00Z","v":202162,"vw":18.887759},{"c":18.9,"h":18.94,"l":18.8542,"n":1563,"o":18.875,"t":"2026-10-09T19:30:00Z","v":215595,"vw":18.88616},{"c":18.79,"h":18.9083,"l":18.745,"n":5277,"o":18.9,"t":"2026-10-09T19:45:00Z","v":954660,"vw":18.810402},{"c":19.05,"h":19.05,"l":18.78,"n":158,"o":18.79,"t":"2026-10-09T20:00:00Z","v":321998,"vw":18.824688},{"c":18.93,"h":18.93,"l":18.93,"n":2,"o":18.93,"t":"2026-10-09T20:30:00Z","v":125,"vw":18.93},{"c":18.93,"h":18.93,"l":18.93,"n":1,"o":18.93,"t":"2026-10-09T20:45:00Z","v":150,"vw":18.93},{"c":18.9299,"h":18.9299,"l":18.9299,"n":1,"o":18.9299,"t":"2026-10-09T23:45:00Z","v":500,"vw":18.9299},{"c":18.88,"h":18.88,"l":18.88,"n":2,"o":18.88,"t":"2026-10-12T08:00:00Z","v":101,"vw":18.88},{"c":18.79,"h":18.79,"l":18.79,"n":1,"o":18.79,"t":"2026-10-12T09:45:00Z","v":145,"vw":18.79},{"c":18.75,"h":18.79,"l":18.75,"n":10,"o":18.79,"t":"2026-10-12T11:00:00Z","v":631,"vw":18.768691},{"c":18.77,"h":18.78,"l":18.77,"n":5,"o":18.78,"t":"2026-10-12T11:15:00Z","v":996,"vw":18.774759},{"c":18.8944,"h":18.8944,"l":18.8944,"n":1,"o":18.8944,"t":"2026-10-12T12:15:00Z","v":100,"vw":18.8944},{"c":18.8,"h":18.8,"l":18.8,"n":2,"o":18.8,"t":"2026-10-12T12:45:00Z","v":102,"vw":18.8},{"c":18.88,"h":18.98,"l":18.8,"n":805,"o":18.83,"t":"2026-10-12T13:30:00Z","v":149355,"vw":18.901429},{"c":18.88,"h":18.9,"l":18.815,"n":979,"o":18.885,"t":"2026-10-12T13:45:00Z","v":115275,"vw":18.855405},{"c":19.01,"h":19.03,"l":18.875,"n":740,"o":18.88,"t":"2026-10-12T14:00:00Z","v":65530,"vw":18.937952},{"c":18.985,"h":19.02,"l":18.97,"n":925,"o":19.01,"t":"2026-10-12T14:15:00Z","v":85977,"vw":18.993773},{"c":18.975,"h":19.015,"l":18.9539,"n":993,"o":18.98,"t":"2026-10-12T14:30:00Z","v":176735,"vw":18.990296},{"c":18.93,"h":18.98,"l":18.92,"n":713,"o":18.97,"t":"2026-10-12T14:45:00Z","v":78008,"vw":18.946943},{"c":18.9301,"h":18.94,"l":18.895,"n":919,"o":18.935,"t":"2026-10-12T15:00:00Z","v":109033,"vw":18.916303},{"c":18.925,"h":18.965,"l":18.92,"n":678,"o":18.935,"t":"2026-10-12T15:15:00Z","v":100169,"vw":18.941458},{"c":18.91,"h":18.96,"l":18.905,"n":575,"o":18.925,"t":"2026-10-12T15:30:00Z","v":63019,"vw":18.926915},{"c":18.885,"h":18.92,"l":18.88,"n":674,"o":18.915,"t":"2026-10-12T15:45:00Z","v":77077,"vw":18.907513},{"c":18.875,"h":18.91,"l":18.865,"n":692,"o":18.88,"t":"2026-10-12T16:00:00Z","v":117379,"vw":18.882983},{"c":18.88,"h":18.9,"l":18.87,"n":556,"o":18.87,"t":"2026-10-12T16:15:00Z","v":97345,"vw":18.884358},{"c":18.845,"h":18.875,"l":18.825,"n":801,"o":18.87,"t":"2026-10-12T16:30:00Z","v":135916,"vw":18.853849},{"c":18.84,"h":18.89,"l":18.82,"n":1071,"o":18.845,"t":"2026-10-12T16:45:00Z","v":185822,"vw":18.862193},{"c":18.835,"h":18.845,"l":18.825,"n":497,"o":18.8379,"t":"2026-10-12T17:00:00Z","v":40596,"vw":18.836076},{"c":18.82,"h":18.84,"l":18.8,"n":813,"o":18.84,"t":"2026-10-12T17:15:00Z","v":127355,"vw":18.821017},{"c":18.84,"h":18.8451,"l":18.8,"n":554,"o":18.815,"t":"2026-10-12T17:30:00Z","v":79411,"vw":18.822547},{"c":18.8699,"h":18.88,"l":18.825,"n":701,"o":18.835,"t":"2026-10-12T17:45:00Z","v":84698,"vw":18.851973},{"c":18.87,"h":18.905,"l":18.87,"n":832,"o":18.87,"t":"2026-10-12T18:00:00Z","v":141644,"vw":18.88862},{"c":18.87,"h":18.88,"l":18.865,"n":618,"o":18.8651,"t":"2026-10-12T18:15:00Z","v":72592,"vw":18.871694},{"c":18.89,"h":18.89,"l":18.855,"n":719,"o":18.87,"t":"2026-10-12T18:30:00Z","v":92675,"vw":18.87143},{"c":18.895,"h":18.895,"l":18.865,"n":512,"o":18.885,"t":"2026-10-12T18:45:00Z","v":52311,"vw":18.882522},{"c":18.91,"h":18.92,"l":18.885,"n":549,"o":18.9,"t":"2026-10-12T19:00:00Z","v":50960,"vw":18.903708},{"c":18.91,"h":18.92,"l":18.89,"n":622,"o":18.905,"t":"2026-10-12T19:15:00Z","v":49025,"vw":18.902371},{"c":18.865,"h":18.92,"l":18.865,"n":859,"o":18.91,"t":"2026-10-12T19:30:00Z","v":71567,"vw":18.890247},{"c":18.87,"h":18.885,"l":18.84,"n":2254,"o":18.865,"t":"2026-10-12T19:45:00Z","v":298639,"vw":18.859643},{"c":18.86,"h":18.87,"l":18.86,"n":24,"o":18.87,"t":"2026-10-12T20:00:00Z","v":243803,"vw":18.860101},{"c":18.86,"h":18.86,"l":18.86,"n":1,"o":18.86,"t":"2026-10-12T20:15:00Z","v":79604,"vw":18.86},{"c":18.87,"h":18.87,"l":18.87,"n":1,"o":18.87,"t":"2026-10-12T20:45:00Z","v":605,"vw":18.87},{"c":18.96,"h":19.03,"l":18.96,"n":5,"o":19.03,"t":"2026-10-13T08:00:00Z","v":2371,"vw":18.988472},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-13T08:45:00Z","v":1054,"vw":19},{"c":19.05,"h":19.12,"l":19.02,"n":5,"o":19.09,"t":"2026-10-13T11:00:00Z","v":1839,"vw":19.094024},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-13T11:15:00Z","v":500,"vw":19.05},{"c":19.05,"h":19.05,"l":19.05,"n":4,"o":19.05,"t":"2026-10-13T11:30:00Z","v":1000,"vw":19.05},{"c":19.05,"h":19.05,"l":19.05,"n":2,"o":19.05,"t":"2026-10-13T11:45:00Z","v":478,"vw":19.05},{"c":19.09,"h":19.09,"l":19.05,"n":9,"o":19.06,"t":"2026-10-13T12:15:00Z","v":894,"vw":19.069404},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-10-13T12:30:00Z","v":978,"vw":19.15},{"c":19.156,"h":19.156,"l":19.14,"n":4,"o":19.15,"t":"2026-10-13T12:45:00Z","v":1000,"vw":19.14883},{"c":19.19,"h":19.2076,"l":19.19,"n":4,"o":19.2076,"t":"2026-10-13T13:00:00Z","v":798,"vw":19.196787},{"c":19.2,"h":19.2,"l":19.14,"n":14,"o":19.2,"t":"2026-10-13T13:15:00Z","v":3842,"vw":19.190785},{"c":19.365,"h":19.37,"l":19.04,"n":2240,"o":19.06,"t":"2026-10-13T13:30:00Z","v":339710,"vw":19.249829},{"c":19.325,"h":19.46,"l":19.325,"n":1805,"o":19.37,"t":"2026-10-13T13:45:00Z","v":337650,"vw":19.383982},{"c":19.355,"h":19.435,"l":19.255,"n":1466,"o":19.32,"t":"2026-10-13T14:00:00Z","v":165014,"vw":19.361672},{"c":19.49,"h":19.52,"l":19.335,"n":1608,"o":19.36,"t":"2026-10-13T14:15:00Z","v":212130,"vw":19.441677},{"c":19.5248,"h":19.56,"l":19.45,"n":1285,"o":19.49,"t":"2026-10-13T14:30:00Z","v":162655,"vw":19.511074},{"c":19.525,"h":19.555,"l":19.505,"n":1201,"o":19.525,"t":"2026-10-13T14:45:00Z","v":205023,"vw":19.528583},{"c":19.515,"h":19.57,"l":19.49,"n":1001,"o":19.54,"t":"2026-10-13T15:00:00Z","v":172919,"vw":19.521406},{"c":19.505,"h":19.555,"l":19.48,"n":1161,"o":19.51,"t":"2026-10-13T15:15:00Z","v":218611,"vw":19.518164},{"c":19.5251,"h":19.5751,"l":19.49,"n":1143,"o":19.505,"t":"2026-10-13T15:30:00Z","v":210832,"vw":19.533002},{"c":19.515,"h":19.56,"l":19.48,"n":1155,"o":19.52,"t":"2026-10-13T15:45:00Z","v":206474,"vw":19.514305},{"c":19.505,"h":19.535,"l":19.435,"n":1014,"o":19.515,"t":"2026-10-13T16:00:00Z","v":209866,"vw":19.492823},{"c":19.45,"h":19.55,"l":19.45,"n":1099,"o":19.51,"t":"2026-10-13T16:15:00Z","v":219305,"vw":19.499077},{"c":19.52,"h":19.52,"l":19.455,"n":906,"o":19.46,"t":"2026-10-13T16:30:00Z","v":179989,"vw":19.49504},{"c":19.6,"h":19.61,"l":19.52,"n":1653,"o":19.5251,"t":"2026-10-13T16:45:00Z","v":381727,"vw":19.549681},{"c":19.62,"h":19.635,"l":19.57,"n":858,"o":19.605,"t":"2026-10-13T17:00:00Z","v":153984,"vw":19.60355},{"c":19.655,"h":19.68,"l":19.605,"n":653,"o":19.615,"t":"2026-10-13T17:15:00Z","v":107559,"vw":19.638185},{"c":19.635,"h":19.66,"l":19.61,"n":594,"o":19.655,"t":"2026-10-13T17:30:00Z","v":66575,"vw":19.628699},{"c":19.6116,"h":19.64,"l":19.585,"n":665,"o":19.635,"t":"2026-10-13T17:45:00Z","v":78997,"vw":19.62243},{"c":19.635,"h":19.68,"l":19.61,"n":859,"o":19.62,"t":"2026-10-13T18:00:00Z","v":121164,"vw":19.648142},{"c":19.6,"h":19.65,"l":19.595,"n":558,"o":19.6399,"t":"2026-10-13T18:15:00Z","v":67056,"vw":19.628204},{"c":19.605,"h":19.615,"l":19.58,"n":689,"o":19.605,"t":"2026-10-13T18:30:00Z","v":65587,"vw":19.601914},{"c":19.635,"h":19.65,"l":19.605,"n":732,"o":19.605,"t":"2026-10-13T18:45:00Z","v":67949,"vw":19.629381},{"c":19.62,"h":19.65,"l":19.6,"n":712,"o":19.635,"t":"2026-10-13T19:00:00Z","v":72832,"vw":19.633729},{"c":19.56,"h":19.645,"l":19.56,"n":899,"o":19.62,"t":"2026-10-13T19:15:00Z","v":116932,"vw":19.598178},{"c":19.49,"h":19.57,"l":19.46,"n":1671,"o":19.55,"t":"2026-10-13T19:30:00Z","v":269084,"vw":19.518189},{"c":19.47,"h":19.5,"l":19.43,"n":3445,"o":19.485,"t":"2026-10-13T19:45:00Z","v":595859,"vw":19.465228},{"c":19.48,"h":19.48,"l":19.47,"n":21,"o":19.48,"t":"2026-10-13T20:00:00Z","v":302727,"vw":19.479919},{"c":19.51,"h":19.52,"l":19.51,"n":4,"o":19.52,"t":"2026-10-13T21:45:00Z","v":256,"vw":19.515},{"c":19.51,"h":19.51,"l":19.51,"n":4,"o":19.51,"t":"2026-10-13T22:15:00Z","v":365,"vw":19.51},{"c":19.6779,"h":19.6779,"l":19.6779,"n":1,"o":19.6779,"t":"2026-10-13T23:15:00Z","v":100,"vw":19.6779},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-10-13T23:30:00Z","v":140,"vw":19.62},{"c":19.49,"h":19.49,"l":19.46,"n":7,"o":19.46,"t":"2026-10-14T12:45:00Z","v":1400,"vw":19.472126},{"c":19.46,"h":19.46,"l":19.46,"n":2,"o":19.46,"t":"2026-10-14T13:00:00Z","v":302,"vw":19.46},{"c":19.37,"h":19.41,"l":19.37,"n":14,"o":19.41,"t":"2026-10-14T13:15:00Z","v":12853,"vw":19.375759},{"c":19.435,"h":19.58,"l":19.4201,"n":894,"o":19.44,"t":"2026-10-14T13:30:00Z","v":151205,"vw":19.498785},{"c":19.325,"h":19.42,"l":19.305,"n":854,"o":19.42,"t":"2026-10-14T13:45:00Z","v":123678,"vw":19.351373},{"c":19.285,"h":19.325,"l":19.255,"n":799,"o":19.32,"t":"2026-10-14T14:00:00Z","v":105023,"vw":19.290261},{"c":19.39,"h":19.4,"l":19.265,"n":717,"o":19.285,"t":"2026-10-14T14:15:00Z","v":79732,"vw":19.333042},{"c":19.485,"h":19.52,"l":19.39,"n":1432,"o":19.395,"t":"2026-10-14T14:30:00Z","v":278453,"vw":19.457558},{"c":19.34,"h":19.485,"l":19.33,"n":740,"o":19.48,"t":"2026-10-14T14:45:00Z","v":96410,"vw":19.418401},{"c":19.44,"h":19.445,"l":19.33,"n":866,"o":19.34,"t":"2026-10-14T15:00:00Z","v":168700,"vw":19.357822},{"c":19.53,"h":19.53,"l":19.43,"n":829,"o":19.435,"t":"2026-10-14T15:15:00Z","v":132578,"vw":19.480509},{"c":19.555,"h":19.585,"l":19.515,"n":844,"o":19.525,"t":"2026-10-14T15:30:00Z","v":165398,"vw":19.561517},{"c":19.515,"h":19.62,"l":19.515,"n":1494,"o":19.555,"t":"2026-10-14T15:45:00Z","v":273922,"vw":19.583597},{"c":19.485,"h":19.5451,"l":19.47,"n":761,"o":19.52,"t":"2026-10-14T16:00:00Z","v":136348,"vw":19.508478},{"c":19.53,"h":19.535,"l":19.475,"n":646,"o":19.49,"t":"2026-10-14T16:15:00Z","v":109423,"vw":19.506818},{"c":19.5399,"h":19.58,"l":19.525,"n":609,"o":19.53,"t":"2026-10-14T16:30:00Z","v":84583,"vw":19.547629},{"c":19.495,"h":19.54,"l":19.485,"n":502,"o":19.53,"t":"2026-10-14T16:45:00Z","v":75798,"vw":19.516843},{"c":19.51,"h":19.5251,"l":19.495,"n":583,"o":19.495,"t":"2026-10-14T17:00:00Z","v":97247,"vw":19.510591},{"c":19.52,"h":19.535,"l":19.49,"n":783,"o":19.52,"t":"2026-10-14T17:15:00Z","v":115415,"vw":19.511399},{"c":19.53,"h":19.535,"l":19.5,"n":670,"o":19.52,"t":"2026-10-14T17:30:00Z","v":69170,"vw":19.520173},{"c":19.525,"h":19.53,"l":19.485,"n":573,"o":19.53,"t":"2026-10-14T17:45:00Z","v":46652,"vw":19.510505},{"c":19.53,"h":19.555,"l":19.52,"n":589,"o":19.53,"t":"2026-10-14T18:00:00Z","v":44766,"vw":19.537928},{"c":19.545,"h":19.55,"l":19.525,"n":559,"o":19.53,"t":"2026-10-14T18:15:00Z","v":47288,"vw":19.539615},{"c":19.531,"h":19.56,"l":19.53,"n":447,"o":19.545,"t":"2026-10-14T18:30:00Z","v":48587,"vw":19.540933},{"c":19.515,"h":19.54,"l":19.5,"n":703,"o":19.5301,"t":"2026-10-14T18:45:00Z","v":72292,"vw":19.52523},{"c":19.525,"h":19.5451,"l":19.51,"n":690,"o":19.51,"t":"2026-10-14T19:00:00Z","v":114902,"vw":19.529954},{"c":19.58,"h":19.59,"l":19.525,"n":729,"o":19.525,"t":"2026-10-14T19:15:00Z","v":112013,"vw":19.555582},{"c":19.63,"h":19.64,"l":19.58,"n":1124,"o":19.58,"t":"2026-10-14T19:30:00Z","v":138632,"vw":19.614735},{"c":19.675,"h":19.695,"l":19.63,"n":3150,"o":19.63,"t":"2026-10-14T19:45:00Z","v":565801,"vw":19.661227},{"c":19.67,"h":19.67,"l":19.67,"n":25,"o":19.67,"t":"2026-10-14T20:00:00Z","v":262138,"vw":19.67},{"c":19.65,"h":19.65,"l":19.65,"n":2,"o":19.65,"t":"2026-10-14T22:00:00Z","v":685,"vw":19.65},{"c":19.83,"h":19.83,"l":19.83,"n":3,"o":19.83,"t":"2026-10-15T08:00:00Z","v":300,"vw":19.83},{"c":19.865,"h":19.865,"l":19.865,"n":7,"o":19.865,"t":"2026-10-15T11:30:00Z","v":380,"vw":19.865},{"c":19.9,"h":19.92,"l":19.89,"n":11,"o":19.92,"t":"2026-10-15T12:00:00Z","v":1458,"vw":19.905258},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-15T12:15:00Z","v":100,"vw":19.63},{"c":19.93,"h":19.93,"l":19.92,"n":3,"o":19.92,"t":"2026-10-15T13:15:00Z","v":213,"vw":19.925},{"c":20.09,"h":20.17,"l":19.75,"n":1913,"o":19.94,"t":"2026-10-15T13:30:00Z","v":291320,"vw":20.018908},{"c":20.38,"h":20.44,"l":20.085,"n":1665,"o":20.085,"t":"2026-10-15T13:45:00Z","v":251021,"vw":20.336659},{"c":20.46,"h":20.495,"l":20.36,"n":1888,"o":20.385,"t":"2026-10-15T14:00:00Z","v":268074,"vw":20.434582},{"c":20.525,"h":20.55,"l":20.41,"n":2210,"o":20.465,"t":"2026-10-15T14:15:00Z","v":322424,"vw":20.491186},{"c":20.44,"h":20.55,"l":20.425,"n":1683,"o":20.521677,"t":"2026-10-15T14:30:00Z","v":380706,"vw":20.48536},{"c":20.39,"h":20.475,"l":20.39,"n":987,"o":20.435,"t":"2026-10-15T14:45:00Z","v":183882,"vw":20.446832},{"c":20.38,"h":20.43,"l":20.345,"n":1623,"o":20.38,"t":"2026-10-15T15:00:00Z","v":284587,"vw":20.398699},{"c":20.44,"h":20.455,"l":20.36,"n":1439,"o":20.38,"t":"2026-10-15T15:15:00Z","v":288019,"vw":20.410572},{"c":20.455,"h":20.49,"l":20.425,"n":828,"o":20.435,"t":"2026-10-15T15:30:00Z","v":185257,"vw":20.453629},{"c":20.405,"h":20.46,"l":20.395,"n":942,"o":20.455,"t":"2026-10-15T15:45:00Z","v":189470,"vw":20.427524},{"c":20.4,"h":20.42,"l":20.365,"n":788,"o":20.4,"t":"2026-10-15T16:00:00Z","v":141599,"vw":20.384783},{"c":20.425,"h":20.435,"l":20.385,"n":1156,"o":20.395,"t":"2026-10-15T16:15:00Z","v":214354,"vw":20.411738},{"c":20.38,"h":20.43,"l":20.34,"n":813,"o":20.425,"t":"2026-10-15T16:30:00Z","v":153774,"vw":20.380952},{"c":20.375,"h":20.375,"l":20.325,"n":516,"o":20.37,"t":"2026-10-15T16:45:00Z","v":94982,"vw":20.353074},{"c":20.305,"h":20.385,"l":20.3,"n":792,"o":20.375,"t":"2026-10-15T17:00:00Z","v":180571,"vw":20.339373},{"c":20.335,"h":20.335,"l":20.275,"n":889,"o":20.305,"t":"2026-10-15T17:15:00Z","v":169241,"vw":20.300621},{"c":20.315,"h":20.375,"l":20.315,"n":629,"o":20.335,"t":"2026-10-15T17:30:00Z","v":81701,"vw":20.340918},{"c":20.315,"h":20.33,"l":20.29,"n":842,"o":20.315,"t":"2026-10-15T17:45:00Z","v":123411,"vw":20.308583},{"c":20.255,"h":20.325,"l":20.225,"n":1213,"o":20.31,"t":"2026-10-15T18:00:00Z","v":176206,"vw":20.298798},{"c":20.3,"h":20.325,"l":20.235,"n":983,"o":20.25,"t":"2026-10-15T18:15:00Z","v":133726,"vw":20.281303},{"c":20.285,"h":20.3,"l":20.255,"n":1202,"o":20.3,"t":"2026-10-15T18:30:00Z","v":196324,"vw":20.272581},{"c":20.225,"h":20.285,"l":20.2,"n":1431,"o":20.28,"t":"2026-10-15T18:45:00Z","v":275853,"vw":20.253065},{"c":20.215,"h":20.265,"l":20.21,"n":889,"o":20.23,"t":"2026-10-15T19:00:00Z","v":119527,"vw":20.233841},{"c":20.22,"h":20.235,"l":20.165,"n":998,"o":20.22,"t":"2026-10-15T19:15:00Z","v":125664,"vw":20.206517},{"c":20.225,"h":20.27,"l":20.2,"n":1485,"o":20.22,"t":"2026-10-15T19:30:00Z","v":214003,"vw":20.23195},{"c":20.165,"h":20.255,"l":20.15,"n":5124,"o":20.23,"t":"2026-10-15T19:45:00Z","v":880434,"vw":20.177655},{"c":20.18,"h":20.18,"l":20.16,"n":20,"o":20.17,"t":"2026-10-15T20:00:00Z","v":401359,"vw":20.179882},{"c":20.22,"h":20.22,"l":20.2,"n":6,"o":20.2,"t":"2026-10-16T13:00:00Z","v":668,"vw":20.216667},{"c":20.25,"h":20.25,"l":20.25,"n":3,"o":20.25,"t":"2026-10-16T13:15:00Z","v":143,"vw":20.25},{"c":20.3,"h":20.34,"l":20.13,"n":879,"o":20.21,"t":"2026-10-16T13:30:00Z","v":127088,"vw":20.236178},{"c":20.35,"h":20.355,"l":20.25,"n":823,"o":20.29,"t":"2026-10-16T13:45:00Z","v":93780,"vw":20.299416},{"c":20.225,"h":20.38,"l":20.225,"n":1053,"o":20.345,"t":"2026-10-16T14:00:00Z","v":145273,"vw":20.312729},{"c":20.31,"h":20.33,"l":20.23,"n":790,"o":20.23,"t":"2026-10-16T14:15:00Z","v":116830,"vw":20.287838},{"c":20.26,"h":20.315,"l":20.24,"n":753,"o":20.31,"t":"2026-10-16T14:30:00Z","v":96704,"vw":20.265753},{"c":20.305,"h":20.3251,"l":20.25,"n":654,"o":20.2593,"t":"2026-10-16T14:45:00Z","v":107894,"vw":20.294052},{"c":20.39,"h":20.42,"l":20.305,"n":1072,"o":20.305,"t":"2026-10-16T15:00:00Z","v":143534,"vw":20.366333},{"c":20.415,"h":20.445,"l":20.39,"n":740,"o":20.39,"t":"2026-10-16T15:15:00Z","v":124060,"vw":20.414524},{"c":20.345,"h":20.425,"l":20.345,"n":566,"o":20.415,"t":"2026-10-16T15:30:00Z","v":69575,"vw":20.406198},{"c":20.31,"h":20.375,"l":20.31,"n":747,"o":20.34,"t":"2026-10-16T15:45:00Z","v":116316,"vw":20.344973},{"c":20.345,"h":20.38,"l":20.3,"n":1266,"o":20.315,"t":"2026-10-16T16:00:00Z","v":246224,"vw":20.351554},{"c":20.395,"h":20.405,"l":20.315,"n":631,"o":20.345,"t":"2026-10-16T16:15:00Z","v":78076,"vw":20.365862},{"c":20.305,"h":20.39,"l":20.29,"n":489,"o":20.39,"t":"2026-10-16T16:30:00Z","v":90933,"vw":20.346907},{"c":20.295,"h":20.3251,"l":20.295,"n":440,"o":20.3,"t":"2026-10-16T16:45:00Z","v":73167,"vw":20.310117},{"c":20.29,"h":20.305,"l":20.255,"n":974,"o":20.295,"t":"2026-10-16T17:00:00Z","v":248628,"vw":20.284107},{"c":20.29,"h":20.32,"l":20.28,"n":609,"o":20.29,"t":"2026-10-16T17:15:00Z","v":91627,"vw":20.300962},{"c":20.33,"h":20.33,"l":20.29,"n":500,"o":20.29,"t":"2026-10-16T17:30:00Z","v":51550,"vw":20.305285},{"c":20.345,"h":20.375,"l":20.325,"n":616,"o":20.33,"t":"2026-10-16T17:45:00Z","v":87125,"vw":20.350684},{"c":20.315,"h":20.36,"l":20.3,"n":728,"o":20.345,"t":"2026-10-16T18:00:00Z","v":84238,"vw":20.32681},{"c":20.27,"h":20.33,"l":20.27,"n":624,"o":20.315,"t":"2026-10-16T18:15:00Z","v":71347,"vw":20.300626},{"c":20.3,"h":20.3,"l":20.27,"n":583,"o":20.275,"t":"2026-10-16T18:30:00Z","v":54215,"vw":20.286026},{"c":20.275,"h":20.31,"l":20.25,"n":746,"o":20.3,"t":"2026-10-16T18:45:00Z","v":78135,"vw":20.285055},{"c":20.325,"h":20.325,"l":20.265,"n":924,"o":20.275,"t":"2026-10-16T19:00:00Z","v":104388,"vw":20.301677},{"c":20.295,"h":20.33,"l":20.28,"n":959,"o":20.325,"t":"2026-10-16T19:15:00Z","v":142435,"vw":20.303751},{"c":20.31,"h":20.31,"l":20.245,"n":1872,"o":20.295,"t":"2026-10-16T19:30:00Z","v":344674,"vw":20.277459},{"c":20.335,"h":20.345,"l":20.29,"n":5090,"o":20.31,"t":"2026-10-16T19:45:00Z","v":954761,"vw":20.32111},{"c":20.33,"h":20.33,"l":20.33,"n":13,"o":20.33,"t":"2026-10-16T20:00:00Z","v":180629,"vw":20.33},{"c":20.3,"h":20.3,"l":20.17,"n":2,"o":20.17,"t":"2026-10-16T23:00:00Z","v":243,"vw":20.223498},{"c":20.12,"h":20.12,"l":20.12,"n":3,"o":20.12,"t":"2026-10-19T10:45:00Z","v":442,"vw":20.12},{"c":20.36,"h":20.36,"l":20.36,"n":1,"o":20.36,"t":"2026-10-19T12:15:00Z","v":100,"vw":20.36},{"c":20,"h":20.16,"l":20,"n":1058,"o":20.07,"t":"2026-10-19T13:30:00Z","v":167291,"vw":20.060409},{"c":19.995,"h":20.05,"l":19.98,"n":749,"o":20.005,"t":"2026-10-19T13:45:00Z","v":91736,"vw":20.01244},{"c":19.97,"h":19.995,"l":19.935,"n":755,"o":19.99,"t":"2026-10-19T14:00:00Z","v":87455,"vw":19.971719},{"c":19.915,"h":19.99,"l":19.915,"n":503,"o":19.97,"t":"2026-10-19T14:15:00Z","v":54369,"vw":19.940518},{"c":19.96,"h":19.96,"l":19.91,"n":799,"o":19.9199,"t":"2026-10-19T14:30:00Z","v":154377,"vw":19.937734},{"c":19.93,"h":19.98,"l":19.905,"n":646,"o":19.959,"t":"2026-10-19T14:45:00Z","v":121303,"vw":19.931729},{"c":19.945,"h":19.95,"l":19.895,"n":577,"o":19.93,"t":"2026-10-19T15:00:00Z","v":124123,"vw":19.92889},{"c":19.95,"h":19.97,"l":19.9299,"n":507,"o":19.945,"t":"2026-10-19T15:15:00Z","v":78668,"vw":19.943553},{"c":19.904,"h":19.95,"l":19.9,"n":539,"o":19.95,"t":"2026-10-19T15:30:00Z","v":90015,"vw":19.925667},{"c":19.88,"h":19.925,"l":19.875,"n":746,"o":19.9,"t":"2026-10-19T15:45:00Z","v":130618,"vw":19.899677},{"c":19.815,"h":19.885,"l":19.805,"n":545,"o":19.88,"t":"2026-10-19T16:00:00Z","v":101988,"vw":19.831952},{"c":19.885,"h":19.895,"l":19.815,"n":450,"o":19.815,"t":"2026-10-19T16:15:00Z","v":79870,"vw":19.871043},{"c":19.905,"h":19.92,"l":19.88,"n":434,"o":19.885,"t":"2026-10-19T16:30:00Z","v":108937,"vw":19.901925},{"c":19.925,"h":19.94,"l":19.9,"n":549,"o":19.9,"t":"2026-10-19T16:45:00Z","v":101954,"vw":19.915773},{"c":19.93,"h":19.945,"l":19.92,"n":453,"o":19.93,"t":"2026-10-19T17:00:00Z","v":89196,"vw":19.931262},{"c":19.925,"h":19.95,"l":19.88,"n":952,"o":19.93,"t":"2026-10-19T17:15:00Z","v":245839,"vw":19.908007},{"c":19.97,"h":19.975,"l":19.91,"n":488,"o":19.9201,"t":"2026-10-19T17:30:00Z","v":58552,"vw":19.945532},{"c":19.955,"h":19.97,"l":19.94,"n":417,"o":19.97,"t":"2026-10-19T17:45:00Z","v":33311,"vw":19.95824},{"c":19.995,"h":20,"l":19.95,"n":525,"o":19.96,"t":"2026-10-19T18:00:00Z","v":60982,"vw":19.982209},{"c":19.995,"h":20.01,"l":19.9801,"n":480,"o":19.995,"t":"2026-10-19T18:15:00Z","v":34937,"vw":19.995658},{"c":20,"h":20.01,"l":19.9911,"n":473,"o":19.995,"t":"2026-10-19T18:30:00Z","v":44040,"vw":19.998906},{"c":20,"h":20.01,"l":19.995,"n":418,"o":19.995,"t":"2026-10-19T18:45:00Z","v":40513,"vw":20.005074},{"c":20,"h":20.02,"l":19.98,"n":624,"o":20,"t":"2026-10-19T19:00:00Z","v":53137,"vw":20.000401},{"c":19.95,"h":20.025,"l":19.925,"n":848,"o":20,"t":"2026-10-19T19:15:00Z","v":126233,"vw":19.966614},{"c":19.91,"h":19.96,"l":19.9,"n":1114,"o":19.95,"t":"2026-10-19T19:30:00Z","v":103294,"vw":19.926021},{"c":19.825,"h":19.92,"l":19.82,"n":3247,"o":19.91,"t":"2026-10-19T19:45:00Z","v":538010,"vw":19.848301},{"c":19.82,"h":19.82,"l":19.82,"n":18,"o":19.82,"t":"2026-10-19T20:00:00Z","v":219729,"vw":19.82},{"c":20.1324,"h":20.1324,"l":20.1324,"n":1,"o":20.1324,"t":"2026-10-19T23:15:00Z","v":100,"vw":20.1324},{"c":20.11,"h":20.14,"l":19.95,"n":923,"o":20.02,"t":"2026-10-20T13:30:00Z","v":160936,"vw":20.028984},{"c":20.16,"h":20.21,"l":20.106,"n":1017,"o":20.125,"t":"2026-10-20T13:45:00Z","v":121119,"vw":20.165752},{"c":20.075,"h":20.16,"l":20.07,"n":819,"o":20.16,"t":"2026-10-20T14:00:00Z","v":92819,"vw":20.108846},{"c":20.105,"h":20.145,"l":20.06,"n":1012,"o":20.065,"t":"2026-10-20T14:15:00Z","v":122698,"vw":20.114575},{"c":20.03,"h":20.12,"l":20.01,"n":823,"o":20.11,"t":"2026-10-20T14:30:00Z","v":103799,"vw":20.064985},{"c":20.075,"h":20.105,"l":20.005,"n":734,"o":20.015,"t":"2026-10-20T14:45:00Z","v":99622,"vw":20.057381},{"c":20.015,"h":20.075,"l":20,"n":1200,"o":20.075,"t":"2026-10-20T15:00:00Z","v":177346,"vw":20.026638},{"c":19.935,"h":20.045,"l":19.925,"n":950,"o":20.015,"t":"2026-10-20T15:15:00Z","v":102828,"vw":20.006236},{"c":20.02,"h":20.035,"l":19.94,"n":643,"o":19.94,"t":"2026-10-20T15:30:00Z","v":61658,"vw":19.988953},{"c":19.965,"h":20.0751,"l":19.95,"n":1185,"o":20.015,"t":"2026-10-20T15:45:00Z","v":201127,"vw":20.003232},{"c":20.015,"h":20.02,"l":19.95,"n":821,"o":19.96,"t":"2026-10-20T16:00:00Z","v":110482,"vw":19.977845},{"c":20.015,"h":20.02,"l":19.98,"n":535,"o":20.015,"t":"2026-10-20T16:15:00Z","v":57601,"vw":20.007001},{"c":20.025,"h":20.04,"l":20.01,"n":677,"o":20.02,"t":"2026-10-20T16:30:00Z","v":56728,"vw":20.019888},{"c":20.055,"h":20.06,"l":20.02,"n":424,"o":20.025,"t":"2026-10-20T16:45:00Z","v":51278,"vw":20.041521},{"c":20.06,"h":20.08,"l":20.03,"n":629,"o":20.05,"t":"2026-10-20T17:00:00Z","v":77012,"vw":20.055153},{"c":20.025,"h":20.065,"l":20.02,"n":663,"o":20.065,"t":"2026-10-20T17:15:00Z","v":121206,"vw":20.045721},{"c":20.03,"h":20.035,"l":20,"n":554,"o":20.0251,"t":"2026-10-20T17:30:00Z","v":47709,"vw":20.021877},{"c":20.05,"h":20.07,"l":20.03,"n":555,"o":20.03,"t":"2026-10-20T17:45:00Z","v":55126,"vw":20.042696},{"c":20.04,"h":20.07,"l":20.03,"n":718,"o":20.055,"t":"2026-10-20T18:00:00Z","v":71816,"vw":20.058469},{"c":20.025,"h":20.035,"l":20,"n":694,"o":20.03,"t":"2026-10-20T18:15:00Z","v":73602,"vw":20.017224},{"c":20.015,"h":20.03,"l":20.01,"n":574,"o":20.025,"t":"2026-10-20T18:30:00Z","v":55572,"vw":20.020063},{"c":20.015,"h":20.02,"l":20.005,"n":377,"o":20.015,"t":"2026-10-20T18:45:00Z","v":26510,"vw":20.011197},{"c":19.985,"h":20.025,"l":19.98,"n":672,"o":20.015,"t":"2026-10-20T19:00:00Z","v":73640,"vw":20.004324},{"c":20.005,"h":20.02,"l":19.97,"n":638,"o":19.981,"t":"2026-10-20T19:15:00Z","v":70040,"vw":19.995437},{"c":20.025,"h":20.03,"l":19.995,"n":1068,"o":20.005,"t":"2026-10-20T19:30:00Z","v":159160,"vw":20.012052},{"c":20.05,"h":20.05,"l":19.985,"n":3865,"o":20.025,"t":"2026-10-20T19:45:00Z","v":691877,"vw":20.01469},{"c":20.07,"h":20.07,"l":20.05,"n":26,"o":20.05,"t":"2026-10-20T20:00:00Z","v":273951,"vw":20.069945},{"c":19.9028,"h":19.9028,"l":19.9028,"n":1,"o":19.9028,"t":"2026-10-20T22:30:00Z","v":100,"vw":19.9028},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-21T10:30:00Z","v":502,"vw":20},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-10-21T10:45:00Z","v":1999,"vw":20},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-10-21T12:00:00Z","v":270,"vw":19.91},{"c":19.9,"h":19.9,"l":19.9,"n":8,"o":19.9,"t":"2026-10-21T13:15:00Z","v":224,"vw":19.9},{"c":19.84,"h":20.01,"l":19.83,"n":1133,"o":19.91,"t":"2026-10-21T13:30:00Z","v":165921,"vw":19.911862},{"c":19.83,"h":19.9,"l":19.8,"n":931,"o":19.835,"t":"2026-10-21T13:45:00Z","v":113773,"vw":19.846043},{"c":19.77,"h":19.845,"l":19.745,"n":779,"o":19.84,"t":"2026-10-21T14:00:00Z","v":96797,"vw":19.775119},{"c":19.715,"h":19.785,"l":19.71,"n":703,"o":19.77,"t":"2026-10-21T14:15:00Z","v":70657,"vw":19.753914},{"c":19.8451,"h":19.85,"l":19.705,"n":710,"o":19.715,"t":"2026-10-21T14:30:00Z","v":103176,"vw":19.795284},{"c":19.88,"h":19.91,"l":19.845,"n":973,"o":19.85,"t":"2026-10-21T14:45:00Z","v":168932,"vw":19.86889},{"c":19.805,"h":19.885,"l":19.79,"n":734,"o":19.88,"t":"2026-10-21T15:00:00Z","v":105883,"vw":19.841511},{"c":19.83,"h":19.85,"l":19.78,"n":728,"o":19.805,"t":"2026-10-21T15:15:00Z","v":133580,"vw":19.817511},{"c":19.83,"h":19.86,"l":19.78,"n":618,"o":19.83,"t":"2026-10-21T15:30:00Z","v":93176,"vw":19.822371},{"c":19.795,"h":19.85,"l":19.78,"n":514,"o":19.8301,"t":"2026-10-21T15:45:00Z","v":144412,"vw":19.820068},{"c":19.8,"h":19.815,"l":19.78,"n":447,"o":19.8,"t":"2026-10-21T16:00:00Z","v":69342,"vw":19.799156},{"c":19.82,"h":19.8251,"l":19.795,"n":362,"o":19.795,"t":"2026-10-21T16:15:00Z","v":64808,"vw":19.809921},{"c":19.86,"h":19.875,"l":19.815,"n":590,"o":19.82,"t":"2026-10-21T16:30:00Z","v":118835,"vw":19.841678},{"c":19.89,"h":19.9,"l":19.85,"n":480,"o":19.86,"t":"2026-10-21T16:45:00Z","v":74923,"vw":19.873241},{"c":19.875,"h":19.91,"l":19.86,"n":1122,"o":19.885,"t":"2026-10-21T17:00:00Z","v":214980,"vw":19.886158},{"c":19.86,"h":19.875,"l":19.85,"n":429,"o":19.87,"t":"2026-10-21T17:15:00Z","v":62746,"vw":19.861882},{"c":19.815,"h":19.865,"l":19.8,"n":522,"o":19.86,"t":"2026-10-21T17:30:00Z","v":59054,"vw":19.839477},{"c":19.875,"h":19.88,"l":19.81,"n":462,"o":19.82,"t":"2026-10-21T17:45:00Z","v":83702,"vw":19.846616},{"c":19.86,"h":19.87,"l":19.835,"n":400,"o":19.87,"t":"2026-10-21T18:00:00Z","v":48866,"vw":19.852825},{"c":19.87,"h":19.875,"l":19.83,"n":500,"o":19.86,"t":"2026-10-21T18:15:00Z","v":64380,"vw":19.84114},{"c":19.89,"h":19.9,"l":19.865,"n":474,"o":19.87,"t":"2026-10-21T18:30:00Z","v":44573,"vw":19.884218},{"c":19.8626,"h":19.895,"l":19.855,"n":955,"o":19.885,"t":"2026-10-21T18:45:00Z","v":153593,"vw":19.877096},{"c":19.885,"h":19.91,"l":19.855,"n":549,"o":19.86,"t":"2026-10-21T19:00:00Z","v":48550,"vw":19.882596},{"c":19.907,"h":19.925,"l":19.8833,"n":733,"o":19.8833,"t":"2026-10-21T19:15:00Z","v":70214,"vw":19.906747},{"c":19.94,"h":19.94,"l":19.875,"n":1107,"o":19.9,"t":"2026-10-21T19:30:00Z","v":157901,"vw":19.907046},{"c":19.975,"h":20.01,"l":19.92,"n":3175,"o":19.935,"t":"2026-10-21T19:45:00Z","v":553617,"vw":19.980884},{"c":19.98,"h":19.98,"l":19.98,"n":18,"o":19.98,"t":"2026-10-21T20:00:00Z","v":268559,"vw":19.98},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-10-21T20:15:00Z","v":500,"vw":19.97},{"c":19.98,"h":19.98,"l":19.98,"n":1,"o":19.98,"t":"2026-10-21T22:00:00Z","v":250,"vw":19.98},{"c":20.05,"h":20.09,"l":20.05,"n":6,"o":20.09,"t":"2026-10-22T08:00:00Z","v":1254,"vw":20.065929},{"c":20.1,"h":20.1,"l":20.08,"n":4,"o":20.08,"t":"2026-10-22T11:00:00Z","v":1249,"vw":20.09633},{"c":20.3,"h":20.34,"l":20.06,"n":1343,"o":20.07,"t":"2026-10-22T13:30:00Z","v":278722,"vw":20.212578},{"c":20.34,"h":20.38,"l":20.3,"n":1089,"o":20.3,"t":"2026-10-22T13:45:00Z","v":199979,"vw":20.337416},{"c":20.425,"h":20.43,"l":20.32,"n":1288,"o":20.35,"t":"2026-10-22T14:00:00Z","v":210419,"vw":20.375616},{"c":20.52,"h":20.545,"l":20.42,"n":1399,"o":20.43,"t":"2026-10-22T14:15:00Z","v":269415,"vw":20.496741},{"c":20.425,"h":20.545,"l":20.395,"n":1288,"o":20.53,"t":"2026-10-22T14:30:00Z","v":201707,"vw":20.442839},{"c":20.48,"h":20.5,"l":20.425,"n":829,"o":20.43,"t":"2026-10-22T14:45:00Z","v":124726,"vw":20.470696},{"c":20.485,"h":20.52,"l":20.45,"n":1038,"o":20.4837,"t":"2026-10-22T15:00:00Z","v":156708,"vw":20.482923},{"c":20.525,"h":20.525,"l":20.445,"n":870,"o":20.485,"t":"2026-10-22T15:15:00Z","v":176885,"vw":20.480278},{"c":20.555,"h":20.555,"l":20.52,"n":837,"o":20.525,"t":"2026-10-22T15:30:00Z","v":144035,"vw":20.54044},{"c":20.57,"h":20.6,"l":20.53,"n":1695,"o":20.555,"t":"2026-10-22T15:45:00Z","v":334972,"vw":20.561406},{"c":20.525,"h":20.585,"l":20.515,"n":739,"o":20.56,"t":"2026-10-22T16:00:00Z","v":115439,"vw":20.551942},{"c":20.575,"h":20.58,"l":20.525,"n":499,"o":20.525,"t":"2026-10-22T16:15:00Z","v":87458,"vw":20.557606},{"c":20.6,"h":20.6,"l":20.555,"n":681,"o":20.58,"t":"2026-10-22T16:30:00Z","v":151849,"vw":20.584393},{"c":20.61,"h":20.645,"l":20.6,"n":1072,"o":20.605,"t":"2026-10-22T16:45:00Z","v":177222,"vw":20.62184},{"c":20.62,"h":20.64,"l":20.59,"n":671,"o":20.615,"t":"2026-10-22T17:00:00Z","v":102194,"vw":20.618253},{"c":20.61,"h":20.63,"l":20.565,"n":679,"o":20.625,"t":"2026-10-22T17:15:00Z","v":131277,"vw":20.597836},{"c":20.635,"h":20.66,"l":20.61,"n":567,"o":20.61,"t":"2026-10-22T17:30:00Z","v":76467,"vw":20.638368},{"c":20.64,"h":20.65,"l":20.615,"n":533,"o":20.635,"t":"2026-10-22T17:45:00Z","v":56893,"vw":20.632304},{"c":20.65,"h":20.66,"l":20.635,"n":609,"o":20.645,"t":"2026-10-22T18:00:00Z","v":82933,"vw":20.648339},{"c":20.66,"h":20.66,"l":20.625,"n":830,"o":20.645,"t":"2026-10-22T18:15:00Z","v":125520,"vw":20.642175},{"c":20.66,"h":20.665,"l":20.635,"n":597,"o":20.665,"t":"2026-10-22T18:30:00Z","v":86600,"vw":20.650902},{"c":20.685,"h":20.7,"l":20.66,"n":811,"o":20.66,"t":"2026-10-22T18:45:00Z","v":118512,"vw":20.674701},{"c":20.745,"h":20.76,"l":20.69,"n":952,"o":20.69,"t":"2026-10-22T19:00:00Z","v":169218,"vw":20.73391},{"c":20.7385,"h":20.77,"l":20.7,"n":908,"o":20.75,"t":"2026-10-22T19:15:00Z","v":161289,"vw":20.739346},{"c":20.75,"h":20.758,"l":20.71,"n":1307,"o":20.74,"t":"2026-10-22T19:30:00Z","v":242670,"vw":20.737264},{"c":20.81,"h":20.81,"l":20.74,"n":4002,"o":20.75,"t":"2026-10-22T19:45:00Z","v":891506,"vw":20.773432},{"c":20.8,"h":20.84,"l":20.8,"n":55,"o":20.81,"t":"2026-10-22T20:00:00Z","v":278110,"vw":20.810153},{"c":20.65,"h":20.73,"l":20.56,"n":5,"o":20.72,"t":"2026-10-22T21:30:00Z","v":1530,"vw":20.648287}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":28.268254176598873,"iv":0.9267616507759564,"gamma":0.043263029939500305,"theta":-0.022334099862957875,"vega":0.01357749558433622,"rho":0.002104546766574996,"breakevenPct":37.641778839975366},{"delta":0.2,"premium":0.3116439236941948,"strike":24.888130789806493,"iv":0.5946025119818679,"gamma":0.11615539430198482,"theta":-0.016207352921773763,"vega":0.016027586580375498,"rho":0.0029158082806872462,"breakevenPct":21.09454451465973},{"delta":0.25,"premium":0.2280107927152423,"strike":22.100359757174743,"iv":0.28031437300323114,"gamma":0.20268493648153613,"theta":-0.009636548943227663,"vega":0.01831756092364239,"rho":0.0037366327703447426,"breakevenPct":7.296350552090292},{"delta":0.3,"premium":0.29780966767371597,"strike":21.791972378075098,"iv":0.2704561933534743,"gamma":0.21511963746223564,"theta":-0.010003280103582219,"vega":0.019356927060854554,"rho":0.004480008180887252,"breakevenPct":6.149841642233616},{"delta":0.35,"premium":0.3733383685800603,"strike":21.576176089771256,"iv":0.27196676737160125,"gamma":0.22478731117824774,"theta":-0.010629089339663358,"vega":0.020349589987052222,"rho":0.005220491302168205,"breakevenPct":5.4758022986608275},{"delta":0.4,"premium":0.44886706948640487,"strike":21.360379801467413,"iv":0.2734773413897281,"gamma":0.2344549848942598,"theta":-0.011254898575744498,"vega":0.02134225291324989,"rho":0.00596097442344916,"breakevenPct":4.801762955088039},{"delta":0.45,"premium":0.5243957703927492,"strike":21.144583513163575,"iv":0.274987915407855,"gamma":0.24412265861027188,"theta":-0.011880707811825637,"vega":0.02233491583944756,"rho":0.006701457544730113,"breakevenPct":4.127723611515251},{"delta":0.5,"premium":0.608355795148248,"strike":20.936465152098574,"iv":0.27429726607624183,"gamma":0.24893538698498266,"theta":-0.012141162880246439,"vega":0.02272044666923373,"rho":0.007440008196965931,"breakevenPct":3.5310953736031907},{"delta":0.55,"premium":0.709433962264151,"strike":20.743935309973047,"iv":0.26913746630727764,"gamma":0.24389110512129378,"theta":-0.011659838274932614,"vega":0.0218733153638814,"rho":0.008174635351443442,"breakevenPct":3.0916351380932143},{"delta":0.6,"premium":0.8105121293800539,"strike":20.551405467847516,"iv":0.26397766653831345,"gamma":0.23884682325760492,"theta":-0.01117851366961879,"vega":0.02102618405852907,"rho":0.008909262505920952,"breakevenPct":2.652174902583238},{"delta":0.65,"premium":0.911590296495957,"strike":20.358875625721986,"iv":0.25881786676934926,"gamma":0.23380254139391604,"theta":-0.010697189064304967,"vega":0.02017905275317674,"rho":0.009643889660398464,"breakevenPct":2.2127146670732616},{"delta":0.7,"premium":1.01266846361186,"strike":20.16634578359646,"iv":0.25365806700038507,"gamma":0.2287582595302272,"theta":-0.010215864458991144,"vega":0.01933192144782441,"rho":0.010378516814875973,"breakevenPct":1.7732544315632857},{"delta":0.75,"premium":2.0354497354497383,"strike":19.28042328042328,"iv":0.4871640211640218,"gamma":0.16485502645502628,"theta":-0.017175661375661396,"vega":0.01831216931216931,"rho":0.010450894055522998,"breakevenPct":2.430913098861213},{"delta":0.8,"premium":2.498943661971829,"strike":18.7625754527163,"iv":0.5289309859154923,"gamma":0.10099416498993971,"theta":-0.017107444668008023,"vega":0.01612233400402414,"rho":0.01096523992873605,"breakevenPct":2.169721838962658}],"put":[{"delta":0.1,"premium":0.4856046700182966,"strike":13.318140100548899,"iv":1.4886041018681737,"gamma":0.02067876305406604,"theta":-0.025875327445116194,"vega":0.010173028311729811,"rho":-0.0020396357198479817,"breakevenPct":38.33476487010762},{"delta":0.15,"premium":0.5720162544641652,"strike":15.910487633924955,"iv":1.098451742218915,"gamma":0.036630012714014254,"theta":-0.025516924399722158,"vega":0.01356580792397974,"rho":-0.002943909903524296,"breakevenPct":26.292785298122098},{"delta":0.2,"premium":0.26782178217821784,"strike":19.11881188118812,"iv":0.39683762376237625,"gamma":0.12251287128712872,"theta":-0.010783168316831683,"vega":0.01597029702970297,"rho":-0.003642089483613081,"breakevenPct":9.413790970639585},{"delta":0.25,"premium":0.3297029702970297,"strike":19.53135313531353,"iv":0.3684960396039604,"gamma":0.14998811881188118,"theta":-0.011071947194719472,"vega":0.01795049504950495,"rho":-0.0045303216968817644,"breakevenPct":7.728735391559329},{"delta":0.3,"premium":0.3915841584158416,"strike":19.943894389438945,"iv":0.34015445544554457,"gamma":0.17746336633663365,"theta":-0.01136072607260726,"vega":0.019930693069306928,"rho":-0.005418553910150448,"breakevenPct":6.043679812479074},{"delta":0.35,"premium":0.5347193347193346,"strike":20.224532224532226,"iv":0.35188253638253636,"gamma":0.17881995841995843,"theta":-0.012298128898128898,"vega":0.020828690228690227,"rho":-0.006341721051787822,"breakevenPct":5.382927007146122},{"delta":0.4,"premium":0.6906444906444907,"strike":20.484407484407484,"iv":0.3699178794178794,"gamma":0.17606528066528065,"theta":-0.013337629937629939,"vega":0.021556340956340955,"rho":-0.007270387209927677,"breakevenPct":4.883407045828949},{"delta":0.45,"premium":0.8465696465696466,"strike":20.744282744282746,"iv":0.38795322245322245,"gamma":0.1733106029106029,"theta":-0.014377130977130979,"vega":0.022283991683991686,"rho":-0.00819905336806753,"breakevenPct":4.383887084511777},{"delta":0.5,"premium":1.0056964842011573,"strike":21.007120605251448,"iv":0.40612545616377393,"gamma":0.17038566978193145,"theta":-0.01540284824210058,"vega":0.022986826880284823,"rho":-0.00913007033817173,"breakevenPct":3.885515996875106},{"delta":0.55,"premium":1.3617267467734762,"strike":21.452158433466845,"iv":0.432716466399644,"gamma":0.15699003115264795,"theta":-0.015580863373386739,"vega":0.022163506898086337,"rho":-0.010205662244083306,"breakevenPct":3.4578006405892845},{"delta":0.6,"premium":1.7177570093457946,"strike":21.897196261682243,"iv":0.459307476635514,"gamma":0.14359439252336448,"theta":-0.015758878504672898,"vega":0.021340186915887852,"rho":-0.011281254149994877,"breakevenPct":3.030085284303464},{"delta":0.65,"premium":2.073787271918113,"strike":22.34223408989764,"iv":0.4858984868713841,"gamma":0.13019875389408098,"theta":-0.015936893635959057,"vega":0.020516866933689364,"rho":-0.01235684605590645,"breakevenPct":2.602369928017642},{"delta":0.7,"premium":2.4298175344904314,"strike":22.78727191811304,"iv":0.5124894971072541,"gamma":0.1168031152647975,"theta":-0.016114908767245216,"vega":0.01969354695149088,"rho":-0.013432437961818023,"breakevenPct":2.1746545717318218},{"delta":0.75,"premium":1.8759215219976229,"strike":22.488703923900122,"iv":0.3423286563614746,"gamma":0.17910653983353148,"theta":-0.00890546967895363,"vega":0.018197265160523186,"rho":-0.013870369409314388,"breakevenPct":0.9477059014776628},{"delta":0.8,"premium":3.704102259215221,"strike":24.27229488703924,"iv":0.5588565992865637,"gamma":0.10175814506539828,"theta":-0.013304994054696793,"vega":0.015997502972651605,"rho":-0.01604237818143452,"breakevenPct":1.1619768004612168},{"delta":0.85,"premium":6.852515723270437,"strike":27.402515723270437,"iv":0.8482685534591193,"gamma":0.04802641509433964,"theta":-0.01764213836477987,"vega":0.013418867924528302,"rho":-0.019275026801672878,"breakevenPct":1.2493993272465067}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":28.268254176598873,"iv":0.9267616507759564,"gamma":0.043263029939500305,"theta":-0.022334099862957875,"vega":0.01357749558433622,"rho":0.002104546766574996,"breakevenPct":37.641778839975366},{"delta":0.2,"premium":0.3116439236941948,"strike":24.888130789806493,"iv":0.5946025119818679,"gamma":0.11615539430198482,"theta":-0.016207352921773763,"vega":0.016027586580375498,"rho":0.0029158082806872462,"breakevenPct":21.09454451465973},{"delta":0.25,"premium":0.2280107927152423,"strike":22.100359757174743,"iv":0.28031437300323114,"gamma":0.20268493648153613,"theta":-0.009636548943227663,"vega":0.01831756092364239,"rho":0.0037366327703447426,"breakevenPct":7.296350552090292},{"delta":0.3,"premium":0.29780966767371597,"strike":21.791972378075098,"iv":0.2704561933534743,"gamma":0.21511963746223564,"theta":-0.010003280103582219,"vega":0.019356927060854554,"rho":0.004480008180887252,"breakevenPct":6.149841642233616},{"delta":0.35,"premium":0.3733383685800603,"strike":21.576176089771256,"iv":0.27196676737160125,"gamma":0.22478731117824774,"theta":-0.010629089339663358,"vega":0.020349589987052222,"rho":0.005220491302168205,"breakevenPct":5.4758022986608275},{"delta":0.4,"premium":0.44886706948640487,"strike":21.360379801467413,"iv":0.2734773413897281,"gamma":0.2344549848942598,"theta":-0.011254898575744498,"vega":0.02134225291324989,"rho":0.00596097442344916,"breakevenPct":4.801762955088039},{"delta":0.45,"premium":0.5243957703927492,"strike":21.144583513163575,"iv":0.274987915407855,"gamma":0.24412265861027188,"theta":-0.011880707811825637,"vega":0.02233491583944756,"rho":0.006701457544730113,"breakevenPct":4.127723611515251},{"delta":0.5,"premium":0.608355795148248,"strike":20.936465152098574,"iv":0.27429726607624183,"gamma":0.24893538698498266,"theta":-0.012141162880246439,"vega":0.02272044666923373,"rho":0.007440008196965931,"breakevenPct":3.5310953736031907},{"delta":0.55,"premium":0.709433962264151,"strike":20.743935309973047,"iv":0.26913746630727764,"gamma":0.24389110512129378,"theta":-0.011659838274932614,"vega":0.0218733153638814,"rho":0.008174635351443442,"breakevenPct":3.0916351380932143},{"delta":0.6,"premium":0.8105121293800539,"strike":20.551405467847516,"iv":0.26397766653831345,"gamma":0.23884682325760492,"theta":-0.01117851366961879,"vega":0.02102618405852907,"rho":0.008909262505920952,"breakevenPct":2.652174902583238},{"delta":0.65,"premium":0.911590296495957,"strike":20.358875625721986,"iv":0.25881786676934926,"gamma":0.23380254139391604,"theta":-0.010697189064304967,"vega":0.02017905275317674,"rho":0.009643889660398464,"breakevenPct":2.2127146670732616},{"delta":0.7,"premium":1.01266846361186,"strike":20.16634578359646,"iv":0.25365806700038507,"gamma":0.2287582595302272,"theta":-0.010215864458991144,"vega":0.01933192144782441,"rho":0.010378516814875973,"breakevenPct":1.7732544315632857},{"delta":0.75,"premium":2.0354497354497383,"strike":19.28042328042328,"iv":0.4871640211640218,"gamma":0.16485502645502628,"theta":-0.017175661375661396,"vega":0.01831216931216931,"rho":0.010450894055522998,"breakevenPct":2.430913098861213},{"delta":0.8,"premium":2.498943661971829,"strike":18.7625754527163,"iv":0.5289309859154923,"gamma":0.10099416498993971,"theta":-0.017107444668008023,"vega":0.01612233400402414,"rho":0.01096523992873605,"breakevenPct":2.169721838962658}],"put":[{"delta":0.1,"premium":0.4856046700182966,"strike":13.318140100548899,"iv":1.4886041018681737,"gamma":0.02067876305406604,"theta":-0.025875327445116194,"vega":0.010173028311729811,"rho":-0.0020396357198479817,"breakevenPct":38.33476487010762},{"delta":0.15,"premium":0.5720162544641652,"strike":15.910487633924955,"iv":1.098451742218915,"gamma":0.036630012714014254,"theta":-0.025516924399722158,"vega":0.01356580792397974,"rho":-0.002943909903524296,"breakevenPct":26.292785298122098},{"delta":0.2,"premium":0.26782178217821784,"strike":19.11881188118812,"iv":0.39683762376237625,"gamma":0.12251287128712872,"theta":-0.010783168316831683,"vega":0.01597029702970297,"rho":-0.003642089483613081,"breakevenPct":9.413790970639585},{"delta":0.25,"premium":0.3297029702970297,"strike":19.53135313531353,"iv":0.3684960396039604,"gamma":0.14998811881188118,"theta":-0.011071947194719472,"vega":0.01795049504950495,"rho":-0.0045303216968817644,"breakevenPct":7.728735391559329},{"delta":0.3,"premium":0.3915841584158416,"strike":19.943894389438945,"iv":0.34015445544554457,"gamma":0.17746336633663365,"theta":-0.01136072607260726,"vega":0.019930693069306928,"rho":-0.005418553910150448,"breakevenPct":6.043679812479074},{"delta":0.35,"premium":0.5347193347193346,"strike":20.224532224532226,"iv":0.35188253638253636,"gamma":0.17881995841995843,"theta":-0.012298128898128898,"vega":0.020828690228690227,"rho":-0.006341721051787822,"breakevenPct":5.382927007146122},{"delta":0.4,"premium":0.6906444906444907,"strike":20.484407484407484,"iv":0.3699178794178794,"gamma":0.17606528066528065,"theta":-0.013337629937629939,"vega":0.021556340956340955,"rho":-0.007270387209927677,"breakevenPct":4.883407045828949},{"delta":0.45,"premium":0.8465696465696466,"strike":20.744282744282746,"iv":0.38795322245322245,"gamma":0.1733106029106029,"theta":-0.014377130977130979,"vega":0.022283991683991686,"rho":-0.00819905336806753,"breakevenPct":4.383887084511777},{"delta":0.5,"premium":1.0056964842011573,"strike":21.007120605251448,"iv":0.40612545616377393,"gamma":0.17038566978193145,"theta":-0.01540284824210058,"vega":0.022986826880284823,"rho":-0.00913007033817173,"breakevenPct":3.885515996875106},{"delta":0.55,"premium":1.3617267467734762,"strike":21.452158433466845,"iv":0.432716466399644,"gamma":0.15699003115264795,"theta":-0.015580863373386739,"vega":0.022163506898086337,"rho":-0.010205662244083306,"breakevenPct":3.4578006405892845},{"delta":0.6,"premium":1.7177570093457946,"strike":21.897196261682243,"iv":0.459307476635514,"gamma":0.14359439252336448,"theta":-0.015758878504672898,"vega":0.021340186915887852,"rho":-0.011281254149994877,"breakevenPct":3.030085284303464},{"delta":0.65,"premium":2.073787271918113,"strike":22.34223408989764,"iv":0.4858984868713841,"gamma":0.13019875389408098,"theta":-0.015936893635959057,"vega":0.020516866933689364,"rho":-0.01235684605590645,"breakevenPct":2.602369928017642},{"delta":0.7,"premium":2.4298175344904314,"strike":22.78727191811304,"iv":0.5124894971072541,"gamma":0.1168031152647975,"theta":-0.016114908767245216,"vega":0.01969354695149088,"rho":-0.013432437961818023,"breakevenPct":2.1746545717318218},{"delta":0.75,"premium":1.8759215219976229,"strike":22.488703923900122,"iv":0.3423286563614746,"gamma":0.17910653983353148,"theta":-0.00890546967895363,"vega":0.018197265160523186,"rho":-0.013870369409314388,"breakevenPct":0.9477059014776628},{"delta":0.8,"premium":3.704102259215221,"strike":24.27229488703924,"iv":0.5588565992865637,"gamma":0.10175814506539828,"theta":-0.013304994054696793,"vega":0.015997502972651605,"rho":-0.01604237818143452,"breakevenPct":1.1619768004612168},{"delta":0.85,"premium":6.852515723270437,"strike":27.402515723270437,"iv":0.8482685534591193,"gamma":0.04802641509433964,"theta":-0.01764213836477987,"vega":0.013418867924528302,"rho":-0.019275026801672878,"breakevenPct":1.2493993272465067}]}},"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"}}