{"symbol":"CLW","url":"https://intraalpha.com/companies/CLW","capturedAt":"2026-10-22T06:25:51.567Z","state":"ready","quote":{"symbol":"CLW","last_price":18.74,"prev_close":18.96,"regular_close":18.74,"change":-0.22,"change_pct":-1.1603,"regular_change":-0.22,"regular_change_pct":-1.1603,"extended_change":0,"extended_change_pct":0,"bid":12.08,"ask":23.21,"bid_size":400,"ask_size":1000,"volume":97117,"vwap":18.803718,"open":18.94,"high":19.06,"low":18.58,"close":18.74,"trade_count":2892,"last_trade_at":"2026-10-21T23:29:37.065178771Z","last_quote_at":"2026-10-21T23:55:40.591258343Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T02:25:27.54506545-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CLW","fetched_at":"2026-10-22T06:25:49.541074+00:00","name":"Clearwater Paper Corporation","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"PAPER & PAPER PRODUCTS","country":"USA","description":"Clearwater Paper Corporation produces and sells private label bleached paperboard and tissue products in the United States and internationally. The company is headquartered in Spokane, Washington.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":305782000,"ebitda":25400000,"pe_ratio":null,"peg_ratio":3.213,"book_value":49.24,"dividend_per_share":null,"dividend_yield":null,"eps":-5.27,"revenue_ttm":1520500000,"gross_profit_ttm":15700000,"profit_margin":-0.0324,"operating_margin_ttm":-0.103,"return_on_assets_ttm":-0.0267,"return_on_equity_ttm":-0.104,"quarterly_earnings_growth":10.25,"quarterly_revenue_growth":-0.043,"analyst_target_price":22.25,"analyst_number":1,"beta":0.327,"fifty_two_week_high":23.59,"fifty_two_week_low":11.73,"fifty_day_ma":20.47,"two_hundred_day_ma":17.2,"shares_outstanding":16127800,"forward_pe":10.91,"price_to_sales":0.201,"price_to_book":0.434,"ev_to_revenue":0.409,"ev_to_ebitda":75},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T06:25:49.541074+00:00"},"optionObservedAt":"2026-10-21T19:55:24.577Z","bars":[{"c":18.57,"h":18.74,"l":18.02,"n":15,"o":18.74,"t":"2026-10-15T13:30:00Z","v":968,"vw":18.609091},{"c":18.77,"h":18.91,"l":18.59,"n":29,"o":18.68,"t":"2026-10-15T13:35:00Z","v":1416,"vw":18.72},{"c":18.59,"h":18.765,"l":18.59,"n":5,"o":18.765,"t":"2026-10-15T13:45:00Z","v":301,"vw":18.6775},{"c":18.625,"h":18.625,"l":18.625,"n":2,"o":18.625,"t":"2026-10-15T13:55:00Z","v":101,"vw":18.625},{"c":18.95,"h":18.95,"l":18.64,"n":43,"o":18.7,"t":"2026-10-15T14:00:00Z","v":2501,"vw":18.7575},{"c":18.825,"h":18.825,"l":18.77,"n":10,"o":18.77,"t":"2026-10-15T14:05:00Z","v":540,"vw":18.805125},{"c":18.855,"h":18.88,"l":18.8,"n":36,"o":18.83,"t":"2026-10-15T14:10:00Z","v":1106,"vw":18.841016},{"c":18.835,"h":18.92,"l":18.82,"n":31,"o":18.82,"t":"2026-10-15T14:30:00Z","v":1683,"vw":18.837778},{"c":18.95,"h":18.95,"l":18.95,"n":6,"o":18.95,"t":"2026-10-15T14:35:00Z","v":476,"vw":18.95},{"c":18.99,"h":19.16,"l":18.92,"n":52,"o":18.99,"t":"2026-10-15T14:40:00Z","v":8184,"vw":19.011246},{"c":18.91,"h":19,"l":18.91,"n":3,"o":19,"t":"2026-10-15T14:45:00Z","v":300,"vw":18.97},{"c":18.99,"h":18.99,"l":18.99,"n":4,"o":18.99,"t":"2026-10-15T14:50:00Z","v":179,"vw":18.99},{"c":18.81,"h":18.94,"l":18.81,"n":50,"o":18.94,"t":"2026-10-15T14:55:00Z","v":2163,"vw":18.876415},{"c":18.995,"h":19.08,"l":18.93,"n":79,"o":18.99,"t":"2026-10-15T15:00:00Z","v":4056,"vw":18.996528},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-10-15T15:05:00Z","v":117,"vw":19.1},{"c":19.08,"h":19.08,"l":19.08,"n":6,"o":19.08,"t":"2026-10-15T15:10:00Z","v":112,"vw":19.08},{"c":18.995,"h":18.995,"l":18.995,"n":8,"o":18.995,"t":"2026-10-15T15:20:00Z","v":419,"vw":18.995},{"c":18.825,"h":18.88,"l":18.82,"n":31,"o":18.88,"t":"2026-10-15T15:30:00Z","v":941,"vw":18.854167},{"c":18.89,"h":18.89,"l":18.89,"n":2,"o":18.89,"t":"2026-10-15T15:35:00Z","v":102,"vw":18.89},{"c":18.73,"h":18.735,"l":18.73,"n":12,"o":18.735,"t":"2026-10-15T15:50:00Z","v":736,"vw":18.730726},{"c":18.87,"h":18.87,"l":18.87,"n":7,"o":18.87,"t":"2026-10-15T16:00:00Z","v":125,"vw":18.87},{"c":18.805,"h":18.805,"l":18.805,"n":3,"o":18.805,"t":"2026-10-15T16:05:00Z","v":4371,"vw":18.805},{"c":18.74,"h":18.76,"l":18.74,"n":45,"o":18.76,"t":"2026-10-15T16:10:00Z","v":1063,"vw":18.75},{"c":18.72,"h":18.72,"l":18.72,"n":7,"o":18.72,"t":"2026-10-15T16:15:00Z","v":123,"vw":18.72},{"c":18.79,"h":18.79,"l":18.72,"n":33,"o":18.72,"t":"2026-10-15T16:20:00Z","v":2203,"vw":18.758502},{"c":18.93,"h":18.93,"l":18.775,"n":59,"o":18.775,"t":"2026-10-15T16:25:00Z","v":4275,"vw":18.821442},{"c":18.81,"h":18.81,"l":18.8,"n":18,"o":18.81,"t":"2026-10-15T16:40:00Z","v":982,"vw":18.803333},{"c":18.81,"h":18.81,"l":18.81,"n":53,"o":18.81,"t":"2026-10-15T17:00:00Z","v":295,"vw":18.81},{"c":18.91,"h":18.91,"l":18.75,"n":50,"o":18.75,"t":"2026-10-15T17:05:00Z","v":2531,"vw":18.861929},{"c":19.14,"h":19.15,"l":18.9,"n":235,"o":18.9,"t":"2026-10-15T17:15:00Z","v":6836,"vw":19.012548},{"c":19.07,"h":19.15,"l":19.07,"n":32,"o":19.075,"t":"2026-10-15T17:20:00Z","v":1501,"vw":19.085385},{"c":19.14,"h":19.14,"l":19.14,"n":11,"o":19.14,"t":"2026-10-15T17:35:00Z","v":371,"vw":19.14},{"c":19.085,"h":19.17,"l":19.08,"n":63,"o":19.16,"t":"2026-10-15T17:40:00Z","v":2750,"vw":19.128023},{"c":19.045,"h":19.08,"l":19.025,"n":33,"o":19.08,"t":"2026-10-15T17:45:00Z","v":896,"vw":19.057918},{"c":19.04,"h":19.04,"l":19.04,"n":9,"o":19.04,"t":"2026-10-15T17:50:00Z","v":235,"vw":19.04},{"c":19.05,"h":19.05,"l":19.05,"n":10,"o":19.05,"t":"2026-10-15T17:55:00Z","v":174,"vw":19.05},{"c":19.2,"h":19.2,"l":19.14,"n":33,"o":19.14,"t":"2026-10-15T18:00:00Z","v":3086,"vw":19.167588},{"c":19.2,"h":19.2,"l":19.2,"n":6,"o":19.2,"t":"2026-10-15T18:05:00Z","v":113,"vw":19.2},{"c":19.2,"h":19.2,"l":19.2,"n":4,"o":19.2,"t":"2026-10-15T18:10:00Z","v":107,"vw":19.2},{"c":19.185,"h":19.2,"l":19.185,"n":40,"o":19.2,"t":"2026-10-15T18:15:00Z","v":1147,"vw":19.197296},{"c":19.11,"h":19.18,"l":19.11,"n":41,"o":19.18,"t":"2026-10-15T18:20:00Z","v":1572,"vw":19.128889},{"c":19.105,"h":19.105,"l":19.105,"n":6,"o":19.105,"t":"2026-10-15T18:25:00Z","v":355,"vw":19.105},{"c":19.11,"h":19.11,"l":19.11,"n":11,"o":19.11,"t":"2026-10-15T18:30:00Z","v":239,"vw":19.11},{"c":19.105,"h":19.105,"l":19.105,"n":16,"o":19.105,"t":"2026-10-15T18:35:00Z","v":492,"vw":19.105},{"c":19.17,"h":19.22,"l":19.14,"n":90,"o":19.16,"t":"2026-10-15T18:40:00Z","v":4182,"vw":19.175902},{"c":19.245,"h":19.25,"l":19.15,"n":96,"o":19.17,"t":"2026-10-15T18:45:00Z","v":4320,"vw":19.194976},{"c":19.17,"h":19.18,"l":19.17,"n":21,"o":19.18,"t":"2026-10-15T18:50:00Z","v":1273,"vw":19.179},{"c":19.18,"h":19.18,"l":19.18,"n":7,"o":19.18,"t":"2026-10-15T18:55:00Z","v":175,"vw":19.18},{"c":19.14,"h":19.195,"l":19.14,"n":52,"o":19.18,"t":"2026-10-15T19:00:00Z","v":1601,"vw":19.167273},{"c":19.135,"h":19.135,"l":19.135,"n":9,"o":19.135,"t":"2026-10-15T19:05:00Z","v":120,"vw":19.135},{"c":19.11,"h":19.14,"l":19.11,"n":50,"o":19.14,"t":"2026-10-15T19:10:00Z","v":1006,"vw":19.118984},{"c":19.085,"h":19.085,"l":19.085,"n":9,"o":19.085,"t":"2026-10-15T19:15:00Z","v":192,"vw":19.085},{"c":19.11,"h":19.11,"l":19.085,"n":9,"o":19.11,"t":"2026-10-15T19:20:00Z","v":394,"vw":19.101667},{"c":19.07,"h":19.12,"l":19.07,"n":46,"o":19.12,"t":"2026-10-15T19:25:00Z","v":1465,"vw":19.083731},{"c":19.17,"h":19.17,"l":19.1,"n":35,"o":19.1,"t":"2026-10-15T19:30:00Z","v":1413,"vw":19.12},{"c":19.14,"h":19.14,"l":19.14,"n":35,"o":19.14,"t":"2026-10-15T19:35:00Z","v":949,"vw":19.14},{"c":19.17,"h":19.17,"l":19.14,"n":37,"o":19.14,"t":"2026-10-15T19:40:00Z","v":847,"vw":19.1475},{"c":19.15,"h":19.17,"l":19.08,"n":88,"o":19.17,"t":"2026-10-15T19:45:00Z","v":3458,"vw":19.108124},{"c":19.14,"h":19.14,"l":19.08,"n":38,"o":19.08,"t":"2026-10-15T19:50:00Z","v":963,"vw":19.111795},{"c":19.34,"h":19.36,"l":19.095,"n":493,"o":19.095,"t":"2026-10-15T19:55:00Z","v":16059,"vw":19.266269},{"c":19.3,"h":19.3,"l":19.3,"n":22,"o":19.3,"t":"2026-10-15T20:00:00Z","v":103239,"vw":19.3},{"c":19.74,"h":19.74,"l":19.74,"n":4,"o":19.74,"t":"2026-10-16T13:30:00Z","v":5140,"vw":19.74},{"c":19.895,"h":19.895,"l":19.895,"n":1,"o":19.895,"t":"2026-10-16T13:45:00Z","v":100,"vw":19.895},{"c":19.79,"h":19.79,"l":19.79,"n":3,"o":19.79,"t":"2026-10-16T13:50:00Z","v":108,"vw":19.79},{"c":19.65,"h":19.8,"l":19.65,"n":40,"o":19.79,"t":"2026-10-16T13:55:00Z","v":4709,"vw":19.78393},{"c":19.74,"h":19.74,"l":19.74,"n":6,"o":19.74,"t":"2026-10-16T14:00:00Z","v":236,"vw":19.74},{"c":19.64,"h":19.64,"l":19.64,"n":12,"o":19.64,"t":"2026-10-16T14:15:00Z","v":459,"vw":19.64},{"c":19.65,"h":19.65,"l":19.65,"n":4,"o":19.65,"t":"2026-10-16T14:20:00Z","v":118,"vw":19.65},{"c":19.5,"h":19.5,"l":19.5,"n":6,"o":19.5,"t":"2026-10-16T14:45:00Z","v":142,"vw":19.5},{"c":19.61,"h":19.61,"l":19.61,"n":2,"o":19.61,"t":"2026-10-16T14:50:00Z","v":102,"vw":19.61},{"c":19.4392,"h":19.4392,"l":19.4392,"n":6,"o":19.4392,"t":"2026-10-16T15:25:00Z","v":255,"vw":19.4392},{"c":19.59,"h":19.59,"l":19.59,"n":2,"o":19.59,"t":"2026-10-16T15:30:00Z","v":103,"vw":19.59},{"c":19.61,"h":19.61,"l":19.61,"n":6,"o":19.61,"t":"2026-10-16T15:35:00Z","v":213,"vw":19.61},{"c":19.53,"h":19.535,"l":19.53,"n":11,"o":19.535,"t":"2026-10-16T15:40:00Z","v":428,"vw":19.5325},{"c":19.46,"h":19.535,"l":19.46,"n":4,"o":19.535,"t":"2026-10-16T15:45:00Z","v":303,"vw":19.495211},{"c":19.52,"h":19.52,"l":19.44,"n":8,"o":19.44,"t":"2026-10-16T15:50:00Z","v":330,"vw":19.48},{"c":19.44,"h":19.44,"l":19.44,"n":10,"o":19.44,"t":"2026-10-16T15:55:00Z","v":439,"vw":19.44},{"c":19.58,"h":19.645,"l":19.505,"n":98,"o":19.505,"t":"2026-10-16T16:00:00Z","v":2422,"vw":19.579091},{"c":19.49,"h":19.5,"l":19.49,"n":43,"o":19.5,"t":"2026-10-16T16:15:00Z","v":527,"vw":19.495},{"c":19.35,"h":19.45,"l":19.35,"n":32,"o":19.41,"t":"2026-10-16T16:25:00Z","v":3328,"vw":19.374148},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-16T16:40:00Z","v":100,"vw":19.35},{"c":19.41,"h":19.41,"l":19.41,"n":22,"o":19.41,"t":"2026-10-16T16:45:00Z","v":527,"vw":19.41},{"c":19.32,"h":19.37,"l":19.235,"n":67,"o":19.34,"t":"2026-10-16T17:00:00Z","v":2697,"vw":19.31916},{"c":19.26,"h":19.26,"l":19.21,"n":4,"o":19.21,"t":"2026-10-16T17:15:00Z","v":205,"vw":19.235},{"c":19.21,"h":19.21,"l":19.21,"n":25,"o":19.21,"t":"2026-10-16T17:30:00Z","v":658,"vw":19.21},{"c":19.31,"h":19.31,"l":19.27,"n":37,"o":19.27,"t":"2026-10-16T17:40:00Z","v":1410,"vw":19.275442},{"c":19.25,"h":19.305,"l":19.25,"n":24,"o":19.28,"t":"2026-10-16T17:45:00Z","v":890,"vw":19.279181},{"c":19.24,"h":19.24,"l":19.24,"n":7,"o":19.24,"t":"2026-10-16T17:50:00Z","v":199,"vw":19.24},{"c":19.21,"h":19.28,"l":19.21,"n":38,"o":19.28,"t":"2026-10-16T17:55:00Z","v":578,"vw":19.239412},{"c":19.12,"h":19.12,"l":19.12,"n":4,"o":19.12,"t":"2026-10-16T18:00:00Z","v":110,"vw":19.12},{"c":19.12,"h":19.12,"l":19.12,"n":17,"o":19.12,"t":"2026-10-16T18:05:00Z","v":454,"vw":19.12},{"c":19.09,"h":19.09,"l":19.09,"n":17,"o":19.09,"t":"2026-10-16T18:10:00Z","v":257,"vw":19.09},{"c":19.16,"h":19.17,"l":19.16,"n":13,"o":19.16,"t":"2026-10-16T18:15:00Z","v":811,"vw":19.165646},{"c":19.03,"h":19.03,"l":19.03,"n":3,"o":19.03,"t":"2026-10-16T18:20:00Z","v":107,"vw":19.03},{"c":19.15,"h":19.15,"l":19.15,"n":52,"o":19.15,"t":"2026-10-16T18:25:00Z","v":352,"vw":19.15},{"c":19.17,"h":19.17,"l":19.17,"n":17,"o":19.17,"t":"2026-10-16T18:30:00Z","v":382,"vw":19.17},{"c":19.3,"h":19.3,"l":19.21,"n":64,"o":19.21,"t":"2026-10-16T18:40:00Z","v":1045,"vw":19.232},{"c":19.29,"h":19.29,"l":19.29,"n":5,"o":19.29,"t":"2026-10-16T18:50:00Z","v":138,"vw":19.29},{"c":19.17,"h":19.17,"l":19.17,"n":56,"o":19.17,"t":"2026-10-16T18:55:00Z","v":766,"vw":19.17},{"c":19.14,"h":19.14,"l":19.14,"n":17,"o":19.14,"t":"2026-10-16T19:00:00Z","v":248,"vw":19.14},{"c":19.27,"h":19.27,"l":19.1525,"n":114,"o":19.21,"t":"2026-10-16T19:10:00Z","v":2244,"vw":19.227657},{"c":19.28,"h":19.28,"l":19.191,"n":108,"o":19.2,"t":"2026-10-16T19:20:00Z","v":1905,"vw":19.233651},{"c":19.23,"h":19.255,"l":19.23,"n":36,"o":19.255,"t":"2026-10-16T19:25:00Z","v":2020,"vw":19.247224},{"c":19.2,"h":19.21,"l":19.2,"n":61,"o":19.21,"t":"2026-10-16T19:40:00Z","v":837,"vw":19.205},{"c":19.365,"h":19.365,"l":19.2,"n":79,"o":19.2,"t":"2026-10-16T19:45:00Z","v":2046,"vw":19.301818},{"c":19.355,"h":19.3891,"l":19.355,"n":19,"o":19.3891,"t":"2026-10-16T19:50:00Z","v":570,"vw":19.37324},{"c":19.295,"h":19.3914,"l":19.26,"n":350,"o":19.39,"t":"2026-10-16T19:55:00Z","v":8561,"vw":19.316231},{"c":19.3,"h":19.3,"l":19.3,"n":11,"o":19.3,"t":"2026-10-16T20:00:00Z","v":17938,"vw":19.3},{"c":19.1,"h":19.1,"l":19.1,"n":8,"o":19.1,"t":"2026-10-19T13:30:00Z","v":543,"vw":19.1},{"c":18.87,"h":18.97,"l":18.87,"n":11,"o":18.97,"t":"2026-10-19T13:45:00Z","v":328,"vw":18.932687},{"c":19.07,"h":19.09,"l":18.875,"n":73,"o":18.875,"t":"2026-10-19T14:00:00Z","v":4646,"vw":19.013164},{"c":19.19,"h":19.245,"l":19.09,"n":93,"o":19.18,"t":"2026-10-19T14:05:00Z","v":8556,"vw":19.129408},{"c":19.11,"h":19.19,"l":19.11,"n":41,"o":19.18,"t":"2026-10-19T14:10:00Z","v":4146,"vw":19.166524},{"c":19.12,"h":19.1925,"l":19.12,"n":5,"o":19.175,"t":"2026-10-19T14:15:00Z","v":353,"vw":19.1625},{"c":19,"h":19.11,"l":18.97,"n":10,"o":19.11,"t":"2026-10-19T14:20:00Z","v":1026,"vw":19.08},{"c":19,"h":19.16,"l":19,"n":6,"o":19.16,"t":"2026-10-19T14:25:00Z","v":421,"vw":19.081667},{"c":19.085,"h":19.085,"l":18.96,"n":6,"o":18.96,"t":"2026-10-19T14:35:00Z","v":334,"vw":19.031581},{"c":19.085,"h":19.085,"l":18.96,"n":6,"o":19.085,"t":"2026-10-19T14:45:00Z","v":307,"vw":19.043333},{"c":18.9,"h":19,"l":18.9,"n":38,"o":19,"t":"2026-10-19T14:50:00Z","v":1311,"vw":18.95},{"c":18.9,"h":18.94,"l":18.82,"n":46,"o":18.9,"t":"2026-10-19T14:55:00Z","v":2259,"vw":18.907059},{"c":18.955,"h":18.955,"l":18.9,"n":15,"o":18.9,"t":"2026-10-19T15:00:00Z","v":756,"vw":18.9225},{"c":18.88,"h":19,"l":18.88,"n":38,"o":19,"t":"2026-10-19T15:05:00Z","v":1562,"vw":18.97},{"c":19.08,"h":19.08,"l":18.96,"n":24,"o":18.96,"t":"2026-10-19T15:20:00Z","v":624,"vw":19.02},{"c":19.01,"h":19.115,"l":19.01,"n":8,"o":19.115,"t":"2026-10-19T15:30:00Z","v":287,"vw":19.0625},{"c":19.04,"h":19.04,"l":19.01,"n":18,"o":19.01,"t":"2026-10-19T15:40:00Z","v":563,"vw":19.025},{"c":19.1,"h":19.295,"l":19.1,"n":141,"o":19.21,"t":"2026-10-19T15:45:00Z","v":7347,"vw":19.185339},{"c":19.14,"h":19.14,"l":19.055,"n":28,"o":19.06,"t":"2026-10-19T15:50:00Z","v":1317,"vw":19.0685},{"c":19.02,"h":19.19,"l":19.02,"n":79,"o":19.14,"t":"2026-10-19T15:55:00Z","v":5394,"vw":19.089977},{"c":18.96,"h":19.01,"l":18.96,"n":11,"o":19.01,"t":"2026-10-19T16:00:00Z","v":365,"vw":18.993333},{"c":18.96,"h":18.96,"l":18.96,"n":11,"o":18.96,"t":"2026-10-19T16:05:00Z","v":278,"vw":18.96},{"c":18.93,"h":18.93,"l":18.93,"n":1,"o":18.93,"t":"2026-10-19T16:10:00Z","v":100,"vw":18.93},{"c":18.99,"h":18.99,"l":18.93,"n":17,"o":18.93,"t":"2026-10-19T16:15:00Z","v":1014,"vw":18.95913},{"c":18.97,"h":18.9825,"l":18.92,"n":16,"o":18.9825,"t":"2026-10-19T16:20:00Z","v":856,"vw":18.955489},{"c":18.93,"h":18.93,"l":18.93,"n":1,"o":18.93,"t":"2026-10-19T16:25:00Z","v":100,"vw":18.93},{"c":18.915,"h":18.93,"l":18.885,"n":47,"o":18.92,"t":"2026-10-19T16:30:00Z","v":1900,"vw":18.913636},{"c":18.905,"h":18.905,"l":18.905,"n":1,"o":18.905,"t":"2026-10-19T16:40:00Z","v":244,"vw":18.905},{"c":18.905,"h":18.96,"l":18.905,"n":5,"o":18.96,"t":"2026-10-19T16:45:00Z","v":351,"vw":18.923333},{"c":18.86,"h":18.86,"l":18.86,"n":2,"o":18.86,"t":"2026-10-19T16:55:00Z","v":101,"vw":18.86},{"c":18.73,"h":18.905,"l":18.7,"n":96,"o":18.86,"t":"2026-10-19T17:00:00Z","v":4931,"vw":18.794588},{"c":18.765,"h":18.765,"l":18.705,"n":3,"o":18.705,"t":"2026-10-19T17:05:00Z","v":201,"vw":18.735},{"c":18.755,"h":18.755,"l":18.755,"n":3,"o":18.755,"t":"2026-10-19T17:10:00Z","v":179,"vw":18.755},{"c":18.93,"h":18.93,"l":18.755,"n":56,"o":18.755,"t":"2026-10-19T17:15:00Z","v":2981,"vw":18.845915},{"c":18.93,"h":18.93,"l":18.93,"n":4,"o":18.93,"t":"2026-10-19T17:20:00Z","v":207,"vw":18.93},{"c":18.81,"h":18.81,"l":18.81,"n":42,"o":18.81,"t":"2026-10-19T17:35:00Z","v":1116,"vw":18.81},{"c":18.87,"h":18.88,"l":18.87,"n":17,"o":18.87,"t":"2026-10-19T17:40:00Z","v":1591,"vw":18.872383},{"c":18.8,"h":18.8,"l":18.8,"n":4,"o":18.8,"t":"2026-10-19T17:50:00Z","v":138,"vw":18.8},{"c":18.85,"h":18.85,"l":18.85,"n":11,"o":18.85,"t":"2026-10-19T18:05:00Z","v":529,"vw":18.85},{"c":18.82,"h":18.82,"l":18.82,"n":6,"o":18.82,"t":"2026-10-19T18:10:00Z","v":116,"vw":18.82},{"c":18.84,"h":18.88,"l":18.84,"n":92,"o":18.84,"t":"2026-10-19T18:15:00Z","v":3332,"vw":18.852286},{"c":18.905,"h":18.905,"l":18.905,"n":3,"o":18.905,"t":"2026-10-19T18:20:00Z","v":200,"vw":18.905},{"c":18.89,"h":18.8999,"l":18.89,"n":15,"o":18.89,"t":"2026-10-19T18:25:00Z","v":1522,"vw":18.894814},{"c":18.88,"h":18.915,"l":18.87,"n":74,"o":18.9,"t":"2026-10-19T18:30:00Z","v":3237,"vw":18.894668},{"c":18.88,"h":18.88,"l":18.88,"n":5,"o":18.88,"t":"2026-10-19T18:55:00Z","v":118,"vw":18.88},{"c":18.86,"h":18.86,"l":18.84,"n":69,"o":18.85,"t":"2026-10-19T19:05:00Z","v":2975,"vw":18.842752},{"c":18.89,"h":18.89,"l":18.81,"n":98,"o":18.86,"t":"2026-10-19T19:10:00Z","v":5382,"vw":18.833879},{"c":18.88,"h":18.88,"l":18.88,"n":10,"o":18.88,"t":"2026-10-19T19:15:00Z","v":456,"vw":18.88},{"c":18.89,"h":18.89,"l":18.88,"n":41,"o":18.88,"t":"2026-10-19T19:20:00Z","v":3048,"vw":18.880519},{"c":18.85,"h":18.865,"l":18.85,"n":57,"o":18.86,"t":"2026-10-19T19:25:00Z","v":2125,"vw":18.859583},{"c":18.73,"h":18.74,"l":18.73,"n":9,"o":18.74,"t":"2026-10-19T19:30:00Z","v":243,"vw":18.735},{"c":18.75,"h":18.75,"l":18.74,"n":27,"o":18.74,"t":"2026-10-19T19:35:00Z","v":488,"vw":18.745},{"c":18.735,"h":18.735,"l":18.7075,"n":38,"o":18.735,"t":"2026-10-19T19:40:00Z","v":1540,"vw":18.732488},{"c":18.735,"h":18.735,"l":18.7,"n":82,"o":18.735,"t":"2026-10-19T19:45:00Z","v":4354,"vw":18.728863},{"c":18.6888,"h":18.735,"l":18.64,"n":213,"o":18.69,"t":"2026-10-19T19:50:00Z","v":5882,"vw":18.68221},{"c":18.605,"h":18.68,"l":18.58,"n":482,"o":18.66,"t":"2026-10-19T19:55:00Z","v":18044,"vw":18.615457},{"c":18.63,"h":18.63,"l":18.63,"n":14,"o":18.63,"t":"2026-10-19T20:00:00Z","v":17373,"vw":18.63},{"c":18.76,"h":18.76,"l":18.76,"n":5,"o":18.76,"t":"2026-10-20T13:30:00Z","v":837,"vw":18.76},{"c":18.82,"h":18.82,"l":18.82,"n":2,"o":18.82,"t":"2026-10-20T13:45:00Z","v":101,"vw":18.82},{"c":19.08,"h":19.08,"l":19.08,"n":2,"o":19.08,"t":"2026-10-20T13:55:00Z","v":116,"vw":19.08},{"c":18.91,"h":19.05,"l":18.89,"n":59,"o":18.89,"t":"2026-10-20T14:35:00Z","v":2512,"vw":18.932149},{"c":19.02,"h":19.02,"l":19.01,"n":38,"o":19.01,"t":"2026-10-20T14:40:00Z","v":1205,"vw":19.015714},{"c":18.98,"h":18.98,"l":18.98,"n":15,"o":18.98,"t":"2026-10-20T14:45:00Z","v":616,"vw":18.98},{"c":18.86,"h":18.86,"l":18.86,"n":6,"o":18.86,"t":"2026-10-20T14:50:00Z","v":122,"vw":18.86},{"c":18.95,"h":18.95,"l":18.95,"n":7,"o":18.95,"t":"2026-10-20T14:55:00Z","v":186,"vw":18.95},{"c":18.96,"h":18.96,"l":18.96,"n":4,"o":18.96,"t":"2026-10-20T15:00:00Z","v":215,"vw":18.96},{"c":19.08,"h":19.08,"l":19,"n":56,"o":19,"t":"2026-10-20T15:05:00Z","v":1510,"vw":19.058333},{"c":19.03,"h":19.06,"l":18.99,"n":39,"o":19.06,"t":"2026-10-20T15:10:00Z","v":1097,"vw":19.018328},{"c":19.07,"h":19.07,"l":19.07,"n":11,"o":19.07,"t":"2026-10-20T15:15:00Z","v":299,"vw":19.07},{"c":19.01,"h":19.01,"l":19.01,"n":3,"o":19.01,"t":"2026-10-20T15:25:00Z","v":107,"vw":19.01},{"c":19.06,"h":19.07,"l":19.01,"n":104,"o":19.01,"t":"2026-10-20T15:30:00Z","v":4382,"vw":19.04395},{"c":19.07,"h":19.07,"l":19.04,"n":6,"o":19.04,"t":"2026-10-20T15:40:00Z","v":213,"vw":19.055},{"c":19.04,"h":19.04,"l":19.03,"n":10,"o":19.03,"t":"2026-10-20T15:45:00Z","v":312,"vw":19.035},{"c":19.04,"h":19.04,"l":19.04,"n":5,"o":19.04,"t":"2026-10-20T15:50:00Z","v":203,"vw":19.04},{"c":19.03,"h":19.065,"l":19.03,"n":5,"o":19.03,"t":"2026-10-20T15:55:00Z","v":354,"vw":19.041667},{"c":19.03,"h":19.03,"l":19.03,"n":21,"o":19.03,"t":"2026-10-20T16:00:00Z","v":431,"vw":19.03},{"c":18.99,"h":18.99,"l":18.98,"n":14,"o":18.98,"t":"2026-10-20T16:05:00Z","v":389,"vw":18.985},{"c":18.98,"h":18.98,"l":18.96,"n":21,"o":18.97,"t":"2026-10-20T16:10:00Z","v":994,"vw":18.971246},{"c":18.93,"h":18.93,"l":18.92,"n":15,"o":18.93,"t":"2026-10-20T16:15:00Z","v":538,"vw":18.926667},{"c":18.86,"h":18.93,"l":18.86,"n":17,"o":18.88,"t":"2026-10-20T16:20:00Z","v":429,"vw":18.9},{"c":18.94,"h":18.94,"l":18.865,"n":16,"o":18.865,"t":"2026-10-20T16:25:00Z","v":783,"vw":18.902688},{"c":18.95,"h":18.96,"l":18.95,"n":11,"o":18.96,"t":"2026-10-20T16:35:00Z","v":404,"vw":18.956667},{"c":18.89,"h":18.92,"l":18.89,"n":23,"o":18.92,"t":"2026-10-20T16:40:00Z","v":513,"vw":18.905},{"c":18.78,"h":18.78,"l":18.78,"n":4,"o":18.78,"t":"2026-10-20T16:45:00Z","v":140,"vw":18.78},{"c":18.78,"h":18.78,"l":18.78,"n":7,"o":18.78,"t":"2026-10-20T16:50:00Z","v":131,"vw":18.78},{"c":18.825,"h":18.825,"l":18.825,"n":2,"o":18.825,"t":"2026-10-20T16:55:00Z","v":105,"vw":18.825},{"c":18.76,"h":18.76,"l":18.76,"n":4,"o":18.76,"t":"2026-10-20T17:00:00Z","v":126,"vw":18.76},{"c":18.81,"h":18.81,"l":18.76,"n":5,"o":18.76,"t":"2026-10-20T17:05:00Z","v":223,"vw":18.785},{"c":18.745,"h":18.795,"l":18.745,"n":19,"o":18.795,"t":"2026-10-20T17:25:00Z","v":2355,"vw":18.792439},{"c":18.85,"h":18.88,"l":18.79,"n":63,"o":18.8,"t":"2026-10-20T17:40:00Z","v":2737,"vw":18.824459},{"c":18.81,"h":18.81,"l":18.81,"n":2,"o":18.81,"t":"2026-10-20T17:55:00Z","v":101,"vw":18.81},{"c":18.82,"h":18.82,"l":18.82,"n":4,"o":18.82,"t":"2026-10-20T18:00:00Z","v":104,"vw":18.82},{"c":18.865,"h":18.865,"l":18.82,"n":9,"o":18.82,"t":"2026-10-20T18:10:00Z","v":359,"vw":18.835},{"c":18.85,"h":18.865,"l":18.85,"n":8,"o":18.865,"t":"2026-10-20T18:20:00Z","v":237,"vw":18.8575},{"c":18.81,"h":18.865,"l":18.81,"n":9,"o":18.865,"t":"2026-10-20T18:35:00Z","v":4350,"vw":18.863123},{"c":18.74,"h":18.81,"l":18.74,"n":59,"o":18.81,"t":"2026-10-20T18:40:00Z","v":2285,"vw":18.793457},{"c":18.8,"h":18.8,"l":18.8,"n":13,"o":18.8,"t":"2026-10-20T18:45:00Z","v":571,"vw":18.8},{"c":18.69,"h":18.71,"l":18.69,"n":17,"o":18.71,"t":"2026-10-20T18:55:00Z","v":483,"vw":18.703333},{"c":18.69,"h":18.69,"l":18.69,"n":3,"o":18.69,"t":"2026-10-20T19:00:00Z","v":111,"vw":18.69},{"c":18.855,"h":18.855,"l":18.71,"n":149,"o":18.71,"t":"2026-10-20T19:10:00Z","v":6246,"vw":18.807119},{"c":18.95,"h":18.95,"l":18.89,"n":116,"o":18.89,"t":"2026-10-20T19:25:00Z","v":3911,"vw":18.912711},{"c":18.955,"h":18.955,"l":18.955,"n":6,"o":18.955,"t":"2026-10-20T19:30:00Z","v":169,"vw":18.955},{"c":18.91,"h":18.92,"l":18.91,"n":29,"o":18.92,"t":"2026-10-20T19:35:00Z","v":779,"vw":18.913333},{"c":18.94,"h":18.94,"l":18.94,"n":26,"o":18.94,"t":"2026-10-20T19:40:00Z","v":599,"vw":18.94},{"c":18.99,"h":18.99,"l":18.95,"n":74,"o":18.96,"t":"2026-10-20T19:45:00Z","v":2521,"vw":18.969285},{"c":18.98,"h":18.98,"l":18.89,"n":166,"o":18.94,"t":"2026-10-20T19:50:00Z","v":5854,"vw":18.927349},{"c":18.99,"h":19,"l":18.91,"n":489,"o":18.91,"t":"2026-10-20T19:55:00Z","v":13467,"vw":18.971017},{"c":18.96,"h":18.96,"l":18.96,"n":11,"o":18.96,"t":"2026-10-20T20:00:00Z","v":25430,"vw":18.96},{"c":18.94,"h":18.94,"l":18.94,"n":10,"o":18.94,"t":"2026-10-21T13:30:00Z","v":369,"vw":18.94},{"c":18.935,"h":18.935,"l":18.935,"n":2,"o":18.935,"t":"2026-10-21T14:05:00Z","v":110,"vw":18.935},{"c":18.975,"h":18.975,"l":18.975,"n":5,"o":18.975,"t":"2026-10-21T14:20:00Z","v":203,"vw":18.975},{"c":18.75,"h":18.75,"l":18.75,"n":4,"o":18.75,"t":"2026-10-21T14:25:00Z","v":113,"vw":18.75},{"c":18.7454,"h":18.7454,"l":18.7454,"n":3,"o":18.7454,"t":"2026-10-21T14:30:00Z","v":108,"vw":18.7454},{"c":18.9,"h":18.9,"l":18.9,"n":5,"o":18.9,"t":"2026-10-21T14:35:00Z","v":147,"vw":18.9},{"c":18.87,"h":18.87,"l":18.86,"n":38,"o":18.87,"t":"2026-10-21T14:40:00Z","v":1683,"vw":18.868889},{"c":19.02,"h":19.02,"l":18.89,"n":36,"o":18.89,"t":"2026-10-21T14:45:00Z","v":1140,"vw":18.98171},{"c":19.03,"h":19.03,"l":19.025,"n":7,"o":19.03,"t":"2026-10-21T14:50:00Z","v":705,"vw":19.029},{"c":19.06,"h":19.06,"l":19.06,"n":3,"o":19.06,"t":"2026-10-21T14:55:00Z","v":108,"vw":19.06},{"c":18.95,"h":18.95,"l":18.95,"n":14,"o":18.95,"t":"2026-10-21T15:00:00Z","v":438,"vw":18.95},{"c":18.97,"h":18.99,"l":18.97,"n":15,"o":18.99,"t":"2026-10-21T15:05:00Z","v":392,"vw":18.983333},{"c":18.97,"h":19.0066,"l":18.97,"n":42,"o":18.97,"t":"2026-10-21T15:10:00Z","v":1192,"vw":18.981406},{"c":18.945,"h":18.945,"l":18.945,"n":7,"o":18.945,"t":"2026-10-21T15:15:00Z","v":147,"vw":18.945},{"c":18.935,"h":18.935,"l":18.935,"n":19,"o":18.935,"t":"2026-10-21T15:20:00Z","v":396,"vw":18.935},{"c":18.97,"h":18.98,"l":18.97,"n":43,"o":18.98,"t":"2026-10-21T15:25:00Z","v":1109,"vw":18.978},{"c":18.96,"h":18.96,"l":18.95,"n":29,"o":18.955,"t":"2026-10-21T15:35:00Z","v":3129,"vw":18.955862},{"c":18.89,"h":18.91,"l":18.89,"n":26,"o":18.91,"t":"2026-10-21T15:40:00Z","v":524,"vw":18.9},{"c":18.89,"h":18.89,"l":18.84,"n":41,"o":18.87,"t":"2026-10-21T15:45:00Z","v":1459,"vw":18.875662},{"c":18.855,"h":18.855,"l":18.855,"n":17,"o":18.855,"t":"2026-10-21T15:50:00Z","v":372,"vw":18.855},{"c":18.83,"h":18.845,"l":18.83,"n":17,"o":18.83,"t":"2026-10-21T15:55:00Z","v":326,"vw":18.835},{"c":18.89,"h":18.89,"l":18.82,"n":39,"o":18.82,"t":"2026-10-21T16:00:00Z","v":1433,"vw":18.87},{"c":18.87,"h":18.87,"l":18.87,"n":18,"o":18.87,"t":"2026-10-21T16:05:00Z","v":367,"vw":18.87},{"c":18.88,"h":18.88,"l":18.85,"n":10,"o":18.85,"t":"2026-10-21T16:15:00Z","v":318,"vw":18.87},{"c":18.85,"h":18.85,"l":18.85,"n":2,"o":18.85,"t":"2026-10-21T16:20:00Z","v":105,"vw":18.85},{"c":18.85,"h":18.85,"l":18.85,"n":2,"o":18.85,"t":"2026-10-21T16:25:00Z","v":102,"vw":18.85},{"c":18.85,"h":18.88,"l":18.85,"n":10,"o":18.88,"t":"2026-10-21T16:30:00Z","v":284,"vw":18.865},{"c":18.95,"h":18.97,"l":18.85,"n":50,"o":18.85,"t":"2026-10-21T16:35:00Z","v":1987,"vw":18.932121},{"c":19,"h":19,"l":19,"n":17,"o":19,"t":"2026-10-21T16:40:00Z","v":383,"vw":19},{"c":18.99,"h":18.99,"l":18.96,"n":4,"o":18.96,"t":"2026-10-21T16:45:00Z","v":2087,"vw":18.96288},{"c":18.9975,"h":18.9975,"l":18.9975,"n":4,"o":18.9975,"t":"2026-10-21T16:50:00Z","v":301,"vw":18.9975},{"c":18.91,"h":18.95,"l":18.91,"n":32,"o":18.95,"t":"2026-10-21T17:00:00Z","v":1157,"vw":18.934952},{"c":18.87,"h":18.87,"l":18.87,"n":5,"o":18.87,"t":"2026-10-21T17:05:00Z","v":128,"vw":18.87},{"c":18.9,"h":18.9,"l":18.9,"n":6,"o":18.9,"t":"2026-10-21T17:10:00Z","v":132,"vw":18.9},{"c":18.8,"h":18.86,"l":18.8,"n":26,"o":18.86,"t":"2026-10-21T17:15:00Z","v":810,"vw":18.845},{"c":18.795,"h":18.795,"l":18.795,"n":3,"o":18.795,"t":"2026-10-21T17:20:00Z","v":103,"vw":18.795},{"c":18.795,"h":18.795,"l":18.795,"n":3,"o":18.795,"t":"2026-10-21T17:25:00Z","v":108,"vw":18.795},{"c":18.88,"h":18.89,"l":18.795,"n":29,"o":18.8025,"t":"2026-10-21T17:30:00Z","v":2170,"vw":18.858235},{"c":18.92,"h":18.92,"l":18.89,"n":15,"o":18.89,"t":"2026-10-21T17:35:00Z","v":498,"vw":18.903333},{"c":18.895,"h":18.895,"l":18.885,"n":6,"o":18.885,"t":"2026-10-21T17:55:00Z","v":353,"vw":18.891667},{"c":18.86,"h":18.86,"l":18.86,"n":5,"o":18.86,"t":"2026-10-21T18:00:00Z","v":115,"vw":18.86},{"c":18.895,"h":18.895,"l":18.895,"n":3,"o":18.895,"t":"2026-10-21T18:10:00Z","v":110,"vw":18.895},{"c":18.98,"h":19,"l":18.915,"n":81,"o":18.94,"t":"2026-10-21T18:15:00Z","v":2843,"vw":18.948667},{"c":19.015,"h":19.015,"l":19.0075,"n":3,"o":19.0075,"t":"2026-10-21T18:20:00Z","v":300,"vw":19.01},{"c":18.97,"h":18.97,"l":18.97,"n":11,"o":18.97,"t":"2026-10-21T18:25:00Z","v":463,"vw":18.97},{"c":18.965,"h":18.965,"l":18.95,"n":15,"o":18.95,"t":"2026-10-21T18:40:00Z","v":678,"vw":18.95875},{"c":18.98,"h":18.99,"l":18.965,"n":51,"o":18.965,"t":"2026-10-21T18:45:00Z","v":2545,"vw":18.977143},{"c":18.95,"h":18.95,"l":18.95,"n":28,"o":18.95,"t":"2026-10-21T18:50:00Z","v":541,"vw":18.95},{"c":18.925,"h":18.925,"l":18.925,"n":17,"o":18.925,"t":"2026-10-21T18:55:00Z","v":500,"vw":18.925},{"c":18.69,"h":18.79,"l":18.69,"n":27,"o":18.79,"t":"2026-10-21T19:00:00Z","v":945,"vw":18.74},{"c":18.69,"h":18.69,"l":18.69,"n":11,"o":18.69,"t":"2026-10-21T19:05:00Z","v":178,"vw":18.69},{"c":18.7,"h":18.7,"l":18.58,"n":39,"o":18.67,"t":"2026-10-21T19:10:00Z","v":904,"vw":18.644286},{"c":18.64,"h":18.69,"l":18.63,"n":39,"o":18.68,"t":"2026-10-21T19:15:00Z","v":2210,"vw":18.668862},{"c":18.695,"h":18.71,"l":18.67,"n":38,"o":18.67,"t":"2026-10-21T19:20:00Z","v":5336,"vw":18.675145},{"c":18.76,"h":18.76,"l":18.73,"n":47,"o":18.73,"t":"2026-10-21T19:25:00Z","v":2217,"vw":18.747157},{"c":18.71,"h":18.72,"l":18.71,"n":23,"o":18.72,"t":"2026-10-21T19:30:00Z","v":346,"vw":18.715},{"c":18.74,"h":18.76,"l":18.655,"n":64,"o":18.655,"t":"2026-10-21T19:40:00Z","v":2275,"vw":18.73875},{"c":18.71,"h":18.725,"l":18.71,"n":32,"o":18.725,"t":"2026-10-21T19:45:00Z","v":655,"vw":18.7175},{"c":18.765,"h":18.77,"l":18.725,"n":65,"o":18.74,"t":"2026-10-21T19:50:00Z","v":4910,"vw":18.759087},{"c":18.73,"h":18.78,"l":18.69,"n":370,"o":18.78,"t":"2026-10-21T19:55:00Z","v":8676,"vw":18.731955},{"c":18.74,"h":18.74,"l":18.74,"n":9,"o":18.74,"t":"2026-10-21T20:00:00Z","v":19839,"vw":18.74},{"c":18.74,"h":18.74,"l":18.74,"n":1,"o":18.74,"t":"2026-10-21T23:25:00Z","v":694,"vw":18.74}],"history":[{"c":28.18,"h":28.845,"l":28.055,"n":5325,"o":28.66,"t":"2024-10-21T04:00:00Z","v":248481,"vw":28.241166},{"c":27.75,"h":28.42,"l":27.71,"n":4557,"o":28.17,"t":"2024-10-22T04:00:00Z","v":194396,"vw":27.934961},{"c":27.33,"h":27.75,"l":26.88,"n":5457,"o":27.61,"t":"2024-10-23T04:00:00Z","v":232667,"vw":27.270315},{"c":27.54,"h":27.77,"l":27.18,"n":4717,"o":27.42,"t":"2024-10-24T04:00:00Z","v":208368,"vw":27.371698},{"c":27.18,"h":28,"l":27.17,"n":3385,"o":27.71,"t":"2024-10-25T04:00:00Z","v":113298,"vw":27.370643},{"c":26.85,"h":28.06,"l":26.81,"n":5071,"o":27.18,"t":"2024-10-28T04:00:00Z","v":193552,"vw":27.181313},{"c":26.53,"h":26.8,"l":26.305,"n":5884,"o":26.55,"t":"2024-10-29T04:00:00Z","v":254257,"vw":26.493344},{"c":26.1,"h":26.48,"l":25.55,"n":14500,"o":25.65,"t":"2024-10-30T04:00:00Z","v":906571,"vw":26.037676},{"c":25.19,"h":26.1,"l":24.51,"n":11260,"o":26.1,"t":"2024-10-31T04:00:00Z","v":721111,"vw":25.061536},{"c":25.88,"h":28.23,"l":25.39,"n":20145,"o":25.48,"t":"2024-11-01T04:00:00Z","v":4138018,"vw":26.151359},{"c":25.22,"h":27.1792,"l":24.82,"n":12205,"o":26.03,"t":"2024-11-04T05:00:00Z","v":868618,"vw":25.682589},{"c":28.02,"h":29.24,"l":27.07,"n":15793,"o":27.4,"t":"2024-11-05T05:00:00Z","v":1191081,"vw":28.140981},{"c":29.04,"h":30.04,"l":28.06,"n":12727,"o":29.52,"t":"2024-11-06T05:00:00Z","v":670597,"vw":29.149904},{"c":28.22,"h":29.3379,"l":27.98,"n":8610,"o":28.86,"t":"2024-11-07T05:00:00Z","v":485889,"vw":28.378175},{"c":27.12,"h":28.33,"l":26.79,"n":9475,"o":28.07,"t":"2024-11-08T05:00:00Z","v":538850,"vw":27.118794},{"c":27.01,"h":27.98,"l":26.83,"n":6160,"o":27.48,"t":"2024-11-11T05:00:00Z","v":387677,"vw":27.167251},{"c":26.46,"h":26.93,"l":26,"n":7344,"o":26.88,"t":"2024-11-12T05:00:00Z","v":335327,"vw":26.415899},{"c":25.76,"h":26.42,"l":25.53,"n":6948,"o":26.42,"t":"2024-11-13T05:00:00Z","v":334085,"vw":25.824921},{"c":25.38,"h":25.97,"l":25.1,"n":5015,"o":25.81,"t":"2024-11-14T05:00:00Z","v":299443,"vw":25.353501},{"c":24.94,"h":25.42,"l":24.49,"n":7739,"o":25.42,"t":"2024-11-15T05:00:00Z","v":491877,"vw":24.823733},{"c":24.81,"h":24.91,"l":24.17,"n":5380,"o":24.91,"t":"2024-11-18T05:00:00Z","v":403436,"vw":24.614622},{"c":24.96,"h":25.09,"l":24.25,"n":5434,"o":24.47,"t":"2024-11-19T05:00:00Z","v":280192,"vw":24.860185},{"c":26.03,"h":26.05,"l":24.63,"n":5456,"o":24.84,"t":"2024-11-20T05:00:00Z","v":290230,"vw":25.63968},{"c":26.71,"h":27.18,"l":26.01,"n":5336,"o":26.09,"t":"2024-11-21T05:00:00Z","v":346629,"vw":26.692399},{"c":26.79,"h":27.16,"l":26.23,"n":4996,"o":26.46,"t":"2024-11-22T05:00:00Z","v":200566,"vw":26.843912},{"c":27.62,"h":28.08,"l":27.026,"n":6227,"o":27.05,"t":"2024-11-25T05:00:00Z","v":343182,"vw":27.559296},{"c":27.03,"h":27.5172,"l":26.66,"n":5378,"o":27.31,"t":"2024-11-26T05:00:00Z","v":251701,"vw":26.955174},{"c":27.39,"h":28.28,"l":27.0202,"n":4294,"o":27.36,"t":"2024-11-27T05:00:00Z","v":212104,"vw":27.384008},{"c":27.12,"h":27.59,"l":27.07,"n":2850,"o":27.4,"t":"2024-11-29T05:00:00Z","v":145199,"vw":27.187126},{"c":27.16,"h":27.83,"l":26.91,"n":5991,"o":27.1,"t":"2024-12-02T05:00:00Z","v":244222,"vw":27.336174},{"c":26.94,"h":27.45,"l":26.61,"n":6241,"o":26.98,"t":"2024-12-03T05:00:00Z","v":296924,"vw":26.887705},{"c":27.17,"h":27.73,"l":26.6,"n":5024,"o":26.88,"t":"2024-12-04T05:00:00Z","v":292408,"vw":27.098008},{"c":27.02,"h":27.49,"l":26.4,"n":6346,"o":27.12,"t":"2024-12-05T05:00:00Z","v":273770,"vw":26.875295},{"c":26.84,"h":27.38,"l":26.58,"n":4617,"o":27.38,"t":"2024-12-06T05:00:00Z","v":156552,"vw":26.845178},{"c":27.02,"h":28.04,"l":26.78,"n":6470,"o":27,"t":"2024-12-09T05:00:00Z","v":264958,"vw":27.293877},{"c":27.13,"h":27.99,"l":26.29,"n":6606,"o":26.97,"t":"2024-12-10T05:00:00Z","v":292451,"vw":27.389242},{"c":25.9,"h":27.08,"l":25.87,"n":6468,"o":27.08,"t":"2024-12-11T05:00:00Z","v":354195,"vw":26.151664},{"c":25.06,"h":26.16,"l":24.86,"n":7185,"o":25.39,"t":"2024-12-12T05:00:00Z","v":372627,"vw":25.222422},{"c":24.63,"h":25.06,"l":23.97,"n":7962,"o":25.06,"t":"2024-12-13T05:00:00Z","v":375341,"vw":24.37006},{"c":25.6,"h":25.65,"l":24.08,"n":7796,"o":24.6,"t":"2024-12-16T05:00:00Z","v":341832,"vw":25.102598},{"c":25.28,"h":26,"l":24.89,"n":6118,"o":25.21,"t":"2024-12-17T05:00:00Z","v":256057,"vw":25.245729},{"c":24.53,"h":25.96,"l":24.2,"n":9863,"o":25.37,"t":"2024-12-18T05:00:00Z","v":587596,"vw":24.740608},{"c":24.71,"h":25.45,"l":24.15,"n":11396,"o":24.6,"t":"2024-12-19T05:00:00Z","v":643839,"vw":24.597525},{"c":30.26,"h":31.31,"l":28.27,"n":25618,"o":30,"t":"2024-12-20T05:00:00Z","v":3504092,"vw":30.255632},{"c":30.29,"h":30.9,"l":29.25,"n":9984,"o":30.27,"t":"2024-12-23T05:00:00Z","v":575264,"vw":30.250478},{"c":32.66,"h":32.84,"l":30.4,"n":7276,"o":30.55,"t":"2024-12-24T05:00:00Z","v":479272,"vw":32.066961},{"c":31.96,"h":32.39,"l":31.59,"n":5983,"o":32.28,"t":"2024-12-26T05:00:00Z","v":293655,"vw":31.997264},{"c":30.37,"h":31.53,"l":30,"n":7117,"o":31.2,"t":"2024-12-27T05:00:00Z","v":373535,"vw":30.585529},{"c":29.35,"h":30.57,"l":29.235,"n":5266,"o":30.36,"t":"2024-12-30T05:00:00Z","v":245864,"vw":29.632367},{"c":29.77,"h":30.205,"l":29.33,"n":5465,"o":29.61,"t":"2024-12-31T05:00:00Z","v":365228,"vw":29.779763},{"c":29.51,"h":30.23,"l":29.06,"n":5030,"o":30.03,"t":"2025-01-02T05:00:00Z","v":266995,"vw":29.570738},{"c":29.5,"h":29.95,"l":28.7564,"n":6478,"o":29.58,"t":"2025-01-03T05:00:00Z","v":374243,"vw":29.41219},{"c":29.3,"h":30.71,"l":29.3,"n":6402,"o":29.74,"t":"2025-01-06T05:00:00Z","v":379075,"vw":29.686893},{"c":28.59,"h":29.97,"l":28.26,"n":6853,"o":29.35,"t":"2025-01-07T05:00:00Z","v":532906,"vw":28.877653},{"c":29.25,"h":29.9,"l":27.94,"n":6284,"o":28.3,"t":"2025-01-08T05:00:00Z","v":460088,"vw":29.145784},{"c":28.84,"h":29.23,"l":28.245,"n":5584,"o":28.67,"t":"2025-01-10T05:00:00Z","v":331439,"vw":28.733506},{"c":28.89,"h":29.28,"l":28.3,"n":3448,"o":28.56,"t":"2025-01-13T05:00:00Z","v":235036,"vw":28.931839},{"c":28.5,"h":29.81,"l":28.11,"n":4521,"o":29.13,"t":"2025-01-14T05:00:00Z","v":265229,"vw":28.703186},{"c":29.48,"h":29.97,"l":28.91,"n":7262,"o":29.17,"t":"2025-01-15T05:00:00Z","v":586915,"vw":29.413503},{"c":29.75,"h":29.99,"l":28.95,"n":4207,"o":29.19,"t":"2025-01-16T05:00:00Z","v":211411,"vw":29.561134},{"c":30.24,"h":30.77,"l":29.93,"n":6885,"o":30.07,"t":"2025-01-17T05:00:00Z","v":394658,"vw":30.362944},{"c":30.98,"h":31.4,"l":30.52,"n":4387,"o":31.12,"t":"2025-01-21T05:00:00Z","v":290849,"vw":31.02528},{"c":30.75,"h":31.26,"l":30.54,"n":4557,"o":31.08,"t":"2025-01-22T05:00:00Z","v":274614,"vw":30.858119},{"c":30.88,"h":31.31,"l":30.57,"n":3565,"o":30.73,"t":"2025-01-23T05:00:00Z","v":174720,"vw":30.911251},{"c":31.33,"h":31.45,"l":30.675,"n":4251,"o":30.89,"t":"2025-01-24T05:00:00Z","v":205606,"vw":31.116907},{"c":32.73,"h":32.83,"l":30.75,"n":5287,"o":30.75,"t":"2025-01-27T05:00:00Z","v":289106,"vw":32.207691},{"c":32.34,"h":32.82,"l":31.86,"n":5881,"o":32.52,"t":"2025-01-28T05:00:00Z","v":283735,"vw":32.284093},{"c":32.5,"h":33.565,"l":32.095,"n":5568,"o":32.22,"t":"2025-01-29T05:00:00Z","v":311806,"vw":32.952956},{"c":32.37,"h":33,"l":32.13,"n":4779,"o":32.64,"t":"2025-01-30T05:00:00Z","v":197655,"vw":32.532532},{"c":32.15,"h":33.27,"l":32.02,"n":3776,"o":32.46,"t":"2025-01-31T05:00:00Z","v":207201,"vw":32.409136},{"c":30.86,"h":31.97,"l":30.86,"n":4779,"o":31.43,"t":"2025-02-03T05:00:00Z","v":280215,"vw":31.109557},{"c":30.6,"h":31,"l":30.22,"n":4116,"o":30.63,"t":"2025-02-04T05:00:00Z","v":231455,"vw":30.613121},{"c":31.69,"h":31.755,"l":30.6,"n":4528,"o":30.79,"t":"2025-02-05T05:00:00Z","v":226682,"vw":31.465092},{"c":31.83,"h":32.55,"l":31.73,"n":3227,"o":31.99,"t":"2025-02-06T05:00:00Z","v":178817,"vw":31.992221},{"c":30.96,"h":31.71,"l":30.87,"n":2545,"o":31.65,"t":"2025-02-07T05:00:00Z","v":128275,"vw":31.144822},{"c":30.9,"h":31.31,"l":30.66,"n":3097,"o":31.31,"t":"2025-02-10T05:00:00Z","v":146322,"vw":30.904272},{"c":29.59,"h":30.83,"l":29.38,"n":4528,"o":30.61,"t":"2025-02-11T05:00:00Z","v":300355,"vw":29.842997},{"c":28.68,"h":29.58,"l":28.31,"n":6261,"o":29.06,"t":"2025-02-12T05:00:00Z","v":390358,"vw":28.814709},{"c":29.08,"h":29.42,"l":28.7,"n":7947,"o":28.96,"t":"2025-02-13T05:00:00Z","v":561953,"vw":29.088854},{"c":26.65,"h":26.9711,"l":25.38,"n":11575,"o":26.55,"t":"2025-02-14T05:00:00Z","v":876873,"vw":26.147698},{"c":27.92,"h":28.11,"l":26.5,"n":5393,"o":26.8,"t":"2025-02-18T05:00:00Z","v":332721,"vw":27.639702},{"c":27.95,"h":28.57,"l":27.36,"n":4111,"o":27.48,"t":"2025-02-19T05:00:00Z","v":202744,"vw":28.041173},{"c":28.85,"h":28.94,"l":27.74,"n":5393,"o":27.74,"t":"2025-02-20T05:00:00Z","v":311436,"vw":28.529813},{"c":27.3,"h":29.5,"l":27.3,"n":5745,"o":29.22,"t":"2025-02-21T05:00:00Z","v":353779,"vw":28.006096},{"c":28.36,"h":28.93,"l":27.25,"n":6611,"o":27.25,"t":"2025-02-24T05:00:00Z","v":342041,"vw":28.402688},{"c":27.44,"h":28.75,"l":27.38,"n":4352,"o":28.36,"t":"2025-02-25T05:00:00Z","v":177114,"vw":27.793178},{"c":27.08,"h":28,"l":26.85,"n":5177,"o":27.4,"t":"2025-02-26T05:00:00Z","v":231522,"vw":27.307421},{"c":26.19,"h":27.05,"l":26.05,"n":5395,"o":26.72,"t":"2025-02-27T05:00:00Z","v":311517,"vw":26.391944},{"c":26.15,"h":26.65,"l":25.81,"n":4277,"o":26.34,"t":"2025-02-28T05:00:00Z","v":362323,"vw":26.171371},{"c":25.09,"h":27,"l":24.97,"n":5354,"o":26.25,"t":"2025-03-03T05:00:00Z","v":250435,"vw":25.703642},{"c":25.07,"h":25.405,"l":23.92,"n":5944,"o":24.59,"t":"2025-03-04T05:00:00Z","v":340729,"vw":24.738918},{"c":25.73,"h":26.03,"l":25.085,"n":3790,"o":25.11,"t":"2025-03-05T05:00:00Z","v":203524,"vw":25.597882},{"c":24.51,"h":25.66,"l":24.47,"n":4893,"o":25.51,"t":"2025-03-06T05:00:00Z","v":328409,"vw":24.892578},{"c":24.15,"h":25.175,"l":23.94,"n":5457,"o":24.44,"t":"2025-03-07T05:00:00Z","v":271872,"vw":24.303696},{"c":23.77,"h":24.33,"l":23.19,"n":5933,"o":23.59,"t":"2025-03-10T04:00:00Z","v":317495,"vw":23.649602},{"c":23.69,"h":24.26,"l":23.18,"n":4612,"o":23.75,"t":"2025-03-11T04:00:00Z","v":241943,"vw":23.663716},{"c":23.53,"h":24,"l":23.11,"n":4462,"o":24,"t":"2025-03-12T04:00:00Z","v":215848,"vw":23.533705},{"c":22.98,"h":23.77,"l":22.58,"n":4881,"o":23.41,"t":"2025-03-13T04:00:00Z","v":199760,"vw":22.981142},{"c":23.95,"h":24,"l":23.19,"n":4265,"o":23.22,"t":"2025-03-14T04:00:00Z","v":191502,"vw":23.751346},{"c":24.04,"h":24.29,"l":23.605,"n":4261,"o":23.98,"t":"2025-03-17T04:00:00Z","v":186017,"vw":23.942811},{"c":24.34,"h":24.58,"l":23.7,"n":3034,"o":23.97,"t":"2025-03-18T04:00:00Z","v":186010,"vw":24.275928},{"c":24.65,"h":24.94,"l":24.19,"n":2892,"o":24.32,"t":"2025-03-19T04:00:00Z","v":130617,"vw":24.634667},{"c":24.54,"h":24.8095,"l":24.19,"n":3429,"o":24.31,"t":"2025-03-20T04:00:00Z","v":108677,"vw":24.499923},{"c":24.26,"h":24.62,"l":23.99,"n":4027,"o":24.17,"t":"2025-03-21T04:00:00Z","v":266539,"vw":24.234207},{"c":24.89,"h":24.99,"l":24.18,"n":3643,"o":24.94,"t":"2025-03-24T04:00:00Z","v":187752,"vw":24.726454},{"c":25.68,"h":25.9965,"l":25.1678,"n":5994,"o":25.17,"t":"2025-03-25T04:00:00Z","v":256288,"vw":25.666315},{"c":25.09,"h":26.12,"l":25,"n":4207,"o":25.54,"t":"2025-03-26T04:00:00Z","v":211498,"vw":25.273701},{"c":25.91,"h":26.205,"l":24.54,"n":4844,"o":24.82,"t":"2025-03-27T04:00:00Z","v":225474,"vw":25.748698},{"c":25.33,"h":25.955,"l":24.89,"n":4878,"o":25.78,"t":"2025-03-28T04:00:00Z","v":233023,"vw":25.257847},{"c":25.37,"h":25.69,"l":24.6,"n":5582,"o":24.94,"t":"2025-03-31T04:00:00Z","v":688965,"vw":25.373211},{"c":24.97,"h":25.5299,"l":24.75,"n":4385,"o":25.37,"t":"2025-04-01T04:00:00Z","v":420708,"vw":25.065786},{"c":26.48,"h":26.87,"l":24.69,"n":4648,"o":24.69,"t":"2025-04-02T04:00:00Z","v":310881,"vw":26.370932},{"c":24.72,"h":25.755,"l":24.44,"n":6441,"o":25.04,"t":"2025-04-03T04:00:00Z","v":333697,"vw":25.046099},{"c":24.73,"h":24.95,"l":23.11,"n":7933,"o":23.69,"t":"2025-04-04T04:00:00Z","v":523667,"vw":24.267546},{"c":24.5,"h":25.41,"l":23.045,"n":7028,"o":23.69,"t":"2025-04-07T04:00:00Z","v":488550,"vw":24.39545},{"c":23.84,"h":25,"l":23.55,"n":5251,"o":24.91,"t":"2025-04-08T04:00:00Z","v":325093,"vw":24.133427},{"c":25.05,"h":26.24,"l":23.55,"n":4832,"o":23.55,"t":"2025-04-09T04:00:00Z","v":270787,"vw":24.897444},{"c":24.55,"h":24.68,"l":23.84,"n":4173,"o":24.29,"t":"2025-04-10T04:00:00Z","v":250649,"vw":24.396833},{"c":24.53,"h":24.83,"l":23.89,"n":3371,"o":24.61,"t":"2025-04-11T04:00:00Z","v":251137,"vw":24.393505},{"c":24.62,"h":24.85,"l":23.975,"n":3708,"o":24.77,"t":"2025-04-14T04:00:00Z","v":159659,"vw":24.442295},{"c":24.6,"h":25.12,"l":24.42,"n":3118,"o":24.58,"t":"2025-04-15T04:00:00Z","v":118537,"vw":24.597802},{"c":24.4,"h":25.2,"l":23.9675,"n":4012,"o":24.51,"t":"2025-04-16T04:00:00Z","v":160631,"vw":24.339239},{"c":24.67,"h":25.02,"l":24.09,"n":5627,"o":24.24,"t":"2025-04-17T04:00:00Z","v":346100,"vw":24.598973},{"c":24.4,"h":24.73,"l":24.02,"n":3074,"o":24.57,"t":"2025-04-21T04:00:00Z","v":182479,"vw":24.30842},{"c":24.44,"h":24.82,"l":24.2,"n":4615,"o":24.62,"t":"2025-04-22T04:00:00Z","v":223546,"vw":24.44274},{"c":24.06,"h":25.25,"l":23.515,"n":4436,"o":24.94,"t":"2025-04-23T04:00:00Z","v":245789,"vw":24.16033},{"c":24.66,"h":25.015,"l":23.895,"n":4010,"o":24,"t":"2025-04-24T04:00:00Z","v":317320,"vw":24.629916},{"c":24.42,"h":24.52,"l":23.505,"n":3731,"o":24.52,"t":"2025-04-25T04:00:00Z","v":183891,"vw":24.117095},{"c":24.46,"h":24.93,"l":24.005,"n":3411,"o":24.48,"t":"2025-04-28T04:00:00Z","v":375786,"vw":24.20148},{"c":25.01,"h":25.12,"l":23.88,"n":6202,"o":24.47,"t":"2025-04-29T04:00:00Z","v":285272,"vw":24.737009},{"c":26.86,"h":28.34,"l":25.71,"n":9937,"o":25.88,"t":"2025-04-30T04:00:00Z","v":720919,"vw":27.362288},{"c":26.55,"h":27.48,"l":26.07,"n":7628,"o":26.67,"t":"2025-05-01T04:00:00Z","v":356959,"vw":26.592083},{"c":26.4,"h":27.64,"l":26.265,"n":6443,"o":26.82,"t":"2025-05-02T04:00:00Z","v":302966,"vw":26.658794},{"c":26.02,"h":26.42,"l":25.77,"n":4447,"o":26.22,"t":"2025-05-05T04:00:00Z","v":197327,"vw":26.131156},{"c":25.37,"h":26.125,"l":25.09,"n":7774,"o":25.76,"t":"2025-05-06T04:00:00Z","v":461844,"vw":25.399699},{"c":26.03,"h":26.37,"l":25.425,"n":5040,"o":25.62,"t":"2025-05-07T04:00:00Z","v":213934,"vw":26.013444},{"c":27.37,"h":27.5,"l":26.345,"n":4947,"o":26.345,"t":"2025-05-08T04:00:00Z","v":252368,"vw":27.074383},{"c":27.1,"h":27.58,"l":26.67,"n":3692,"o":27.38,"t":"2025-05-09T04:00:00Z","v":179940,"vw":27.001601},{"c":27.71,"h":28.29,"l":27.63,"n":6286,"o":28.02,"t":"2025-05-12T04:00:00Z","v":371210,"vw":27.907626},{"c":28.48,"h":28.87,"l":27.95,"n":4766,"o":27.95,"t":"2025-05-13T04:00:00Z","v":253364,"vw":28.461239},{"c":28.51,"h":28.97,"l":27.925,"n":5002,"o":28.65,"t":"2025-05-14T04:00:00Z","v":299412,"vw":28.427699},{"c":29.07,"h":29.19,"l":28.59,"n":2546,"o":28.69,"t":"2025-05-15T04:00:00Z","v":116653,"vw":28.992494},{"c":29.31,"h":29.68,"l":28.89,"n":3846,"o":29.25,"t":"2025-05-16T04:00:00Z","v":166756,"vw":29.231313},{"c":29.76,"h":29.78,"l":28.66,"n":4525,"o":29,"t":"2025-05-19T04:00:00Z","v":194582,"vw":29.555019},{"c":29.65,"h":29.82,"l":29.49,"n":3340,"o":29.68,"t":"2025-05-20T04:00:00Z","v":165942,"vw":29.657343},{"c":29.09,"h":29.6,"l":28.88,"n":3270,"o":29.01,"t":"2025-05-21T04:00:00Z","v":155493,"vw":29.18235},{"c":29.25,"h":29.44,"l":28.89,"n":4112,"o":29.12,"t":"2025-05-22T04:00:00Z","v":168820,"vw":29.157859},{"c":28.93,"h":29.33,"l":28.8,"n":3527,"o":28.86,"t":"2025-05-23T04:00:00Z","v":188528,"vw":29.00343},{"c":30.3,"h":30.32,"l":29.26,"n":4598,"o":29.36,"t":"2025-05-27T04:00:00Z","v":201623,"vw":29.914197},{"c":29.84,"h":30.21,"l":29.75,"n":3480,"o":30.14,"t":"2025-05-28T04:00:00Z","v":151266,"vw":29.898784},{"c":29.34,"h":29.945,"l":29.24,"n":4233,"o":29.72,"t":"2025-05-29T04:00:00Z","v":150514,"vw":29.436591},{"c":28.79,"h":29.35,"l":28.65,"n":3704,"o":29.22,"t":"2025-05-30T04:00:00Z","v":475866,"vw":28.8236},{"c":28.2,"h":29.25,"l":28.165,"n":4961,"o":28.87,"t":"2025-06-02T04:00:00Z","v":242987,"vw":28.552177},{"c":28.99,"h":29.26,"l":28.14,"n":4345,"o":28.3,"t":"2025-06-03T04:00:00Z","v":189304,"vw":29.011454},{"c":29.61,"h":29.73,"l":28.88,"n":4501,"o":29.19,"t":"2025-06-04T04:00:00Z","v":183110,"vw":29.448144},{"c":29.4,"h":30.13,"l":29.01,"n":4562,"o":29.37,"t":"2025-06-05T04:00:00Z","v":283199,"vw":29.662475},{"c":28.92,"h":30.24,"l":28.82,"n":3224,"o":29.74,"t":"2025-06-06T04:00:00Z","v":156399,"vw":29.234898},{"c":29.12,"h":29.29,"l":28.92,"n":3206,"o":29.12,"t":"2025-06-09T04:00:00Z","v":97621,"vw":29.13288},{"c":28.95,"h":29.455,"l":28.9,"n":3127,"o":29.14,"t":"2025-06-10T04:00:00Z","v":116014,"vw":29.085561},{"c":28.68,"h":29.275,"l":28.63,"n":3064,"o":28.99,"t":"2025-06-11T04:00:00Z","v":140923,"vw":28.845769},{"c":28.68,"h":28.95,"l":28.42,"n":3360,"o":28.5,"t":"2025-06-12T04:00:00Z","v":135164,"vw":28.658665},{"c":27.53,"h":28.45,"l":27.435,"n":3278,"o":28.19,"t":"2025-06-13T04:00:00Z","v":114694,"vw":27.808867},{"c":27.95,"h":28.265,"l":27.73,"n":3037,"o":27.79,"t":"2025-06-16T04:00:00Z","v":120106,"vw":27.967506},{"c":27.61,"h":28.07,"l":27.55,"n":3333,"o":27.89,"t":"2025-06-17T04:00:00Z","v":119523,"vw":27.702148},{"c":26.75,"h":27.66,"l":26.655,"n":3635,"o":27.48,"t":"2025-06-18T04:00:00Z","v":148836,"vw":26.976328},{"c":26.39,"h":27.07,"l":26.38,"n":3333,"o":26.84,"t":"2025-06-20T04:00:00Z","v":213249,"vw":26.499367},{"c":26.9,"h":26.97,"l":26.23,"n":4114,"o":26.23,"t":"2025-06-23T04:00:00Z","v":118591,"vw":26.668266},{"c":27,"h":27.53,"l":26.97,"n":3067,"o":27.03,"t":"2025-06-24T04:00:00Z","v":164723,"vw":27.062831},{"c":27.67,"h":27.7,"l":26.695,"n":2594,"o":27.18,"t":"2025-06-25T04:00:00Z","v":134275,"vw":27.363162},{"c":27.98,"h":28.16,"l":27.66,"n":3351,"o":27.66,"t":"2025-06-26T04:00:00Z","v":154201,"vw":27.95948},{"c":27.93,"h":28.945,"l":27.87,"n":4508,"o":28.09,"t":"2025-06-27T04:00:00Z","v":516549,"vw":28.146917},{"c":27.24,"h":28.12,"l":27.02,"n":4501,"o":28.02,"t":"2025-06-30T04:00:00Z","v":385459,"vw":27.241092},{"c":28.9,"h":29.47,"l":27.26,"n":4410,"o":27.26,"t":"2025-07-01T04:00:00Z","v":179676,"vw":28.772741},{"c":29.85,"h":30.08,"l":29.02,"n":3872,"o":29.18,"t":"2025-07-02T04:00:00Z","v":236868,"vw":29.759892},{"c":30.13,"h":30.335,"l":29.86,"n":1762,"o":30.05,"t":"2025-07-03T04:00:00Z","v":70839,"vw":30.10541},{"c":29.82,"h":30.18,"l":29.61,"n":3256,"o":29.78,"t":"2025-07-07T04:00:00Z","v":132048,"vw":29.83396},{"c":29.28,"h":30.095,"l":29.21,"n":2920,"o":29.78,"t":"2025-07-08T04:00:00Z","v":126507,"vw":29.467387},{"c":29.43,"h":29.535,"l":29.19,"n":3506,"o":29.28,"t":"2025-07-09T04:00:00Z","v":115895,"vw":29.367746},{"c":30.02,"h":30.41,"l":29.2,"n":3084,"o":29.2,"t":"2025-07-10T04:00:00Z","v":120159,"vw":30.090247},{"c":29.93,"h":30,"l":29.47,"n":3042,"o":29.57,"t":"2025-07-11T04:00:00Z","v":119339,"vw":29.831197},{"c":29.93,"h":30.215,"l":29.56,"n":2728,"o":29.72,"t":"2025-07-14T04:00:00Z","v":106822,"vw":29.950132},{"c":29.2,"h":30.14,"l":29.17,"n":3179,"o":30.14,"t":"2025-07-15T04:00:00Z","v":120738,"vw":29.433337},{"c":29.27,"h":29.545,"l":28.9401,"n":3290,"o":29.35,"t":"2025-07-16T04:00:00Z","v":111444,"vw":29.242008},{"c":29.09,"h":29.58,"l":28.97,"n":3533,"o":29.06,"t":"2025-07-17T04:00:00Z","v":130497,"vw":29.144422},{"c":28.01,"h":29.13,"l":27.93,"n":5090,"o":29.13,"t":"2025-07-18T04:00:00Z","v":152000,"vw":28.168469},{"c":28.27,"h":28.75,"l":28.045,"n":3498,"o":28.06,"t":"2025-07-21T04:00:00Z","v":124865,"vw":28.251837},{"c":28.78,"h":28.93,"l":28.25,"n":4198,"o":28.31,"t":"2025-07-22T04:00:00Z","v":127949,"vw":28.761785},{"c":29.71,"h":29.875,"l":29.11,"n":4297,"o":29.11,"t":"2025-07-23T04:00:00Z","v":161798,"vw":29.6421},{"c":29.89,"h":29.89,"l":29.22,"n":5376,"o":29.4,"t":"2025-07-24T04:00:00Z","v":209508,"vw":29.621782},{"c":30.84,"h":30.96,"l":29.765,"n":3484,"o":29.94,"t":"2025-07-25T04:00:00Z","v":168333,"vw":30.668162},{"c":29.49,"h":30.74,"l":29.195,"n":3948,"o":30.74,"t":"2025-07-28T04:00:00Z","v":173374,"vw":29.76169},{"c":29.44,"h":30.02,"l":29.29,"n":5138,"o":29.56,"t":"2025-07-29T04:00:00Z","v":210534,"vw":29.579135},{"c":24.05,"h":28.51,"l":24.02,"n":19743,"o":27.835,"t":"2025-07-30T04:00:00Z","v":1345832,"vw":25.118208},{"c":22.56,"h":23.825,"l":22,"n":12076,"o":23.61,"t":"2025-07-31T04:00:00Z","v":695827,"vw":22.705437},{"c":22.25,"h":22.48,"l":21.935,"n":7461,"o":22.36,"t":"2025-08-01T04:00:00Z","v":361206,"vw":22.232879},{"c":22.12,"h":22.8,"l":22.0201,"n":5968,"o":22.18,"t":"2025-08-04T04:00:00Z","v":265327,"vw":22.312595},{"c":22.5,"h":22.91,"l":21.55,"n":8333,"o":22.14,"t":"2025-08-05T04:00:00Z","v":373835,"vw":22.364089},{"c":22.22,"h":22.5,"l":21.71,"n":6074,"o":22.24,"t":"2025-08-06T04:00:00Z","v":251848,"vw":22.207608},{"c":22.96,"h":23.195,"l":22.27,"n":6194,"o":22.5,"t":"2025-08-07T04:00:00Z","v":246536,"vw":22.897097},{"c":22.42,"h":22.98,"l":22.34,"n":4691,"o":22.98,"t":"2025-08-08T04:00:00Z","v":181664,"vw":22.621739},{"c":21.76,"h":22.32,"l":21.445,"n":4960,"o":22.15,"t":"2025-08-11T04:00:00Z","v":215357,"vw":21.716983},{"c":21.7,"h":22.33,"l":21.44,"n":6172,"o":21.72,"t":"2025-08-12T04:00:00Z","v":316315,"vw":21.806232},{"c":22.77,"h":22.79,"l":21.555,"n":4768,"o":21.78,"t":"2025-08-13T04:00:00Z","v":193054,"vw":22.362314},{"c":21.9,"h":22.84,"l":21.89,"n":5064,"o":22.55,"t":"2025-08-14T04:00:00Z","v":220262,"vw":22.229683},{"c":21.54,"h":22.12,"l":21.45,"n":4952,"o":22.12,"t":"2025-08-15T04:00:00Z","v":218404,"vw":21.645839},{"c":21.97,"h":22.26,"l":21.45,"n":4231,"o":21.45,"t":"2025-08-18T04:00:00Z","v":147970,"vw":21.908547},{"c":21.95,"h":22.265,"l":21.705,"n":2898,"o":22.05,"t":"2025-08-19T04:00:00Z","v":113621,"vw":21.897594},{"c":21.2,"h":21.985,"l":21.18,"n":3896,"o":21.79,"t":"2025-08-20T04:00:00Z","v":181162,"vw":21.415308},{"c":21.36,"h":21.36,"l":20.84,"n":4495,"o":21,"t":"2025-08-21T04:00:00Z","v":174010,"vw":21.217071},{"c":22.22,"h":22.22,"l":21.49,"n":8682,"o":21.7,"t":"2025-08-22T04:00:00Z","v":290518,"vw":22.051465},{"c":21.63,"h":22.175,"l":21.62,"n":4310,"o":22.17,"t":"2025-08-25T04:00:00Z","v":123458,"vw":21.841903},{"c":21.42,"h":21.775,"l":21.18,"n":5118,"o":21.46,"t":"2025-08-26T04:00:00Z","v":215681,"vw":21.446709},{"c":21.45,"h":21.75,"l":21.19,"n":3611,"o":21.31,"t":"2025-08-27T04:00:00Z","v":119872,"vw":21.479373},{"c":21.38,"h":21.6,"l":21.21,"n":3045,"o":21.6,"t":"2025-08-28T04:00:00Z","v":94248,"vw":21.380803},{"c":21.57,"h":21.92,"l":21.39,"n":5326,"o":21.53,"t":"2025-08-29T04:00:00Z","v":223710,"vw":21.596778},{"c":21.46,"h":21.57,"l":21.08,"n":6366,"o":21.23,"t":"2025-09-02T04:00:00Z","v":241530,"vw":21.325145},{"c":21.46,"h":21.725,"l":21.18,"n":6079,"o":21.39,"t":"2025-09-03T04:00:00Z","v":315897,"vw":21.417495},{"c":21.92,"h":21.96,"l":21.22,"n":4804,"o":21.55,"t":"2025-09-04T04:00:00Z","v":176776,"vw":21.68281},{"c":22.01,"h":22.455,"l":21.75,"n":5718,"o":22,"t":"2025-09-05T04:00:00Z","v":179673,"vw":22.038301},{"c":22.02,"h":22.06,"l":21.48,"n":4019,"o":22.03,"t":"2025-09-08T04:00:00Z","v":133477,"vw":21.877064},{"c":21.32,"h":21.82,"l":21.145,"n":4649,"o":21.64,"t":"2025-09-09T04:00:00Z","v":232222,"vw":21.357618},{"c":21.24,"h":21.56,"l":21.1044,"n":3393,"o":21.55,"t":"2025-09-10T04:00:00Z","v":118084,"vw":21.261913},{"c":21.81,"h":21.83,"l":21.1,"n":4263,"o":21.1,"t":"2025-09-11T04:00:00Z","v":130808,"vw":21.632538},{"c":21.36,"h":21.86,"l":21.35,"n":3246,"o":21.86,"t":"2025-09-12T04:00:00Z","v":99414,"vw":21.486015},{"c":21.37,"h":21.41,"l":21.07,"n":4197,"o":21.29,"t":"2025-09-15T04:00:00Z","v":129676,"vw":21.293681},{"c":21.79,"h":21.99,"l":21.41,"n":5214,"o":21.42,"t":"2025-09-16T04:00:00Z","v":178408,"vw":21.812892},{"c":21.54,"h":22.7,"l":21.53,"n":5582,"o":22,"t":"2025-09-17T04:00:00Z","v":218729,"vw":21.945891},{"c":21.78,"h":22.14,"l":21.38,"n":4611,"o":21.5,"t":"2025-09-18T04:00:00Z","v":145030,"vw":21.841424},{"c":21.04,"h":21.75,"l":20.94,"n":5467,"o":21.75,"t":"2025-09-19T04:00:00Z","v":475196,"vw":21.124503},{"c":22.55,"h":22.92,"l":21.805,"n":8023,"o":22.09,"t":"2025-09-22T04:00:00Z","v":362879,"vw":22.543973},{"c":21.35,"h":22.72,"l":21.34,"n":5550,"o":22.67,"t":"2025-09-23T04:00:00Z","v":266480,"vw":21.7849},{"c":21.05,"h":21.65,"l":21,"n":5598,"o":21.23,"t":"2025-09-24T04:00:00Z","v":192776,"vw":21.192282},{"c":20.76,"h":21.2,"l":20.67,"n":4314,"o":20.94,"t":"2025-09-25T04:00:00Z","v":214019,"vw":20.869472},{"c":21.04,"h":21.19,"l":20.685,"n":5422,"o":20.79,"t":"2025-09-26T04:00:00Z","v":194456,"vw":20.965163},{"c":20.7,"h":21.01,"l":20.61,"n":4405,"o":21,"t":"2025-09-29T04:00:00Z","v":207835,"vw":20.753608},{"c":20.76,"h":20.97,"l":20.415,"n":3824,"o":20.64,"t":"2025-09-30T04:00:00Z","v":205104,"vw":20.726285},{"c":20.46,"h":21.06,"l":20.25,"n":6440,"o":20.56,"t":"2025-10-01T04:00:00Z","v":267667,"vw":20.4683},{"c":20.51,"h":20.685,"l":20.2362,"n":4196,"o":20.43,"t":"2025-10-02T04:00:00Z","v":138524,"vw":20.464936},{"c":20.37,"h":20.71,"l":20.34,"n":3751,"o":20.42,"t":"2025-10-03T04:00:00Z","v":111571,"vw":20.498998},{"c":20.08,"h":20.42,"l":20.02,"n":4150,"o":20.34,"t":"2025-10-06T04:00:00Z","v":152134,"vw":20.108916},{"c":19.63,"h":20.185,"l":19.57,"n":4107,"o":20.13,"t":"2025-10-07T04:00:00Z","v":211885,"vw":19.698026},{"c":19.9,"h":20.17,"l":19.63,"n":4323,"o":19.69,"t":"2025-10-08T04:00:00Z","v":132529,"vw":19.909924},{"c":19.27,"h":19.8954,"l":19.26,"n":4745,"o":19.8,"t":"2025-10-09T04:00:00Z","v":202513,"vw":19.443942},{"c":18.72,"h":19.38,"l":18.71,"n":6248,"o":19.38,"t":"2025-10-10T04:00:00Z","v":215712,"vw":18.909022},{"c":19.04,"h":19.14,"l":18.74,"n":5140,"o":18.91,"t":"2025-10-13T04:00:00Z","v":178876,"vw":18.978933},{"c":18.98,"h":19.52,"l":18.94,"n":4602,"o":18.95,"t":"2025-10-14T04:00:00Z","v":193079,"vw":19.113679},{"c":18.99,"h":19.38,"l":18.925,"n":4145,"o":19.11,"t":"2025-10-15T04:00:00Z","v":147770,"vw":19.040666},{"c":19.19,"h":19.795,"l":19.01,"n":6381,"o":19.01,"t":"2025-10-16T04:00:00Z","v":197194,"vw":19.307473},{"c":18.93,"h":19.36,"l":18.7,"n":4532,"o":19.16,"t":"2025-10-17T04:00:00Z","v":155905,"vw":18.952677},{"c":19.64,"h":20,"l":19,"n":6427,"o":19,"t":"2025-10-20T04:00:00Z","v":248943,"vw":19.721676},{"c":19.77,"h":19.84,"l":19.5,"n":4321,"o":19.74,"t":"2025-10-21T04:00:00Z","v":145672,"vw":19.739459},{"c":19.56,"h":20.28,"l":19.52,"n":4508,"o":19.91,"t":"2025-10-22T04:00:00Z","v":168481,"vw":19.738296},{"c":19.96,"h":20.09,"l":19.15,"n":6936,"o":19.5,"t":"2025-10-23T04:00:00Z","v":331036,"vw":19.697046},{"c":19.93,"h":20.28,"l":19.64,"n":3672,"o":20.19,"t":"2025-10-24T04:00:00Z","v":146143,"vw":19.98706},{"c":19.39,"h":20.19,"l":19.36,"n":5170,"o":19.91,"t":"2025-10-27T04:00:00Z","v":189985,"vw":19.553479},{"c":19.31,"h":19.99,"l":19.16,"n":6214,"o":19.41,"t":"2025-10-28T04:00:00Z","v":282271,"vw":19.505376},{"c":17.66,"h":19.16,"l":16.53,"n":14215,"o":19,"t":"2025-10-29T04:00:00Z","v":701016,"vw":17.569637},{"c":17.59,"h":17.81,"l":16.8,"n":8903,"o":17.34,"t":"2025-10-30T04:00:00Z","v":381180,"vw":17.316617},{"c":17.65,"h":17.8,"l":17.25,"n":6093,"o":17.6,"t":"2025-10-31T04:00:00Z","v":260982,"vw":17.531285},{"c":18.11,"h":18.17,"l":17.22,"n":7478,"o":17.48,"t":"2025-11-03T05:00:00Z","v":356329,"vw":17.876936},{"c":18.21,"h":18.27,"l":17.77,"n":4958,"o":17.97,"t":"2025-11-04T05:00:00Z","v":197894,"vw":18.071176},{"c":18.51,"h":18.55,"l":18.115,"n":4252,"o":18.45,"t":"2025-11-05T05:00:00Z","v":128276,"vw":18.411489},{"c":18.38,"h":18.7225,"l":18.3,"n":5073,"o":18.4,"t":"2025-11-06T05:00:00Z","v":156876,"vw":18.497404},{"c":18.08,"h":18.5,"l":17.72,"n":4625,"o":18.28,"t":"2025-11-07T05:00:00Z","v":181085,"vw":18.061543},{"c":17.87,"h":18.6,"l":17.68,"n":3716,"o":18.2,"t":"2025-11-10T05:00:00Z","v":158322,"vw":17.878638},{"c":18.28,"h":18.38,"l":17.925,"n":4302,"o":18,"t":"2025-11-11T05:00:00Z","v":170880,"vw":18.198778},{"c":18.46,"h":18.715,"l":18.24,"n":3256,"o":18.39,"t":"2025-11-12T05:00:00Z","v":96115,"vw":18.49885},{"c":18.55,"h":18.85,"l":18.245,"n":3904,"o":18.46,"t":"2025-11-13T05:00:00Z","v":135889,"vw":18.572314},{"c":18.27,"h":18.44,"l":17.92,"n":3681,"o":18.44,"t":"2025-11-14T05:00:00Z","v":98595,"vw":18.220181},{"c":18.22,"h":18.84,"l":17.865,"n":4700,"o":18.4,"t":"2025-11-17T05:00:00Z","v":186908,"vw":18.143103},{"c":17.67,"h":18.13,"l":17.5701,"n":4613,"o":18.13,"t":"2025-11-18T05:00:00Z","v":156662,"vw":17.729698},{"c":17.08,"h":17.765,"l":16.94,"n":4426,"o":17.7,"t":"2025-11-19T05:00:00Z","v":134595,"vw":17.14889},{"c":16.6,"h":17.465,"l":16.55,"n":5183,"o":17.05,"t":"2025-11-20T05:00:00Z","v":175767,"vw":16.781597},{"c":17.27,"h":17.61,"l":16.545,"n":6556,"o":16.7,"t":"2025-11-21T05:00:00Z","v":442498,"vw":17.203689},{"c":16.94,"h":17.2,"l":16.44,"n":5949,"o":17.12,"t":"2025-11-24T05:00:00Z","v":348607,"vw":16.764897},{"c":17.77,"h":17.77,"l":16.82,"n":5518,"o":17.15,"t":"2025-11-25T05:00:00Z","v":220487,"vw":17.432914},{"c":18.13,"h":18.37,"l":17.7,"n":5225,"o":17.7,"t":"2025-11-26T05:00:00Z","v":183129,"vw":18.155593},{"c":18.19,"h":18.31,"l":18.01,"n":2373,"o":18.29,"t":"2025-11-28T05:00:00Z","v":75481,"vw":18.154247},{"c":17.84,"h":18.16,"l":17.78,"n":3554,"o":17.96,"t":"2025-12-01T05:00:00Z","v":115390,"vw":17.899025},{"c":17.8,"h":18.15,"l":17.39,"n":3426,"o":17.77,"t":"2025-12-02T05:00:00Z","v":141723,"vw":17.751492},{"c":18.16,"h":18.2,"l":17.5367,"n":3584,"o":17.78,"t":"2025-12-03T05:00:00Z","v":127787,"vw":18.023222},{"c":17.61,"h":18.247,"l":17.57,"n":3826,"o":18.14,"t":"2025-12-04T05:00:00Z","v":163687,"vw":17.696252},{"c":17.97,"h":18.05,"l":17.5,"n":3666,"o":17.71,"t":"2025-12-05T05:00:00Z","v":134676,"vw":17.892943},{"c":17.7,"h":18.01,"l":17.63,"n":4159,"o":18.01,"t":"2025-12-08T05:00:00Z","v":147516,"vw":17.769107},{"c":17.72,"h":18.13,"l":17.64,"n":3175,"o":17.68,"t":"2025-12-09T05:00:00Z","v":125191,"vw":17.846996},{"c":18.15,"h":18.29,"l":17.47,"n":4634,"o":17.57,"t":"2025-12-10T05:00:00Z","v":167046,"vw":17.983553},{"c":18.1,"h":18.7,"l":18.06,"n":4421,"o":18.31,"t":"2025-12-11T05:00:00Z","v":186648,"vw":18.201787},{"c":17.9,"h":18.29,"l":17.8401,"n":2620,"o":18.24,"t":"2025-12-12T05:00:00Z","v":95984,"vw":17.998956},{"c":17.63,"h":18.01,"l":17.52,"n":4691,"o":18.01,"t":"2025-12-15T05:00:00Z","v":228527,"vw":17.656686},{"c":17.97,"h":18.02,"l":17.49,"n":5428,"o":17.65,"t":"2025-12-16T05:00:00Z","v":179441,"vw":17.89111},{"c":18.77,"h":18.83,"l":17.87,"n":5159,"o":17.98,"t":"2025-12-17T05:00:00Z","v":267495,"vw":18.441575},{"c":18.68,"h":19.07,"l":18.085,"n":4358,"o":18.4,"t":"2025-12-18T05:00:00Z","v":186505,"vw":18.675146},{"c":18.55,"h":18.75,"l":18.3201,"n":4101,"o":18.75,"t":"2025-12-19T05:00:00Z","v":468733,"vw":18.539161},{"c":17.94,"h":18.54,"l":17.66,"n":4498,"o":18.43,"t":"2025-12-22T05:00:00Z","v":186360,"vw":17.957738},{"c":17.93,"h":18.04,"l":17.475,"n":3455,"o":17.89,"t":"2025-12-23T05:00:00Z","v":136010,"vw":17.789161},{"c":18.03,"h":18.09,"l":17.9,"n":1467,"o":18,"t":"2025-12-24T05:00:00Z","v":50169,"vw":18.004424},{"c":17.99,"h":18.07,"l":17.73,"n":3659,"o":18,"t":"2025-12-26T05:00:00Z","v":150512,"vw":17.93394},{"c":17.49,"h":17.98,"l":17.36,"n":5191,"o":17.95,"t":"2025-12-29T05:00:00Z","v":185086,"vw":17.522653},{"c":17.57,"h":17.68,"l":17.25,"n":5884,"o":17.48,"t":"2025-12-30T05:00:00Z","v":281306,"vw":17.434031},{"c":17.4,"h":17.75,"l":17.17,"n":3041,"o":17.49,"t":"2025-12-31T05:00:00Z","v":382740,"vw":17.394547},{"c":17.7,"h":17.885,"l":17.17,"n":3481,"o":17.41,"t":"2026-01-02T05:00:00Z","v":140288,"vw":17.634052},{"c":18.31,"h":18.705,"l":17.69,"n":3746,"o":17.7,"t":"2026-01-05T05:00:00Z","v":153563,"vw":18.3451},{"c":18.76,"h":18.865,"l":18,"n":4623,"o":18.24,"t":"2026-01-06T05:00:00Z","v":207816,"vw":18.53846},{"c":18.36,"h":18.83,"l":18.035,"n":3980,"o":18.83,"t":"2026-01-07T05:00:00Z","v":153381,"vw":18.325004},{"c":19.35,"h":19.585,"l":18.21,"n":5689,"o":18.21,"t":"2026-01-08T05:00:00Z","v":178140,"vw":19.284037},{"c":20.31,"h":20.38,"l":19.17,"n":3959,"o":19.44,"t":"2026-01-09T05:00:00Z","v":194006,"vw":20.040937},{"c":20.44,"h":20.77,"l":19.79,"n":5372,"o":20.19,"t":"2026-01-12T05:00:00Z","v":309175,"vw":20.438828},{"c":20.51,"h":20.7,"l":20.1184,"n":4696,"o":20.24,"t":"2026-01-13T05:00:00Z","v":253562,"vw":20.476951},{"c":20.33,"h":20.8,"l":20.19,"n":3335,"o":20.51,"t":"2026-01-14T05:00:00Z","v":121340,"vw":20.367286},{"c":20.54,"h":20.68,"l":20.28,"n":3260,"o":20.42,"t":"2026-01-15T05:00:00Z","v":119621,"vw":20.564089},{"c":20.09,"h":20.44,"l":20.04,"n":3265,"o":20.44,"t":"2026-01-16T05:00:00Z","v":97471,"vw":20.172396},{"c":18.15,"h":19.6499,"l":18.08,"n":7721,"o":19.09,"t":"2026-01-20T05:00:00Z","v":424296,"vw":18.499379},{"c":18.28,"h":18.39,"l":17.69,"n":6195,"o":18.05,"t":"2026-01-21T05:00:00Z","v":271358,"vw":18.013781},{"c":18.28,"h":18.72,"l":18.065,"n":4816,"o":18.49,"t":"2026-01-22T05:00:00Z","v":182267,"vw":18.32462},{"c":18.42,"h":18.45,"l":18.01,"n":3338,"o":18.16,"t":"2026-01-23T05:00:00Z","v":141406,"vw":18.235668},{"c":17.78,"h":18.63,"l":17.77,"n":3729,"o":18.63,"t":"2026-01-26T05:00:00Z","v":131612,"vw":17.958885},{"c":17.34,"h":18.045,"l":17.34,"n":3998,"o":17.97,"t":"2026-01-27T05:00:00Z","v":112067,"vw":17.459098},{"c":17.34,"h":17.68,"l":17.2,"n":5045,"o":17.31,"t":"2026-01-28T05:00:00Z","v":249321,"vw":17.39385},{"c":17.18,"h":17.58,"l":16.57,"n":4635,"o":17.58,"t":"2026-01-29T05:00:00Z","v":177981,"vw":16.954079},{"c":16.82,"h":16.923,"l":16.63,"n":4457,"o":16.78,"t":"2026-01-30T05:00:00Z","v":194836,"vw":16.785608},{"c":17.36,"h":17.66,"l":16.54,"n":6486,"o":16.69,"t":"2026-02-02T05:00:00Z","v":289797,"vw":17.277204},{"c":16.67,"h":17.665,"l":16.47,"n":5189,"o":17.2,"t":"2026-02-03T05:00:00Z","v":324907,"vw":16.908238},{"c":17.76,"h":18,"l":16.82,"n":6652,"o":16.82,"t":"2026-02-04T05:00:00Z","v":352610,"vw":17.637653},{"c":17.38,"h":17.59,"l":17.05,"n":5344,"o":17.58,"t":"2026-02-05T05:00:00Z","v":221298,"vw":17.328974},{"c":17.79,"h":18.01,"l":17.275,"n":4482,"o":17.64,"t":"2026-02-06T05:00:00Z","v":189423,"vw":17.806165},{"c":17.75,"h":17.89,"l":17.331,"n":4113,"o":17.89,"t":"2026-02-09T05:00:00Z","v":176378,"vw":17.675582},{"c":18.35,"h":19.09,"l":17.93,"n":5180,"o":17.93,"t":"2026-02-10T05:00:00Z","v":275225,"vw":18.528964},{"c":17.47,"h":18.61,"l":17.45,"n":5527,"o":18.3,"t":"2026-02-11T05:00:00Z","v":310222,"vw":17.783293},{"c":17.22,"h":17.59,"l":16.94,"n":5179,"o":17.45,"t":"2026-02-12T05:00:00Z","v":199192,"vw":17.186479},{"c":17.59,"h":17.9412,"l":16.96,"n":4525,"o":17.22,"t":"2026-02-13T05:00:00Z","v":206123,"vw":17.639939},{"c":16.56,"h":17.425,"l":16.52,"n":4616,"o":17.4,"t":"2026-02-17T05:00:00Z","v":179995,"vw":16.800967},{"c":16.94,"h":17.12,"l":16.5,"n":6280,"o":16.5,"t":"2026-02-18T05:00:00Z","v":273471,"vw":16.872735},{"c":15.36,"h":16.7999,"l":15.16,"n":10344,"o":16.18,"t":"2026-02-19T05:00:00Z","v":625757,"vw":15.574037},{"c":15.27,"h":15.5,"l":15.05,"n":8789,"o":15.32,"t":"2026-02-20T05:00:00Z","v":493072,"vw":15.25695},{"c":14.39,"h":15.46,"l":14.36,"n":8064,"o":15.1,"t":"2026-02-23T05:00:00Z","v":401972,"vw":14.582826},{"c":14.38,"h":14.6,"l":13.84,"n":7028,"o":14.54,"t":"2026-02-24T05:00:00Z","v":387435,"vw":14.196426},{"c":14.23,"h":14.6,"l":13.84,"n":5134,"o":14.32,"t":"2026-02-25T05:00:00Z","v":304105,"vw":14.114504},{"c":14.73,"h":14.8,"l":14.07,"n":5511,"o":14.25,"t":"2026-02-26T05:00:00Z","v":317613,"vw":14.549391},{"c":14.99,"h":15.03,"l":14.335,"n":4906,"o":14.51,"t":"2026-02-27T05:00:00Z","v":314290,"vw":14.822172},{"c":15.04,"h":15.07,"l":14.53,"n":3604,"o":14.64,"t":"2026-03-02T05:00:00Z","v":164542,"vw":14.93397},{"c":14.66,"h":14.8,"l":14.28,"n":3901,"o":14.66,"t":"2026-03-03T05:00:00Z","v":220571,"vw":14.623464},{"c":14.86,"h":15.065,"l":14.39,"n":2941,"o":14.61,"t":"2026-03-04T05:00:00Z","v":113400,"vw":14.857424},{"c":14.78,"h":15.05,"l":14.6437,"n":3459,"o":14.77,"t":"2026-03-05T05:00:00Z","v":154061,"vw":14.836877},{"c":14.72,"h":14.76,"l":14.28,"n":3579,"o":14.56,"t":"2026-03-06T05:00:00Z","v":144522,"vw":14.623303},{"c":14.54,"h":14.76,"l":14.03,"n":3815,"o":14.45,"t":"2026-03-09T04:00:00Z","v":231194,"vw":14.305331},{"c":13.91,"h":14.66,"l":13.88,"n":3895,"o":14.55,"t":"2026-03-10T04:00:00Z","v":224346,"vw":14.103519},{"c":13.95,"h":14,"l":13.54,"n":6173,"o":13.76,"t":"2026-03-11T04:00:00Z","v":369196,"vw":13.780286},{"c":13.54,"h":13.88,"l":13.4,"n":3851,"o":13.88,"t":"2026-03-12T04:00:00Z","v":200982,"vw":13.578335},{"c":13.11,"h":13.8,"l":12.8425,"n":5216,"o":13.56,"t":"2026-03-13T04:00:00Z","v":262877,"vw":13.129636},{"c":13.16,"h":13.4699,"l":13,"n":6144,"o":13.26,"t":"2026-03-16T04:00:00Z","v":308773,"vw":13.162936},{"c":13.33,"h":13.7,"l":13.23,"n":2399,"o":13.34,"t":"2026-03-17T04:00:00Z","v":135717,"vw":13.367662},{"c":12.9,"h":13.54,"l":12.79,"n":3955,"o":13.15,"t":"2026-03-18T04:00:00Z","v":201141,"vw":12.899223},{"c":12.93,"h":13.08,"l":12.5201,"n":4241,"o":12.8,"t":"2026-03-19T04:00:00Z","v":207327,"vw":12.809824},{"c":12.44,"h":12.94,"l":12.44,"n":3615,"o":12.94,"t":"2026-03-20T04:00:00Z","v":449755,"vw":12.494871},{"c":13.43,"h":13.61,"l":12.69,"n":4700,"o":12.75,"t":"2026-03-23T04:00:00Z","v":212199,"vw":13.339323},{"c":14.25,"h":14.435,"l":13.24,"n":4156,"o":13.33,"t":"2026-03-24T04:00:00Z","v":218011,"vw":14.144622},{"c":14.23,"h":14.46,"l":13.79,"n":4230,"o":14.35,"t":"2026-03-25T04:00:00Z","v":192859,"vw":14.082964},{"c":14.29,"h":14.66,"l":14.06,"n":3936,"o":14.06,"t":"2026-03-26T04:00:00Z","v":143574,"vw":14.362702},{"c":14.17,"h":14.23,"l":13.8434,"n":4047,"o":14.23,"t":"2026-03-27T04:00:00Z","v":144201,"vw":14.072879},{"c":14.02,"h":14.625,"l":13.95,"n":3522,"o":14.5,"t":"2026-03-30T04:00:00Z","v":136780,"vw":14.167495},{"c":14.38,"h":14.43,"l":13.86,"n":3223,"o":14.16,"t":"2026-03-31T04:00:00Z","v":447158,"vw":14.330992},{"c":14.61,"h":15.06,"l":14.3391,"n":2663,"o":14.5,"t":"2026-04-01T04:00:00Z","v":147071,"vw":14.713429},{"c":14.86,"h":15.07,"l":14.16,"n":3064,"o":14.43,"t":"2026-04-02T04:00:00Z","v":135746,"vw":14.748691},{"c":15,"h":15.1,"l":14.6131,"n":2277,"o":14.76,"t":"2026-04-06T04:00:00Z","v":109884,"vw":14.974521},{"c":14.49,"h":14.96,"l":14.25,"n":2309,"o":14.76,"t":"2026-04-07T04:00:00Z","v":90932,"vw":14.474735},{"c":14.95,"h":15.18,"l":14.74,"n":2747,"o":15.02,"t":"2026-04-08T04:00:00Z","v":121264,"vw":14.93486},{"c":15.28,"h":15.31,"l":14.69,"n":2224,"o":14.81,"t":"2026-04-09T04:00:00Z","v":112695,"vw":15.168484},{"c":14.88,"h":15.78,"l":14.84,"n":2742,"o":15.4,"t":"2026-04-10T04:00:00Z","v":203073,"vw":15.097528},{"c":14.99,"h":15.11,"l":14.73,"n":1844,"o":14.78,"t":"2026-04-13T04:00:00Z","v":76354,"vw":14.98055},{"c":15.54,"h":15.74,"l":14.91,"n":3582,"o":14.91,"t":"2026-04-14T04:00:00Z","v":173797,"vw":15.510601},{"c":14.92,"h":15.42,"l":14.89,"n":2315,"o":15.35,"t":"2026-04-15T04:00:00Z","v":87682,"vw":15.04212},{"c":14.8,"h":15.14,"l":14.71,"n":2127,"o":14.71,"t":"2026-04-16T04:00:00Z","v":91396,"vw":14.840215},{"c":15,"h":15.45,"l":14.98,"n":2638,"o":15.06,"t":"2026-04-17T04:00:00Z","v":176525,"vw":15.107181},{"c":15.27,"h":15.52,"l":14.865,"n":2825,"o":14.95,"t":"2026-04-20T04:00:00Z","v":126764,"vw":15.265567},{"c":14.37,"h":15.41,"l":14.33,"n":2889,"o":15.33,"t":"2026-04-21T04:00:00Z","v":133056,"vw":14.654128},{"c":14.61,"h":14.79,"l":14.22,"n":3018,"o":14.5,"t":"2026-04-22T04:00:00Z","v":142681,"vw":14.50328},{"c":14.55,"h":14.99,"l":14.44,"n":2800,"o":14.63,"t":"2026-04-23T04:00:00Z","v":159540,"vw":14.730956},{"c":14.63,"h":14.65,"l":14.14,"n":2419,"o":14.36,"t":"2026-04-24T04:00:00Z","v":95121,"vw":14.492083},{"c":14.62,"h":14.77,"l":14.47,"n":3213,"o":14.56,"t":"2026-04-27T04:00:00Z","v":83920,"vw":14.653448},{"c":14.85,"h":14.98,"l":14.41,"n":4083,"o":14.72,"t":"2026-04-28T04:00:00Z","v":153040,"vw":14.775296},{"c":12.89,"h":13.6,"l":11.73,"n":13168,"o":13.6,"t":"2026-04-29T04:00:00Z","v":946536,"vw":12.346235},{"c":13.71,"h":13.82,"l":12.75,"n":7558,"o":12.89,"t":"2026-04-30T04:00:00Z","v":436145,"vw":13.421223},{"c":13.32,"h":14,"l":13.165,"n":4401,"o":13.8,"t":"2026-05-01T04:00:00Z","v":201330,"vw":13.453152},{"c":12.79,"h":13.45,"l":12.77,"n":4571,"o":13.15,"t":"2026-05-04T04:00:00Z","v":186934,"vw":13.012982},{"c":13.59,"h":13.8,"l":12.8685,"n":4132,"o":13.11,"t":"2026-05-05T04:00:00Z","v":186569,"vw":13.450043},{"c":14.23,"h":14.56,"l":13.79,"n":5549,"o":13.96,"t":"2026-05-06T04:00:00Z","v":279853,"vw":14.243732},{"c":13.66,"h":14.3725,"l":13.62,"n":3205,"o":14.22,"t":"2026-05-07T04:00:00Z","v":134040,"vw":13.854534},{"c":13.67,"h":13.88,"l":13.4,"n":3432,"o":13.62,"t":"2026-05-08T04:00:00Z","v":129277,"vw":13.661458},{"c":13.42,"h":13.77,"l":13.35,"n":2810,"o":13.6,"t":"2026-05-11T04:00:00Z","v":180200,"vw":13.560873},{"c":13.59,"h":13.82,"l":13.12,"n":3179,"o":13.28,"t":"2026-05-12T04:00:00Z","v":227171,"vw":13.566611},{"c":13.51,"h":13.76,"l":13.455,"n":3164,"o":13.46,"t":"2026-05-13T04:00:00Z","v":158666,"vw":13.556662},{"c":13.72,"h":13.97,"l":13.51,"n":2652,"o":13.59,"t":"2026-05-14T04:00:00Z","v":86563,"vw":13.775329},{"c":13.25,"h":13.74,"l":13.24,"n":4414,"o":13.58,"t":"2026-05-15T04:00:00Z","v":143807,"vw":13.484862},{"c":13.62,"h":13.8,"l":13.12,"n":3336,"o":13.18,"t":"2026-05-18T04:00:00Z","v":222320,"vw":13.579808},{"c":13.49,"h":13.67,"l":13.26,"n":3219,"o":13.54,"t":"2026-05-19T04:00:00Z","v":261739,"vw":13.500762},{"c":13.59,"h":14.08,"l":13.31,"n":2950,"o":13.51,"t":"2026-05-20T04:00:00Z","v":202987,"vw":13.635771},{"c":14.23,"h":14.36,"l":13.37,"n":3517,"o":13.42,"t":"2026-05-21T04:00:00Z","v":177728,"vw":14.04844},{"c":14.08,"h":14.31,"l":13.89,"n":2390,"o":14.31,"t":"2026-05-22T04:00:00Z","v":115781,"vw":14.096175},{"c":14.36,"h":14.51,"l":13.99,"n":3598,"o":14.18,"t":"2026-05-26T04:00:00Z","v":159245,"vw":14.305521},{"c":15.66,"h":15.71,"l":14.5,"n":5245,"o":14.59,"t":"2026-05-27T04:00:00Z","v":301511,"vw":15.346342},{"c":16.14,"h":16.23,"l":15.34,"n":4321,"o":15.49,"t":"2026-05-28T04:00:00Z","v":154112,"vw":15.997117},{"c":16.3,"h":16.48,"l":16.01,"n":4585,"o":16.02,"t":"2026-05-29T04:00:00Z","v":329945,"vw":16.24937},{"c":16.6,"h":16.675,"l":16.08,"n":4233,"o":16.13,"t":"2026-06-01T04:00:00Z","v":240881,"vw":16.515923},{"c":16.6,"h":16.9,"l":16.32,"n":3624,"o":16.58,"t":"2026-06-02T04:00:00Z","v":203606,"vw":16.671643},{"c":16.6,"h":16.97,"l":16.425,"n":3955,"o":16.61,"t":"2026-06-03T04:00:00Z","v":329847,"vw":16.616107},{"c":15.99,"h":16.88,"l":15.83,"n":4720,"o":16.88,"t":"2026-06-04T04:00:00Z","v":298082,"vw":16.34362},{"c":15.39,"h":16.44,"l":15.11,"n":3111,"o":15.91,"t":"2026-06-05T04:00:00Z","v":216291,"vw":15.875114},{"c":15.4,"h":15.61,"l":15.18,"n":5406,"o":15.43,"t":"2026-06-08T04:00:00Z","v":224456,"vw":15.366822},{"c":16.3,"h":16.375,"l":15.69,"n":4383,"o":15.69,"t":"2026-06-09T04:00:00Z","v":256334,"vw":15.986326},{"c":16.55,"h":16.72,"l":15.91,"n":2949,"o":16.32,"t":"2026-06-10T04:00:00Z","v":144598,"vw":16.474246},{"c":16.5,"h":16.77,"l":16.0601,"n":3142,"o":16.56,"t":"2026-06-11T04:00:00Z","v":228062,"vw":16.500945},{"c":17.68,"h":17.93,"l":16.73,"n":5089,"o":16.75,"t":"2026-06-12T04:00:00Z","v":311345,"vw":17.548604},{"c":17.38,"h":18.2,"l":17.35,"n":3230,"o":17.9,"t":"2026-06-15T04:00:00Z","v":133661,"vw":17.602115},{"c":17.37,"h":17.97,"l":17.06,"n":2364,"o":17.51,"t":"2026-06-16T04:00:00Z","v":115257,"vw":17.318071},{"c":16.7,"h":17.635,"l":16.535,"n":2921,"o":17.39,"t":"2026-06-17T04:00:00Z","v":311697,"vw":16.880467},{"c":16.79,"h":17.18,"l":16.73,"n":2649,"o":16.73,"t":"2026-06-18T04:00:00Z","v":324398,"vw":16.817486},{"c":15.66,"h":16.67,"l":15.57,"n":4797,"o":16.62,"t":"2026-06-22T04:00:00Z","v":267931,"vw":15.925983},{"c":15.62,"h":15.96,"l":15.525,"n":3587,"o":15.63,"t":"2026-06-23T04:00:00Z","v":185730,"vw":15.68453},{"c":16.82,"h":16.86,"l":15.52,"n":4186,"o":15.85,"t":"2026-06-24T04:00:00Z","v":260699,"vw":16.417599},{"c":16.67,"h":16.95,"l":16.39,"n":3473,"o":16.83,"t":"2026-06-25T04:00:00Z","v":132685,"vw":16.686436},{"c":16.8,"h":16.91,"l":16.4625,"n":2452,"o":16.76,"t":"2026-06-26T04:00:00Z","v":286710,"vw":16.783312},{"c":16.03,"h":16.8,"l":15.73,"n":2721,"o":16.8,"t":"2026-06-29T04:00:00Z","v":126359,"vw":16.059639},{"c":15.68,"h":16.23,"l":15.43,"n":3411,"o":15.8,"t":"2026-06-30T04:00:00Z","v":181146,"vw":15.701965},{"c":15.81,"h":16.18,"l":15.65,"n":2803,"o":15.7,"t":"2026-07-01T04:00:00Z","v":112027,"vw":15.919228},{"c":15.92,"h":16.22,"l":15.875,"n":3191,"o":15.94,"t":"2026-07-02T04:00:00Z","v":116619,"vw":15.979045},{"c":15.87,"h":16.15,"l":15.595,"n":2743,"o":16,"t":"2026-07-06T04:00:00Z","v":144363,"vw":15.798},{"c":15.68,"h":16.135,"l":15.65,"n":3617,"o":15.98,"t":"2026-07-07T04:00:00Z","v":87492,"vw":15.769534},{"c":15.21,"h":15.895,"l":14.96,"n":2812,"o":15.52,"t":"2026-07-08T04:00:00Z","v":112749,"vw":15.238},{"c":15.39,"h":15.74,"l":15.05,"n":2190,"o":15.05,"t":"2026-07-09T04:00:00Z","v":100268,"vw":15.463521},{"c":15.8,"h":15.98,"l":15.375,"n":3001,"o":15.46,"t":"2026-07-10T04:00:00Z","v":88075,"vw":15.774124},{"c":15.19,"h":16.19,"l":14.92,"n":3970,"o":15.84,"t":"2026-07-13T04:00:00Z","v":255878,"vw":15.259709},{"c":15.04,"h":15.85,"l":15,"n":2665,"o":15.2,"t":"2026-07-14T04:00:00Z","v":116711,"vw":15.090551},{"c":15.48,"h":16.2,"l":15.33,"n":3678,"o":15.45,"t":"2026-07-15T04:00:00Z","v":138674,"vw":15.610455},{"c":16.3,"h":16.35,"l":15.67,"n":4509,"o":15.67,"t":"2026-07-16T04:00:00Z","v":185816,"vw":16.162522},{"c":15.98,"h":16.69,"l":15.875,"n":2609,"o":16.36,"t":"2026-07-17T04:00:00Z","v":111296,"vw":16.092894},{"c":16.4,"h":16.45,"l":15.48,"n":3772,"o":15.94,"t":"2026-07-20T04:00:00Z","v":166328,"vw":16.106134},{"c":16.86,"h":16.93,"l":16.13,"n":4038,"o":16.32,"t":"2026-07-21T04:00:00Z","v":267564,"vw":16.693784},{"c":16.63,"h":16.92,"l":16.21,"n":6717,"o":16.92,"t":"2026-07-22T04:00:00Z","v":373288,"vw":16.532593},{"c":16.4,"h":16.61,"l":16.025,"n":3224,"o":16.55,"t":"2026-07-23T04:00:00Z","v":155228,"vw":16.380204},{"c":16.82,"h":16.87,"l":16.1,"n":3123,"o":16.51,"t":"2026-07-24T04:00:00Z","v":136811,"vw":16.612896},{"c":17.22,"h":17.53,"l":16.51,"n":3652,"o":16.95,"t":"2026-07-27T04:00:00Z","v":149702,"vw":17.241234},{"c":17.51,"h":18.29,"l":17.03,"n":4024,"o":17.49,"t":"2026-07-28T04:00:00Z","v":203419,"vw":17.876027},{"c":21.61,"h":22.12,"l":18.21,"n":16464,"o":18.92,"t":"2026-07-29T04:00:00Z","v":1110276,"vw":21.278117},{"c":21.15,"h":21.5486,"l":20.305,"n":7349,"o":21.39,"t":"2026-07-30T04:00:00Z","v":293377,"vw":20.997877},{"c":21.03,"h":21.17,"l":20.47,"n":5514,"o":21.15,"t":"2026-07-31T04:00:00Z","v":203189,"vw":20.965611},{"c":22.23,"h":22.415,"l":21.29,"n":7207,"o":21.46,"t":"2026-08-03T04:00:00Z","v":341906,"vw":22.027988},{"c":22.85,"h":23.32,"l":21.88,"n":6189,"o":21.99,"t":"2026-08-04T04:00:00Z","v":249234,"vw":22.818665},{"c":22.76,"h":23.15,"l":22.07,"n":4286,"o":22.7,"t":"2026-08-05T04:00:00Z","v":210877,"vw":22.781781},{"c":22.86,"h":22.9,"l":22.3335,"n":3881,"o":22.59,"t":"2026-08-06T04:00:00Z","v":167713,"vw":22.724571},{"c":23.31,"h":23.59,"l":22.795,"n":3564,"o":22.85,"t":"2026-08-07T04:00:00Z","v":159403,"vw":23.304445},{"c":22.83,"h":23.46,"l":22.67,"n":3805,"o":22.96,"t":"2026-08-10T04:00:00Z","v":163263,"vw":23.049519},{"c":22.67,"h":23.18,"l":22.505,"n":3903,"o":22.77,"t":"2026-08-11T04:00:00Z","v":134029,"vw":22.811605},{"c":22.1,"h":22.98,"l":22.03,"n":3613,"o":22.96,"t":"2026-08-12T04:00:00Z","v":127226,"vw":22.193295},{"c":21.95,"h":22.32,"l":21.63,"n":3382,"o":22.24,"t":"2026-08-13T04:00:00Z","v":108507,"vw":21.911862},{"c":21.42,"h":21.92,"l":21.35,"n":3101,"o":21.92,"t":"2026-08-14T04:00:00Z","v":86127,"vw":21.500762},{"c":20.63,"h":21.35,"l":20.405,"n":6685,"o":21.15,"t":"2026-08-17T04:00:00Z","v":191202,"vw":20.847453},{"c":20.67,"h":20.84,"l":20.28,"n":3844,"o":20.51,"t":"2026-08-18T04:00:00Z","v":143837,"vw":20.630865},{"c":21.13,"h":21.75,"l":20.9,"n":4837,"o":20.9,"t":"2026-08-19T04:00:00Z","v":269408,"vw":21.345404},{"c":21.71,"h":22.095,"l":20.735,"n":3719,"o":20.82,"t":"2026-08-20T04:00:00Z","v":196618,"vw":21.542918},{"c":21.75,"h":22.04,"l":21.37,"n":2798,"o":21.78,"t":"2026-08-21T04:00:00Z","v":130035,"vw":21.743366},{"c":21.26,"h":21.98,"l":21.15,"n":3374,"o":21.98,"t":"2026-08-24T04:00:00Z","v":103894,"vw":21.385161},{"c":21.77,"h":21.86,"l":20.69,"n":3994,"o":21.21,"t":"2026-08-25T04:00:00Z","v":145944,"vw":21.542053},{"c":21.35,"h":21.96,"l":21.3,"n":3774,"o":21.96,"t":"2026-08-26T04:00:00Z","v":172680,"vw":21.491128},{"c":21.09,"h":21.5,"l":20.83,"n":2427,"o":21.23,"t":"2026-08-27T04:00:00Z","v":67367,"vw":21.178886},{"c":20.82,"h":21.23,"l":19.0118,"n":3559,"o":21.08,"t":"2026-08-28T04:00:00Z","v":201093,"vw":20.86771},{"c":20.99,"h":21.17,"l":20.36,"n":3096,"o":20.65,"t":"2026-08-31T04:00:00Z","v":171665,"vw":20.959678},{"c":20.77,"h":21.23,"l":20.65,"n":3540,"o":20.85,"t":"2026-09-01T04:00:00Z","v":110298,"vw":20.806923},{"c":20.92,"h":21.4899,"l":20.72,"n":4487,"o":20.72,"t":"2026-09-02T04:00:00Z","v":169522,"vw":21.138845},{"c":20.7,"h":21.23,"l":20.5,"n":2782,"o":21.23,"t":"2026-09-03T04:00:00Z","v":79012,"vw":20.696283},{"c":20.92,"h":21.06,"l":20.67,"n":2865,"o":20.67,"t":"2026-09-04T04:00:00Z","v":82001,"vw":20.900731},{"c":20.33,"h":20.66,"l":20.26,"n":2822,"o":20.66,"t":"2026-09-08T04:00:00Z","v":115895,"vw":20.394633},{"c":19.92,"h":20.3,"l":19.805,"n":4132,"o":20.3,"t":"2026-09-09T04:00:00Z","v":131579,"vw":19.941392},{"c":19.69,"h":19.96,"l":19.49,"n":2713,"o":19.92,"t":"2026-09-10T04:00:00Z","v":99984,"vw":19.701989},{"c":20.24,"h":20.46,"l":19.73,"n":3971,"o":20.12,"t":"2026-09-11T04:00:00Z","v":142002,"vw":20.180877},{"c":20.91,"h":21.25,"l":20.3,"n":4241,"o":20.33,"t":"2026-09-14T04:00:00Z","v":127191,"vw":20.873007},{"c":21.17,"h":21.36,"l":20.2625,"n":4800,"o":20.9,"t":"2026-09-15T04:00:00Z","v":126491,"vw":21.035798},{"c":21.12,"h":21.6,"l":20.95,"n":4238,"o":21.27,"t":"2026-09-16T04:00:00Z","v":108246,"vw":21.230782},{"c":21,"h":21.51,"l":20.92,"n":2819,"o":21.4,"t":"2026-09-17T04:00:00Z","v":179628,"vw":21.181363},{"c":20.89,"h":21.02,"l":20.3,"n":3378,"o":20.9,"t":"2026-09-18T04:00:00Z","v":282766,"vw":20.86743},{"c":21.29,"h":21.39,"l":20.85,"n":3599,"o":21.07,"t":"2026-09-21T04:00:00Z","v":126446,"vw":21.229871},{"c":21.91,"h":22.1,"l":19.8301,"n":3499,"o":21.53,"t":"2026-09-22T04:00:00Z","v":176497,"vw":21.756572},{"c":21.38,"h":21.81,"l":21.31,"n":3020,"o":21.65,"t":"2026-09-23T04:00:00Z","v":82095,"vw":21.488554},{"c":20.27,"h":21.29,"l":20.13,"n":4640,"o":21.29,"t":"2026-09-24T04:00:00Z","v":168097,"vw":20.389755},{"c":20.34,"h":20.79,"l":20.05,"n":2773,"o":20.13,"t":"2026-09-25T04:00:00Z","v":96108,"vw":20.426387},{"c":19.89,"h":20.37,"l":19.86,"n":2537,"o":20.03,"t":"2026-09-28T04:00:00Z","v":118222,"vw":19.98734},{"c":19.39,"h":19.975,"l":19.14,"n":3380,"o":19.95,"t":"2026-09-29T04:00:00Z","v":120315,"vw":19.39076},{"c":19.16,"h":19.675,"l":19.1,"n":2263,"o":19.41,"t":"2026-09-30T04:00:00Z","v":82720,"vw":19.211374},{"c":19.45,"h":19.63,"l":18.2329,"n":3383,"o":19.16,"t":"2026-10-01T04:00:00Z","v":132915,"vw":19.221994},{"c":19.81,"h":19.87,"l":19.19,"n":2411,"o":19.75,"t":"2026-10-02T04:00:00Z","v":95780,"vw":19.6568},{"c":20.14,"h":20.44,"l":19.525,"n":3383,"o":19.66,"t":"2026-10-05T04:00:00Z","v":133360,"vw":20.141179},{"c":19.82,"h":20.31,"l":19.8,"n":2737,"o":20.27,"t":"2026-10-06T04:00:00Z","v":112710,"vw":19.960119},{"c":19.35,"h":19.93,"l":19.25,"n":2841,"o":19.47,"t":"2026-10-07T04:00:00Z","v":84804,"vw":19.539826},{"c":19.51,"h":19.52,"l":18.74,"n":2207,"o":19.39,"t":"2026-10-08T04:00:00Z","v":114898,"vw":19.467442},{"c":18.97,"h":19.4,"l":18.88,"n":2073,"o":19.4,"t":"2026-10-09T04:00:00Z","v":56533,"vw":19.021363},{"c":18.67,"h":18.97,"l":18.64,"n":2795,"o":18.83,"t":"2026-10-12T04:00:00Z","v":68429,"vw":18.70874},{"c":19.59,"h":20.22,"l":18.785,"n":4059,"o":18.91,"t":"2026-10-13T04:00:00Z","v":152119,"vw":19.514405},{"c":18.46,"h":19.35,"l":18.17,"n":3681,"o":19.26,"t":"2026-10-14T04:00:00Z","v":147836,"vw":18.455847},{"c":19.3,"h":19.36,"l":18.02,"n":3567,"o":18.74,"t":"2026-10-15T04:00:00Z","v":214796,"vw":19.078509},{"c":19.3,"h":19.895,"l":19.03,"n":2725,"o":19.74,"t":"2026-10-16T04:00:00Z","v":79405,"vw":19.403424},{"c":18.63,"h":19.295,"l":18.58,"n":3108,"o":19.1,"t":"2026-10-19T04:00:00Z","v":140896,"vw":18.859831},{"c":18.96,"h":19.08,"l":18.69,"n":2635,"o":18.76,"t":"2026-10-20T04:00:00Z","v":103289,"vw":18.929073},{"c":18.74,"h":19.06,"l":18.58,"n":2892,"o":18.94,"t":"2026-10-21T04:00:00Z","v":97117,"vw":18.803718}],"volatilityBars":[{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-09-21T11:00:00Z","v":150,"vw":20.9},{"c":21.02,"h":21.1125,"l":21.02,"n":25,"o":21.07,"t":"2026-09-21T13:30:00Z","v":2131,"vw":21.070431},{"c":21.06,"h":21.14,"l":21.06,"n":15,"o":21.14,"t":"2026-09-21T14:00:00Z","v":758,"vw":21.111665},{"c":21.22,"h":21.25,"l":21.21,"n":41,"o":21.25,"t":"2026-09-21T14:15:00Z","v":1945,"vw":21.226156},{"c":21.261,"h":21.261,"l":21.13,"n":16,"o":21.15,"t":"2026-09-21T14:30:00Z","v":723,"vw":21.204546},{"c":21.07,"h":21.15,"l":21.07,"n":42,"o":21.15,"t":"2026-09-21T14:45:00Z","v":1380,"vw":21.138834},{"c":20.95,"h":21.05,"l":20.93,"n":91,"o":21.05,"t":"2026-09-21T15:00:00Z","v":3005,"vw":20.984538},{"c":20.995,"h":20.995,"l":20.85,"n":83,"o":20.89,"t":"2026-09-21T15:30:00Z","v":2462,"vw":20.933933},{"c":20.995,"h":21,"l":20.92,"n":55,"o":20.99,"t":"2026-09-21T15:45:00Z","v":2182,"vw":20.983554},{"c":21.08,"h":21.12,"l":20.955,"n":100,"o":20.955,"t":"2026-09-21T16:00:00Z","v":4906,"vw":20.988946},{"c":21.06,"h":21.09,"l":21.05,"n":27,"o":21.0687,"t":"2026-09-21T16:15:00Z","v":1478,"vw":21.069524},{"c":21.16,"h":21.16,"l":21.11,"n":82,"o":21.11,"t":"2026-09-21T16:30:00Z","v":2579,"vw":21.145},{"c":21.14,"h":21.17,"l":21.14,"n":22,"o":21.17,"t":"2026-09-21T16:45:00Z","v":935,"vw":21.155154},{"c":21.3,"h":21.3,"l":21.21,"n":95,"o":21.21,"t":"2026-09-21T17:00:00Z","v":3159,"vw":21.235},{"c":21.35,"h":21.39,"l":21.31,"n":82,"o":21.32,"t":"2026-09-21T17:15:00Z","v":3272,"vw":21.345},{"c":21.28,"h":21.315,"l":21.28,"n":38,"o":21.29,"t":"2026-09-21T17:30:00Z","v":1105,"vw":21.301339},{"c":21.18,"h":21.25,"l":21.18,"n":77,"o":21.24,"t":"2026-09-21T17:45:00Z","v":2993,"vw":21.21719},{"c":21.205,"h":21.205,"l":21.205,"n":9,"o":21.205,"t":"2026-09-21T18:00:00Z","v":285,"vw":21.205},{"c":21.18,"h":21.2,"l":21.17,"n":41,"o":21.17,"t":"2026-09-21T18:15:00Z","v":1197,"vw":21.177914},{"c":21.19,"h":21.2,"l":21.13,"n":84,"o":21.2,"t":"2026-09-21T18:30:00Z","v":2262,"vw":21.155469},{"c":21.25,"h":21.25,"l":21.19,"n":89,"o":21.19,"t":"2026-09-21T18:45:00Z","v":2705,"vw":21.22437},{"c":21.26,"h":21.28,"l":21.25,"n":109,"o":21.26,"t":"2026-09-21T19:00:00Z","v":3167,"vw":21.264344},{"c":21.255,"h":21.27,"l":21.24,"n":97,"o":21.27,"t":"2026-09-21T19:15:00Z","v":2424,"vw":21.256},{"c":21.31,"h":21.335,"l":21.25,"n":249,"o":21.25,"t":"2026-09-21T19:30:00Z","v":8155,"vw":21.283388},{"c":21.34,"h":21.34,"l":21.18,"n":917,"o":21.31,"t":"2026-09-21T19:45:00Z","v":32850,"vw":21.283766},{"c":21.29,"h":21.29,"l":21.29,"n":9,"o":21.29,"t":"2026-09-21T20:00:00Z","v":21719,"vw":21.29},{"c":21.29,"h":21.29,"l":21.29,"n":1,"o":21.29,"t":"2026-09-22T12:30:00Z","v":281,"vw":21.29},{"c":21.525,"h":21.535,"l":19.8301,"n":23,"o":21.28,"t":"2026-09-22T13:30:00Z","v":2419,"vw":21.228516},{"c":21.74,"h":21.74,"l":21.48,"n":76,"o":21.64,"t":"2026-09-22T14:00:00Z","v":3447,"vw":21.566716},{"c":21.75,"h":21.75,"l":21.7499,"n":7,"o":21.7499,"t":"2026-09-22T14:15:00Z","v":360,"vw":21.74995},{"c":21.44,"h":21.59,"l":21.44,"n":86,"o":21.57,"t":"2026-09-22T14:45:00Z","v":2335,"vw":21.510543},{"c":21.5,"h":21.53,"l":21.42,"n":54,"o":21.42,"t":"2026-09-22T15:00:00Z","v":2416,"vw":21.438889},{"c":21.57,"h":21.62,"l":21.57,"n":33,"o":21.62,"t":"2026-09-22T15:15:00Z","v":1305,"vw":21.57502},{"c":21.43,"h":21.57,"l":21.43,"n":57,"o":21.57,"t":"2026-09-22T15:30:00Z","v":1586,"vw":21.507772},{"c":21.48,"h":21.48,"l":21.48,"n":12,"o":21.48,"t":"2026-09-22T16:00:00Z","v":243,"vw":21.48},{"c":21.47,"h":21.48,"l":21.44,"n":36,"o":21.48,"t":"2026-09-22T16:15:00Z","v":966,"vw":21.464456},{"c":21.56,"h":21.56,"l":21.44,"n":141,"o":21.44,"t":"2026-09-22T16:30:00Z","v":11195,"vw":21.525627},{"c":21.6,"h":21.61,"l":21.565,"n":25,"o":21.565,"t":"2026-09-22T16:45:00Z","v":719,"vw":21.595},{"c":21.595,"h":21.62,"l":21.52,"n":171,"o":21.55,"t":"2026-09-22T17:00:00Z","v":7722,"vw":21.598879},{"c":21.625,"h":21.67,"l":21.605,"n":65,"o":21.61,"t":"2026-09-22T17:15:00Z","v":6191,"vw":21.624242},{"c":21.625,"h":21.625,"l":21.58,"n":29,"o":21.59,"t":"2026-09-22T17:30:00Z","v":1107,"vw":21.602196},{"c":21.76,"h":21.77,"l":21.57,"n":215,"o":21.61,"t":"2026-09-22T17:45:00Z","v":9381,"vw":21.668521},{"c":21.81,"h":21.86,"l":21.81,"n":28,"o":21.86,"t":"2026-09-22T18:00:00Z","v":913,"vw":21.826667},{"c":21.77,"h":21.79,"l":21.77,"n":47,"o":21.79,"t":"2026-09-22T18:15:00Z","v":1327,"vw":21.784792},{"c":21.785,"h":21.83,"l":21.74,"n":70,"o":21.77,"t":"2026-09-22T18:30:00Z","v":3742,"vw":21.762807},{"c":21.87,"h":21.87,"l":21.78,"n":28,"o":21.78,"t":"2026-09-22T18:45:00Z","v":829,"vw":21.815833},{"c":21.93,"h":21.95,"l":21.84,"n":55,"o":21.84,"t":"2026-09-22T19:00:00Z","v":3099,"vw":21.899966},{"c":21.915,"h":21.93,"l":21.89,"n":61,"o":21.93,"t":"2026-09-22T19:15:00Z","v":1772,"vw":21.904445},{"c":21.99,"h":22.07,"l":21.88,"n":178,"o":21.925,"t":"2026-09-22T19:30:00Z","v":7179,"vw":21.961341},{"c":21.95,"h":22.1,"l":21.84,"n":735,"o":22.04,"t":"2026-09-22T19:45:00Z","v":25391,"vw":21.939699},{"c":21.91,"h":21.91,"l":21.91,"n":10,"o":21.91,"t":"2026-09-22T20:00:00Z","v":68541,"vw":21.91},{"c":22.3,"h":22.31,"l":22.2,"n":4,"o":22.2,"t":"2026-09-23T11:00:00Z","v":400,"vw":22.268125},{"c":21.635,"h":21.77,"l":21.635,"n":15,"o":21.65,"t":"2026-09-23T13:30:00Z","v":2627,"vw":21.654079},{"c":21.45,"h":21.45,"l":21.45,"n":3,"o":21.45,"t":"2026-09-23T13:45:00Z","v":111,"vw":21.45},{"c":21.4775,"h":21.4775,"l":21.4775,"n":8,"o":21.4775,"t":"2026-09-23T14:00:00Z","v":206,"vw":21.4775},{"c":21.605,"h":21.62,"l":21.37,"n":96,"o":21.5281,"t":"2026-09-23T14:15:00Z","v":3225,"vw":21.557509},{"c":21.61,"h":21.61,"l":21.52,"n":90,"o":21.53,"t":"2026-09-23T14:45:00Z","v":2128,"vw":21.549594},{"c":21.68,"h":21.75,"l":21.65,"n":100,"o":21.65,"t":"2026-09-23T15:15:00Z","v":3936,"vw":21.699565},{"c":21.685,"h":21.685,"l":21.685,"n":10,"o":21.685,"t":"2026-09-23T15:30:00Z","v":122,"vw":21.685},{"c":21.63,"h":21.63,"l":21.63,"n":23,"o":21.63,"t":"2026-09-23T15:45:00Z","v":599,"vw":21.63},{"c":21.62,"h":21.62,"l":21.6,"n":25,"o":21.6,"t":"2026-09-23T16:00:00Z","v":867,"vw":21.611429},{"c":21.71,"h":21.71,"l":21.62,"n":50,"o":21.62,"t":"2026-09-23T16:15:00Z","v":3186,"vw":21.640761},{"c":21.75,"h":21.81,"l":21.68,"n":49,"o":21.735,"t":"2026-09-23T16:30:00Z","v":1187,"vw":21.740053},{"c":21.69,"h":21.69,"l":21.69,"n":29,"o":21.69,"t":"2026-09-23T16:45:00Z","v":428,"vw":21.69},{"c":21.68,"h":21.68,"l":21.68,"n":20,"o":21.68,"t":"2026-09-23T17:00:00Z","v":443,"vw":21.68},{"c":21.5601,"h":21.64,"l":21.5601,"n":40,"o":21.64,"t":"2026-09-23T17:30:00Z","v":1342,"vw":21.609745},{"c":21.68,"h":21.68,"l":21.64,"n":41,"o":21.64,"t":"2026-09-23T17:45:00Z","v":1146,"vw":21.652136},{"c":21.7,"h":21.735,"l":21.655,"n":42,"o":21.655,"t":"2026-09-23T18:00:00Z","v":2018,"vw":21.6988},{"c":21.6601,"h":21.6701,"l":21.66,"n":21,"o":21.67,"t":"2026-09-23T18:15:00Z","v":981,"vw":21.662278},{"c":21.58,"h":21.68,"l":21.58,"n":25,"o":21.61,"t":"2026-09-23T18:30:00Z","v":760,"vw":21.618},{"c":21.56,"h":21.6,"l":21.54,"n":114,"o":21.57,"t":"2026-09-23T18:45:00Z","v":2508,"vw":21.573414},{"c":21.57,"h":21.57,"l":21.555,"n":14,"o":21.555,"t":"2026-09-23T19:00:00Z","v":757,"vw":21.557712},{"c":21.54,"h":21.5425,"l":21.5,"n":51,"o":21.5425,"t":"2026-09-23T19:15:00Z","v":1421,"vw":21.523611},{"c":21.52,"h":21.53,"l":21.5,"n":76,"o":21.525,"t":"2026-09-23T19:30:00Z","v":1882,"vw":21.510417},{"c":21.31,"h":21.5,"l":21.31,"n":651,"o":21.5,"t":"2026-09-23T19:45:00Z","v":18520,"vw":21.406844},{"c":21.38,"h":21.38,"l":21.38,"n":11,"o":21.38,"t":"2026-09-23T20:00:00Z","v":21172,"vw":21.38},{"c":21.27,"h":21.32,"l":21.27,"n":13,"o":21.29,"t":"2026-09-24T13:30:00Z","v":1562,"vw":21.289237},{"c":21.1,"h":21.1,"l":21.1,"n":6,"o":21.1,"t":"2026-09-24T14:00:00Z","v":110,"vw":21.1},{"c":21.025,"h":21.025,"l":21.025,"n":7,"o":21.025,"t":"2026-09-24T14:15:00Z","v":124,"vw":21.025},{"c":21.05,"h":21.05,"l":21.05,"n":22,"o":21.05,"t":"2026-09-24T14:30:00Z","v":239,"vw":21.05},{"c":20.8,"h":20.92,"l":20.695,"n":81,"o":20.92,"t":"2026-09-24T14:45:00Z","v":1475,"vw":20.792143},{"c":20.88,"h":20.91,"l":20.705,"n":46,"o":20.71,"t":"2026-09-24T15:00:00Z","v":1432,"vw":20.827211},{"c":20.655,"h":20.71,"l":20.55,"n":219,"o":20.71,"t":"2026-09-24T15:15:00Z","v":9508,"vw":20.606618},{"c":20.69,"h":20.74,"l":20.6,"n":34,"o":20.6,"t":"2026-09-24T15:30:00Z","v":690,"vw":20.686},{"c":20.71,"h":20.71,"l":20.58,"n":22,"o":20.63,"t":"2026-09-24T15:45:00Z","v":4541,"vw":20.589537},{"c":20.55,"h":20.66,"l":20.55,"n":84,"o":20.66,"t":"2026-09-24T16:00:00Z","v":3310,"vw":20.624104},{"c":20.825,"h":20.825,"l":20.58,"n":72,"o":20.58,"t":"2026-09-24T16:15:00Z","v":2395,"vw":20.707044},{"c":20.8,"h":20.8,"l":20.5873,"n":48,"o":20.76,"t":"2026-09-24T16:30:00Z","v":1267,"vw":20.731619},{"c":20.69,"h":20.87,"l":20.68,"n":17,"o":20.87,"t":"2026-09-24T16:45:00Z","v":949,"vw":20.733125},{"c":20.45,"h":20.53,"l":20.45,"n":19,"o":20.53,"t":"2026-09-24T17:15:00Z","v":313,"vw":20.49},{"c":20.38,"h":20.38,"l":20.38,"n":7,"o":20.38,"t":"2026-09-24T17:30:00Z","v":109,"vw":20.38},{"c":20.37,"h":20.37,"l":20.37,"n":7,"o":20.37,"t":"2026-09-24T17:45:00Z","v":418,"vw":20.37},{"c":20.26,"h":20.275,"l":20.26,"n":19,"o":20.275,"t":"2026-09-24T18:00:00Z","v":524,"vw":20.2675},{"c":20.29,"h":20.34,"l":20.27,"n":229,"o":20.32,"t":"2026-09-24T18:15:00Z","v":6273,"vw":20.327659},{"c":20.525,"h":20.525,"l":20.34,"n":532,"o":20.34,"t":"2026-09-24T18:30:00Z","v":22969,"vw":20.446997},{"c":20.32,"h":20.44,"l":20.32,"n":89,"o":20.44,"t":"2026-09-24T18:45:00Z","v":4400,"vw":20.355652},{"c":20.23,"h":20.3,"l":20.23,"n":55,"o":20.3,"t":"2026-09-24T19:00:00Z","v":1659,"vw":20.2725},{"c":20.2,"h":20.21,"l":20.14,"n":96,"o":20.21,"t":"2026-09-24T19:15:00Z","v":2342,"vw":20.199231},{"c":20.28,"h":20.32,"l":20.13,"n":324,"o":20.185,"t":"2026-09-24T19:30:00Z","v":10713,"vw":20.227043},{"c":20.21,"h":20.368,"l":20.21,"n":974,"o":20.26,"t":"2026-09-24T19:45:00Z","v":28158,"vw":20.297322},{"c":20.27,"h":20.27,"l":20.27,"n":10,"o":20.27,"t":"2026-09-24T20:00:00Z","v":31515,"vw":20.27},{"c":20.25,"h":20.34,"l":20.13,"n":23,"o":20.13,"t":"2026-09-25T13:30:00Z","v":1897,"vw":20.216797},{"c":20.27,"h":20.27,"l":20.27,"n":5,"o":20.27,"t":"2026-09-25T13:45:00Z","v":231,"vw":20.27},{"c":20.11,"h":20.11,"l":20.11,"n":5,"o":20.11,"t":"2026-09-25T14:00:00Z","v":119,"vw":20.11},{"c":20.25,"h":20.25,"l":20.09,"n":21,"o":20.09,"t":"2026-09-25T14:15:00Z","v":898,"vw":20.178298},{"c":20.125,"h":20.19,"l":20.05,"n":11,"o":20.19,"t":"2026-09-25T14:30:00Z","v":433,"vw":20.10375},{"c":20.29,"h":20.29,"l":20.15,"n":73,"o":20.17,"t":"2026-09-25T15:00:00Z","v":4685,"vw":20.210797},{"c":20.435,"h":20.445,"l":20.4,"n":55,"o":20.4,"t":"2026-09-25T15:15:00Z","v":1731,"vw":20.427273},{"c":20.33,"h":20.48,"l":20.33,"n":45,"o":20.48,"t":"2026-09-25T15:30:00Z","v":1148,"vw":20.380909},{"c":20.55,"h":20.55,"l":20.43,"n":41,"o":20.43,"t":"2026-09-25T15:45:00Z","v":1375,"vw":20.487075},{"c":20.625,"h":20.675,"l":20.525,"n":52,"o":20.525,"t":"2026-09-25T16:00:00Z","v":1941,"vw":20.623571},{"c":20.78,"h":20.79,"l":20.56,"n":94,"o":20.56,"t":"2026-09-25T16:15:00Z","v":7444,"vw":20.724929},{"c":20.68,"h":20.7,"l":20.64,"n":61,"o":20.69,"t":"2026-09-25T16:30:00Z","v":3007,"vw":20.676139},{"c":20.47,"h":20.63,"l":20.47,"n":51,"o":20.58,"t":"2026-09-25T16:45:00Z","v":2392,"vw":20.591333},{"c":20.52,"h":20.575,"l":20.52,"n":24,"o":20.575,"t":"2026-09-25T17:15:00Z","v":826,"vw":20.55375},{"c":20.505,"h":20.505,"l":20.48,"n":17,"o":20.48,"t":"2026-09-25T17:30:00Z","v":393,"vw":20.488333},{"c":20.45,"h":20.505,"l":20.45,"n":17,"o":20.505,"t":"2026-09-25T17:45:00Z","v":519,"vw":20.46477},{"c":20.5,"h":20.55,"l":20.5,"n":15,"o":20.55,"t":"2026-09-25T18:00:00Z","v":395,"vw":20.533333},{"c":20.42,"h":20.53,"l":20.42,"n":58,"o":20.495,"t":"2026-09-25T18:15:00Z","v":2056,"vw":20.482202},{"c":20.35,"h":20.43,"l":20.35,"n":46,"o":20.4,"t":"2026-09-25T18:30:00Z","v":1578,"vw":20.374593},{"c":20.455,"h":20.485,"l":20.4,"n":63,"o":20.4,"t":"2026-09-25T18:45:00Z","v":2346,"vw":20.448667},{"c":20.37,"h":20.435,"l":20.31,"n":107,"o":20.41,"t":"2026-09-25T19:00:00Z","v":5546,"vw":20.348756},{"c":20.4,"h":20.43,"l":20.39,"n":52,"o":20.4,"t":"2026-09-25T19:15:00Z","v":1771,"vw":20.402146},{"c":20.44,"h":20.5,"l":20.43,"n":164,"o":20.43,"t":"2026-09-25T19:30:00Z","v":4539,"vw":20.459082},{"c":20.35,"h":20.45,"l":20.34,"n":755,"o":20.435,"t":"2026-09-25T19:45:00Z","v":24623,"vw":20.413872},{"c":20.34,"h":20.34,"l":20.34,"n":15,"o":20.34,"t":"2026-09-25T20:00:00Z","v":15986,"vw":20.34},{"c":20.005,"h":20.03,"l":20.005,"n":16,"o":20.03,"t":"2026-09-28T13:30:00Z","v":1791,"vw":20.019835},{"c":19.99,"h":19.99,"l":19.98,"n":10,"o":19.98,"t":"2026-09-28T13:45:00Z","v":515,"vw":19.9825},{"c":20.17,"h":20.28,"l":20.115,"n":46,"o":20.115,"t":"2026-09-28T14:15:00Z","v":1212,"vw":20.201982},{"c":20.07,"h":20.07,"l":20.07,"n":9,"o":20.07,"t":"2026-09-28T14:30:00Z","v":206,"vw":20.07},{"c":19.92,"h":20.0527,"l":19.895,"n":55,"o":20.0527,"t":"2026-09-28T15:15:00Z","v":1818,"vw":19.955964},{"c":19.88,"h":19.88,"l":19.86,"n":20,"o":19.87,"t":"2026-09-28T15:30:00Z","v":651,"vw":19.870506},{"c":19.93,"h":19.93,"l":19.895,"n":34,"o":19.895,"t":"2026-09-28T15:45:00Z","v":867,"vw":19.908333},{"c":19.995,"h":19.995,"l":19.87,"n":83,"o":19.92,"t":"2026-09-28T16:00:00Z","v":2444,"vw":19.90079},{"c":20.37,"h":20.37,"l":20.04,"n":74,"o":20.04,"t":"2026-09-28T16:15:00Z","v":1972,"vw":20.199167},{"c":20.18,"h":20.18,"l":20.18,"n":14,"o":20.18,"t":"2026-09-28T16:30:00Z","v":671,"vw":20.18},{"c":20.09,"h":20.09,"l":20.09,"n":8,"o":20.09,"t":"2026-09-28T16:45:00Z","v":581,"vw":20.09},{"c":20.37,"h":20.37,"l":20.13,"n":100,"o":20.13,"t":"2026-09-28T17:00:00Z","v":2280,"vw":20.260909},{"c":20.29,"h":20.3,"l":20.28,"n":33,"o":20.3,"t":"2026-09-28T17:15:00Z","v":818,"vw":20.29125},{"c":20.18,"h":20.285,"l":20.14,"n":64,"o":20.285,"t":"2026-09-28T17:30:00Z","v":4864,"vw":20.167976},{"c":20.21,"h":20.21,"l":20.21,"n":3,"o":20.21,"t":"2026-09-28T17:45:00Z","v":126,"vw":20.21},{"c":20.2,"h":20.21,"l":20.19,"n":28,"o":20.21,"t":"2026-09-28T18:00:00Z","v":963,"vw":20.2025},{"c":20.18,"h":20.18,"l":20.18,"n":15,"o":20.18,"t":"2026-09-28T18:15:00Z","v":586,"vw":20.18},{"c":20.185,"h":20.23,"l":20.185,"n":26,"o":20.23,"t":"2026-09-28T18:30:00Z","v":612,"vw":20.208403},{"c":20.12,"h":20.195,"l":20.12,"n":39,"o":20.195,"t":"2026-09-28T18:45:00Z","v":1293,"vw":20.156667},{"c":20.105,"h":20.105,"l":20.105,"n":4,"o":20.105,"t":"2026-09-28T19:00:00Z","v":105,"vw":20.105},{"c":20.14,"h":20.14,"l":20.095,"n":66,"o":20.12,"t":"2026-09-28T19:15:00Z","v":2163,"vw":20.12548},{"c":20.07,"h":20.17,"l":20.07,"n":69,"o":20.16,"t":"2026-09-28T19:30:00Z","v":1746,"vw":20.131111},{"c":19.89,"h":20,"l":19.88,"n":498,"o":19.99,"t":"2026-09-28T19:45:00Z","v":10422,"vw":19.929327},{"c":19.89,"h":19.89,"l":19.89,"n":11,"o":19.89,"t":"2026-09-28T20:00:00Z","v":67758,"vw":19.89},{"c":19.95,"h":19.95,"l":19.95,"n":4,"o":19.95,"t":"2026-09-29T13:30:00Z","v":150,"vw":19.95},{"c":19.975,"h":19.975,"l":19.975,"n":1,"o":19.975,"t":"2026-09-29T13:45:00Z","v":100,"vw":19.975},{"c":19.85,"h":19.85,"l":19.85,"n":6,"o":19.85,"t":"2026-09-29T14:00:00Z","v":202,"vw":19.85},{"c":19.71,"h":19.73,"l":19.7,"n":10,"o":19.73,"t":"2026-09-29T14:15:00Z","v":467,"vw":19.713333},{"c":19.7,"h":19.7,"l":19.7,"n":8,"o":19.7,"t":"2026-09-29T14:30:00Z","v":114,"vw":19.7},{"c":19.52,"h":19.7,"l":19.52,"n":66,"o":19.7,"t":"2026-09-29T15:00:00Z","v":1220,"vw":19.642916},{"c":19.43,"h":19.67,"l":19.43,"n":75,"o":19.58,"t":"2026-09-29T15:15:00Z","v":1081,"vw":19.510625},{"c":19.425,"h":19.565,"l":19.29,"n":165,"o":19.4888,"t":"2026-09-29T15:30:00Z","v":8954,"vw":19.417769},{"c":19.4,"h":19.625,"l":19.32,"n":99,"o":19.425,"t":"2026-09-29T15:45:00Z","v":4599,"vw":19.528753},{"c":19.45,"h":19.53,"l":19.39,"n":79,"o":19.39,"t":"2026-09-29T16:00:00Z","v":5832,"vw":19.449674},{"c":19.4,"h":19.4,"l":19.4,"n":61,"o":19.4,"t":"2026-09-29T16:15:00Z","v":2341,"vw":19.4},{"c":19.38,"h":19.465,"l":19.38,"n":73,"o":19.4,"t":"2026-09-29T16:30:00Z","v":2826,"vw":19.417395},{"c":19.35,"h":19.43,"l":19.35,"n":29,"o":19.38,"t":"2026-09-29T16:45:00Z","v":808,"vw":19.3875},{"c":19.29,"h":19.3944,"l":19.29,"n":16,"o":19.3944,"t":"2026-09-29T17:00:00Z","v":751,"vw":19.329421},{"c":19.365,"h":19.365,"l":19.3,"n":14,"o":19.3,"t":"2026-09-29T17:15:00Z","v":435,"vw":19.3325},{"c":19.29,"h":19.29,"l":19.29,"n":8,"o":19.29,"t":"2026-09-29T17:30:00Z","v":133,"vw":19.29},{"c":19.18,"h":19.37,"l":19.18,"n":44,"o":19.345,"t":"2026-09-29T17:45:00Z","v":1720,"vw":19.272324},{"c":19.2,"h":19.32,"l":19.2,"n":97,"o":19.25,"t":"2026-09-29T18:00:00Z","v":3675,"vw":19.255921},{"c":19.26,"h":19.26,"l":19.14,"n":114,"o":19.2152,"t":"2026-09-29T18:15:00Z","v":4866,"vw":19.209627},{"c":19.33,"h":19.42,"l":19.245,"n":60,"o":19.26,"t":"2026-09-29T18:30:00Z","v":3603,"vw":19.285512},{"c":19.2477,"h":19.38,"l":19.2477,"n":89,"o":19.38,"t":"2026-09-29T18:45:00Z","v":3029,"vw":19.274278},{"c":19.3,"h":19.32,"l":19.24,"n":39,"o":19.24,"t":"2026-09-29T19:00:00Z","v":1543,"vw":19.311667},{"c":19.38,"h":19.39,"l":19.27,"n":84,"o":19.285,"t":"2026-09-29T19:15:00Z","v":3993,"vw":19.339509},{"c":19.51,"h":19.54,"l":19.37,"n":142,"o":19.37,"t":"2026-09-29T19:30:00Z","v":5268,"vw":19.455949},{"c":19.34,"h":19.48,"l":19.31,"n":612,"o":19.44,"t":"2026-09-29T19:45:00Z","v":19592,"vw":19.390687},{"c":19.39,"h":19.39,"l":19.39,"n":20,"o":19.39,"t":"2026-09-29T20:00:00Z","v":30099,"vw":19.39},{"c":19.31,"h":19.675,"l":19.16,"n":51,"o":19.41,"t":"2026-09-30T13:30:00Z","v":2012,"vw":19.379132},{"c":19.32,"h":19.32,"l":19.19,"n":17,"o":19.19,"t":"2026-09-30T13:45:00Z","v":1099,"vw":19.218921},{"c":19.3,"h":19.3,"l":19.24,"n":49,"o":19.265,"t":"2026-09-30T14:00:00Z","v":2236,"vw":19.266741},{"c":19.27,"h":19.27,"l":19.27,"n":2,"o":19.27,"t":"2026-09-30T14:30:00Z","v":106,"vw":19.27},{"c":19.265,"h":19.265,"l":19.265,"n":3,"o":19.265,"t":"2026-09-30T14:45:00Z","v":201,"vw":19.265},{"c":19.1,"h":19.1,"l":19.1,"n":11,"o":19.1,"t":"2026-09-30T15:00:00Z","v":249,"vw":19.1},{"c":19.265,"h":19.275,"l":19.14,"n":10,"o":19.16,"t":"2026-09-30T15:15:00Z","v":690,"vw":19.196746},{"c":19.38,"h":19.38,"l":19.305,"n":13,"o":19.35,"t":"2026-09-30T15:30:00Z","v":403,"vw":19.345},{"c":19.29,"h":19.29,"l":19.29,"n":3,"o":19.29,"t":"2026-09-30T15:45:00Z","v":205,"vw":19.29},{"c":19.295,"h":19.295,"l":19.24,"n":11,"o":19.29,"t":"2026-09-30T16:00:00Z","v":682,"vw":19.281},{"c":19.325,"h":19.325,"l":19.27,"n":19,"o":19.29,"t":"2026-09-30T16:15:00Z","v":1916,"vw":19.285143},{"c":19.37,"h":19.37,"l":19.315,"n":27,"o":19.315,"t":"2026-09-30T16:30:00Z","v":1037,"vw":19.342339},{"c":19.28,"h":19.37,"l":19.26,"n":67,"o":19.37,"t":"2026-09-30T16:45:00Z","v":3271,"vw":19.30552},{"c":19.295,"h":19.33,"l":19.28,"n":55,"o":19.33,"t":"2026-09-30T17:00:00Z","v":4906,"vw":19.306884},{"c":19.1901,"h":19.245,"l":19.1901,"n":30,"o":19.245,"t":"2026-09-30T17:15:00Z","v":627,"vw":19.225033},{"c":19.29,"h":19.29,"l":19.27,"n":21,"o":19.27,"t":"2026-09-30T17:30:00Z","v":572,"vw":19.28},{"c":19.275,"h":19.35,"l":19.275,"n":40,"o":19.3,"t":"2026-09-30T18:00:00Z","v":989,"vw":19.318202},{"c":19.275,"h":19.37,"l":19.275,"n":17,"o":19.29,"t":"2026-09-30T18:15:00Z","v":602,"vw":19.32625},{"c":19.28,"h":19.32,"l":19.28,"n":27,"o":19.32,"t":"2026-09-30T18:30:00Z","v":742,"vw":19.311984},{"c":19.18,"h":19.32,"l":19.18,"n":59,"o":19.32,"t":"2026-09-30T18:45:00Z","v":1831,"vw":19.283392},{"c":19.205,"h":19.22,"l":19.145,"n":37,"o":19.18,"t":"2026-09-30T19:00:00Z","v":5404,"vw":19.216257},{"c":19.195,"h":19.195,"l":19.17,"n":24,"o":19.195,"t":"2026-09-30T19:15:00Z","v":666,"vw":19.18875},{"c":19.175,"h":19.19,"l":19.16,"n":116,"o":19.19,"t":"2026-09-30T19:30:00Z","v":3408,"vw":19.172118},{"c":19.19,"h":19.215,"l":19.1,"n":480,"o":19.175,"t":"2026-09-30T19:45:00Z","v":15866,"vw":19.162714},{"c":19.27,"h":19.27,"l":19.16,"n":19,"o":19.16,"t":"2026-09-30T20:00:00Z","v":22208,"vw":19.1642},{"c":18.72,"h":19.555,"l":18.65,"n":78,"o":19.16,"t":"2026-10-01T13:30:00Z","v":6479,"vw":19.027207},{"c":18.36,"h":18.665,"l":18.2329,"n":40,"o":18.665,"t":"2026-10-01T13:45:00Z","v":2334,"vw":18.461208},{"c":18.58,"h":18.58,"l":18.47,"n":40,"o":18.47,"t":"2026-10-01T14:15:00Z","v":2423,"vw":18.495224},{"c":18.65,"h":18.65,"l":18.48,"n":51,"o":18.48,"t":"2026-10-01T14:30:00Z","v":1607,"vw":18.520023},{"c":18.74,"h":18.82,"l":18.74,"n":58,"o":18.74,"t":"2026-10-01T14:45:00Z","v":2482,"vw":18.76448},{"c":18.645,"h":18.775,"l":18.63,"n":46,"o":18.775,"t":"2026-10-01T15:00:00Z","v":1992,"vw":18.663012},{"c":18.87,"h":18.87,"l":18.66,"n":51,"o":18.66,"t":"2026-10-01T15:15:00Z","v":6785,"vw":18.780242},{"c":18.92,"h":18.92,"l":18.73,"n":66,"o":18.79,"t":"2026-10-01T15:30:00Z","v":2324,"vw":18.8025},{"c":18.86,"h":18.86,"l":18.77,"n":17,"o":18.77,"t":"2026-10-01T15:45:00Z","v":566,"vw":18.805},{"c":18.98,"h":18.98,"l":18.87,"n":38,"o":18.87,"t":"2026-10-01T16:00:00Z","v":1466,"vw":18.939013},{"c":19,"h":19.01,"l":18.96,"n":163,"o":18.96,"t":"2026-10-01T16:15:00Z","v":7713,"vw":18.981197},{"c":19.325,"h":19.38,"l":19.06,"n":132,"o":19.06,"t":"2026-10-01T16:30:00Z","v":6470,"vw":19.268667},{"c":19.21,"h":19.325,"l":19.13,"n":85,"o":19.325,"t":"2026-10-01T16:45:00Z","v":4367,"vw":19.247365},{"c":19.29,"h":19.335,"l":19.27,"n":40,"o":19.27,"t":"2026-10-01T17:00:00Z","v":1237,"vw":19.303007},{"c":19.355,"h":19.37,"l":19.32,"n":57,"o":19.36,"t":"2026-10-01T17:15:00Z","v":1869,"vw":19.345625},{"c":19.41,"h":19.43,"l":19.41,"n":29,"o":19.42,"t":"2026-10-01T17:30:00Z","v":566,"vw":19.42},{"c":19.315,"h":19.44,"l":19.315,"n":36,"o":19.44,"t":"2026-10-01T17:45:00Z","v":1674,"vw":19.375641},{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-10-01T18:00:00Z","v":100,"vw":19.37},{"c":19.355,"h":19.39,"l":19.355,"n":118,"o":19.38,"t":"2026-10-01T18:15:00Z","v":3081,"vw":19.380423},{"c":19.5801,"h":19.63,"l":19.36,"n":142,"o":19.36,"t":"2026-10-01T18:30:00Z","v":6205,"vw":19.514054},{"c":19.57,"h":19.57,"l":19.49,"n":41,"o":19.49,"t":"2026-10-01T18:45:00Z","v":1317,"vw":19.5375},{"c":19.53,"h":19.545,"l":19.43,"n":84,"o":19.545,"t":"2026-10-01T19:00:00Z","v":3252,"vw":19.497076},{"c":19.48,"h":19.53,"l":19.42,"n":64,"o":19.42,"t":"2026-10-01T19:15:00Z","v":2331,"vw":19.479},{"c":19.48,"h":19.53,"l":19.44,"n":179,"o":19.51,"t":"2026-10-01T19:30:00Z","v":7668,"vw":19.47132},{"c":19.49,"h":19.49,"l":19.35,"n":473,"o":19.45,"t":"2026-10-01T19:45:00Z","v":19239,"vw":19.428002},{"c":19.45,"h":19.45,"l":19.45,"n":24,"o":19.45,"t":"2026-10-01T20:00:00Z","v":23012,"vw":19.45},{"c":19.75,"h":19.75,"l":19.75,"n":8,"o":19.75,"t":"2026-10-02T13:30:00Z","v":643,"vw":19.75},{"c":19.83,"h":19.83,"l":19.545,"n":13,"o":19.545,"t":"2026-10-02T14:00:00Z","v":741,"vw":19.6136},{"c":19.68,"h":19.68,"l":19.51,"n":7,"o":19.51,"t":"2026-10-02T14:15:00Z","v":215,"vw":19.595},{"c":19.77,"h":19.81,"l":19.76,"n":17,"o":19.81,"t":"2026-10-02T14:30:00Z","v":3038,"vw":19.789512},{"c":19.51,"h":19.66,"l":19.5,"n":35,"o":19.635,"t":"2026-10-02T14:45:00Z","v":1625,"vw":19.574546},{"c":19.27,"h":19.58,"l":19.27,"n":70,"o":19.45,"t":"2026-10-02T15:00:00Z","v":2508,"vw":19.418519},{"c":19.44,"h":19.44,"l":19.19,"n":70,"o":19.26,"t":"2026-10-02T15:15:00Z","v":2961,"vw":19.276161},{"c":19.435,"h":19.435,"l":19.435,"n":10,"o":19.435,"t":"2026-10-02T15:30:00Z","v":205,"vw":19.435},{"c":19.38,"h":19.46,"l":19.38,"n":10,"o":19.38,"t":"2026-10-02T15:45:00Z","v":431,"vw":19.4},{"c":19.455,"h":19.52,"l":19.4,"n":102,"o":19.52,"t":"2026-10-02T16:00:00Z","v":4498,"vw":19.456},{"c":19.37,"h":19.46,"l":19.37,"n":59,"o":19.41,"t":"2026-10-02T16:15:00Z","v":2171,"vw":19.422308},{"c":19.29,"h":19.395,"l":19.29,"n":9,"o":19.38,"t":"2026-10-02T16:30:00Z","v":833,"vw":19.371429},{"c":19.21,"h":19.41,"l":19.21,"n":94,"o":19.31,"t":"2026-10-02T16:45:00Z","v":3873,"vw":19.316818},{"c":19.49,"h":19.49,"l":19.37,"n":33,"o":19.37,"t":"2026-10-02T17:00:00Z","v":1812,"vw":19.424246},{"c":19.405,"h":19.415,"l":19.29,"n":21,"o":19.415,"t":"2026-10-02T17:15:00Z","v":1059,"vw":19.334268},{"c":19.535,"h":19.535,"l":19.31,"n":35,"o":19.31,"t":"2026-10-02T17:30:00Z","v":1971,"vw":19.460728},{"c":19.435,"h":19.485,"l":19.375,"n":89,"o":19.485,"t":"2026-10-02T18:00:00Z","v":3281,"vw":19.428657},{"c":19.53,"h":19.53,"l":19.41,"n":11,"o":19.41,"t":"2026-10-02T18:30:00Z","v":544,"vw":19.493475},{"c":19.54,"h":19.575,"l":19.48,"n":68,"o":19.54,"t":"2026-10-02T18:45:00Z","v":2386,"vw":19.546429},{"c":19.67,"h":19.67,"l":19.535,"n":131,"o":19.57,"t":"2026-10-02T19:00:00Z","v":3970,"vw":19.58152},{"c":19.75,"h":19.75,"l":19.65,"n":95,"o":19.68,"t":"2026-10-02T19:15:00Z","v":5280,"vw":19.727999},{"c":19.87,"h":19.87,"l":19.8,"n":90,"o":19.8,"t":"2026-10-02T19:30:00Z","v":2368,"vw":19.820833},{"c":19.81,"h":19.85,"l":19.775,"n":565,"o":19.82,"t":"2026-10-02T19:45:00Z","v":18069,"vw":19.816053},{"c":19.81,"h":19.81,"l":19.81,"n":10,"o":19.81,"t":"2026-10-02T20:00:00Z","v":21154,"vw":19.81},{"c":19.66,"h":19.66,"l":19.66,"n":27,"o":19.66,"t":"2026-10-05T13:30:00Z","v":1114,"vw":19.66},{"c":19.665,"h":19.8,"l":19.525,"n":51,"o":19.525,"t":"2026-10-05T14:00:00Z","v":5499,"vw":19.736548},{"c":20.18,"h":20.18,"l":19.8,"n":100,"o":19.8,"t":"2026-10-05T14:15:00Z","v":5525,"vw":19.992573},{"c":20.25,"h":20.29,"l":20.08,"n":98,"o":20.2,"t":"2026-10-05T14:30:00Z","v":4253,"vw":20.19328},{"c":20.03,"h":20.25,"l":20.02,"n":94,"o":20.02,"t":"2026-10-05T14:45:00Z","v":3776,"vw":20.129839},{"c":20.1,"h":20.21,"l":20.02,"n":53,"o":20.21,"t":"2026-10-05T15:00:00Z","v":1240,"vw":20.096089},{"c":20.075,"h":20.17,"l":20.075,"n":17,"o":20.17,"t":"2026-10-05T15:15:00Z","v":488,"vw":20.14},{"c":20.02,"h":20.145,"l":20.02,"n":57,"o":20.14,"t":"2026-10-05T15:30:00Z","v":3209,"vw":20.114329},{"c":20.01,"h":20.16,"l":20.01,"n":21,"o":20.02,"t":"2026-10-05T15:45:00Z","v":576,"vw":20.05},{"c":20.16,"h":20.17,"l":20.02,"n":51,"o":20.165,"t":"2026-10-05T16:00:00Z","v":1698,"vw":20.133917},{"c":20.195,"h":20.2,"l":20.105,"n":19,"o":20.195,"t":"2026-10-05T16:15:00Z","v":682,"vw":20.180834},{"c":20.16,"h":20.2,"l":20.01,"n":25,"o":20.195,"t":"2026-10-05T16:30:00Z","v":1138,"vw":20.111667},{"c":20.12,"h":20.165,"l":20.01,"n":61,"o":20.16,"t":"2026-10-05T16:45:00Z","v":2839,"vw":20.114501},{"c":20.08,"h":20.12,"l":20.08,"n":17,"o":20.12,"t":"2026-10-05T17:00:00Z","v":633,"vw":20.093},{"c":20.18,"h":20.18,"l":20.02,"n":59,"o":20.02,"t":"2026-10-05T17:15:00Z","v":2384,"vw":20.118889},{"c":20.275,"h":20.32,"l":20.25,"n":28,"o":20.27,"t":"2026-10-05T17:30:00Z","v":3961,"vw":20.259021},{"c":20.35,"h":20.35,"l":20.31,"n":33,"o":20.35,"t":"2026-10-05T17:45:00Z","v":1131,"vw":20.34439},{"c":20.4,"h":20.42,"l":20.28,"n":75,"o":20.28,"t":"2026-10-05T18:00:00Z","v":4491,"vw":20.36588},{"c":20.41,"h":20.41,"l":20.33,"n":91,"o":20.385,"t":"2026-10-05T18:15:00Z","v":3559,"vw":20.368235},{"c":20.405,"h":20.405,"l":20.38,"n":41,"o":20.405,"t":"2026-10-05T18:30:00Z","v":941,"vw":20.39875},{"c":20.44,"h":20.44,"l":20.39,"n":77,"o":20.39,"t":"2026-10-05T18:45:00Z","v":2412,"vw":20.416667},{"c":20.37,"h":20.39,"l":20.33,"n":120,"o":20.38,"t":"2026-10-05T19:00:00Z","v":3738,"vw":20.363275},{"c":20.325,"h":20.325,"l":20.325,"n":11,"o":20.325,"t":"2026-10-05T19:15:00Z","v":295,"vw":20.325},{"c":20.21,"h":20.315,"l":20.21,"n":247,"o":20.315,"t":"2026-10-05T19:30:00Z","v":6112,"vw":20.266989},{"c":20.13,"h":20.24,"l":20.1,"n":889,"o":20.23,"t":"2026-10-05T19:45:00Z","v":29958,"vw":20.153256},{"c":20.14,"h":20.14,"l":20.14,"n":12,"o":20.14,"t":"2026-10-05T20:00:00Z","v":32393,"vw":20.14},{"c":20.27,"h":20.27,"l":20.27,"n":4,"o":20.27,"t":"2026-10-06T13:30:00Z","v":842,"vw":20.27},{"c":20.19,"h":20.31,"l":20.055,"n":73,"o":20.31,"t":"2026-10-06T13:45:00Z","v":12853,"vw":20.279789},{"c":20.18,"h":20.18,"l":20.18,"n":3,"o":20.18,"t":"2026-10-06T14:00:00Z","v":106,"vw":20.18},{"c":20.08,"h":20.08,"l":20.03,"n":50,"o":20.07,"t":"2026-10-06T14:15:00Z","v":1823,"vw":20.060833},{"c":20.11,"h":20.12,"l":20.09,"n":15,"o":20.11,"t":"2026-10-06T14:30:00Z","v":699,"vw":20.11},{"c":20.11,"h":20.11,"l":20.11,"n":7,"o":20.11,"t":"2026-10-06T14:45:00Z","v":502,"vw":20.11},{"c":20.14,"h":20.14,"l":20.105,"n":18,"o":20.105,"t":"2026-10-06T15:00:00Z","v":522,"vw":20.11375},{"c":20.18,"h":20.19,"l":20.09,"n":33,"o":20.09,"t":"2026-10-06T15:15:00Z","v":1885,"vw":20.137857},{"c":20.18,"h":20.18,"l":20.18,"n":1,"o":20.18,"t":"2026-10-06T15:30:00Z","v":100,"vw":20.18},{"c":20.12,"h":20.18,"l":20.0401,"n":50,"o":20.18,"t":"2026-10-06T15:45:00Z","v":1823,"vw":20.106479},{"c":20.115,"h":20.12,"l":20.115,"n":22,"o":20.12,"t":"2026-10-06T16:00:00Z","v":676,"vw":20.119167},{"c":20.115,"h":20.115,"l":20.115,"n":5,"o":20.115,"t":"2026-10-06T16:15:00Z","v":206,"vw":20.115},{"c":20.095,"h":20.11,"l":20.095,"n":30,"o":20.11,"t":"2026-10-06T16:30:00Z","v":1246,"vw":20.102493},{"c":20.11,"h":20.11,"l":20.11,"n":3,"o":20.11,"t":"2026-10-06T17:00:00Z","v":109,"vw":20.11},{"c":20.035,"h":20.11,"l":20,"n":101,"o":20.105,"t":"2026-10-06T17:15:00Z","v":6103,"vw":20.072082},{"c":20.005,"h":20.095,"l":20.005,"n":64,"o":20.04,"t":"2026-10-06T17:45:00Z","v":2775,"vw":20.053846},{"c":20.03,"h":20.045,"l":20.03,"n":19,"o":20.045,"t":"2026-10-06T18:00:00Z","v":514,"vw":20.035},{"c":19.895,"h":19.995,"l":19.895,"n":38,"o":19.995,"t":"2026-10-06T18:15:00Z","v":1350,"vw":19.941288},{"c":19.92,"h":19.92,"l":19.92,"n":29,"o":19.92,"t":"2026-10-06T18:30:00Z","v":768,"vw":19.92},{"c":19.86,"h":19.86,"l":19.8,"n":71,"o":19.8,"t":"2026-10-06T18:45:00Z","v":2325,"vw":19.832746},{"c":19.88,"h":19.88,"l":19.83,"n":83,"o":19.865,"t":"2026-10-06T19:00:00Z","v":4602,"vw":19.850556},{"c":19.82,"h":19.825,"l":19.82,"n":18,"o":19.825,"t":"2026-10-06T19:15:00Z","v":701,"vw":19.822743},{"c":19.89,"h":19.89,"l":19.82,"n":90,"o":19.82,"t":"2026-10-06T19:30:00Z","v":3276,"vw":19.851936},{"c":19.85,"h":19.91,"l":19.8,"n":646,"o":19.87,"t":"2026-10-06T19:45:00Z","v":30153,"vw":19.851229},{"c":19.82,"h":19.82,"l":19.82,"n":20,"o":19.82,"t":"2026-10-06T20:00:00Z","v":21195,"vw":19.82},{"c":19.47,"h":19.47,"l":19.47,"n":5,"o":19.47,"t":"2026-10-07T13:30:00Z","v":507,"vw":19.47},{"c":19.455,"h":19.455,"l":19.455,"n":6,"o":19.455,"t":"2026-10-07T13:45:00Z","v":442,"vw":19.455},{"c":19.34,"h":19.34,"l":19.34,"n":12,"o":19.34,"t":"2026-10-07T14:00:00Z","v":163,"vw":19.34},{"c":19.5,"h":19.61,"l":19.41,"n":93,"o":19.41,"t":"2026-10-07T14:15:00Z","v":3743,"vw":19.501203},{"c":19.59,"h":19.62,"l":19.59,"n":27,"o":19.61,"t":"2026-10-07T14:30:00Z","v":1135,"vw":19.613333},{"c":19.68,"h":19.68,"l":19.65,"n":10,"o":19.65,"t":"2026-10-07T14:45:00Z","v":234,"vw":19.665},{"c":19.71,"h":19.72,"l":19.59,"n":45,"o":19.72,"t":"2026-10-07T15:00:00Z","v":3334,"vw":19.689048},{"c":19.62,"h":19.715,"l":19.62,"n":26,"o":19.715,"t":"2026-10-07T15:15:00Z","v":674,"vw":19.6675},{"c":19.66,"h":19.72,"l":19.66,"n":23,"o":19.72,"t":"2026-10-07T15:30:00Z","v":5822,"vw":19.671674},{"c":19.645,"h":19.645,"l":19.63,"n":9,"o":19.63,"t":"2026-10-07T16:00:00Z","v":442,"vw":19.63375},{"c":19.73,"h":19.73,"l":19.68,"n":30,"o":19.68,"t":"2026-10-07T16:15:00Z","v":895,"vw":19.70422},{"c":19.81,"h":19.81,"l":19.76,"n":40,"o":19.76,"t":"2026-10-07T16:30:00Z","v":992,"vw":19.770204},{"c":19.835,"h":19.87,"l":19.835,"n":17,"o":19.87,"t":"2026-10-07T16:45:00Z","v":421,"vw":19.85},{"c":19.87,"h":19.93,"l":19.79,"n":47,"o":19.88,"t":"2026-10-07T17:00:00Z","v":3501,"vw":19.853918},{"c":19.75,"h":19.89,"l":19.75,"n":142,"o":19.89,"t":"2026-10-07T17:15:00Z","v":6625,"vw":19.838148},{"c":19.71,"h":19.78,"l":19.69,"n":36,"o":19.76,"t":"2026-10-07T17:30:00Z","v":1633,"vw":19.7565},{"c":19.72,"h":19.83,"l":19.72,"n":17,"o":19.83,"t":"2026-10-07T17:45:00Z","v":513,"vw":19.764286},{"c":19.64,"h":19.68,"l":19.64,"n":38,"o":19.68,"t":"2026-10-07T18:00:00Z","v":1003,"vw":19.6675},{"c":19.615,"h":19.615,"l":19.615,"n":8,"o":19.615,"t":"2026-10-07T18:15:00Z","v":508,"vw":19.615},{"c":19.54,"h":19.62,"l":19.54,"n":103,"o":19.57,"t":"2026-10-07T18:30:00Z","v":2641,"vw":19.589822},{"c":19.65,"h":19.65,"l":19.575,"n":40,"o":19.575,"t":"2026-10-07T18:45:00Z","v":1632,"vw":19.602736},{"c":19.57,"h":19.57,"l":19.57,"n":37,"o":19.57,"t":"2026-10-07T19:00:00Z","v":506,"vw":19.57},{"c":19.52,"h":19.52,"l":19.52,"n":8,"o":19.52,"t":"2026-10-07T19:15:00Z","v":119,"vw":19.52},{"c":19.49,"h":19.51,"l":19.475,"n":106,"o":19.5,"t":"2026-10-07T19:30:00Z","v":4147,"vw":19.493411},{"c":19.25,"h":19.43,"l":19.25,"n":703,"o":19.43,"t":"2026-10-07T19:45:00Z","v":18916,"vw":19.353101},{"c":19.35,"h":19.35,"l":19.35,"n":15,"o":19.35,"t":"2026-10-07T20:00:00Z","v":13515,"vw":19.35},{"c":19.355,"h":19.39,"l":18.74,"n":21,"o":19.39,"t":"2026-10-08T13:30:00Z","v":1810,"vw":19.325883},{"c":19.205,"h":19.205,"l":19.205,"n":11,"o":19.205,"t":"2026-10-08T13:45:00Z","v":417,"vw":19.205},{"c":19.22,"h":19.22,"l":19.17,"n":16,"o":19.205,"t":"2026-10-08T14:00:00Z","v":826,"vw":19.200009},{"c":19.08,"h":19.23,"l":19.08,"n":4,"o":19.23,"t":"2026-10-08T14:15:00Z","v":205,"vw":19.155},{"c":19.14,"h":19.14,"l":19.14,"n":6,"o":19.14,"t":"2026-10-08T14:30:00Z","v":183,"vw":19.14},{"c":19.21,"h":19.21,"l":19.21,"n":2,"o":19.21,"t":"2026-10-08T14:45:00Z","v":101,"vw":19.21},{"c":19.17,"h":19.17,"l":19.17,"n":15,"o":19.17,"t":"2026-10-08T15:00:00Z","v":367,"vw":19.17},{"c":19.1,"h":19.1,"l":19.035,"n":46,"o":19.04,"t":"2026-10-08T15:15:00Z","v":1730,"vw":19.064514},{"c":19.13,"h":19.13,"l":19.01,"n":25,"o":19.01,"t":"2026-10-08T15:30:00Z","v":924,"vw":19.106},{"c":19.14,"h":19.18,"l":19.13,"n":51,"o":19.18,"t":"2026-10-08T15:45:00Z","v":1507,"vw":19.155},{"c":19.22,"h":19.29,"l":19.22,"n":73,"o":19.27,"t":"2026-10-08T16:15:00Z","v":2307,"vw":19.263562},{"c":19.22,"h":19.22,"l":19.13,"n":39,"o":19.13,"t":"2026-10-08T16:30:00Z","v":1124,"vw":19.171667},{"c":19.42,"h":19.42,"l":19.3,"n":69,"o":19.3,"t":"2026-10-08T16:45:00Z","v":2327,"vw":19.346702},{"c":19.34,"h":19.34,"l":19.32,"n":29,"o":19.32,"t":"2026-10-08T17:00:00Z","v":1146,"vw":19.334},{"c":19.26,"h":19.38,"l":19.26,"n":50,"o":19.32,"t":"2026-10-08T17:15:00Z","v":1722,"vw":19.324136},{"c":19.41,"h":19.44,"l":19.35,"n":68,"o":19.41,"t":"2026-10-08T17:30:00Z","v":2275,"vw":19.39625},{"c":19.42,"h":19.48,"l":19.42,"n":32,"o":19.48,"t":"2026-10-08T17:45:00Z","v":927,"vw":19.433514},{"c":19.43,"h":19.43,"l":19.41,"n":2,"o":19.41,"t":"2026-10-08T18:00:00Z","v":210,"vw":19.42},{"c":19.42,"h":19.49,"l":19.42,"n":136,"o":19.43,"t":"2026-10-08T18:15:00Z","v":4700,"vw":19.452663},{"c":19.39,"h":19.415,"l":19.39,"n":7,"o":19.415,"t":"2026-10-08T18:30:00Z","v":236,"vw":19.402676},{"c":19.37,"h":19.37,"l":19.37,"n":7,"o":19.37,"t":"2026-10-08T18:45:00Z","v":499,"vw":19.37},{"c":19.38,"h":19.4,"l":19.375,"n":40,"o":19.375,"t":"2026-10-08T19:00:00Z","v":1212,"vw":19.39},{"c":19.33,"h":19.375,"l":19.33,"n":47,"o":19.375,"t":"2026-10-08T19:15:00Z","v":1210,"vw":19.345714},{"c":19.41,"h":19.41,"l":19.36,"n":43,"o":19.36,"t":"2026-10-08T19:30:00Z","v":1322,"vw":19.3825},{"c":19.51,"h":19.52,"l":19.37,"n":519,"o":19.4,"t":"2026-10-08T19:45:00Z","v":12792,"vw":19.460426},{"c":19.51,"h":19.51,"l":19.51,"n":17,"o":19.51,"t":"2026-10-08T20:00:00Z","v":62838,"vw":19.51},{"c":19.3,"h":19.4,"l":19.3,"n":13,"o":19.4,"t":"2026-10-09T13:30:00Z","v":820,"vw":19.368124},{"c":19.38,"h":19.39,"l":19.23,"n":22,"o":19.23,"t":"2026-10-09T14:00:00Z","v":832,"vw":19.326429},{"c":19.2,"h":19.2,"l":19.2,"n":11,"o":19.2,"t":"2026-10-09T14:15:00Z","v":584,"vw":19.2},{"c":19.245,"h":19.245,"l":19.245,"n":2,"o":19.245,"t":"2026-10-09T14:30:00Z","v":1215,"vw":19.245},{"c":19.115,"h":19.18,"l":19.115,"n":33,"o":19.13,"t":"2026-10-09T14:45:00Z","v":1439,"vw":19.138073},{"c":19.21,"h":19.21,"l":19.17,"n":61,"o":19.17,"t":"2026-10-09T15:00:00Z","v":1656,"vw":19.187938},{"c":19.165,"h":19.165,"l":19.165,"n":4,"o":19.165,"t":"2026-10-09T15:15:00Z","v":103,"vw":19.165},{"c":19.16,"h":19.16,"l":19.16,"n":7,"o":19.16,"t":"2026-10-09T15:45:00Z","v":142,"vw":19.16},{"c":19.05,"h":19.22,"l":19.05,"n":29,"o":19.0901,"t":"2026-10-09T16:00:00Z","v":2940,"vw":19.087759},{"c":19.035,"h":19.045,"l":18.9711,"n":56,"o":19.03,"t":"2026-10-09T16:15:00Z","v":925,"vw":19.014714},{"c":19.08,"h":19.08,"l":19.08,"n":7,"o":19.08,"t":"2026-10-09T16:45:00Z","v":175,"vw":19.08},{"c":18.9702,"h":19.07,"l":18.9702,"n":63,"o":19.07,"t":"2026-10-09T17:00:00Z","v":2122,"vw":18.997135},{"c":18.93,"h":18.93,"l":18.93,"n":5,"o":18.93,"t":"2026-10-09T17:15:00Z","v":209,"vw":18.93},{"c":19,"h":19,"l":18.95,"n":53,"o":18.95,"t":"2026-10-09T17:30:00Z","v":2559,"vw":18.984369},{"c":19,"h":19,"l":18.94,"n":22,"o":18.94,"t":"2026-10-09T17:45:00Z","v":582,"vw":18.974161},{"c":18.98,"h":18.98,"l":18.98,"n":4,"o":18.98,"t":"2026-10-09T18:00:00Z","v":302,"vw":18.98},{"c":18.96,"h":18.96,"l":18.96,"n":23,"o":18.96,"t":"2026-10-09T18:15:00Z","v":1035,"vw":18.96},{"c":18.98,"h":18.98,"l":18.96,"n":15,"o":18.96,"t":"2026-10-09T18:30:00Z","v":677,"vw":18.966667},{"c":19.05,"h":19.05,"l":18.97,"n":45,"o":18.98,"t":"2026-10-09T18:45:00Z","v":1186,"vw":19.002857},{"c":19.02,"h":19.03,"l":19.02,"n":35,"o":19.03,"t":"2026-10-09T19:15:00Z","v":1269,"vw":19.02875},{"c":19.035,"h":19.035,"l":19.02,"n":9,"o":19.02,"t":"2026-10-09T19:30:00Z","v":266,"vw":19.0275},{"c":19.03,"h":19.03,"l":18.88,"n":403,"o":18.995,"t":"2026-10-09T19:45:00Z","v":10672,"vw":18.959527},{"c":18.97,"h":18.97,"l":18.97,"n":8,"o":18.97,"t":"2026-10-09T20:00:00Z","v":15351,"vw":18.97},{"c":18.97,"h":18.97,"l":18.83,"n":5,"o":18.83,"t":"2026-10-12T13:30:00Z","v":511,"vw":18.868261},{"c":18.84,"h":18.89,"l":18.65,"n":75,"o":18.72,"t":"2026-10-12T14:15:00Z","v":3000,"vw":18.826583},{"c":18.73,"h":18.82,"l":18.705,"n":63,"o":18.705,"t":"2026-10-12T14:30:00Z","v":4527,"vw":18.744478},{"c":18.77,"h":18.84,"l":18.77,"n":25,"o":18.84,"t":"2026-10-12T15:00:00Z","v":806,"vw":18.7825},{"c":18.77,"h":18.77,"l":18.77,"n":8,"o":18.77,"t":"2026-10-12T15:15:00Z","v":113,"vw":18.77},{"c":18.83,"h":18.835,"l":18.77,"n":31,"o":18.835,"t":"2026-10-12T15:45:00Z","v":688,"vw":18.80125},{"c":18.77,"h":18.77,"l":18.77,"n":8,"o":18.77,"t":"2026-10-12T16:00:00Z","v":212,"vw":18.77},{"c":18.83,"h":18.83,"l":18.83,"n":16,"o":18.83,"t":"2026-10-12T16:15:00Z","v":264,"vw":18.83},{"c":18.77,"h":18.77,"l":18.77,"n":6,"o":18.77,"t":"2026-10-12T16:30:00Z","v":212,"vw":18.77},{"c":18.655,"h":18.745,"l":18.655,"n":47,"o":18.745,"t":"2026-10-12T16:45:00Z","v":2472,"vw":18.7},{"c":18.71,"h":18.72,"l":18.71,"n":32,"o":18.72,"t":"2026-10-12T17:00:00Z","v":1298,"vw":18.714461},{"c":18.73,"h":18.73,"l":18.73,"n":35,"o":18.73,"t":"2026-10-12T17:15:00Z","v":1008,"vw":18.73},{"c":18.71,"h":18.73,"l":18.71,"n":53,"o":18.73,"t":"2026-10-12T17:45:00Z","v":2282,"vw":18.724167},{"c":18.69,"h":18.69,"l":18.69,"n":25,"o":18.69,"t":"2026-10-12T18:00:00Z","v":579,"vw":18.69},{"c":18.74,"h":18.74,"l":18.675,"n":26,"o":18.675,"t":"2026-10-12T18:30:00Z","v":663,"vw":18.727},{"c":18.69,"h":18.725,"l":18.68,"n":54,"o":18.725,"t":"2026-10-12T18:45:00Z","v":1664,"vw":18.690833},{"c":18.75,"h":18.75,"l":18.685,"n":36,"o":18.685,"t":"2026-10-12T19:00:00Z","v":1313,"vw":18.714306},{"c":18.75,"h":18.75,"l":18.75,"n":14,"o":18.75,"t":"2026-10-12T19:15:00Z","v":312,"vw":18.75},{"c":18.79,"h":18.8,"l":18.75,"n":84,"o":18.76,"t":"2026-10-12T19:30:00Z","v":2513,"vw":18.781707},{"c":18.68,"h":18.79,"l":18.64,"n":602,"o":18.79,"t":"2026-10-12T19:45:00Z","v":15048,"vw":18.692308},{"c":18.67,"h":18.67,"l":18.67,"n":11,"o":18.67,"t":"2026-10-12T20:00:00Z","v":15984,"vw":18.67},{"c":18.48,"h":18.48,"l":18.48,"n":1,"o":18.48,"t":"2026-10-13T09:45:00Z","v":100,"vw":18.48},{"c":19,"h":19,"l":19,"n":3,"o":19,"t":"2026-10-13T13:00:00Z","v":300,"vw":19},{"c":18.91,"h":18.91,"l":18.91,"n":2,"o":18.91,"t":"2026-10-13T13:30:00Z","v":961,"vw":18.91},{"c":18.9,"h":18.9,"l":18.9,"n":4,"o":18.9,"t":"2026-10-13T13:45:00Z","v":143,"vw":18.9},{"c":18.9025,"h":18.9025,"l":18.9025,"n":7,"o":18.9025,"t":"2026-10-13T14:15:00Z","v":133,"vw":18.9025},{"c":18.93,"h":18.93,"l":18.92,"n":33,"o":18.92,"t":"2026-10-13T15:00:00Z","v":1013,"vw":18.923333},{"c":18.89,"h":18.95,"l":18.885,"n":94,"o":18.93,"t":"2026-10-13T15:15:00Z","v":8867,"vw":18.890484},{"c":18.885,"h":18.92,"l":18.875,"n":52,"o":18.875,"t":"2026-10-13T15:30:00Z","v":1586,"vw":18.9075},{"c":18.97,"h":18.97,"l":18.785,"n":96,"o":18.81,"t":"2026-10-13T15:45:00Z","v":3201,"vw":18.849762},{"c":18.96,"h":18.96,"l":18.91,"n":18,"o":18.91,"t":"2026-10-13T16:00:00Z","v":1344,"vw":18.956124},{"c":18.94,"h":18.95,"l":18.94,"n":10,"o":18.95,"t":"2026-10-13T16:15:00Z","v":420,"vw":18.9425},{"c":18.94,"h":18.945,"l":18.91,"n":29,"o":18.94,"t":"2026-10-13T16:30:00Z","v":1573,"vw":18.931914},{"c":19.18,"h":19.23,"l":18.97,"n":106,"o":18.97,"t":"2026-10-13T16:45:00Z","v":4501,"vw":19.090192},{"c":19.28,"h":19.28,"l":19.23,"n":60,"o":19.23,"t":"2026-10-13T17:00:00Z","v":1745,"vw":19.2475},{"c":19.305,"h":19.375,"l":19.275,"n":81,"o":19.33,"t":"2026-10-13T17:15:00Z","v":3081,"vw":19.32997},{"c":19.265,"h":19.305,"l":19.25,"n":21,"o":19.305,"t":"2026-10-13T17:30:00Z","v":2092,"vw":19.290762},{"c":19.38,"h":19.38,"l":19.26,"n":74,"o":19.26,"t":"2026-10-13T17:45:00Z","v":3352,"vw":19.319011},{"c":19.65,"h":19.65,"l":19.375,"n":299,"o":19.375,"t":"2026-10-13T18:00:00Z","v":9252,"vw":19.511602},{"c":19.75,"h":19.75,"l":19.6,"n":209,"o":19.63,"t":"2026-10-13T18:15:00Z","v":9601,"vw":19.622808},{"c":19.66,"h":19.68,"l":19.6,"n":154,"o":19.66,"t":"2026-10-13T18:30:00Z","v":6141,"vw":19.626234},{"c":19.765,"h":19.825,"l":19.7,"n":123,"o":19.7,"t":"2026-10-13T18:45:00Z","v":4197,"vw":19.757995},{"c":20.1,"h":20.22,"l":19.81,"n":384,"o":19.82,"t":"2026-10-13T19:00:00Z","v":12816,"vw":19.974901},{"c":19.93,"h":20.04,"l":19.93,"n":97,"o":19.98,"t":"2026-10-13T19:15:00Z","v":2559,"vw":19.97353},{"c":19.815,"h":20.04,"l":19.815,"n":250,"o":20.04,"t":"2026-10-13T19:30:00Z","v":5289,"vw":19.935471},{"c":19.62,"h":20.03,"l":19.6,"n":876,"o":19.785,"t":"2026-10-13T19:45:00Z","v":28548,"vw":19.742228},{"c":19.59,"h":19.59,"l":19.59,"n":10,"o":19.59,"t":"2026-10-13T20:00:00Z","v":28365,"vw":19.59},{"c":19.13,"h":19.35,"l":19.13,"n":12,"o":19.26,"t":"2026-10-14T13:30:00Z","v":1739,"vw":19.268449},{"c":18.75,"h":18.99,"l":18.75,"n":6,"o":18.99,"t":"2026-10-14T13:45:00Z","v":1194,"vw":18.968182},{"c":18.79,"h":18.79,"l":18.75,"n":3,"o":18.75,"t":"2026-10-14T14:00:00Z","v":201,"vw":18.77},{"c":18.77,"h":18.79,"l":18.765,"n":12,"o":18.765,"t":"2026-10-14T14:15:00Z","v":527,"vw":18.7725},{"c":18.97,"h":18.99,"l":18.785,"n":53,"o":18.7969,"t":"2026-10-14T14:30:00Z","v":2795,"vw":18.915732},{"c":18.83,"h":18.9,"l":18.83,"n":33,"o":18.9,"t":"2026-10-14T14:45:00Z","v":1194,"vw":18.887124},{"c":18.7,"h":18.8,"l":18.67,"n":28,"o":18.8,"t":"2026-10-14T15:00:00Z","v":1605,"vw":18.749234},{"c":18.6,"h":18.66,"l":18.6,"n":24,"o":18.66,"t":"2026-10-14T15:15:00Z","v":727,"vw":18.64},{"c":18.53,"h":18.63,"l":18.43,"n":77,"o":18.6,"t":"2026-10-14T15:30:00Z","v":2742,"vw":18.531891},{"c":18.44,"h":18.495,"l":18.425,"n":19,"o":18.495,"t":"2026-10-14T15:45:00Z","v":419,"vw":18.453333},{"c":18.555,"h":18.56,"l":18.41,"n":143,"o":18.4885,"t":"2026-10-14T16:00:00Z","v":4871,"vw":18.501947},{"c":18.285,"h":18.53,"l":18.285,"n":56,"o":18.53,"t":"2026-10-14T16:15:00Z","v":6523,"vw":18.468815},{"c":18.35,"h":18.38,"l":18.35,"n":55,"o":18.36,"t":"2026-10-14T16:30:00Z","v":2643,"vw":18.369376},{"c":18.315,"h":18.35,"l":18.29,"n":21,"o":18.35,"t":"2026-10-14T16:45:00Z","v":505,"vw":18.3175},{"c":18.29,"h":18.32,"l":18.26,"n":23,"o":18.32,"t":"2026-10-14T17:00:00Z","v":614,"vw":18.29},{"c":18.445,"h":18.47,"l":18.21,"n":169,"o":18.21,"t":"2026-10-14T17:15:00Z","v":8145,"vw":18.372253},{"c":18.32,"h":18.435,"l":18.32,"n":16,"o":18.435,"t":"2026-10-14T17:30:00Z","v":518,"vw":18.381053},{"c":18.28,"h":18.32,"l":18.22,"n":30,"o":18.32,"t":"2026-10-14T17:45:00Z","v":960,"vw":18.281111},{"c":18.32,"h":18.32,"l":18.17,"n":107,"o":18.21,"t":"2026-10-14T18:00:00Z","v":4851,"vw":18.265332},{"c":18.345,"h":18.36,"l":18.24,"n":133,"o":18.27,"t":"2026-10-14T18:15:00Z","v":5338,"vw":18.287803},{"c":18.42,"h":18.42,"l":18.22,"n":99,"o":18.27,"t":"2026-10-14T18:30:00Z","v":2974,"vw":18.302488},{"c":18.24,"h":18.34,"l":18.24,"n":31,"o":18.34,"t":"2026-10-14T18:45:00Z","v":939,"vw":18.279943},{"c":18.24,"h":18.37,"l":18.24,"n":114,"o":18.34,"t":"2026-10-14T19:00:00Z","v":3403,"vw":18.332294},{"c":18.26,"h":18.34,"l":18.21,"n":164,"o":18.24,"t":"2026-10-14T19:15:00Z","v":5361,"vw":18.28396},{"c":18.48,"h":18.5299,"l":18.23,"n":240,"o":18.235,"t":"2026-10-14T19:30:00Z","v":9524,"vw":18.351704},{"c":18.46,"h":18.5044,"l":18.26,"n":779,"o":18.48,"t":"2026-10-14T19:45:00Z","v":34786,"vw":18.427069},{"c":18.46,"h":18.46,"l":18.46,"n":13,"o":18.46,"t":"2026-10-14T20:00:00Z","v":32836,"vw":18.46},{"c":18.77,"h":18.91,"l":18.02,"n":44,"o":18.74,"t":"2026-10-15T13:30:00Z","v":2384,"vw":18.672468},{"c":18.625,"h":18.765,"l":18.59,"n":7,"o":18.765,"t":"2026-10-15T13:45:00Z","v":402,"vw":18.66},{"c":18.855,"h":18.95,"l":18.64,"n":89,"o":18.7,"t":"2026-10-15T14:00:00Z","v":4147,"vw":18.783744},{"c":18.99,"h":19.16,"l":18.82,"n":89,"o":18.82,"t":"2026-10-15T14:30:00Z","v":10343,"vw":18.990892},{"c":18.81,"h":19,"l":18.81,"n":57,"o":19,"t":"2026-10-15T14:45:00Z","v":2642,"vw":18.896231},{"c":19.08,"h":19.1,"l":18.93,"n":87,"o":18.99,"t":"2026-10-15T15:00:00Z","v":4285,"vw":19.002895},{"c":18.995,"h":18.995,"l":18.995,"n":8,"o":18.995,"t":"2026-10-15T15:15:00Z","v":419,"vw":18.995},{"c":18.89,"h":18.89,"l":18.82,"n":33,"o":18.88,"t":"2026-10-15T15:30:00Z","v":1043,"vw":18.859286},{"c":18.73,"h":18.735,"l":18.73,"n":12,"o":18.735,"t":"2026-10-15T15:45:00Z","v":736,"vw":18.730726},{"c":18.74,"h":18.87,"l":18.74,"n":55,"o":18.87,"t":"2026-10-15T16:00:00Z","v":5559,"vw":18.799765},{"c":18.93,"h":18.93,"l":18.72,"n":99,"o":18.72,"t":"2026-10-15T16:15:00Z","v":6601,"vw":18.797696},{"c":18.81,"h":18.81,"l":18.8,"n":18,"o":18.81,"t":"2026-10-15T16:30:00Z","v":982,"vw":18.803333},{"c":18.91,"h":18.91,"l":18.75,"n":103,"o":18.81,"t":"2026-10-15T17:00:00Z","v":2826,"vw":18.85884},{"c":19.07,"h":19.15,"l":18.9,"n":267,"o":18.9,"t":"2026-10-15T17:15:00Z","v":8337,"vw":19.033951},{"c":19.085,"h":19.17,"l":19.08,"n":74,"o":19.14,"t":"2026-10-15T17:30:00Z","v":3121,"vw":19.128589},{"c":19.05,"h":19.08,"l":19.025,"n":52,"o":19.08,"t":"2026-10-15T17:45:00Z","v":1305,"vw":19.054527},{"c":19.2,"h":19.2,"l":19.14,"n":43,"o":19.14,"t":"2026-10-15T18:00:00Z","v":3306,"vw":19.17},{"c":19.105,"h":19.2,"l":19.105,"n":87,"o":19.2,"t":"2026-10-15T18:15:00Z","v":3074,"vw":19.155135},{"c":19.17,"h":19.22,"l":19.105,"n":117,"o":19.11,"t":"2026-10-15T18:30:00Z","v":4913,"vw":19.166946},{"c":19.18,"h":19.25,"l":19.15,"n":124,"o":19.17,"t":"2026-10-15T18:45:00Z","v":5768,"vw":19.190409},{"c":19.11,"h":19.195,"l":19.11,"n":111,"o":19.18,"t":"2026-10-15T19:00:00Z","v":2727,"vw":19.149881},{"c":19.07,"h":19.12,"l":19.07,"n":64,"o":19.085,"t":"2026-10-15T19:15:00Z","v":2051,"vw":19.087766},{"c":19.17,"h":19.17,"l":19.1,"n":107,"o":19.1,"t":"2026-10-15T19:30:00Z","v":3209,"vw":19.134},{"c":19.34,"h":19.36,"l":19.08,"n":619,"o":19.17,"t":"2026-10-15T19:45:00Z","v":20480,"vw":19.230492},{"c":19.3,"h":19.3,"l":19.3,"n":22,"o":19.3,"t":"2026-10-15T20:00:00Z","v":103239,"vw":19.3},{"c":19.74,"h":19.74,"l":19.74,"n":4,"o":19.74,"t":"2026-10-16T13:30:00Z","v":5140,"vw":19.74},{"c":19.65,"h":19.895,"l":19.65,"n":44,"o":19.895,"t":"2026-10-16T13:45:00Z","v":4917,"vw":19.78675},{"c":19.74,"h":19.74,"l":19.74,"n":6,"o":19.74,"t":"2026-10-16T14:00:00Z","v":236,"vw":19.74},{"c":19.65,"h":19.65,"l":19.64,"n":16,"o":19.64,"t":"2026-10-16T14:15:00Z","v":577,"vw":19.643333},{"c":19.61,"h":19.61,"l":19.5,"n":8,"o":19.5,"t":"2026-10-16T14:45:00Z","v":244,"vw":19.555},{"c":19.4392,"h":19.4392,"l":19.4392,"n":6,"o":19.4392,"t":"2026-10-16T15:15:00Z","v":255,"vw":19.4392},{"c":19.53,"h":19.61,"l":19.53,"n":19,"o":19.59,"t":"2026-10-16T15:30:00Z","v":744,"vw":19.56625},{"c":19.44,"h":19.535,"l":19.44,"n":22,"o":19.535,"t":"2026-10-16T15:45:00Z","v":1072,"vw":19.472235},{"c":19.58,"h":19.645,"l":19.505,"n":98,"o":19.505,"t":"2026-10-16T16:00:00Z","v":2422,"vw":19.579091},{"c":19.35,"h":19.5,"l":19.35,"n":75,"o":19.5,"t":"2026-10-16T16:15:00Z","v":3855,"vw":19.38158},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-16T16:30:00Z","v":100,"vw":19.35},{"c":19.41,"h":19.41,"l":19.41,"n":22,"o":19.41,"t":"2026-10-16T16:45:00Z","v":527,"vw":19.41},{"c":19.32,"h":19.37,"l":19.235,"n":67,"o":19.34,"t":"2026-10-16T17:00:00Z","v":2697,"vw":19.31916},{"c":19.26,"h":19.26,"l":19.21,"n":4,"o":19.21,"t":"2026-10-16T17:15:00Z","v":205,"vw":19.235},{"c":19.31,"h":19.31,"l":19.21,"n":62,"o":19.21,"t":"2026-10-16T17:30:00Z","v":2068,"vw":19.267605},{"c":19.21,"h":19.305,"l":19.21,"n":69,"o":19.28,"t":"2026-10-16T17:45:00Z","v":1667,"vw":19.264947},{"c":19.09,"h":19.12,"l":19.09,"n":38,"o":19.12,"t":"2026-10-16T18:00:00Z","v":821,"vw":19.11},{"c":19.15,"h":19.17,"l":19.03,"n":68,"o":19.16,"t":"2026-10-16T18:15:00Z","v":1270,"vw":19.148628},{"c":19.3,"h":19.3,"l":19.17,"n":81,"o":19.17,"t":"2026-10-16T18:30:00Z","v":1427,"vw":19.214286},{"c":19.17,"h":19.29,"l":19.17,"n":61,"o":19.29,"t":"2026-10-16T18:45:00Z","v":904,"vw":19.21},{"c":19.27,"h":19.27,"l":19.14,"n":131,"o":19.14,"t":"2026-10-16T19:00:00Z","v":2492,"vw":19.220888},{"c":19.23,"h":19.28,"l":19.191,"n":144,"o":19.2,"t":"2026-10-16T19:15:00Z","v":3925,"vw":19.242174},{"c":19.2,"h":19.21,"l":19.2,"n":61,"o":19.21,"t":"2026-10-16T19:30:00Z","v":837,"vw":19.205},{"c":19.295,"h":19.3914,"l":19.2,"n":448,"o":19.2,"t":"2026-10-16T19:45:00Z","v":11177,"vw":19.315453},{"c":19.3,"h":19.3,"l":19.3,"n":11,"o":19.3,"t":"2026-10-16T20:00:00Z","v":17938,"vw":19.3},{"c":19.1,"h":19.1,"l":19.1,"n":8,"o":19.1,"t":"2026-10-19T13:30:00Z","v":543,"vw":19.1},{"c":18.87,"h":18.97,"l":18.87,"n":11,"o":18.97,"t":"2026-10-19T13:45:00Z","v":328,"vw":18.932687},{"c":19.11,"h":19.245,"l":18.875,"n":207,"o":18.875,"t":"2026-10-19T14:00:00Z","v":17348,"vw":19.112922},{"c":19,"h":19.1925,"l":18.97,"n":21,"o":19.175,"t":"2026-10-19T14:15:00Z","v":1800,"vw":19.095781},{"c":19.085,"h":19.085,"l":18.96,"n":6,"o":18.96,"t":"2026-10-19T14:30:00Z","v":334,"vw":19.031581},{"c":18.9,"h":19.085,"l":18.82,"n":90,"o":19.085,"t":"2026-10-19T14:45:00Z","v":3877,"vw":18.934483},{"c":18.88,"h":19,"l":18.88,"n":53,"o":18.9,"t":"2026-10-19T15:00:00Z","v":2318,"vw":18.952188},{"c":19.08,"h":19.08,"l":18.96,"n":24,"o":18.96,"t":"2026-10-19T15:15:00Z","v":624,"vw":19.02},{"c":19.04,"h":19.115,"l":19.01,"n":26,"o":19.115,"t":"2026-10-19T15:30:00Z","v":850,"vw":19.04375},{"c":19.02,"h":19.295,"l":19.02,"n":248,"o":19.21,"t":"2026-10-19T15:45:00Z","v":14058,"vw":19.133288},{"c":18.93,"h":19.01,"l":18.93,"n":23,"o":19.01,"t":"2026-10-19T16:00:00Z","v":743,"vw":18.974},{"c":18.93,"h":18.99,"l":18.92,"n":34,"o":18.93,"t":"2026-10-19T16:15:00Z","v":1970,"vw":18.955793},{"c":18.905,"h":18.93,"l":18.885,"n":48,"o":18.92,"t":"2026-10-19T16:30:00Z","v":2144,"vw":18.912068},{"c":18.86,"h":18.96,"l":18.86,"n":7,"o":18.96,"t":"2026-10-19T16:45:00Z","v":452,"vw":18.9075},{"c":18.755,"h":18.905,"l":18.7,"n":102,"o":18.86,"t":"2026-10-19T17:00:00Z","v":5311,"vw":18.789848},{"c":18.93,"h":18.93,"l":18.755,"n":60,"o":18.755,"t":"2026-10-19T17:15:00Z","v":3188,"vw":18.853202},{"c":18.87,"h":18.88,"l":18.81,"n":59,"o":18.81,"t":"2026-10-19T17:30:00Z","v":2707,"vw":18.860538},{"c":18.8,"h":18.8,"l":18.8,"n":4,"o":18.8,"t":"2026-10-19T17:45:00Z","v":138,"vw":18.8},{"c":18.82,"h":18.85,"l":18.82,"n":17,"o":18.85,"t":"2026-10-19T18:00:00Z","v":645,"vw":18.8425},{"c":18.89,"h":18.905,"l":18.84,"n":110,"o":18.84,"t":"2026-10-19T18:15:00Z","v":5054,"vw":18.873616},{"c":18.88,"h":18.915,"l":18.87,"n":74,"o":18.9,"t":"2026-10-19T18:30:00Z","v":3237,"vw":18.894668},{"c":18.88,"h":18.88,"l":18.88,"n":5,"o":18.88,"t":"2026-10-19T18:45:00Z","v":118,"vw":18.88},{"c":18.89,"h":18.89,"l":18.81,"n":167,"o":18.85,"t":"2026-10-19T19:00:00Z","v":8357,"vw":18.837335},{"c":18.85,"h":18.89,"l":18.85,"n":108,"o":18.88,"t":"2026-10-19T19:15:00Z","v":5629,"vw":18.873139},{"c":18.735,"h":18.75,"l":18.7075,"n":74,"o":18.74,"t":"2026-10-19T19:30:00Z","v":2271,"vw":18.734498},{"c":18.605,"h":18.735,"l":18.58,"n":777,"o":18.735,"t":"2026-10-19T19:45:00Z","v":28280,"vw":18.652274},{"c":18.63,"h":18.63,"l":18.63,"n":14,"o":18.63,"t":"2026-10-19T20:00:00Z","v":17373,"vw":18.63},{"c":18.76,"h":18.76,"l":18.76,"n":5,"o":18.76,"t":"2026-10-20T13:30:00Z","v":837,"vw":18.76},{"c":19.08,"h":19.08,"l":18.82,"n":4,"o":18.82,"t":"2026-10-20T13:45:00Z","v":217,"vw":18.956777},{"c":19.02,"h":19.05,"l":18.89,"n":97,"o":18.89,"t":"2026-10-20T14:30:00Z","v":3717,"vw":18.957222},{"c":18.95,"h":18.98,"l":18.86,"n":28,"o":18.98,"t":"2026-10-20T14:45:00Z","v":924,"vw":18.956452},{"c":19.03,"h":19.08,"l":18.96,"n":99,"o":18.96,"t":"2026-10-20T15:00:00Z","v":2822,"vw":19.026521},{"c":19.01,"h":19.07,"l":19.01,"n":14,"o":19.07,"t":"2026-10-20T15:15:00Z","v":406,"vw":19.04},{"c":19.07,"h":19.07,"l":19.01,"n":110,"o":19.01,"t":"2026-10-20T15:30:00Z","v":4595,"vw":19.044766},{"c":19.03,"h":19.065,"l":19.03,"n":20,"o":19.03,"t":"2026-10-20T15:45:00Z","v":869,"vw":19.039286},{"c":18.98,"h":19.03,"l":18.96,"n":56,"o":19.03,"t":"2026-10-20T16:00:00Z","v":1814,"vw":18.9833},{"c":18.94,"h":18.94,"l":18.86,"n":48,"o":18.93,"t":"2026-10-20T16:15:00Z","v":1750,"vw":18.907406},{"c":18.89,"h":18.96,"l":18.89,"n":34,"o":18.96,"t":"2026-10-20T16:30:00Z","v":917,"vw":18.936},{"c":18.825,"h":18.825,"l":18.78,"n":13,"o":18.78,"t":"2026-10-20T16:45:00Z","v":376,"vw":18.795},{"c":18.81,"h":18.81,"l":18.76,"n":9,"o":18.76,"t":"2026-10-20T17:00:00Z","v":349,"vw":18.776667},{"c":18.745,"h":18.795,"l":18.745,"n":19,"o":18.795,"t":"2026-10-20T17:15:00Z","v":2355,"vw":18.792439},{"c":18.85,"h":18.88,"l":18.79,"n":63,"o":18.8,"t":"2026-10-20T17:30:00Z","v":2737,"vw":18.824459},{"c":18.81,"h":18.81,"l":18.81,"n":2,"o":18.81,"t":"2026-10-20T17:45:00Z","v":101,"vw":18.81},{"c":18.865,"h":18.865,"l":18.82,"n":13,"o":18.82,"t":"2026-10-20T18:00:00Z","v":463,"vw":18.83125},{"c":18.85,"h":18.865,"l":18.85,"n":8,"o":18.865,"t":"2026-10-20T18:15:00Z","v":237,"vw":18.8575},{"c":18.74,"h":18.865,"l":18.74,"n":68,"o":18.865,"t":"2026-10-20T18:30:00Z","v":6635,"vw":18.847259},{"c":18.69,"h":18.8,"l":18.69,"n":30,"o":18.8,"t":"2026-10-20T18:45:00Z","v":1054,"vw":18.742},{"c":18.855,"h":18.855,"l":18.69,"n":152,"o":18.69,"t":"2026-10-20T19:00:00Z","v":6357,"vw":18.803837},{"c":18.95,"h":18.95,"l":18.89,"n":116,"o":18.89,"t":"2026-10-20T19:15:00Z","v":3911,"vw":18.912711},{"c":18.94,"h":18.955,"l":18.91,"n":61,"o":18.955,"t":"2026-10-20T19:30:00Z","v":1547,"vw":18.930714},{"c":18.99,"h":19,"l":18.89,"n":729,"o":18.96,"t":"2026-10-20T19:45:00Z","v":21842,"vw":18.9578},{"c":18.96,"h":18.96,"l":18.96,"n":11,"o":18.96,"t":"2026-10-20T20:00:00Z","v":25430,"vw":18.96},{"c":18.94,"h":18.94,"l":18.94,"n":10,"o":18.94,"t":"2026-10-21T13:30:00Z","v":369,"vw":18.94},{"c":18.935,"h":18.935,"l":18.935,"n":2,"o":18.935,"t":"2026-10-21T14:00:00Z","v":110,"vw":18.935},{"c":18.75,"h":18.975,"l":18.75,"n":9,"o":18.975,"t":"2026-10-21T14:15:00Z","v":316,"vw":18.8625},{"c":18.87,"h":18.9,"l":18.7454,"n":46,"o":18.7454,"t":"2026-10-21T14:30:00Z","v":1938,"vw":18.860491},{"c":19.06,"h":19.06,"l":18.89,"n":46,"o":18.89,"t":"2026-10-21T14:45:00Z","v":1953,"vw":19.00827},{"c":18.97,"h":19.0066,"l":18.95,"n":71,"o":18.95,"t":"2026-10-21T15:00:00Z","v":2022,"vw":18.975743},{"c":18.97,"h":18.98,"l":18.935,"n":69,"o":18.945,"t":"2026-10-21T15:15:00Z","v":1652,"vw":18.963125},{"c":18.89,"h":18.96,"l":18.89,"n":55,"o":18.955,"t":"2026-10-21T15:30:00Z","v":3653,"vw":18.952258},{"c":18.83,"h":18.89,"l":18.83,"n":75,"o":18.87,"t":"2026-10-21T15:45:00Z","v":2157,"vw":18.864177},{"c":18.87,"h":18.89,"l":18.82,"n":57,"o":18.82,"t":"2026-10-21T16:00:00Z","v":1800,"vw":18.87},{"c":18.85,"h":18.88,"l":18.85,"n":14,"o":18.85,"t":"2026-10-21T16:15:00Z","v":525,"vw":18.862},{"c":19,"h":19,"l":18.85,"n":77,"o":18.88,"t":"2026-10-21T16:30:00Z","v":2654,"vw":18.928024},{"c":18.9975,"h":18.9975,"l":18.96,"n":8,"o":18.96,"t":"2026-10-21T16:45:00Z","v":2388,"vw":18.965913},{"c":18.9,"h":18.95,"l":18.87,"n":43,"o":18.95,"t":"2026-10-21T17:00:00Z","v":1417,"vw":18.924221},{"c":18.795,"h":18.86,"l":18.795,"n":32,"o":18.86,"t":"2026-10-21T17:15:00Z","v":1021,"vw":18.828333},{"c":18.92,"h":18.92,"l":18.795,"n":44,"o":18.8025,"t":"2026-10-21T17:30:00Z","v":2668,"vw":18.865},{"c":18.895,"h":18.895,"l":18.885,"n":6,"o":18.885,"t":"2026-10-21T17:45:00Z","v":353,"vw":18.891667},{"c":18.895,"h":18.895,"l":18.86,"n":8,"o":18.86,"t":"2026-10-21T18:00:00Z","v":225,"vw":18.8775},{"c":18.97,"h":19.015,"l":18.915,"n":95,"o":18.94,"t":"2026-10-21T18:15:00Z","v":3606,"vw":18.96},{"c":18.965,"h":18.965,"l":18.95,"n":15,"o":18.95,"t":"2026-10-21T18:30:00Z","v":678,"vw":18.95875},{"c":18.925,"h":18.99,"l":18.925,"n":96,"o":18.965,"t":"2026-10-21T18:45:00Z","v":3586,"vw":18.972187},{"c":18.7,"h":18.79,"l":18.58,"n":77,"o":18.79,"t":"2026-10-21T19:00:00Z","v":2027,"vw":18.668},{"c":18.76,"h":18.76,"l":18.63,"n":124,"o":18.68,"t":"2026-10-21T19:15:00Z","v":9763,"vw":18.688113},{"c":18.74,"h":18.76,"l":18.655,"n":87,"o":18.72,"t":"2026-10-21T19:30:00Z","v":2621,"vw":18.735357},{"c":18.73,"h":18.78,"l":18.69,"n":467,"o":18.725,"t":"2026-10-21T19:45:00Z","v":14241,"vw":18.744842},{"c":18.74,"h":18.74,"l":18.74,"n":9,"o":18.74,"t":"2026-10-21T20:00:00Z","v":19839,"vw":18.74},{"c":18.74,"h":18.74,"l":18.74,"n":1,"o":18.74,"t":"2026-10-21T23:15:00Z","v":694,"vw":18.74}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.363029197080292,"strike":22.43795620437956,"iv":0.6677324087591241,"gamma":0.07899094890510949,"theta":-0.017253868613138688,"vega":0.014743941605839417,"rho":0.002719134026842817,"breakevenPct":21.670146219102758},{"delta":0.25,"premium":0.49076642335766424,"strike":21.829683698296837,"iv":0.661187396593674,"gamma":0.08772574209245743,"theta":-0.018762384428223845,"vega":0.016155133819951338,"rho":0.003364290249738969,"breakevenPct":19.10592380818839},{"delta":0.3,"premium":0.6185036496350365,"strike":21.221411192214113,"iv":0.6546423844282239,"gamma":0.09646053527980536,"theta":-0.020270900243309003,"vega":0.01756632603406326,"rho":0.004009446472635121,"breakevenPct":16.541701397274018},{"delta":0.35,"premium":0.7462408759124087,"strike":20.613138686131386,"iv":0.6480973722627736,"gamma":0.10519532846715329,"theta":-0.02177941605839416,"vega":0.018977518248175184,"rho":0.004654602695531274,"breakevenPct":13.977478986359648},{"delta":0.4,"premium":0.8739781021897811,"strike":20.004866180048662,"iv":0.6415523600973235,"gamma":0.11393012165450123,"theta":-0.02328793187347932,"vega":0.02038871046228711,"rho":0.005299758918427426,"breakevenPct":11.413256575445274},{"delta":0.45,"premium":1.16162372110648,"strike":19.530125047366425,"iv":0.6759700265251989,"gamma":0.1083051155740811,"theta":-0.024277339901477835,"vega":0.02019325502084123,"rho":0.005825161766951638,"breakevenPct":10.414881368585421},{"delta":0.5,"premium":1.450558923834786,"strike":19.056460780598712,"iv":0.7107180371352785,"gamma":0.10256430466085639,"theta":-0.025262561576354682,"vega":0.019984842743463436,"rho":0.006349598862456722,"breakevenPct":9.429133961758264},{"delta":0.55,"premium":1.7394941265630923,"strike":18.582796513830996,"iv":0.7454660477453581,"gamma":0.09682349374763168,"theta":-0.02624778325123153,"vega":0.01977643046608564,"rho":0.006874035957961806,"breakevenPct":8.443386554931108},{"delta":0.6,"premium":2.0284293292913977,"strike":18.109132247063283,"iv":0.7802140583554376,"gamma":0.09108268283440697,"theta":-0.027233004926108376,"vega":0.019568018188707844,"rho":0.007398473053466889,"breakevenPct":7.457639148103952},{"delta":0.65,"premium":2.3173645320197043,"strike":17.635467980295566,"iv":0.8149620689655173,"gamma":0.08534187192118226,"theta":-0.028218226600985222,"vega":0.01935960591133005,"rho":0.007922910148971974,"breakevenPct":6.471891741276794},{"delta":0.7,"premium":3.2302795196212757,"strike":16.607226322987877,"iv":0.9745022859223607,"gamma":0.073140215121308,"theta":-0.029445158026172782,"vega":0.01793101963905158,"rho":0.00795566369209965,"breakevenPct":5.856487954157695},{"delta":0.75,"premium":4.393135989679087,"strike":15.356843021850445,"iv":1.1840292970181043,"gamma":0.05835060044526877,"theta":-0.030768908763109455,"vega":0.01601368019794734,"rho":0.007791468361305844,"breakevenPct":5.38942909033902},{"delta":0.8,"premium":5.555992459736899,"strike":14.106459720713012,"iv":1.393556308113848,"gamma":0.04356098576922953,"theta":-0.03209265950004613,"vega":0.014096340756843104,"rho":0.007627273030512038,"breakevenPct":4.922370226520344},{"delta":0.85,"premium":6.718848929794708,"strike":12.856076419575583,"iv":1.6030833192095915,"gamma":0.028771371093190327,"theta":-0.0334164102369828,"vega":0.012179001315738871,"rho":0.007463077699718232,"breakevenPct":4.45531136270167},{"delta":0.9,"premium":4.0953556120982855,"strike":14.877811561321538,"iv":0.6977458015799317,"gamma":0.048454723212720055,"theta":-0.012366727769698571,"vega":0.009273723513375371,"rho":0.01030754952799297,"breakevenPct":1.2442218432221237}],"put":[{"delta":0.1,"premium":1.075,"strike":9.159732589735638,"iv":2.920430525595161,"gamma":0.011620224988011293,"theta":-0.044851875400568106,"vega":0.0093290589410803,"rho":-0.0024101979813486957,"breakevenPct":56.85841734399338},{"delta":0.15,"premium":1.075,"strike":12.28855967623613,"iv":1.9766715922528082,"gamma":0.022330388988466995,"theta":-0.04077497182444634,"vega":0.012427348497921974,"rho":-0.0031836148330702885,"breakevenPct":40.162435025420855},{"delta":0.2,"premium":1.1587453138376553,"strike":14.174906276753108,"iv":1.5819256748241042,"gamma":0.034071287634119624,"theta":-0.03842250326793087,"vega":0.014838416913278075,"rho":-0.00402637614589267,"breakevenPct":30.54343136117687},{"delta":0.25,"premium":1.0748097253259719,"strike":15.73641338043546,"iv":1.191045789579428,"gamma":0.05826266218613635,"theta":-0.032406129269230144,"vega":0.016768657206962516,"rho":-0.004748067955500479,"breakevenPct":21.763054134954693},{"delta":0.3,"premium":0.844186859690609,"strike":17.093018472408183,"iv":0.7758567206721758,"gamma":0.09290676819680069,"theta":-0.023170645215976192,"vega":0.018331228586222117,"rho":-0.005363306195710706,"breakevenPct":13.293321170130328},{"delta":0.35,"premium":0.955014695077149,"strike":17.821454812637768,"iv":0.6564561351947098,"gamma":0.10372432035268185,"theta":-0.020747171197648788,"vega":0.019031447465099192,"rho":-0.006222925970603539,"breakevenPct":9.99765145378538},{"delta":0.4,"premium":1.2121785451873623,"strike":18.28067597354886,"iv":0.6638220426157238,"gamma":0.1043304922850845,"theta":-0.02124313005143277,"vega":0.01936208670095518,"rho":-0.007187280688931774,"breakevenPct":8.919437415360186},{"delta":0.45,"premium":1.4693423952975753,"strike":18.739897134459955,"iv":0.6711879500367377,"gamma":0.10493666421748714,"theta":-0.021739088905216752,"vega":0.019692725936811168,"rho":-0.008151635407260008,"breakevenPct":7.841223376934993},{"delta":0.5,"premium":1.7265062454077882,"strike":19.19911829537105,"iv":0.6785538574577517,"gamma":0.10554283614988978,"theta":-0.022235047759000735,"vega":0.020023365172667156,"rho":-0.009115990125588244,"breakevenPct":6.763009338509799},{"delta":0.55,"premium":1.9836700955180016,"strike":19.658339456282146,"iv":0.6859197648787656,"gamma":0.10614900808229243,"theta":-0.022731006612784717,"vega":0.020354004408523144,"rho":-0.010080344843916478,"breakevenPct":5.684795300084605},{"delta":0.6,"premium":2.8193357498136375,"strike":20.677356898621433,"iv":0.7128001447922541,"gamma":0.10335900883161661,"theta":-0.02246472498074371,"vega":0.02004154022230355,"rho":-0.011515029635866963,"breakevenPct":4.728084272059408},{"delta":0.65,"premium":5.336272272523177,"strike":23.32328228386142,"iv":0.7963944603869971,"gamma":0.09069888708011893,"theta":-0.01998318193677382,"vega":0.01786005671567678,"rho":-0.01431661120428213,"breakevenPct":4.124491368009199},{"delta":0.7,"premium":7.853208795232711,"strike":25.969207669101404,"iv":0.87998877598174,"gamma":0.07803876532862127,"theta":-0.017501638892803935,"vega":0.015678573209050015,"rho":-0.017118192772697285,"breakevenPct":3.520898463958992},{"delta":0.75,"premium":10.370145317942253,"strike":28.615133054341396,"iv":0.9635830915764829,"gamma":0.06537864357712359,"theta":-0.01502009584883404,"vega":0.013497089702423245,"rho":-0.019919774341112452,"breakevenPct":2.9173055599087827},{"delta":0.8,"premium":12.887081840651792,"strike":31.261058439581383,"iv":1.047177407171226,"gamma":0.05271852182562589,"theta":-0.012538552804864149,"vega":0.011315606195796477,"rho":-0.02272135590952762,"breakevenPct":2.313712655858574},{"delta":0.85,"premium":15.404018363361324,"strike":33.90698382482137,"iv":1.1307717227659688,"gamma":0.040058400074128225,"theta":-0.010057009760894261,"vega":0.00913412268916971,"rho":-0.025522937477942778,"breakevenPct":1.7101197518083664},{"delta":0.9,"premium":17.920954886070867,"strike":36.55290921006136,"iv":1.214366038360712,"gamma":0.02739827832263053,"theta":-0.00757546671692437,"vega":0.006952639182542941,"rho":-0.028324519046357945,"breakevenPct":1.1065268477581576}]},"raw":{"call":[{"delta":0.2,"premium":0.363029197080292,"strike":22.43795620437956,"iv":0.6677324087591241,"gamma":0.07899094890510949,"theta":-0.017253868613138688,"vega":0.014743941605839417,"rho":0.002719134026842817,"breakevenPct":21.670146219102758},{"delta":0.25,"premium":0.49076642335766424,"strike":21.829683698296837,"iv":0.661187396593674,"gamma":0.08772574209245743,"theta":-0.018762384428223845,"vega":0.016155133819951338,"rho":0.003364290249738969,"breakevenPct":19.10592380818839},{"delta":0.3,"premium":0.6185036496350365,"strike":21.221411192214113,"iv":0.6546423844282239,"gamma":0.09646053527980536,"theta":-0.020270900243309003,"vega":0.01756632603406326,"rho":0.004009446472635121,"breakevenPct":16.541701397274018},{"delta":0.35,"premium":0.7462408759124087,"strike":20.613138686131386,"iv":0.6480973722627736,"gamma":0.10519532846715329,"theta":-0.02177941605839416,"vega":0.018977518248175184,"rho":0.004654602695531274,"breakevenPct":13.977478986359648},{"delta":0.4,"premium":0.8739781021897811,"strike":20.004866180048662,"iv":0.6415523600973235,"gamma":0.11393012165450123,"theta":-0.02328793187347932,"vega":0.02038871046228711,"rho":0.005299758918427426,"breakevenPct":11.413256575445274},{"delta":0.45,"premium":1.16162372110648,"strike":19.530125047366425,"iv":0.6759700265251989,"gamma":0.1083051155740811,"theta":-0.024277339901477835,"vega":0.02019325502084123,"rho":0.005825161766951638,"breakevenPct":10.414881368585421},{"delta":0.5,"premium":1.450558923834786,"strike":19.056460780598712,"iv":0.7107180371352785,"gamma":0.10256430466085639,"theta":-0.025262561576354682,"vega":0.019984842743463436,"rho":0.006349598862456722,"breakevenPct":9.429133961758264},{"delta":0.55,"premium":1.7394941265630923,"strike":18.582796513830996,"iv":0.7454660477453581,"gamma":0.09682349374763168,"theta":-0.02624778325123153,"vega":0.01977643046608564,"rho":0.006874035957961806,"breakevenPct":8.443386554931108},{"delta":0.6,"premium":2.0284293292913977,"strike":18.109132247063283,"iv":0.7802140583554376,"gamma":0.09108268283440697,"theta":-0.027233004926108376,"vega":0.019568018188707844,"rho":0.007398473053466889,"breakevenPct":7.457639148103952},{"delta":0.65,"premium":2.3173645320197043,"strike":17.635467980295566,"iv":0.8149620689655173,"gamma":0.08534187192118226,"theta":-0.028218226600985222,"vega":0.01935960591133005,"rho":0.007922910148971974,"breakevenPct":6.471891741276794},{"delta":0.7,"premium":3.2302795196212757,"strike":16.607226322987877,"iv":0.9745022859223607,"gamma":0.073140215121308,"theta":-0.029445158026172782,"vega":0.01793101963905158,"rho":0.00795566369209965,"breakevenPct":5.856487954157695},{"delta":0.75,"premium":4.393135989679087,"strike":15.356843021850445,"iv":1.1840292970181043,"gamma":0.05835060044526877,"theta":-0.030768908763109455,"vega":0.01601368019794734,"rho":0.007791468361305844,"breakevenPct":5.38942909033902},{"delta":0.8,"premium":5.555992459736899,"strike":14.106459720713012,"iv":1.393556308113848,"gamma":0.04356098576922953,"theta":-0.03209265950004613,"vega":0.014096340756843104,"rho":0.007627273030512038,"breakevenPct":4.922370226520344},{"delta":0.85,"premium":6.718848929794708,"strike":12.856076419575583,"iv":1.6030833192095915,"gamma":0.028771371093190327,"theta":-0.0334164102369828,"vega":0.012179001315738871,"rho":0.007463077699718232,"breakevenPct":4.45531136270167},{"delta":0.9,"premium":4.0953556120982855,"strike":14.877811561321538,"iv":0.6977458015799317,"gamma":0.048454723212720055,"theta":-0.012366727769698571,"vega":0.009273723513375371,"rho":0.01030754952799297,"breakevenPct":1.2442218432221237}],"put":[{"delta":0.1,"premium":1.075,"strike":9.159732589735638,"iv":2.920430525595161,"gamma":0.011620224988011293,"theta":-0.044851875400568106,"vega":0.0093290589410803,"rho":-0.0024101979813486957,"breakevenPct":56.85841734399338},{"delta":0.15,"premium":1.075,"strike":12.28855967623613,"iv":1.9766715922528082,"gamma":0.022330388988466995,"theta":-0.04077497182444634,"vega":0.012427348497921974,"rho":-0.0031836148330702885,"breakevenPct":40.162435025420855},{"delta":0.2,"premium":1.1587453138376553,"strike":14.174906276753108,"iv":1.5819256748241042,"gamma":0.034071287634119624,"theta":-0.03842250326793087,"vega":0.014838416913278075,"rho":-0.00402637614589267,"breakevenPct":30.54343136117687},{"delta":0.25,"premium":1.0748097253259719,"strike":15.73641338043546,"iv":1.191045789579428,"gamma":0.05826266218613635,"theta":-0.032406129269230144,"vega":0.016768657206962516,"rho":-0.004748067955500479,"breakevenPct":21.763054134954693},{"delta":0.3,"premium":0.844186859690609,"strike":17.093018472408183,"iv":0.7758567206721758,"gamma":0.09290676819680069,"theta":-0.023170645215976192,"vega":0.018331228586222117,"rho":-0.005363306195710706,"breakevenPct":13.293321170130328},{"delta":0.35,"premium":0.955014695077149,"strike":17.821454812637768,"iv":0.6564561351947098,"gamma":0.10372432035268185,"theta":-0.020747171197648788,"vega":0.019031447465099192,"rho":-0.006222925970603539,"breakevenPct":9.99765145378538},{"delta":0.4,"premium":1.2121785451873623,"strike":18.28067597354886,"iv":0.6638220426157238,"gamma":0.1043304922850845,"theta":-0.02124313005143277,"vega":0.01936208670095518,"rho":-0.007187280688931774,"breakevenPct":8.919437415360186},{"delta":0.45,"premium":1.4693423952975753,"strike":18.739897134459955,"iv":0.6711879500367377,"gamma":0.10493666421748714,"theta":-0.021739088905216752,"vega":0.019692725936811168,"rho":-0.008151635407260008,"breakevenPct":7.841223376934993},{"delta":0.5,"premium":1.7265062454077882,"strike":19.19911829537105,"iv":0.6785538574577517,"gamma":0.10554283614988978,"theta":-0.022235047759000735,"vega":0.020023365172667156,"rho":-0.009115990125588244,"breakevenPct":6.763009338509799},{"delta":0.55,"premium":1.9836700955180016,"strike":19.658339456282146,"iv":0.6859197648787656,"gamma":0.10614900808229243,"theta":-0.022731006612784717,"vega":0.020354004408523144,"rho":-0.010080344843916478,"breakevenPct":5.684795300084605},{"delta":0.6,"premium":2.8193357498136375,"strike":20.677356898621433,"iv":0.7128001447922541,"gamma":0.10335900883161661,"theta":-0.02246472498074371,"vega":0.02004154022230355,"rho":-0.011515029635866963,"breakevenPct":4.728084272059408},{"delta":0.65,"premium":5.336272272523177,"strike":23.32328228386142,"iv":0.7963944603869971,"gamma":0.09069888708011893,"theta":-0.01998318193677382,"vega":0.01786005671567678,"rho":-0.01431661120428213,"breakevenPct":4.124491368009199},{"delta":0.7,"premium":7.853208795232711,"strike":25.969207669101404,"iv":0.87998877598174,"gamma":0.07803876532862127,"theta":-0.017501638892803935,"vega":0.015678573209050015,"rho":-0.017118192772697285,"breakevenPct":3.520898463958992},{"delta":0.75,"premium":10.370145317942253,"strike":28.615133054341396,"iv":0.9635830915764829,"gamma":0.06537864357712359,"theta":-0.01502009584883404,"vega":0.013497089702423245,"rho":-0.019919774341112452,"breakevenPct":2.9173055599087827},{"delta":0.8,"premium":12.887081840651792,"strike":31.261058439581383,"iv":1.047177407171226,"gamma":0.05271852182562589,"theta":-0.012538552804864149,"vega":0.011315606195796477,"rho":-0.02272135590952762,"breakevenPct":2.313712655858574},{"delta":0.85,"premium":15.404018363361324,"strike":33.90698382482137,"iv":1.1307717227659688,"gamma":0.040058400074128225,"theta":-0.010057009760894261,"vega":0.00913412268916971,"rho":-0.025522937477942778,"breakevenPct":1.7101197518083664},{"delta":0.9,"premium":17.920954886070867,"strike":36.55290921006136,"iv":1.214366038360712,"gamma":0.02739827832263053,"theta":-0.00757546671692437,"vega":0.006952639182542941,"rho":-0.028324519046357945,"breakevenPct":1.1065268477581576}]}},"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"}}