{"symbol":"CTRI","url":"https://intraalpha.com/companies/CTRI","capturedAt":"2026-10-23T06:52:41.660Z","state":"ready","quote":{"symbol":"CTRI","last_price":19.32,"prev_close":19.79,"regular_close":19.32,"change":-0.47,"change_pct":-2.3749,"regular_change":-0.47,"regular_change_pct":-2.3749,"extended_change":0,"extended_change_pct":0,"bid":18.85,"ask":19.87,"bid_size":100,"ask_size":100,"volume":1400021,"vwap":19.21358,"open":19.56,"high":19.56,"low":18.76,"close":19.32,"trade_count":20729,"last_trade_at":"2026-10-22T23:00:00.002559191Z","last_quote_at":"2026-10-23T00:00:00.001405709Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:23.389406837-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CTRI","fetched_at":"2026-10-23T06:52:41.271918+00:00","name":"Centuri Holdings, Inc.","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED GAS","country":"USA","description":"Centuri Holdings, Inc. is a leading provider of essential infrastructure services across North America, specializing in the installation and maintenance of utility systems essential for the transition to sustainable energy. With a strong emphasis on safety and environmental responsibility, the company harnesses advanced technologies to enhance operational efficiency amidst a rapidly changing utility landscape. Centuri's strategic partnerships and robust operational framework further position it for significant growth, making it an attractive investment opportunity for institutional investors seeking a stake in the evolving energy sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1998059000,"ebitda":242461000,"pe_ratio":59.97,"peg_ratio":0.536,"book_value":8.61,"dividend_per_share":null,"dividend_yield":null,"eps":0.33,"revenue_ttm":3393808000,"gross_profit_ttm":263337000,"profit_margin":0.0085,"operating_margin_ttm":0.0283,"return_on_assets_ttm":0.0282,"return_on_equity_ttm":0.0403,"quarterly_earnings_growth":-0.333,"quarterly_revenue_growth":0.329,"analyst_target_price":28.33,"analyst_number":0,"beta":1.012,"fifty_two_week_high":42.98,"fifty_two_week_low":18.76,"fifty_day_ma":20.71,"two_hundred_day_ma":27.61,"shares_outstanding":100963000,"forward_pe":20.49,"price_to_sales":0.589,"price_to_book":2.344,"ev_to_revenue":0.862,"ev_to_ebitda":11.14},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:52:41.271918+00:00"},"optionObservedAt":"2026-10-22T19:58:45.723Z","bars":[{"c":19.8,"h":19.8,"l":19.8,"n":4,"o":19.8,"t":"2026-10-16T09:10:00Z","v":530,"vw":19.8},{"c":20.01,"h":20.01,"l":19.8,"n":17,"o":19.8,"t":"2026-10-16T09:15:00Z","v":1348,"vw":19.918377},{"c":19.5,"h":19.72,"l":19.5,"n":6,"o":19.72,"t":"2026-10-16T10:20:00Z","v":927,"vw":19.523784},{"c":19.74,"h":19.74,"l":19.74,"n":3,"o":19.74,"t":"2026-10-16T12:00:00Z","v":242,"vw":19.74},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-16T13:25:00Z","v":100,"vw":19.8},{"c":19.54,"h":19.74,"l":19.49,"n":77,"o":19.74,"t":"2026-10-16T13:30:00Z","v":17325,"vw":19.718205},{"c":19.63,"h":19.73,"l":19.48,"n":86,"o":19.48,"t":"2026-10-16T13:35:00Z","v":8363,"vw":19.611337},{"c":19.79,"h":19.79,"l":19.595,"n":105,"o":19.627,"t":"2026-10-16T13:40:00Z","v":8004,"vw":19.679746},{"c":19.82,"h":19.86,"l":19.78,"n":64,"o":19.79,"t":"2026-10-16T13:45:00Z","v":3143,"vw":19.818864},{"c":19.79,"h":19.79,"l":19.7104,"n":146,"o":19.775,"t":"2026-10-16T13:50:00Z","v":6956,"vw":19.743232},{"c":19.775,"h":19.83,"l":19.73,"n":197,"o":19.8,"t":"2026-10-16T13:55:00Z","v":10269,"vw":19.759042},{"c":19.725,"h":19.795,"l":19.725,"n":97,"o":19.775,"t":"2026-10-16T14:00:00Z","v":4798,"vw":19.769905},{"c":19.67,"h":19.76,"l":19.665,"n":106,"o":19.725,"t":"2026-10-16T14:05:00Z","v":5842,"vw":19.723787},{"c":19.68,"h":19.68,"l":19.6,"n":119,"o":19.67,"t":"2026-10-16T14:10:00Z","v":5112,"vw":19.645137},{"c":19.67,"h":19.73,"l":19.63,"n":444,"o":19.68,"t":"2026-10-16T14:15:00Z","v":34582,"vw":19.670681},{"c":19.7,"h":19.705,"l":19.65,"n":78,"o":19.665,"t":"2026-10-16T14:20:00Z","v":5460,"vw":19.666845},{"c":19.7,"h":19.7,"l":19.66,"n":123,"o":19.68,"t":"2026-10-16T14:25:00Z","v":3456,"vw":19.674962},{"c":19.72,"h":19.73,"l":19.69,"n":89,"o":19.7,"t":"2026-10-16T14:30:00Z","v":4132,"vw":19.711233},{"c":19.71,"h":19.73,"l":19.7,"n":53,"o":19.73,"t":"2026-10-16T14:35:00Z","v":1988,"vw":19.712917},{"c":19.7,"h":19.72,"l":19.69,"n":83,"o":19.71,"t":"2026-10-16T14:40:00Z","v":4953,"vw":19.70087},{"c":19.77,"h":19.77,"l":19.71,"n":113,"o":19.71,"t":"2026-10-16T14:45:00Z","v":5844,"vw":19.742154},{"c":19.73,"h":19.785,"l":19.7,"n":70,"o":19.785,"t":"2026-10-16T14:50:00Z","v":3178,"vw":19.7477},{"c":19.73,"h":19.74,"l":19.73,"n":71,"o":19.73,"t":"2026-10-16T14:55:00Z","v":2069,"vw":19.732257},{"c":19.715,"h":19.73,"l":19.685,"n":142,"o":19.72,"t":"2026-10-16T15:00:00Z","v":8569,"vw":19.696442},{"c":19.63,"h":19.72,"l":19.63,"n":291,"o":19.7,"t":"2026-10-16T15:05:00Z","v":24226,"vw":19.683114},{"c":19.61,"h":19.64,"l":19.575,"n":532,"o":19.635,"t":"2026-10-16T15:10:00Z","v":48599,"vw":19.616187},{"c":19.66,"h":19.66,"l":19.61,"n":73,"o":19.61,"t":"2026-10-16T15:15:00Z","v":2844,"vw":19.63625},{"c":19.66,"h":19.71,"l":19.61,"n":135,"o":19.69,"t":"2026-10-16T15:20:00Z","v":8632,"vw":19.655367},{"c":19.67,"h":19.71,"l":19.645,"n":97,"o":19.645,"t":"2026-10-16T15:25:00Z","v":4688,"vw":19.686484},{"c":19.77,"h":19.78,"l":19.67,"n":137,"o":19.7,"t":"2026-10-16T15:30:00Z","v":6413,"vw":19.736288},{"c":19.8,"h":19.8,"l":19.75,"n":98,"o":19.75,"t":"2026-10-16T15:35:00Z","v":5237,"vw":19.759049},{"c":19.78,"h":19.8,"l":19.77,"n":106,"o":19.8,"t":"2026-10-16T15:40:00Z","v":4931,"vw":19.783625},{"c":19.8,"h":19.81,"l":19.78,"n":133,"o":19.78,"t":"2026-10-16T15:45:00Z","v":4012,"vw":19.798014},{"c":19.8,"h":19.82,"l":19.8,"n":81,"o":19.8,"t":"2026-10-16T15:50:00Z","v":1977,"vw":19.80755},{"c":19.835,"h":19.86,"l":19.8,"n":227,"o":19.815,"t":"2026-10-16T15:55:00Z","v":8128,"vw":19.835616},{"c":19.85,"h":19.85,"l":19.81,"n":278,"o":19.85,"t":"2026-10-16T16:00:00Z","v":16304,"vw":19.834959},{"c":19.825,"h":19.87,"l":19.825,"n":173,"o":19.845,"t":"2026-10-16T16:05:00Z","v":7620,"vw":19.857596},{"c":19.845,"h":19.85,"l":19.82,"n":119,"o":19.83,"t":"2026-10-16T16:10:00Z","v":5288,"vw":19.840789},{"c":19.93,"h":20.01,"l":19.84,"n":345,"o":19.86,"t":"2026-10-16T16:15:00Z","v":21246,"vw":19.913493},{"c":19.91,"h":19.97,"l":19.91,"n":294,"o":19.94,"t":"2026-10-16T16:20:00Z","v":13610,"vw":19.93197},{"c":19.92,"h":19.94,"l":19.89,"n":263,"o":19.92,"t":"2026-10-16T16:25:00Z","v":15925,"vw":19.91441},{"c":19.93,"h":19.96,"l":19.91,"n":273,"o":19.94,"t":"2026-10-16T16:30:00Z","v":14226,"vw":19.927408},{"c":19.98,"h":20,"l":19.915,"n":305,"o":19.915,"t":"2026-10-16T16:35:00Z","v":15123,"vw":19.965821},{"c":19.95,"h":19.99,"l":19.95,"n":178,"o":19.97,"t":"2026-10-16T16:40:00Z","v":9384,"vw":19.964153},{"c":19.9,"h":19.97,"l":19.9,"n":314,"o":19.96,"t":"2026-10-16T16:45:00Z","v":13390,"vw":19.931586},{"c":19.91,"h":19.95,"l":19.89,"n":299,"o":19.9,"t":"2026-10-16T16:50:00Z","v":15707,"vw":19.918293},{"c":19.9,"h":19.92,"l":19.87,"n":348,"o":19.915,"t":"2026-10-16T16:55:00Z","v":14118,"vw":19.891512},{"c":19.855,"h":19.94,"l":19.855,"n":360,"o":19.885,"t":"2026-10-16T17:00:00Z","v":24527,"vw":19.889292},{"c":19.84,"h":19.855,"l":19.83,"n":242,"o":19.855,"t":"2026-10-16T17:05:00Z","v":9408,"vw":19.842655},{"c":19.88,"h":19.89,"l":19.845,"n":306,"o":19.85,"t":"2026-10-16T17:10:00Z","v":13351,"vw":19.867675},{"c":19.89,"h":19.89,"l":19.845,"n":229,"o":19.88,"t":"2026-10-16T17:15:00Z","v":14075,"vw":19.873237},{"c":19.89,"h":19.89,"l":19.85,"n":304,"o":19.87,"t":"2026-10-16T17:20:00Z","v":17677,"vw":19.875235},{"c":19.91,"h":19.91,"l":19.89,"n":117,"o":19.89,"t":"2026-10-16T17:25:00Z","v":4165,"vw":19.894544},{"c":19.9,"h":19.91,"l":19.87,"n":362,"o":19.9,"t":"2026-10-16T17:30:00Z","v":24263,"vw":19.895281},{"c":19.885,"h":19.895,"l":19.87,"n":220,"o":19.895,"t":"2026-10-16T17:35:00Z","v":7817,"vw":19.883928},{"c":19.93,"h":19.96,"l":19.885,"n":281,"o":19.885,"t":"2026-10-16T17:40:00Z","v":20286,"vw":19.934623},{"c":19.895,"h":19.94,"l":19.89,"n":306,"o":19.93,"t":"2026-10-16T17:45:00Z","v":22114,"vw":19.923104},{"c":19.88,"h":19.89,"l":19.875,"n":124,"o":19.88,"t":"2026-10-16T17:50:00Z","v":4776,"vw":19.880357},{"c":19.84,"h":19.88,"l":19.839,"n":224,"o":19.875,"t":"2026-10-16T17:55:00Z","v":12903,"vw":19.863721},{"c":19.81,"h":19.84,"l":19.8,"n":227,"o":19.84,"t":"2026-10-16T18:00:00Z","v":10655,"vw":19.822231},{"c":19.85,"h":19.85,"l":19.805,"n":209,"o":19.805,"t":"2026-10-16T18:05:00Z","v":9171,"vw":19.829856},{"c":19.82,"h":19.85,"l":19.82,"n":258,"o":19.84,"t":"2026-10-16T18:10:00Z","v":12004,"vw":19.832083},{"c":19.755,"h":19.82,"l":19.755,"n":296,"o":19.805,"t":"2026-10-16T18:15:00Z","v":19283,"vw":19.79517},{"c":19.79,"h":19.795,"l":19.755,"n":190,"o":19.755,"t":"2026-10-16T18:20:00Z","v":8988,"vw":19.775488},{"c":19.75,"h":19.8,"l":19.745,"n":372,"o":19.79,"t":"2026-10-16T18:25:00Z","v":29201,"vw":19.772262},{"c":19.755,"h":19.765,"l":19.715,"n":236,"o":19.74,"t":"2026-10-16T18:30:00Z","v":14124,"vw":19.74893},{"c":19.76,"h":19.77,"l":19.73,"n":169,"o":19.749,"t":"2026-10-16T18:35:00Z","v":10209,"vw":19.755634},{"c":19.77,"h":19.775,"l":19.745,"n":136,"o":19.76,"t":"2026-10-16T18:40:00Z","v":6261,"vw":19.757433},{"c":19.795,"h":19.84,"l":19.77,"n":342,"o":19.77,"t":"2026-10-16T18:45:00Z","v":25425,"vw":19.813145},{"c":19.795,"h":19.8,"l":19.78,"n":115,"o":19.78,"t":"2026-10-16T18:50:00Z","v":5984,"vw":19.79625},{"c":19.79,"h":19.795,"l":19.765,"n":304,"o":19.795,"t":"2026-10-16T18:55:00Z","v":20910,"vw":19.783967},{"c":19.82,"h":19.85,"l":19.78,"n":605,"o":19.78,"t":"2026-10-16T19:00:00Z","v":43504,"vw":19.809977},{"c":19.68,"h":19.82,"l":19.68,"n":280,"o":19.815,"t":"2026-10-16T19:05:00Z","v":15635,"vw":19.751581},{"c":19.72,"h":19.73,"l":19.69,"n":375,"o":19.69,"t":"2026-10-16T19:10:00Z","v":24180,"vw":19.707476},{"c":19.69,"h":19.75,"l":19.68,"n":249,"o":19.73,"t":"2026-10-16T19:15:00Z","v":13390,"vw":19.711971},{"c":19.73,"h":19.74,"l":19.68,"n":308,"o":19.68,"t":"2026-10-16T19:20:00Z","v":17111,"vw":19.708041},{"c":19.82,"h":19.84,"l":19.73,"n":536,"o":19.73,"t":"2026-10-16T19:25:00Z","v":36512,"vw":19.776639},{"c":19.78,"h":19.84,"l":19.77,"n":567,"o":19.82,"t":"2026-10-16T19:30:00Z","v":34885,"vw":19.80443},{"c":19.71,"h":19.8,"l":19.68,"n":1055,"o":19.77,"t":"2026-10-16T19:35:00Z","v":78730,"vw":19.75468},{"c":19.63,"h":19.71,"l":19.62,"n":647,"o":19.71,"t":"2026-10-16T19:40:00Z","v":42724,"vw":19.676613},{"c":19.69,"h":19.7,"l":19.63,"n":570,"o":19.63,"t":"2026-10-16T19:45:00Z","v":42347,"vw":19.670864},{"c":19.68,"h":19.725,"l":19.66,"n":813,"o":19.68,"t":"2026-10-16T19:50:00Z","v":60114,"vw":19.687475},{"c":19.73,"h":19.75,"l":19.65,"n":2104,"o":19.675,"t":"2026-10-16T19:55:00Z","v":191347,"vw":19.705464},{"c":19.73,"h":19.73,"l":19.73,"n":29,"o":19.73,"t":"2026-10-16T20:00:00Z","v":486022,"vw":19.73},{"c":19.74,"h":19.74,"l":19.74,"n":1,"o":19.74,"t":"2026-10-16T20:05:00Z","v":100,"vw":19.74},{"c":20,"h":20,"l":20,"n":8,"o":20,"t":"2026-10-19T09:00:00Z","v":515,"vw":20},{"c":19.95,"h":19.95,"l":19.95,"n":11,"o":19.95,"t":"2026-10-19T09:05:00Z","v":501,"vw":19.95},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-19T09:10:00Z","v":500,"vw":20},{"c":20.31,"h":20.31,"l":20.31,"n":9,"o":20.31,"t":"2026-10-19T11:05:00Z","v":214,"vw":20.31},{"c":20,"h":20.01,"l":20,"n":14,"o":20,"t":"2026-10-19T11:20:00Z","v":513,"vw":20.003984},{"c":20.05,"h":20.21,"l":20.05,"n":26,"o":20.1,"t":"2026-10-19T11:25:00Z","v":1005,"vw":20.117175},{"c":20.01,"h":20.21,"l":20.01,"n":6,"o":20.21,"t":"2026-10-19T12:20:00Z","v":471,"vw":20.166989},{"c":20.09,"h":20.09,"l":20.09,"n":13,"o":20.09,"t":"2026-10-19T12:25:00Z","v":380,"vw":20.09},{"c":20,"h":20,"l":20,"n":4,"o":20,"t":"2026-10-19T13:00:00Z","v":103,"vw":20},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-19T13:05:00Z","v":353,"vw":20},{"c":19.88,"h":20.18,"l":19.88,"n":85,"o":20.18,"t":"2026-10-19T13:30:00Z","v":25774,"vw":20.155347},{"c":19.865,"h":19.935,"l":19.865,"n":33,"o":19.935,"t":"2026-10-19T13:35:00Z","v":293,"vw":19.9},{"c":19.84,"h":19.91,"l":19.84,"n":96,"o":19.91,"t":"2026-10-19T13:40:00Z","v":3669,"vw":19.854645},{"c":19.91,"h":19.91,"l":19.77,"n":109,"o":19.79,"t":"2026-10-19T13:45:00Z","v":8423,"vw":19.863211},{"c":19.78,"h":19.89,"l":19.78,"n":114,"o":19.89,"t":"2026-10-19T13:50:00Z","v":5162,"vw":19.823399},{"c":19.71,"h":19.77,"l":19.68,"n":122,"o":19.77,"t":"2026-10-19T13:55:00Z","v":9957,"vw":19.743924},{"c":19.76,"h":19.79,"l":19.7,"n":129,"o":19.725,"t":"2026-10-19T14:00:00Z","v":11467,"vw":19.742687},{"c":19.84,"h":19.86,"l":19.79,"n":97,"o":19.81,"t":"2026-10-19T14:05:00Z","v":7570,"vw":19.814087},{"c":19.89,"h":19.89,"l":19.79,"n":85,"o":19.8,"t":"2026-10-19T14:10:00Z","v":3889,"vw":19.814259},{"c":19.97,"h":19.97,"l":19.96,"n":29,"o":19.96,"t":"2026-10-19T14:15:00Z","v":1208,"vw":19.967134},{"c":20.09,"h":20.1,"l":19.925,"n":198,"o":19.925,"t":"2026-10-19T14:20:00Z","v":10518,"vw":20.024437},{"c":20.03,"h":20.08,"l":20.03,"n":129,"o":20.06,"t":"2026-10-19T14:25:00Z","v":18146,"vw":20.050071},{"c":20,"h":20.035,"l":19.94,"n":193,"o":20.035,"t":"2026-10-19T14:30:00Z","v":11408,"vw":19.98676},{"c":20.04,"h":20.09,"l":19.995,"n":114,"o":19.995,"t":"2026-10-19T14:35:00Z","v":6035,"vw":20.024355},{"c":20.07,"h":20.08,"l":20.04,"n":149,"o":20.04,"t":"2026-10-19T14:40:00Z","v":9214,"vw":20.058627},{"c":20.19,"h":20.19,"l":20.08,"n":221,"o":20.08,"t":"2026-10-19T14:45:00Z","v":12098,"vw":20.162087},{"c":20.25,"h":20.25,"l":20.15,"n":302,"o":20.19,"t":"2026-10-19T14:50:00Z","v":16199,"vw":20.201479},{"c":20.26,"h":20.3,"l":20.235,"n":149,"o":20.26,"t":"2026-10-19T14:55:00Z","v":8184,"vw":20.270655},{"c":20.28,"h":20.32,"l":20.27,"n":242,"o":20.29,"t":"2026-10-19T15:00:00Z","v":14001,"vw":20.293907},{"c":20.315,"h":20.32,"l":20.28,"n":104,"o":20.28,"t":"2026-10-19T15:05:00Z","v":3610,"vw":20.300641},{"c":20.33,"h":20.335,"l":20.25,"n":289,"o":20.33,"t":"2026-10-19T15:10:00Z","v":13952,"vw":20.296948},{"c":20.355,"h":20.36,"l":20.3201,"n":176,"o":20.34,"t":"2026-10-19T15:15:00Z","v":7171,"vw":20.342983},{"c":20.4,"h":20.4,"l":20.345,"n":213,"o":20.37,"t":"2026-10-19T15:20:00Z","v":7390,"vw":20.367519},{"c":20.41,"h":20.41,"l":20.38,"n":124,"o":20.405,"t":"2026-10-19T15:25:00Z","v":4709,"vw":20.395933},{"c":20.36,"h":20.39,"l":20.29,"n":352,"o":20.39,"t":"2026-10-19T15:30:00Z","v":16966,"vw":20.32294},{"c":20.36,"h":20.39,"l":20.335,"n":197,"o":20.36,"t":"2026-10-19T15:35:00Z","v":9775,"vw":20.361811},{"c":20.39,"h":20.43,"l":20.37,"n":166,"o":20.37,"t":"2026-10-19T15:40:00Z","v":6258,"vw":20.397732},{"c":20.415,"h":20.415,"l":20.38,"n":86,"o":20.38,"t":"2026-10-19T15:45:00Z","v":2690,"vw":20.392877},{"c":20.435,"h":20.44,"l":20.4,"n":321,"o":20.4,"t":"2026-10-19T15:50:00Z","v":17917,"vw":20.421884},{"c":20.41,"h":20.435,"l":20.41,"n":160,"o":20.435,"t":"2026-10-19T15:55:00Z","v":5302,"vw":20.42092},{"c":20.4,"h":20.405,"l":20.37,"n":208,"o":20.39,"t":"2026-10-19T16:00:00Z","v":5972,"vw":20.388636},{"c":20.4,"h":20.4,"l":20.38,"n":97,"o":20.38,"t":"2026-10-19T16:05:00Z","v":2980,"vw":20.394016},{"c":20.41,"h":20.41,"l":20.41,"n":38,"o":20.41,"t":"2026-10-19T16:10:00Z","v":893,"vw":20.41},{"c":20.4,"h":20.43,"l":20.4,"n":115,"o":20.405,"t":"2026-10-19T16:15:00Z","v":5241,"vw":20.412177},{"c":20.41,"h":20.42,"l":20.39,"n":157,"o":20.4,"t":"2026-10-19T16:20:00Z","v":5910,"vw":20.408145},{"c":20.41,"h":20.42,"l":20.39,"n":202,"o":20.42,"t":"2026-10-19T16:25:00Z","v":8101,"vw":20.405657},{"c":20.42,"h":20.43,"l":20.39,"n":267,"o":20.41,"t":"2026-10-19T16:30:00Z","v":10861,"vw":20.409101},{"c":20.415,"h":20.43,"l":20.4,"n":91,"o":20.42,"t":"2026-10-19T16:35:00Z","v":2168,"vw":20.414529},{"c":20.5,"h":20.5,"l":20.43,"n":150,"o":20.43,"t":"2026-10-19T16:40:00Z","v":5968,"vw":20.454785},{"c":20.48,"h":20.485,"l":20.47,"n":131,"o":20.47,"t":"2026-10-19T16:45:00Z","v":4996,"vw":20.479358},{"c":20.44,"h":20.475,"l":20.44,"n":168,"o":20.475,"t":"2026-10-19T16:50:00Z","v":5752,"vw":20.456376},{"c":20.44,"h":20.47,"l":20.44,"n":230,"o":20.44,"t":"2026-10-19T16:55:00Z","v":10889,"vw":20.450885},{"c":20.45,"h":20.48,"l":20.44,"n":181,"o":20.45,"t":"2026-10-19T17:00:00Z","v":7630,"vw":20.465583},{"c":20.43,"h":20.45,"l":20.425,"n":227,"o":20.445,"t":"2026-10-19T17:05:00Z","v":11833,"vw":20.43766},{"c":20.45,"h":20.46,"l":20.435,"n":155,"o":20.44,"t":"2026-10-19T17:10:00Z","v":6330,"vw":20.446876},{"c":20.465,"h":20.5,"l":20.43,"n":229,"o":20.43,"t":"2026-10-19T17:15:00Z","v":9471,"vw":20.457546},{"c":20.505,"h":20.52,"l":20.44,"n":293,"o":20.45,"t":"2026-10-19T17:20:00Z","v":15540,"vw":20.478375},{"c":20.52,"h":20.57,"l":20.505,"n":253,"o":20.52,"t":"2026-10-19T17:25:00Z","v":10704,"vw":20.538726},{"c":20.56,"h":20.56,"l":20.52,"n":169,"o":20.52,"t":"2026-10-19T17:30:00Z","v":6276,"vw":20.536376},{"c":20.46,"h":20.58,"l":20.46,"n":396,"o":20.55,"t":"2026-10-19T17:35:00Z","v":27502,"vw":20.53672},{"c":20.53,"h":20.56,"l":20.429,"n":494,"o":20.46,"t":"2026-10-19T17:40:00Z","v":64692,"vw":20.491893},{"c":20.44,"h":20.54,"l":20.44,"n":446,"o":20.52,"t":"2026-10-19T17:45:00Z","v":57729,"vw":20.506814},{"c":20.345,"h":20.44,"l":20.345,"n":319,"o":20.42,"t":"2026-10-19T17:50:00Z","v":19093,"vw":20.385553},{"c":20.435,"h":20.45,"l":20.35,"n":201,"o":20.35,"t":"2026-10-19T17:55:00Z","v":12680,"vw":20.412606},{"c":20.39,"h":20.435,"l":20.38,"n":197,"o":20.435,"t":"2026-10-19T18:00:00Z","v":14160,"vw":20.402363},{"c":20.43,"h":20.435,"l":20.4,"n":187,"o":20.4,"t":"2026-10-19T18:05:00Z","v":8947,"vw":20.41925},{"c":20.4825,"h":20.5,"l":20.43,"n":279,"o":20.44,"t":"2026-10-19T18:10:00Z","v":17541,"vw":20.467845},{"c":20.43,"h":20.485,"l":20.43,"n":187,"o":20.485,"t":"2026-10-19T18:15:00Z","v":9199,"vw":20.463572},{"c":20.44,"h":20.445,"l":20.43,"n":153,"o":20.44,"t":"2026-10-19T18:20:00Z","v":9005,"vw":20.439227},{"c":20.44,"h":20.445,"l":20.395,"n":276,"o":20.44,"t":"2026-10-19T18:25:00Z","v":19143,"vw":20.419123},{"c":20.41,"h":20.44,"l":20.405,"n":146,"o":20.44,"t":"2026-10-19T18:30:00Z","v":8165,"vw":20.42023},{"c":20.43,"h":20.44,"l":20.405,"n":116,"o":20.405,"t":"2026-10-19T18:35:00Z","v":6782,"vw":20.418857},{"c":20.52,"h":20.52,"l":20.42,"n":238,"o":20.4218,"t":"2026-10-19T18:40:00Z","v":18190,"vw":20.470395},{"c":20.485,"h":20.56,"l":20.44,"n":438,"o":20.52,"t":"2026-10-19T18:45:00Z","v":28241,"vw":20.504224},{"c":20.45,"h":20.485,"l":20.43,"n":196,"o":20.48,"t":"2026-10-19T18:50:00Z","v":12027,"vw":20.453963},{"c":20.465,"h":20.48,"l":20.45,"n":243,"o":20.45,"t":"2026-10-19T18:55:00Z","v":15317,"vw":20.464559},{"c":20.515,"h":20.53,"l":20.47,"n":293,"o":20.47,"t":"2026-10-19T19:00:00Z","v":18579,"vw":20.509066},{"c":20.505,"h":20.525,"l":20.465,"n":435,"o":20.515,"t":"2026-10-19T19:05:00Z","v":39308,"vw":20.495728},{"c":20.48,"h":20.505,"l":20.475,"n":272,"o":20.505,"t":"2026-10-19T19:10:00Z","v":14577,"vw":20.484576},{"c":20.53,"h":20.53,"l":20.47,"n":358,"o":20.48,"t":"2026-10-19T19:15:00Z","v":17500,"vw":20.497122},{"c":20.535,"h":20.5792,"l":20.485,"n":509,"o":20.535,"t":"2026-10-19T19:20:00Z","v":31443,"vw":20.529382},{"c":20.605,"h":20.605,"l":20.53,"n":307,"o":20.54,"t":"2026-10-19T19:25:00Z","v":16122,"vw":20.569628},{"c":20.56,"h":20.625,"l":20.535,"n":488,"o":20.615,"t":"2026-10-19T19:30:00Z","v":29056,"vw":20.586085},{"c":20.63,"h":20.64,"l":20.555,"n":472,"o":20.56,"t":"2026-10-19T19:35:00Z","v":29827,"vw":20.604208},{"c":20.655,"h":20.67,"l":20.635,"n":407,"o":20.635,"t":"2026-10-19T19:40:00Z","v":22937,"vw":20.652631},{"c":20.65,"h":20.69,"l":20.61,"n":764,"o":20.655,"t":"2026-10-19T19:45:00Z","v":55381,"vw":20.650443},{"c":20.635,"h":20.67,"l":20.595,"n":991,"o":20.655,"t":"2026-10-19T19:50:00Z","v":85264,"vw":20.628322},{"c":20.5,"h":20.64,"l":20.46,"n":2937,"o":20.64,"t":"2026-10-19T19:55:00Z","v":302576,"vw":20.518049},{"c":20.51,"h":20.51,"l":20.51,"n":10,"o":20.51,"t":"2026-10-19T20:00:00Z","v":465465,"vw":20.51},{"c":20.52,"h":20.52,"l":20.52,"n":2,"o":20.52,"t":"2026-10-20T11:10:00Z","v":101,"vw":20.52},{"c":20.21,"h":20.45,"l":20.21,"n":5,"o":20.45,"t":"2026-10-20T12:45:00Z","v":1150,"vw":20.421268},{"c":20.18,"h":20.38,"l":20,"n":71,"o":20.2,"t":"2026-10-20T13:30:00Z","v":16996,"vw":20.269653},{"c":20.02,"h":20.19,"l":20.02,"n":35,"o":20.1575,"t":"2026-10-20T13:35:00Z","v":2341,"vw":20.098403},{"c":19.956,"h":20.071,"l":19.956,"n":72,"o":20.015,"t":"2026-10-20T13:40:00Z","v":4467,"vw":20.014505},{"c":20.055,"h":20.1,"l":19.855,"n":278,"o":19.955,"t":"2026-10-20T13:45:00Z","v":18965,"vw":19.940316},{"c":20.095,"h":20.1,"l":19.94,"n":248,"o":20.01,"t":"2026-10-20T13:50:00Z","v":10779,"vw":19.992061},{"c":20.05,"h":20.095,"l":19.99,"n":181,"o":20.09,"t":"2026-10-20T13:55:00Z","v":8346,"vw":20.032308},{"c":20.1,"h":20.16,"l":20.055,"n":261,"o":20.055,"t":"2026-10-20T14:00:00Z","v":11192,"vw":20.113481},{"c":20,"h":20.2,"l":20,"n":181,"o":20.13,"t":"2026-10-20T14:05:00Z","v":7864,"vw":20.0769},{"c":19.94,"h":19.99,"l":19.91,"n":185,"o":19.975,"t":"2026-10-20T14:10:00Z","v":11574,"vw":19.934974},{"c":20.015,"h":20.025,"l":19.88,"n":205,"o":19.94,"t":"2026-10-20T14:15:00Z","v":15326,"vw":19.952105},{"c":20.08,"h":20.08,"l":19.945,"n":268,"o":20.01,"t":"2026-10-20T14:20:00Z","v":11835,"vw":19.991311},{"c":20.19,"h":20.19,"l":20.03,"n":170,"o":20.04,"t":"2026-10-20T14:25:00Z","v":10515,"vw":20.059286},{"c":20.19,"h":20.24,"l":20.07,"n":287,"o":20.185,"t":"2026-10-20T14:30:00Z","v":15045,"vw":20.160352},{"c":20.12,"h":20.205,"l":20.11,"n":172,"o":20.19,"t":"2026-10-20T14:35:00Z","v":7982,"vw":20.158737},{"c":20.19,"h":20.19,"l":20.105,"n":279,"o":20.126,"t":"2026-10-20T14:40:00Z","v":9849,"vw":20.152773},{"c":20.135,"h":20.26,"l":20.13,"n":231,"o":20.2,"t":"2026-10-20T14:45:00Z","v":12207,"vw":20.218777},{"c":20.2,"h":20.2,"l":20.13,"n":220,"o":20.13,"t":"2026-10-20T14:50:00Z","v":10245,"vw":20.165458},{"c":20.06,"h":20.21,"l":20.05,"n":204,"o":20.195,"t":"2026-10-20T14:55:00Z","v":8926,"vw":20.132759},{"c":20,"h":20.1,"l":20,"n":126,"o":20.07,"t":"2026-10-20T15:00:00Z","v":7638,"vw":20.051335},{"c":19.961,"h":19.995,"l":19.925,"n":253,"o":19.995,"t":"2026-10-20T15:05:00Z","v":25034,"vw":19.956441},{"c":19.88,"h":19.988,"l":19.84,"n":303,"o":19.96,"t":"2026-10-20T15:10:00Z","v":20953,"vw":19.884178},{"c":19.91,"h":19.95,"l":19.855,"n":209,"o":19.87,"t":"2026-10-20T15:15:00Z","v":11290,"vw":19.898897},{"c":19.945,"h":19.945,"l":19.88,"n":173,"o":19.915,"t":"2026-10-20T15:20:00Z","v":9619,"vw":19.908426},{"c":19.925,"h":19.96,"l":19.91,"n":114,"o":19.96,"t":"2026-10-20T15:25:00Z","v":5235,"vw":19.931367},{"c":19.845,"h":19.91,"l":19.81,"n":165,"o":19.91,"t":"2026-10-20T15:30:00Z","v":10399,"vw":19.856544},{"c":19.835,"h":19.865,"l":19.82,"n":239,"o":19.84,"t":"2026-10-20T15:35:00Z","v":12811,"vw":19.845775},{"c":19.895,"h":19.93,"l":19.85,"n":296,"o":19.85,"t":"2026-10-20T15:40:00Z","v":10943,"vw":19.896906},{"c":19.87,"h":19.895,"l":19.845,"n":234,"o":19.895,"t":"2026-10-20T15:45:00Z","v":13104,"vw":19.87754},{"c":19.935,"h":19.935,"l":19.865,"n":168,"o":19.865,"t":"2026-10-20T15:50:00Z","v":5672,"vw":19.888959},{"c":19.86,"h":19.935,"l":19.86,"n":156,"o":19.935,"t":"2026-10-20T15:55:00Z","v":6405,"vw":19.889645},{"c":19.855,"h":19.88,"l":19.83,"n":219,"o":19.86,"t":"2026-10-20T16:00:00Z","v":8964,"vw":19.857548},{"c":19.84,"h":19.855,"l":19.83,"n":79,"o":19.855,"t":"2026-10-20T16:05:00Z","v":3773,"vw":19.842112},{"c":19.845,"h":19.855,"l":19.81,"n":191,"o":19.84,"t":"2026-10-20T16:10:00Z","v":11728,"vw":19.82745},{"c":19.82,"h":19.86,"l":19.81,"n":223,"o":19.84,"t":"2026-10-20T16:15:00Z","v":14280,"vw":19.829158},{"c":19.85,"h":19.85,"l":19.8,"n":293,"o":19.82,"t":"2026-10-20T16:20:00Z","v":15274,"vw":19.826956},{"c":19.89,"h":19.9,"l":19.845,"n":181,"o":19.85,"t":"2026-10-20T16:25:00Z","v":9085,"vw":19.867893},{"c":19.885,"h":19.9299,"l":19.88,"n":188,"o":19.88,"t":"2026-10-20T16:30:00Z","v":10324,"vw":19.892078},{"c":19.91,"h":19.92,"l":19.88,"n":136,"o":19.88,"t":"2026-10-20T16:35:00Z","v":4373,"vw":19.905881},{"c":19.885,"h":19.928,"l":19.885,"n":87,"o":19.91,"t":"2026-10-20T16:40:00Z","v":7796,"vw":19.908321},{"c":19.915,"h":19.92,"l":19.87,"n":183,"o":19.89,"t":"2026-10-20T16:45:00Z","v":10589,"vw":19.88283},{"c":19.845,"h":19.91,"l":19.84,"n":274,"o":19.91,"t":"2026-10-20T16:50:00Z","v":17647,"vw":19.883303},{"c":19.78,"h":19.86,"l":19.74,"n":885,"o":19.85,"t":"2026-10-20T16:55:00Z","v":106105,"vw":19.767064},{"c":19.775,"h":19.8,"l":19.765,"n":310,"o":19.78,"t":"2026-10-20T17:00:00Z","v":19104,"vw":19.780769},{"c":19.73,"h":19.77,"l":19.72,"n":121,"o":19.77,"t":"2026-10-20T17:05:00Z","v":6984,"vw":19.737716},{"c":19.73,"h":19.735,"l":19.72,"n":59,"o":19.735,"t":"2026-10-20T17:10:00Z","v":2394,"vw":19.731331},{"c":19.73,"h":19.75,"l":19.695,"n":229,"o":19.73,"t":"2026-10-20T17:15:00Z","v":13664,"vw":19.719699},{"c":19.69,"h":19.76,"l":19.69,"n":224,"o":19.73,"t":"2026-10-20T17:20:00Z","v":12959,"vw":19.726971},{"c":19.77,"h":19.77,"l":19.68,"n":258,"o":19.68,"t":"2026-10-20T17:25:00Z","v":11130,"vw":19.719815},{"c":19.88,"h":19.89,"l":19.77,"n":367,"o":19.77,"t":"2026-10-20T17:30:00Z","v":28856,"vw":19.830451},{"c":19.84,"h":19.87,"l":19.83,"n":100,"o":19.87,"t":"2026-10-20T17:35:00Z","v":4750,"vw":19.856529},{"c":19.85,"h":19.86,"l":19.815,"n":252,"o":19.835,"t":"2026-10-20T17:40:00Z","v":21722,"vw":19.837231},{"c":19.85,"h":19.86,"l":19.84,"n":71,"o":19.85,"t":"2026-10-20T17:45:00Z","v":3336,"vw":19.851542},{"c":19.86,"h":19.87,"l":19.85,"n":116,"o":19.85,"t":"2026-10-20T17:50:00Z","v":4042,"vw":19.857767},{"c":19.84,"h":19.86,"l":19.83,"n":191,"o":19.86,"t":"2026-10-20T17:55:00Z","v":9648,"vw":19.840783},{"c":19.83,"h":19.85,"l":19.83,"n":148,"o":19.85,"t":"2026-10-20T18:00:00Z","v":6702,"vw":19.838291},{"c":19.875,"h":19.875,"l":19.825,"n":206,"o":19.825,"t":"2026-10-20T18:05:00Z","v":18086,"vw":19.836747},{"c":19.88,"h":19.89,"l":19.865,"n":151,"o":19.865,"t":"2026-10-20T18:10:00Z","v":6884,"vw":19.882028},{"c":19.96,"h":19.965,"l":19.87,"n":571,"o":19.87,"t":"2026-10-20T18:15:00Z","v":57409,"vw":19.914403},{"c":19.905,"h":19.96,"l":19.905,"n":130,"o":19.96,"t":"2026-10-20T18:20:00Z","v":5734,"vw":19.93187},{"c":19.91,"h":19.915,"l":19.901,"n":104,"o":19.905,"t":"2026-10-20T18:25:00Z","v":5097,"vw":19.906908},{"c":19.92,"h":19.925,"l":19.9,"n":312,"o":19.91,"t":"2026-10-20T18:30:00Z","v":23620,"vw":19.910465},{"c":19.95,"h":19.95,"l":19.92,"n":113,"o":19.92,"t":"2026-10-20T18:35:00Z","v":6409,"vw":19.929325},{"c":19.875,"h":19.96,"l":19.86,"n":233,"o":19.96,"t":"2026-10-20T18:40:00Z","v":17442,"vw":19.928465},{"c":19.92,"h":19.93,"l":19.87,"n":261,"o":19.87,"t":"2026-10-20T18:45:00Z","v":10040,"vw":19.905272},{"c":19.925,"h":19.94,"l":19.92,"n":153,"o":19.92,"t":"2026-10-20T18:50:00Z","v":3847,"vw":19.925829},{"c":19.91,"h":19.94,"l":19.901,"n":264,"o":19.93,"t":"2026-10-20T18:55:00Z","v":10089,"vw":19.922366},{"c":19.96,"h":19.96,"l":19.92,"n":277,"o":19.92,"t":"2026-10-20T19:00:00Z","v":8299,"vw":19.94799},{"c":20.02,"h":20.02,"l":19.96,"n":260,"o":19.96,"t":"2026-10-20T19:05:00Z","v":9832,"vw":19.994232},{"c":20,"h":20.01,"l":19.975,"n":224,"o":20.01,"t":"2026-10-20T19:10:00Z","v":9931,"vw":19.993847},{"c":20.01,"h":20.01,"l":19.99,"n":268,"o":20,"t":"2026-10-20T19:15:00Z","v":13908,"vw":19.999002},{"c":19.96,"h":20.005,"l":19.955,"n":221,"o":20.005,"t":"2026-10-20T19:20:00Z","v":10959,"vw":19.980845},{"c":19.96,"h":19.99,"l":19.96,"n":186,"o":19.97,"t":"2026-10-20T19:25:00Z","v":7857,"vw":19.96964},{"c":19.97,"h":19.9788,"l":19.935,"n":453,"o":19.965,"t":"2026-10-20T19:30:00Z","v":22508,"vw":19.960428},{"c":19.95,"h":19.97,"l":19.935,"n":518,"o":19.97,"t":"2026-10-20T19:35:00Z","v":33106,"vw":19.954506},{"c":19.92,"h":19.955,"l":19.905,"n":550,"o":19.955,"t":"2026-10-20T19:40:00Z","v":30546,"vw":19.927894},{"c":20.025,"h":20.075,"l":19.93,"n":744,"o":19.93,"t":"2026-10-20T19:45:00Z","v":56733,"vw":20.021078},{"c":20.05,"h":20.08,"l":19.98,"n":724,"o":20.03,"t":"2026-10-20T19:50:00Z","v":57371,"vw":20.027733},{"c":20.03,"h":20.1,"l":20.015,"n":2366,"o":20.05,"t":"2026-10-20T19:55:00Z","v":189480,"vw":20.055391},{"c":20.03,"h":20.03,"l":20.03,"n":15,"o":20.03,"t":"2026-10-20T20:00:00Z","v":350277,"vw":20.03},{"c":20.08,"h":20.1,"l":20.08,"n":4,"o":20.1,"t":"2026-10-21T08:00:00Z","v":285,"vw":20.09},{"c":20.11,"h":20.3,"l":20.11,"n":11,"o":20.3,"t":"2026-10-21T08:15:00Z","v":1254,"vw":20.263473},{"c":20.09,"h":20.21,"l":20.09,"n":26,"o":20.21,"t":"2026-10-21T11:00:00Z","v":1244,"vw":20.196379},{"c":20.2,"h":20.2,"l":20.2,"n":4,"o":20.2,"t":"2026-10-21T11:10:00Z","v":259,"vw":20.2},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-21T13:00:00Z","v":100,"vw":20.3},{"c":20.315,"h":20.315,"l":20.01,"n":8,"o":20.01,"t":"2026-10-21T13:30:00Z","v":12098,"vw":20.308634},{"c":20.03,"h":20.17,"l":19.99,"n":40,"o":20.17,"t":"2026-10-21T13:35:00Z","v":1144,"vw":20.036667},{"c":19.94,"h":20.13,"l":19.92,"n":72,"o":20.13,"t":"2026-10-21T13:40:00Z","v":6941,"vw":19.945876},{"c":20.09,"h":20.09,"l":19.98,"n":36,"o":19.98,"t":"2026-10-21T13:45:00Z","v":4334,"vw":19.987838},{"c":19.965,"h":20.08,"l":19.965,"n":41,"o":19.9775,"t":"2026-10-21T13:50:00Z","v":1240,"vw":19.982728},{"c":20.065,"h":20.13,"l":19.96,"n":140,"o":19.96,"t":"2026-10-21T13:55:00Z","v":7165,"vw":20.082951},{"c":20.025,"h":20.025,"l":20,"n":37,"o":20.01,"t":"2026-10-21T14:00:00Z","v":2172,"vw":20.005526},{"c":20.02,"h":20.105,"l":20,"n":54,"o":20.035,"t":"2026-10-21T14:05:00Z","v":1041,"vw":20.045833},{"c":20.12,"h":20.12,"l":20.03,"n":35,"o":20.035,"t":"2026-10-21T14:10:00Z","v":955,"vw":20.056974},{"c":19.91,"h":19.97,"l":19.83,"n":324,"o":19.97,"t":"2026-10-21T14:15:00Z","v":41686,"vw":19.87389},{"c":19.845,"h":19.93,"l":19.805,"n":422,"o":19.9,"t":"2026-10-21T14:20:00Z","v":29283,"vw":19.874659},{"c":19.87,"h":19.9,"l":19.81,"n":148,"o":19.86,"t":"2026-10-21T14:25:00Z","v":6543,"vw":19.848976},{"c":19.86,"h":19.875,"l":19.825,"n":177,"o":19.86,"t":"2026-10-21T14:30:00Z","v":8556,"vw":19.853173},{"c":19.81,"h":19.86,"l":19.74,"n":143,"o":19.825,"t":"2026-10-21T14:35:00Z","v":6680,"vw":19.798807},{"c":19.84,"h":19.855,"l":19.78,"n":191,"o":19.81,"t":"2026-10-21T14:40:00Z","v":12812,"vw":19.818636},{"c":19.86,"h":19.895,"l":19.82,"n":108,"o":19.83,"t":"2026-10-21T14:45:00Z","v":5957,"vw":19.853917},{"c":19.86,"h":19.9,"l":19.82,"n":134,"o":19.9,"t":"2026-10-21T14:50:00Z","v":7719,"vw":19.8484},{"c":19.78,"h":19.85,"l":19.77,"n":86,"o":19.83,"t":"2026-10-21T14:55:00Z","v":3066,"vw":19.809932},{"c":19.78,"h":19.8,"l":19.75,"n":242,"o":19.78,"t":"2026-10-21T15:00:00Z","v":19026,"vw":19.769323},{"c":19.77,"h":19.8,"l":19.76,"n":93,"o":19.7675,"t":"2026-10-21T15:05:00Z","v":5767,"vw":19.780255},{"c":19.735,"h":19.78,"l":19.72,"n":148,"o":19.765,"t":"2026-10-21T15:10:00Z","v":8880,"vw":19.748121},{"c":19.655,"h":19.76,"l":19.655,"n":324,"o":19.75,"t":"2026-10-21T15:15:00Z","v":36275,"vw":19.729496},{"c":19.6075,"h":19.66,"l":19.6075,"n":113,"o":19.655,"t":"2026-10-21T15:20:00Z","v":5482,"vw":19.628272},{"c":19.76,"h":19.765,"l":19.61,"n":273,"o":19.62,"t":"2026-10-21T15:25:00Z","v":21261,"vw":19.666574},{"c":19.74,"h":19.78,"l":19.71,"n":135,"o":19.7529,"t":"2026-10-21T15:30:00Z","v":19674,"vw":19.748156},{"c":19.785,"h":19.82,"l":19.74,"n":95,"o":19.74,"t":"2026-10-21T15:35:00Z","v":4595,"vw":19.777835},{"c":19.755,"h":19.785,"l":19.755,"n":74,"o":19.785,"t":"2026-10-21T15:40:00Z","v":3016,"vw":19.767554},{"c":19.775,"h":19.78,"l":19.755,"n":94,"o":19.755,"t":"2026-10-21T15:45:00Z","v":4453,"vw":19.770588},{"c":19.775,"h":19.81,"l":19.77,"n":112,"o":19.78,"t":"2026-10-21T15:50:00Z","v":4800,"vw":19.788081},{"c":19.77,"h":19.805,"l":19.76,"n":128,"o":19.775,"t":"2026-10-21T15:55:00Z","v":6431,"vw":19.786415},{"c":19.79,"h":19.81,"l":19.745,"n":178,"o":19.76,"t":"2026-10-21T16:00:00Z","v":11244,"vw":19.781643},{"c":19.76,"h":19.785,"l":19.74,"n":102,"o":19.785,"t":"2026-10-21T16:05:00Z","v":4117,"vw":19.758858},{"c":19.775,"h":19.78,"l":19.74,"n":134,"o":19.76,"t":"2026-10-21T16:10:00Z","v":8754,"vw":19.761984},{"c":19.78,"h":19.81,"l":19.775,"n":97,"o":19.79,"t":"2026-10-21T16:15:00Z","v":7833,"vw":19.787992},{"c":19.76,"h":19.79,"l":19.76,"n":114,"o":19.785,"t":"2026-10-21T16:20:00Z","v":4460,"vw":19.777269},{"c":19.77,"h":19.77,"l":19.735,"n":247,"o":19.75,"t":"2026-10-21T16:25:00Z","v":32177,"vw":19.749741},{"c":19.71,"h":19.765,"l":19.71,"n":110,"o":19.765,"t":"2026-10-21T16:30:00Z","v":10381,"vw":19.747509},{"c":19.865,"h":19.88,"l":19.66,"n":282,"o":19.69,"t":"2026-10-21T16:35:00Z","v":12664,"vw":19.76529},{"c":19.73,"h":19.86,"l":19.72,"n":126,"o":19.86,"t":"2026-10-21T16:40:00Z","v":3898,"vw":19.772391},{"c":19.74,"h":19.785,"l":19.715,"n":114,"o":19.75,"t":"2026-10-21T16:45:00Z","v":6165,"vw":19.74057},{"c":19.72,"h":19.77,"l":19.72,"n":88,"o":19.765,"t":"2026-10-21T16:50:00Z","v":3592,"vw":19.739557},{"c":19.7,"h":19.74,"l":19.7,"n":79,"o":19.74,"t":"2026-10-21T16:55:00Z","v":1975,"vw":19.71667},{"c":19.74,"h":19.76,"l":19.695,"n":219,"o":19.71,"t":"2026-10-21T17:00:00Z","v":13376,"vw":19.725697},{"c":19.8,"h":19.8,"l":19.73,"n":127,"o":19.73,"t":"2026-10-21T17:05:00Z","v":4885,"vw":19.761198},{"c":19.785,"h":19.795,"l":19.78,"n":61,"o":19.795,"t":"2026-10-21T17:10:00Z","v":1825,"vw":19.784036},{"c":19.76,"h":19.785,"l":19.76,"n":70,"o":19.785,"t":"2026-10-21T17:15:00Z","v":2779,"vw":19.769981},{"c":19.77,"h":19.79,"l":19.76,"n":137,"o":19.76,"t":"2026-10-21T17:20:00Z","v":7357,"vw":19.775549},{"c":19.76,"h":19.765,"l":19.755,"n":70,"o":19.76,"t":"2026-10-21T17:25:00Z","v":2900,"vw":19.760521},{"c":19.76,"h":19.77,"l":19.75,"n":86,"o":19.755,"t":"2026-10-21T17:30:00Z","v":1804,"vw":19.758571},{"c":19.765,"h":19.77,"l":19.75,"n":187,"o":19.76,"t":"2026-10-21T17:35:00Z","v":8886,"vw":19.759439},{"c":19.81,"h":19.81,"l":19.765,"n":103,"o":19.765,"t":"2026-10-21T17:40:00Z","v":4321,"vw":19.788456},{"c":19.805,"h":19.815,"l":19.7901,"n":108,"o":19.815,"t":"2026-10-21T17:45:00Z","v":4528,"vw":19.801503},{"c":19.81,"h":19.82,"l":19.805,"n":90,"o":19.805,"t":"2026-10-21T17:50:00Z","v":2392,"vw":19.814934},{"c":19.815,"h":19.83,"l":19.815,"n":104,"o":19.82,"t":"2026-10-21T17:55:00Z","v":2619,"vw":19.820504},{"c":19.825,"h":19.84,"l":19.81,"n":173,"o":19.81,"t":"2026-10-21T18:00:00Z","v":10600,"vw":19.822679},{"c":19.855,"h":19.865,"l":19.84,"n":104,"o":19.84,"t":"2026-10-21T18:05:00Z","v":4913,"vw":19.852656},{"c":19.88,"h":19.88,"l":19.845,"n":30,"o":19.845,"t":"2026-10-21T18:10:00Z","v":1262,"vw":19.862771},{"c":19.865,"h":19.89,"l":19.86,"n":117,"o":19.88,"t":"2026-10-21T18:15:00Z","v":4215,"vw":19.874882},{"c":19.85,"h":19.865,"l":19.85,"n":34,"o":19.865,"t":"2026-10-21T18:20:00Z","v":1145,"vw":19.853727},{"c":19.845,"h":19.86,"l":19.83,"n":112,"o":19.86,"t":"2026-10-21T18:25:00Z","v":5158,"vw":19.84383},{"c":19.865,"h":19.89,"l":19.86,"n":106,"o":19.86,"t":"2026-10-21T18:30:00Z","v":4742,"vw":19.871407},{"c":19.85,"h":19.8701,"l":19.84,"n":95,"o":19.87,"t":"2026-10-21T18:35:00Z","v":11193,"vw":19.8571},{"c":19.855,"h":19.89,"l":19.8525,"n":96,"o":19.86,"t":"2026-10-21T18:40:00Z","v":3783,"vw":19.872071},{"c":19.8,"h":19.88,"l":19.8,"n":267,"o":19.85,"t":"2026-10-21T18:45:00Z","v":10770,"vw":19.849149},{"c":19.79,"h":19.8,"l":19.78,"n":87,"o":19.79,"t":"2026-10-21T18:50:00Z","v":3441,"vw":19.787692},{"c":19.78,"h":19.785,"l":19.75,"n":167,"o":19.785,"t":"2026-10-21T18:55:00Z","v":8652,"vw":19.759984},{"c":19.745,"h":19.785,"l":19.715,"n":224,"o":19.785,"t":"2026-10-21T19:00:00Z","v":20461,"vw":19.746654},{"c":19.7,"h":19.77,"l":19.7,"n":143,"o":19.755,"t":"2026-10-21T19:05:00Z","v":5584,"vw":19.727855},{"c":19.72,"h":19.72,"l":19.675,"n":141,"o":19.69,"t":"2026-10-21T19:10:00Z","v":11014,"vw":19.694673},{"c":19.79,"h":19.79,"l":19.72,"n":144,"o":19.72,"t":"2026-10-21T19:15:00Z","v":7172,"vw":19.753317},{"c":19.83,"h":19.83,"l":19.78,"n":321,"o":19.8,"t":"2026-10-21T19:20:00Z","v":23763,"vw":19.807002},{"c":19.87,"h":19.89,"l":19.855,"n":154,"o":19.865,"t":"2026-10-21T19:25:00Z","v":6909,"vw":19.864486},{"c":19.86,"h":19.875,"l":19.84,"n":334,"o":19.87,"t":"2026-10-21T19:30:00Z","v":20684,"vw":19.856869},{"c":19.845,"h":19.87,"l":19.83,"n":257,"o":19.87,"t":"2026-10-21T19:35:00Z","v":11837,"vw":19.849339},{"c":19.82,"h":19.83,"l":19.79,"n":346,"o":19.83,"t":"2026-10-21T19:40:00Z","v":17013,"vw":19.809295},{"c":19.81,"h":19.85,"l":19.81,"n":295,"o":19.83,"t":"2026-10-21T19:45:00Z","v":11314,"vw":19.833492},{"c":19.83,"h":19.83,"l":19.79,"n":472,"o":19.8,"t":"2026-10-21T19:50:00Z","v":30715,"vw":19.809109},{"c":19.79,"h":19.84,"l":19.79,"n":1428,"o":19.83,"t":"2026-10-21T19:55:00Z","v":103979,"vw":19.812057},{"c":19.79,"h":19.79,"l":19.79,"n":16,"o":19.79,"t":"2026-10-21T20:00:00Z","v":223997,"vw":19.79},{"c":19.3728,"h":19.56,"l":19.03,"n":37,"o":19.56,"t":"2026-10-22T13:30:00Z","v":7510,"vw":19.469157},{"c":19.29,"h":19.38,"l":19.1,"n":39,"o":19.29,"t":"2026-10-22T13:35:00Z","v":2488,"vw":19.241944},{"c":19.04,"h":19.19,"l":19.03,"n":47,"o":19.14,"t":"2026-10-22T13:40:00Z","v":2374,"vw":19.111156},{"c":19.12,"h":19.18,"l":19.055,"n":84,"o":19.055,"t":"2026-10-22T13:45:00Z","v":3520,"vw":19.123686},{"c":19.21,"h":19.22,"l":19.06,"n":150,"o":19.06,"t":"2026-10-22T13:50:00Z","v":6689,"vw":19.127943},{"c":19.25,"h":19.335,"l":19.17,"n":81,"o":19.24,"t":"2026-10-22T13:55:00Z","v":4386,"vw":19.26432},{"c":19.34,"h":19.38,"l":19.26,"n":124,"o":19.26,"t":"2026-10-22T14:00:00Z","v":11389,"vw":19.320472},{"c":19.225,"h":19.31,"l":19.19,"n":171,"o":19.26,"t":"2026-10-22T14:05:00Z","v":6862,"vw":19.243132},{"c":19.21,"h":19.28,"l":19.19,"n":170,"o":19.19,"t":"2026-10-22T14:10:00Z","v":11102,"vw":19.239562},{"c":19.19,"h":19.25,"l":19.19,"n":162,"o":19.2,"t":"2026-10-22T14:15:00Z","v":8516,"vw":19.213819},{"c":19.035,"h":19.23,"l":19.02,"n":306,"o":19.21,"t":"2026-10-22T14:20:00Z","v":21465,"vw":19.106655},{"c":18.92,"h":19.07,"l":18.88,"n":210,"o":19.06,"t":"2026-10-22T14:25:00Z","v":13459,"vw":18.988958},{"c":18.99,"h":19,"l":18.88,"n":218,"o":18.95,"t":"2026-10-22T14:30:00Z","v":25469,"vw":18.933597},{"c":18.915,"h":19.045,"l":18.88,"n":249,"o":19.02,"t":"2026-10-22T14:35:00Z","v":16374,"vw":18.973492},{"c":19,"h":19.08,"l":18.92,"n":109,"o":18.92,"t":"2026-10-22T14:40:00Z","v":4839,"vw":18.989265},{"c":18.85,"h":18.99,"l":18.85,"n":139,"o":18.99,"t":"2026-10-22T14:45:00Z","v":4545,"vw":18.92893},{"c":18.815,"h":18.88,"l":18.77,"n":288,"o":18.87,"t":"2026-10-22T14:50:00Z","v":19915,"vw":18.818871},{"c":18.88,"h":18.91,"l":18.76,"n":480,"o":18.84,"t":"2026-10-22T14:55:00Z","v":47430,"vw":18.841052},{"c":18.82,"h":18.9,"l":18.81,"n":317,"o":18.88,"t":"2026-10-22T15:00:00Z","v":18398,"vw":18.856076},{"c":18.82,"h":18.9,"l":18.79,"n":285,"o":18.855,"t":"2026-10-22T15:05:00Z","v":18650,"vw":18.819826},{"c":18.84,"h":18.91,"l":18.8,"n":395,"o":18.835,"t":"2026-10-22T15:10:00Z","v":20270,"vw":18.844255},{"c":18.96,"h":18.96,"l":18.84,"n":358,"o":18.85,"t":"2026-10-22T15:15:00Z","v":15602,"vw":18.929486},{"c":19.09,"h":19.1,"l":18.98,"n":429,"o":18.98,"t":"2026-10-22T15:20:00Z","v":13117,"vw":19.039638},{"c":19.03,"h":19.07,"l":19.03,"n":155,"o":19.07,"t":"2026-10-22T15:25:00Z","v":3928,"vw":19.047344},{"c":19.045,"h":19.07,"l":19.03,"n":220,"o":19.045,"t":"2026-10-22T15:30:00Z","v":8981,"vw":19.044112},{"c":19.01,"h":19.07,"l":19,"n":420,"o":19.06,"t":"2026-10-22T15:35:00Z","v":24537,"vw":19.025121},{"c":19.05,"h":19.09,"l":18.96,"n":345,"o":19,"t":"2026-10-22T15:40:00Z","v":19051,"vw":19.022264},{"c":19.08,"h":19.085,"l":19.025,"n":210,"o":19.04,"t":"2026-10-22T15:45:00Z","v":8620,"vw":19.061424},{"c":19.15,"h":19.15,"l":19.09,"n":219,"o":19.09,"t":"2026-10-22T15:50:00Z","v":7850,"vw":19.121045},{"c":19.18,"h":19.21,"l":19.15,"n":289,"o":19.15,"t":"2026-10-22T15:55:00Z","v":16038,"vw":19.185247},{"c":19.21,"h":19.24,"l":19.18,"n":216,"o":19.2,"t":"2026-10-22T16:00:00Z","v":15309,"vw":19.213069},{"c":19.185,"h":19.215,"l":19.16,"n":168,"o":19.215,"t":"2026-10-22T16:05:00Z","v":10126,"vw":19.188441},{"c":19.255,"h":19.265,"l":19.18,"n":157,"o":19.18,"t":"2026-10-22T16:10:00Z","v":8909,"vw":19.202856},{"c":19.295,"h":19.31,"l":19.23,"n":258,"o":19.24,"t":"2026-10-22T16:15:00Z","v":15372,"vw":19.257259},{"c":19.25,"h":19.32,"l":19.24,"n":199,"o":19.29,"t":"2026-10-22T16:20:00Z","v":11059,"vw":19.28647},{"c":19.2601,"h":19.28,"l":19.25,"n":121,"o":19.28,"t":"2026-10-22T16:25:00Z","v":6511,"vw":19.265028},{"c":19.27,"h":19.27,"l":19.23,"n":159,"o":19.26,"t":"2026-10-22T16:30:00Z","v":6870,"vw":19.246382},{"c":19.29,"h":19.31,"l":19.28,"n":177,"o":19.28,"t":"2026-10-22T16:35:00Z","v":6045,"vw":19.294178},{"c":19.26,"h":19.3,"l":19.25,"n":144,"o":19.3,"t":"2026-10-22T16:40:00Z","v":5102,"vw":19.270512},{"c":19.22,"h":19.25,"l":19.17,"n":237,"o":19.25,"t":"2026-10-22T16:45:00Z","v":8554,"vw":19.21479},{"c":19.29,"h":19.33,"l":19.18,"n":368,"o":19.2,"t":"2026-10-22T16:50:00Z","v":20492,"vw":19.253648},{"c":19.3,"h":19.34,"l":19.285,"n":326,"o":19.31,"t":"2026-10-22T16:55:00Z","v":14859,"vw":19.316467},{"c":19.25,"h":19.37,"l":19.24,"n":213,"o":19.34,"t":"2026-10-22T17:00:00Z","v":12909,"vw":19.28024},{"c":19.3,"h":19.3,"l":19.23,"n":498,"o":19.25,"t":"2026-10-22T17:05:00Z","v":55860,"vw":19.250486},{"c":19.33,"h":19.34,"l":19.3,"n":206,"o":19.305,"t":"2026-10-22T17:10:00Z","v":9488,"vw":19.315512},{"c":19.34,"h":19.38,"l":19.3,"n":210,"o":19.34,"t":"2026-10-22T17:15:00Z","v":8659,"vw":19.348038},{"c":19.315,"h":19.35,"l":19.31,"n":126,"o":19.35,"t":"2026-10-22T17:20:00Z","v":5017,"vw":19.330891},{"c":19.33,"h":19.345,"l":19.285,"n":334,"o":19.29,"t":"2026-10-22T17:25:00Z","v":21819,"vw":19.321634},{"c":19.38,"h":19.38,"l":19.34,"n":123,"o":19.34,"t":"2026-10-22T17:30:00Z","v":6223,"vw":19.365814},{"c":19.33,"h":19.37,"l":19.33,"n":180,"o":19.37,"t":"2026-10-22T17:35:00Z","v":7721,"vw":19.341827},{"c":19.34,"h":19.34,"l":19.31,"n":119,"o":19.335,"t":"2026-10-22T17:40:00Z","v":5858,"vw":19.328802},{"c":19.31,"h":19.34,"l":19.3,"n":171,"o":19.34,"t":"2026-10-22T17:45:00Z","v":7000,"vw":19.32251},{"c":19.32,"h":19.32,"l":19.29,"n":194,"o":19.3,"t":"2026-10-22T17:50:00Z","v":7234,"vw":19.305232},{"c":19.32,"h":19.35,"l":19.32,"n":193,"o":19.33,"t":"2026-10-22T17:55:00Z","v":7326,"vw":19.338528},{"c":19.18,"h":19.32,"l":19.18,"n":213,"o":19.32,"t":"2026-10-22T18:00:00Z","v":7207,"vw":19.273306},{"c":19.275,"h":19.28,"l":19.21,"n":335,"o":19.21,"t":"2026-10-22T18:05:00Z","v":15494,"vw":19.24684},{"c":19.24,"h":19.26,"l":19.24,"n":132,"o":19.26,"t":"2026-10-22T18:10:00Z","v":4231,"vw":19.252463},{"c":19.27,"h":19.27,"l":19.22,"n":178,"o":19.255,"t":"2026-10-22T18:15:00Z","v":7084,"vw":19.241608},{"c":19.26,"h":19.29,"l":19.22,"n":205,"o":19.27,"t":"2026-10-22T18:20:00Z","v":9150,"vw":19.265803},{"c":19.235,"h":19.27,"l":19.22,"n":201,"o":19.26,"t":"2026-10-22T18:25:00Z","v":7731,"vw":19.237924},{"c":19.25,"h":19.25,"l":19.22,"n":186,"o":19.225,"t":"2026-10-22T18:30:00Z","v":7449,"vw":19.237135},{"c":19.205,"h":19.25,"l":19.205,"n":169,"o":19.25,"t":"2026-10-22T18:35:00Z","v":5933,"vw":19.233397},{"c":19.21,"h":19.21,"l":19.18,"n":122,"o":19.19,"t":"2026-10-22T18:40:00Z","v":4409,"vw":19.192572},{"c":19.185,"h":19.215,"l":19.18,"n":231,"o":19.21,"t":"2026-10-22T18:45:00Z","v":8419,"vw":19.197323},{"c":19.19,"h":19.2,"l":19.18,"n":133,"o":19.185,"t":"2026-10-22T18:50:00Z","v":3768,"vw":19.183998},{"c":19.165,"h":19.2,"l":19.165,"n":210,"o":19.18,"t":"2026-10-22T18:55:00Z","v":7411,"vw":19.186842},{"c":19.165,"h":19.17,"l":19.1,"n":321,"o":19.159,"t":"2026-10-22T19:00:00Z","v":13153,"vw":19.133889},{"c":19.17,"h":19.18,"l":19.14,"n":275,"o":19.15,"t":"2026-10-22T19:05:00Z","v":11809,"vw":19.154157},{"c":19.29,"h":19.32,"l":19.18,"n":345,"o":19.18,"t":"2026-10-22T19:10:00Z","v":15191,"vw":19.278244},{"c":19.29,"h":19.31,"l":19.265,"n":273,"o":19.28,"t":"2026-10-22T19:15:00Z","v":9140,"vw":19.288447},{"c":19.32,"h":19.36,"l":19.3,"n":268,"o":19.3,"t":"2026-10-22T19:20:00Z","v":11964,"vw":19.338875},{"c":19.33,"h":19.34,"l":19.32,"n":172,"o":19.34,"t":"2026-10-22T19:25:00Z","v":5310,"vw":19.333965},{"c":19.315,"h":19.4,"l":19.31,"n":680,"o":19.33,"t":"2026-10-22T19:30:00Z","v":51285,"vw":19.368644},{"c":19.31,"h":19.32,"l":19.29,"n":323,"o":19.3,"t":"2026-10-22T19:35:00Z","v":15959,"vw":19.304759},{"c":19.255,"h":19.3,"l":19.25,"n":336,"o":19.3,"t":"2026-10-22T19:40:00Z","v":18804,"vw":19.270677},{"c":19.305,"h":19.31,"l":19.24,"n":541,"o":19.27,"t":"2026-10-22T19:45:00Z","v":25456,"vw":19.274772},{"c":19.385,"h":19.45,"l":19.32,"n":506,"o":19.32,"t":"2026-10-22T19:50:00Z","v":29068,"vw":19.400789},{"c":19.33,"h":19.415,"l":19.3,"n":2102,"o":19.385,"t":"2026-10-22T19:55:00Z","v":155671,"vw":19.329165},{"c":19.32,"h":19.32,"l":19.32,"n":8,"o":19.32,"t":"2026-10-22T20:00:00Z","v":263226,"vw":19.32}],"history":[{"c":18.48,"h":18.935,"l":18.01,"n":3787,"o":18.86,"t":"2024-10-21T04:00:00Z","v":338626,"vw":18.360423},{"c":18.45,"h":18.88,"l":18.18,"n":4902,"o":18.5,"t":"2024-10-22T04:00:00Z","v":378997,"vw":18.573854},{"c":18.12,"h":18.54,"l":17.8,"n":3508,"o":18.4,"t":"2024-10-23T04:00:00Z","v":199859,"vw":18.076513},{"c":18.71,"h":18.79,"l":18.15,"n":4657,"o":18.18,"t":"2024-10-24T04:00:00Z","v":367274,"vw":18.571678},{"c":17.88,"h":18.89,"l":17.84,"n":3876,"o":18.88,"t":"2024-10-25T04:00:00Z","v":244036,"vw":18.204229},{"c":18.38,"h":18.62,"l":18.01,"n":5317,"o":18.12,"t":"2024-10-28T04:00:00Z","v":216469,"vw":18.310056},{"c":18.24,"h":18.37,"l":17.99,"n":2622,"o":18.33,"t":"2024-10-29T04:00:00Z","v":153282,"vw":18.178945},{"c":18.81,"h":19.07,"l":18.21,"n":4108,"o":18.32,"t":"2024-10-30T04:00:00Z","v":489731,"vw":18.750966},{"c":18.77,"h":19.01,"l":18.49,"n":4349,"o":18.51,"t":"2024-10-31T04:00:00Z","v":229930,"vw":18.784024},{"c":19,"h":19.49,"l":18.845,"n":4356,"o":18.96,"t":"2024-11-01T04:00:00Z","v":447502,"vw":19.180365},{"c":18.95,"h":19.515,"l":18.56,"n":6758,"o":18.94,"t":"2024-11-04T05:00:00Z","v":502015,"vw":18.95496},{"c":19.41,"h":19.53,"l":18.65,"n":6740,"o":18.74,"t":"2024-11-05T05:00:00Z","v":528152,"vw":19.215106},{"c":19.02,"h":19.52,"l":17.02,"n":11816,"o":18.69,"t":"2024-11-06T05:00:00Z","v":1246362,"vw":18.818551},{"c":21.65,"h":21.66,"l":19.11,"n":14029,"o":19.46,"t":"2024-11-07T05:00:00Z","v":1414541,"vw":20.680823},{"c":20.38,"h":21.72,"l":20.27,"n":6551,"o":21.55,"t":"2024-11-08T05:00:00Z","v":685530,"vw":20.786712},{"c":21.36,"h":21.59,"l":20.315,"n":4237,"o":20.53,"t":"2024-11-11T05:00:00Z","v":229973,"vw":21.211949},{"c":20.63,"h":21.64,"l":20.45,"n":4864,"o":21.39,"t":"2024-11-12T05:00:00Z","v":375273,"vw":20.841198},{"c":20.16,"h":21.35,"l":20.16,"n":5445,"o":20.98,"t":"2024-11-13T05:00:00Z","v":405960,"vw":20.573023},{"c":20.32,"h":20.44,"l":19.94,"n":6068,"o":20.3,"t":"2024-11-14T05:00:00Z","v":557866,"vw":20.157081},{"c":20.42,"h":20.74,"l":20.13,"n":4943,"o":20.41,"t":"2024-11-15T05:00:00Z","v":282510,"vw":20.498736},{"c":20.57,"h":21.27,"l":20.34,"n":5723,"o":20.57,"t":"2024-11-18T05:00:00Z","v":411160,"vw":20.590318},{"c":20.85,"h":21.19,"l":20.42,"n":3717,"o":20.56,"t":"2024-11-19T05:00:00Z","v":165435,"vw":20.860166},{"c":21.07,"h":21.32,"l":20.61,"n":4405,"o":20.88,"t":"2024-11-20T05:00:00Z","v":295120,"vw":20.92368},{"c":21.26,"h":21.61,"l":21.12,"n":4938,"o":21.25,"t":"2024-11-21T05:00:00Z","v":534934,"vw":21.281337},{"c":20.79,"h":21.52,"l":20.7574,"n":3839,"o":21.21,"t":"2024-11-22T05:00:00Z","v":184617,"vw":20.872356},{"c":20.93,"h":21.23,"l":20.5,"n":6004,"o":20.91,"t":"2024-11-25T05:00:00Z","v":492520,"vw":20.834065},{"c":20.71,"h":21.08,"l":20.35,"n":5945,"o":20.73,"t":"2024-11-26T05:00:00Z","v":329821,"vw":20.756322},{"c":20.37,"h":20.89,"l":19.75,"n":7270,"o":20.85,"t":"2024-11-27T05:00:00Z","v":557491,"vw":20.248552},{"c":19.81,"h":20.52,"l":19.76,"n":3148,"o":20.36,"t":"2024-11-29T05:00:00Z","v":175489,"vw":20.02886},{"c":20.27,"h":20.38,"l":19.57,"n":6135,"o":19.95,"t":"2024-12-02T05:00:00Z","v":503151,"vw":19.978736},{"c":20.55,"h":20.73,"l":19.98,"n":4225,"o":20.32,"t":"2024-12-03T05:00:00Z","v":195551,"vw":20.434291},{"c":20.96,"h":20.96,"l":20.35,"n":4451,"o":20.58,"t":"2024-12-04T05:00:00Z","v":300484,"vw":20.690354},{"c":21.71,"h":22.11,"l":20.965,"n":5395,"o":21.1,"t":"2024-12-05T05:00:00Z","v":569643,"vw":21.678958},{"c":21.3,"h":22.14,"l":21.255,"n":4360,"o":21.86,"t":"2024-12-06T05:00:00Z","v":192787,"vw":21.418891},{"c":21.39,"h":21.55,"l":20.98,"n":5107,"o":21.55,"t":"2024-12-09T05:00:00Z","v":200013,"vw":21.324159},{"c":21.75,"h":22.12,"l":21.09,"n":5003,"o":21.39,"t":"2024-12-10T05:00:00Z","v":272217,"vw":21.812137},{"c":21.47,"h":21.97,"l":21.34,"n":5057,"o":21.81,"t":"2024-12-11T05:00:00Z","v":422657,"vw":21.602955},{"c":20.73,"h":21.59,"l":20.71,"n":5531,"o":21.34,"t":"2024-12-12T05:00:00Z","v":1055132,"vw":21.223205},{"c":21.03,"h":21.03,"l":20.38,"n":6227,"o":20.66,"t":"2024-12-13T05:00:00Z","v":326575,"vw":20.752727},{"c":20.49,"h":21.44,"l":20.49,"n":4351,"o":20.98,"t":"2024-12-16T05:00:00Z","v":264268,"vw":20.943311},{"c":20.36,"h":20.36,"l":19.89,"n":4170,"o":19.98,"t":"2024-12-17T05:00:00Z","v":238175,"vw":20.235292},{"c":19.45,"h":20.95,"l":19.33,"n":5568,"o":20.49,"t":"2024-12-18T05:00:00Z","v":370454,"vw":19.966555},{"c":19.85,"h":20.34,"l":19.685,"n":6102,"o":19.84,"t":"2024-12-19T05:00:00Z","v":311418,"vw":19.941349},{"c":20.29,"h":20.49,"l":19.47,"n":6460,"o":19.58,"t":"2024-12-20T05:00:00Z","v":822009,"vw":20.255879},{"c":20.2,"h":20.24,"l":19.805,"n":5361,"o":20.19,"t":"2024-12-23T05:00:00Z","v":171872,"vw":20.0841},{"c":20.2,"h":20.38,"l":20.115,"n":1859,"o":20.36,"t":"2024-12-24T05:00:00Z","v":63347,"vw":20.205911},{"c":20.37,"h":20.76,"l":20.09,"n":5193,"o":20.11,"t":"2024-12-26T05:00:00Z","v":327906,"vw":20.3722},{"c":19.76,"h":20.885,"l":19.675,"n":4147,"o":20.27,"t":"2024-12-27T05:00:00Z","v":173949,"vw":19.876251},{"c":19.22,"h":19.5755,"l":19.18,"n":4440,"o":19.49,"t":"2024-12-30T05:00:00Z","v":196553,"vw":19.313418},{"c":19.31,"h":19.54,"l":19.14,"n":4017,"o":19.37,"t":"2024-12-31T05:00:00Z","v":203863,"vw":19.305886},{"c":19.21,"h":19.72,"l":18.94,"n":4330,"o":19.48,"t":"2025-01-02T05:00:00Z","v":215507,"vw":19.305062},{"c":20.13,"h":20.23,"l":19.19,"n":3363,"o":19.32,"t":"2025-01-03T05:00:00Z","v":144786,"vw":19.954423},{"c":19.95,"h":20.33,"l":19.84,"n":2807,"o":20.33,"t":"2025-01-06T05:00:00Z","v":145512,"vw":19.977009},{"c":20.06,"h":20.32,"l":19.585,"n":3323,"o":20.24,"t":"2025-01-07T05:00:00Z","v":156039,"vw":20.034807},{"c":19.74,"h":20.165,"l":19.505,"n":3844,"o":19.91,"t":"2025-01-08T05:00:00Z","v":234251,"vw":19.804221},{"c":19.7,"h":20.04,"l":19.01,"n":5917,"o":19.75,"t":"2025-01-10T05:00:00Z","v":274378,"vw":19.605142},{"c":20.06,"h":20.24,"l":19.44,"n":4504,"o":19.44,"t":"2025-01-13T05:00:00Z","v":295298,"vw":20.032361},{"c":20.31,"h":20.39,"l":19.73,"n":3479,"o":19.99,"t":"2025-01-14T05:00:00Z","v":147344,"vw":20.173879},{"c":21.71,"h":21.84,"l":20.88,"n":3020,"o":20.96,"t":"2025-01-15T05:00:00Z","v":217970,"vw":21.615425},{"c":21.77,"h":22.06,"l":21.58,"n":4132,"o":21.71,"t":"2025-01-16T05:00:00Z","v":265329,"vw":21.822012},{"c":21.86,"h":22.06,"l":21.12,"n":4884,"o":21.85,"t":"2025-01-17T05:00:00Z","v":302652,"vw":21.763833},{"c":22.58,"h":22.69,"l":22.1,"n":3958,"o":22.11,"t":"2025-01-21T05:00:00Z","v":306237,"vw":22.531718},{"c":22.27,"h":22.88,"l":22.115,"n":5865,"o":22.7,"t":"2025-01-22T05:00:00Z","v":227592,"vw":22.397595},{"c":21.69,"h":22.4,"l":21.44,"n":6782,"o":22.21,"t":"2025-01-23T05:00:00Z","v":339287,"vw":21.795},{"c":24.43,"h":24.6,"l":21.9,"n":10044,"o":22.22,"t":"2025-01-24T05:00:00Z","v":808737,"vw":23.836435},{"c":23.22,"h":24.1299,"l":22.71,"n":9509,"o":23.62,"t":"2025-01-27T05:00:00Z","v":742085,"vw":23.287192},{"c":20.98,"h":23.31,"l":20.9,"n":8760,"o":23.13,"t":"2025-01-28T05:00:00Z","v":700396,"vw":21.873992},{"c":22.03,"h":22.4,"l":20.97,"n":6253,"o":21.16,"t":"2025-01-29T05:00:00Z","v":312991,"vw":22.04478},{"c":22.67,"h":22.91,"l":22.01,"n":6040,"o":22.1,"t":"2025-01-30T05:00:00Z","v":380692,"vw":22.637984},{"c":22.28,"h":23.31,"l":22.26,"n":12194,"o":22.57,"t":"2025-01-31T05:00:00Z","v":2105057,"vw":22.374909},{"c":20.95,"h":21.795,"l":20.84,"n":9408,"o":21.73,"t":"2025-02-03T05:00:00Z","v":487471,"vw":21.111441},{"c":22.12,"h":22.34,"l":20.98,"n":5723,"o":20.98,"t":"2025-02-04T05:00:00Z","v":355167,"vw":21.978394},{"c":21.74,"h":22.69,"l":21.57,"n":4941,"o":22.67,"t":"2025-02-05T05:00:00Z","v":243650,"vw":22.001401},{"c":22.64,"h":22.69,"l":21.475,"n":5902,"o":21.74,"t":"2025-02-06T05:00:00Z","v":337897,"vw":22.410456},{"c":22.13,"h":22.84,"l":21.69,"n":3884,"o":22.56,"t":"2025-02-07T05:00:00Z","v":185512,"vw":22.117917},{"c":22.42,"h":22.71,"l":21.89,"n":3082,"o":22.3,"t":"2025-02-10T05:00:00Z","v":150651,"vw":22.381094},{"c":21.71,"h":22.326,"l":21.49,"n":4506,"o":22.14,"t":"2025-02-11T05:00:00Z","v":258964,"vw":21.781818},{"c":21.32,"h":21.99,"l":21.19,"n":5807,"o":21.7,"t":"2025-02-12T05:00:00Z","v":697201,"vw":21.370884},{"c":20.75,"h":21.605,"l":20.43,"n":4381,"o":21.49,"t":"2025-02-13T05:00:00Z","v":206355,"vw":20.77102},{"c":20.71,"h":20.88,"l":20.17,"n":5834,"o":20.82,"t":"2025-02-14T05:00:00Z","v":379268,"vw":20.550511},{"c":19.84,"h":20.845,"l":19.69,"n":5725,"o":20.63,"t":"2025-02-18T05:00:00Z","v":415245,"vw":20.051871},{"c":19.7,"h":19.92,"l":19.26,"n":3755,"o":19.46,"t":"2025-02-19T05:00:00Z","v":235471,"vw":19.645699},{"c":19.69,"h":19.96,"l":19.2988,"n":7343,"o":19.62,"t":"2025-02-20T05:00:00Z","v":350251,"vw":19.624966},{"c":18.63,"h":20.05,"l":18.595,"n":4828,"o":20,"t":"2025-02-21T05:00:00Z","v":345206,"vw":18.936095},{"c":18.15,"h":18.763,"l":18.14,"n":5313,"o":18.67,"t":"2025-02-24T05:00:00Z","v":524348,"vw":18.362495},{"c":18.78,"h":19.32,"l":18.05,"n":6442,"o":18.3,"t":"2025-02-25T05:00:00Z","v":558668,"vw":18.84897},{"c":17.46,"h":18.98,"l":17.38,"n":8347,"o":18.55,"t":"2025-02-26T05:00:00Z","v":734186,"vw":17.939704},{"c":16.78,"h":17.56,"l":16.75,"n":6066,"o":17.4,"t":"2025-02-27T05:00:00Z","v":300762,"vw":16.981594},{"c":17.35,"h":17.46,"l":16.72,"n":5039,"o":16.88,"t":"2025-02-28T05:00:00Z","v":405046,"vw":17.225609},{"c":16.1,"h":17.6,"l":15.59,"n":6216,"o":17.54,"t":"2025-03-03T05:00:00Z","v":491727,"vw":16.387829},{"c":16.4,"h":16.805,"l":15.305,"n":6041,"o":15.81,"t":"2025-03-04T05:00:00Z","v":495071,"vw":16.057581},{"c":16.64,"h":16.83,"l":16.24,"n":3437,"o":16.24,"t":"2025-03-05T05:00:00Z","v":250367,"vw":16.529269},{"c":16.45,"h":16.63,"l":16.03,"n":6097,"o":16.23,"t":"2025-03-06T05:00:00Z","v":594778,"vw":16.389493},{"c":16.48,"h":16.64,"l":15.18,"n":6347,"o":16.5,"t":"2025-03-07T05:00:00Z","v":568146,"vw":16.146835},{"c":16.85,"h":16.98,"l":16.11,"n":5801,"o":16.34,"t":"2025-03-10T04:00:00Z","v":609985,"vw":16.520583},{"c":16.1,"h":17.1,"l":15.97,"n":5509,"o":16.96,"t":"2025-03-11T04:00:00Z","v":428530,"vw":16.29311},{"c":15.5,"h":16.38,"l":15.47,"n":4690,"o":16.38,"t":"2025-03-12T04:00:00Z","v":250961,"vw":15.660062},{"c":15.65,"h":15.73,"l":15.36,"n":3304,"o":15.45,"t":"2025-03-13T04:00:00Z","v":136810,"vw":15.586344},{"c":15.74,"h":16.02,"l":15.5,"n":3889,"o":16.02,"t":"2025-03-14T04:00:00Z","v":198890,"vw":15.699417},{"c":16.36,"h":16.43,"l":15.41,"n":5033,"o":15.76,"t":"2025-03-17T04:00:00Z","v":267128,"vw":16.276147},{"c":16.42,"h":16.45,"l":16.07,"n":4234,"o":16.3,"t":"2025-03-18T04:00:00Z","v":257856,"vw":16.287888},{"c":16.78,"h":17.41,"l":16.43,"n":7225,"o":16.55,"t":"2025-03-19T04:00:00Z","v":680479,"vw":16.784172},{"c":16.89,"h":17.08,"l":16.31,"n":3509,"o":16.78,"t":"2025-03-20T04:00:00Z","v":213516,"vw":16.825514},{"c":15.83,"h":16.69,"l":15.63,"n":5557,"o":16.67,"t":"2025-03-21T04:00:00Z","v":844743,"vw":15.960106},{"c":17.14,"h":17.32,"l":16.16,"n":4408,"o":16.22,"t":"2025-03-24T04:00:00Z","v":426243,"vw":16.906583},{"c":17.57,"h":17.74,"l":16.85,"n":5193,"o":17.05,"t":"2025-03-25T04:00:00Z","v":354514,"vw":17.463147},{"c":16.57,"h":17.79,"l":16.425,"n":3364,"o":17.52,"t":"2025-03-26T04:00:00Z","v":243180,"vw":16.875613},{"c":16.49,"h":16.59,"l":16.03,"n":3432,"o":16.52,"t":"2025-03-27T04:00:00Z","v":343653,"vw":16.362615},{"c":16.56,"h":16.68,"l":16.12,"n":4325,"o":16.45,"t":"2025-03-28T04:00:00Z","v":329166,"vw":16.421299},{"c":16.39,"h":17.52,"l":15.85,"n":4282,"o":17.52,"t":"2025-03-31T04:00:00Z","v":328370,"vw":16.306538},{"c":17.13,"h":17.29,"l":15.98,"n":4290,"o":16.29,"t":"2025-04-01T04:00:00Z","v":262825,"vw":16.852874},{"c":17.74,"h":17.74,"l":16.83,"n":2872,"o":16.83,"t":"2025-04-02T04:00:00Z","v":111671,"vw":17.538885},{"c":16.25,"h":17.03,"l":16.175,"n":3639,"o":16.72,"t":"2025-04-03T04:00:00Z","v":165706,"vw":16.379835},{"c":15.77,"h":16.02,"l":14.455,"n":8057,"o":15.46,"t":"2025-04-04T04:00:00Z","v":440242,"vw":15.499832},{"c":15.79,"h":16.41,"l":14.85,"n":5280,"o":14.85,"t":"2025-04-07T04:00:00Z","v":319261,"vw":15.711149},{"c":15.18,"h":16.45,"l":14.835,"n":6361,"o":16.38,"t":"2025-04-08T04:00:00Z","v":325629,"vw":15.205563},{"c":17.74,"h":17.94,"l":14.87,"n":8539,"o":15.04,"t":"2025-04-09T04:00:00Z","v":590246,"vw":16.76848},{"c":16.74,"h":17.5415,"l":16.17,"n":6893,"o":17.54,"t":"2025-04-10T04:00:00Z","v":375428,"vw":16.786753},{"c":17.49,"h":17.72,"l":16.1501,"n":4198,"o":16.95,"t":"2025-04-11T04:00:00Z","v":212638,"vw":17.237563},{"c":17.14,"h":17.97,"l":17.04,"n":5255,"o":17.86,"t":"2025-04-14T04:00:00Z","v":274823,"vw":17.311353},{"c":17.24,"h":17.58,"l":17.04,"n":4386,"o":17.04,"t":"2025-04-15T04:00:00Z","v":216158,"vw":17.315816},{"c":17.4,"h":17.73,"l":17.03,"n":3746,"o":17.15,"t":"2025-04-16T04:00:00Z","v":175123,"vw":17.316757},{"c":17.18,"h":17.561,"l":17,"n":4405,"o":17.37,"t":"2025-04-17T04:00:00Z","v":263579,"vw":17.208687},{"c":16.61,"h":17.18,"l":16.27,"n":3248,"o":17,"t":"2025-04-21T04:00:00Z","v":168658,"vw":16.537929},{"c":16.72,"h":17.09,"l":16.5685,"n":3865,"o":16.88,"t":"2025-04-22T04:00:00Z","v":178726,"vw":16.764857},{"c":17.02,"h":17.96,"l":16.93,"n":3803,"o":17.28,"t":"2025-04-23T04:00:00Z","v":168118,"vw":17.162876},{"c":18.1,"h":18.15,"l":17.25,"n":3566,"o":17.72,"t":"2025-04-24T04:00:00Z","v":181654,"vw":18.011741},{"c":18.54,"h":18.75,"l":17.85,"n":4278,"o":18.01,"t":"2025-04-25T04:00:00Z","v":176418,"vw":18.550539},{"c":18.26,"h":18.7889,"l":17.49,"n":4630,"o":18.47,"t":"2025-04-28T04:00:00Z","v":348044,"vw":17.983271},{"c":18.45,"h":18.685,"l":17.75,"n":4856,"o":18.19,"t":"2025-04-29T04:00:00Z","v":333669,"vw":18.153909},{"c":17.96,"h":18.26,"l":17.59,"n":3697,"o":17.98,"t":"2025-04-30T04:00:00Z","v":229624,"vw":17.965209},{"c":18.78,"h":18.98,"l":18.12,"n":4344,"o":18.25,"t":"2025-05-01T04:00:00Z","v":267427,"vw":18.760358},{"c":18.58,"h":19.61,"l":18.52,"n":5549,"o":19.02,"t":"2025-05-02T04:00:00Z","v":327149,"vw":18.825964},{"c":18.41,"h":19.16,"l":18.38,"n":5320,"o":18.75,"t":"2025-05-05T04:00:00Z","v":443076,"vw":18.668088},{"c":19.32,"h":19.52,"l":18.08,"n":7344,"o":18.47,"t":"2025-05-06T04:00:00Z","v":404320,"vw":19.214993},{"c":21.05,"h":21.41,"l":18.3,"n":10933,"o":19.41,"t":"2025-05-07T04:00:00Z","v":766383,"vw":20.432411},{"c":20.91,"h":21.6,"l":20.68,"n":6573,"o":21.25,"t":"2025-05-08T04:00:00Z","v":362078,"vw":21.024793},{"c":21.34,"h":21.47,"l":20.7,"n":6129,"o":20.92,"t":"2025-05-09T04:00:00Z","v":410054,"vw":21.188924},{"c":19.53,"h":20.83,"l":18.65,"n":12800,"o":19.73,"t":"2025-05-12T04:00:00Z","v":810052,"vw":19.363206},{"c":20.13,"h":21.595,"l":19.91,"n":13593,"o":19.92,"t":"2025-05-13T04:00:00Z","v":625486,"vw":20.448124},{"c":20.5,"h":21.05,"l":20.29,"n":6868,"o":20.29,"t":"2025-05-14T04:00:00Z","v":439199,"vw":20.700417},{"c":19.97,"h":20.72,"l":19.62,"n":4880,"o":20.36,"t":"2025-05-15T04:00:00Z","v":250630,"vw":19.993072},{"c":19.54,"h":20.2,"l":19.35,"n":5790,"o":20.06,"t":"2025-05-16T04:00:00Z","v":285842,"vw":19.605647},{"c":18.96,"h":19.48,"l":18.85,"n":6316,"o":19.11,"t":"2025-05-19T04:00:00Z","v":305745,"vw":19.032205},{"c":19.6,"h":20.135,"l":18.81,"n":4496,"o":19.1,"t":"2025-05-20T04:00:00Z","v":265339,"vw":19.526856},{"c":18.39,"h":18.75,"l":17.97,"n":40199,"o":18.22,"t":"2025-05-21T04:00:00Z","v":4983644,"vw":18.318854},{"c":18.59,"h":18.95,"l":18.08,"n":17688,"o":18.35,"t":"2025-05-22T04:00:00Z","v":1925529,"vw":18.590484},{"c":18.64,"h":18.78,"l":18.35,"n":8863,"o":18.35,"t":"2025-05-23T04:00:00Z","v":511950,"vw":18.604512},{"c":19.82,"h":19.9525,"l":18.589,"n":11409,"o":18.62,"t":"2025-05-27T04:00:00Z","v":760164,"vw":19.655733},{"c":19.77,"h":20.07,"l":19.4,"n":7381,"o":19.79,"t":"2025-05-28T04:00:00Z","v":584353,"vw":19.763938},{"c":20.63,"h":20.697,"l":19.585,"n":9849,"o":19.89,"t":"2025-05-29T04:00:00Z","v":610680,"vw":20.396985},{"c":20.88,"h":21.09,"l":20.22,"n":9420,"o":20.57,"t":"2025-05-30T04:00:00Z","v":739070,"vw":20.853633},{"c":20.2,"h":20.89,"l":19.77,"n":11118,"o":20.84,"t":"2025-06-02T04:00:00Z","v":820501,"vw":20.178018},{"c":21.4,"h":21.47,"l":20.38,"n":8973,"o":20.54,"t":"2025-06-03T04:00:00Z","v":632143,"vw":21.149461},{"c":21.93,"h":21.99,"l":21.28,"n":7067,"o":21.55,"t":"2025-06-04T04:00:00Z","v":583697,"vw":21.76654},{"c":22.64,"h":22.71,"l":21.6483,"n":8401,"o":22.1,"t":"2025-06-05T04:00:00Z","v":497266,"vw":22.428728},{"c":22.82,"h":22.905,"l":22.335,"n":6903,"o":22.86,"t":"2025-06-06T04:00:00Z","v":323363,"vw":22.721796},{"c":22.64,"h":23.27,"l":22.55,"n":7074,"o":23.19,"t":"2025-06-09T04:00:00Z","v":405319,"vw":22.73833},{"c":22.82,"h":22.915,"l":22.36,"n":6089,"o":22.88,"t":"2025-06-10T04:00:00Z","v":331297,"vw":22.665966},{"c":23.1,"h":23.37,"l":22.74,"n":5728,"o":22.84,"t":"2025-06-11T04:00:00Z","v":467276,"vw":23.087645},{"c":22.52,"h":23.1,"l":22.4,"n":7270,"o":23.01,"t":"2025-06-12T04:00:00Z","v":444989,"vw":22.702481},{"c":21.98,"h":22.4,"l":21.87,"n":7787,"o":22.02,"t":"2025-06-13T04:00:00Z","v":322373,"vw":22.042765},{"c":22.27,"h":22.765,"l":22.2,"n":5166,"o":22.35,"t":"2025-06-16T04:00:00Z","v":190068,"vw":22.353798},{"c":20.85,"h":21.5692,"l":20.71,"n":52838,"o":21,"t":"2025-06-17T04:00:00Z","v":6327660,"vw":21.006326},{"c":20.75,"h":21.22,"l":20.72,"n":10653,"o":20.8,"t":"2025-06-18T04:00:00Z","v":1167998,"vw":20.90242},{"c":20.43,"h":20.76,"l":20.22,"n":11033,"o":20.76,"t":"2025-06-20T04:00:00Z","v":775562,"vw":20.449237},{"c":21.41,"h":21.535,"l":20.24,"n":18990,"o":20.26,"t":"2025-06-23T04:00:00Z","v":1157473,"vw":21.150993},{"c":22.01,"h":22.24,"l":21.24,"n":15094,"o":22.24,"t":"2025-06-24T04:00:00Z","v":1033116,"vw":21.834326},{"c":21.98,"h":22.53,"l":21.72,"n":12002,"o":22.29,"t":"2025-06-25T04:00:00Z","v":751981,"vw":22.075535},{"c":22.46,"h":22.97,"l":21.93,"n":13913,"o":22.18,"t":"2025-06-26T04:00:00Z","v":916410,"vw":22.57644},{"c":22.14,"h":22.76,"l":22.05,"n":8697,"o":22.49,"t":"2025-06-27T04:00:00Z","v":1515392,"vw":22.175964},{"c":22.44,"h":22.75,"l":22.27,"n":9792,"o":22.63,"t":"2025-06-30T04:00:00Z","v":1002693,"vw":22.498604},{"c":22.13,"h":22.48,"l":21.49,"n":14060,"o":22.44,"t":"2025-07-01T04:00:00Z","v":1330925,"vw":22.033453},{"c":22,"h":22.3,"l":21.81,"n":13486,"o":22.2,"t":"2025-07-02T04:00:00Z","v":1095959,"vw":21.973432},{"c":22.29,"h":22.5,"l":22.1,"n":4466,"o":22.28,"t":"2025-07-03T04:00:00Z","v":504762,"vw":22.28121},{"c":21.63,"h":22.27,"l":21.37,"n":10385,"o":22.19,"t":"2025-07-07T04:00:00Z","v":724728,"vw":21.68967},{"c":21.35,"h":22.17,"l":20.835,"n":14110,"o":22.17,"t":"2025-07-08T04:00:00Z","v":806361,"vw":21.218071},{"c":21.7,"h":21.93,"l":20.97,"n":11657,"o":21.565,"t":"2025-07-09T04:00:00Z","v":839253,"vw":21.634897},{"c":21.61,"h":22.07,"l":21.32,"n":9983,"o":21.79,"t":"2025-07-10T04:00:00Z","v":631343,"vw":21.709342},{"c":20.94,"h":21.47,"l":20.87,"n":7694,"o":21.47,"t":"2025-07-11T04:00:00Z","v":503688,"vw":21.064377},{"c":20.84,"h":21.35,"l":20.84,"n":7110,"o":21.05,"t":"2025-07-14T04:00:00Z","v":317355,"vw":20.945318},{"c":20.52,"h":21.01,"l":20.475,"n":8088,"o":20.82,"t":"2025-07-15T04:00:00Z","v":354803,"vw":20.623663},{"c":20.75,"h":20.84,"l":20.34,"n":8973,"o":20.58,"t":"2025-07-16T04:00:00Z","v":525894,"vw":20.660191},{"c":20.88,"h":21.24,"l":20.64,"n":8442,"o":20.75,"t":"2025-07-17T04:00:00Z","v":614934,"vw":20.933521},{"c":20.76,"h":21.2,"l":20.64,"n":8841,"o":20.93,"t":"2025-07-18T04:00:00Z","v":609100,"vw":20.816454},{"c":20.54,"h":21.12,"l":20.45,"n":12323,"o":20.93,"t":"2025-07-21T04:00:00Z","v":1002086,"vw":20.621172},{"c":20.68,"h":20.825,"l":20.28,"n":8584,"o":20.7,"t":"2025-07-22T04:00:00Z","v":468211,"vw":20.602925},{"c":20.81,"h":21.18,"l":20.775,"n":8741,"o":21.04,"t":"2025-07-23T04:00:00Z","v":554294,"vw":20.899955},{"c":20.96,"h":21.15,"l":20.73,"n":7407,"o":21.15,"t":"2025-07-24T04:00:00Z","v":490514,"vw":20.948909},{"c":21.41,"h":21.81,"l":21.1,"n":9612,"o":21.21,"t":"2025-07-25T04:00:00Z","v":662729,"vw":21.466306},{"c":21.75,"h":22.15,"l":21.31,"n":10679,"o":21.31,"t":"2025-07-28T04:00:00Z","v":755489,"vw":21.772853},{"c":21.66,"h":22.145,"l":21.57,"n":9840,"o":21.7,"t":"2025-07-29T04:00:00Z","v":633845,"vw":21.816291},{"c":21.36,"h":22.22,"l":21.35,"n":8886,"o":21.78,"t":"2025-07-30T04:00:00Z","v":510819,"vw":21.559925},{"c":21.8,"h":22.28,"l":21.14,"n":12909,"o":21.2,"t":"2025-07-31T04:00:00Z","v":904058,"vw":21.903162},{"c":21.04,"h":21.41,"l":20.68,"n":10918,"o":21.38,"t":"2025-08-01T04:00:00Z","v":617142,"vw":20.995388},{"c":21.05,"h":21.655,"l":20.97,"n":7046,"o":21.47,"t":"2025-08-04T04:00:00Z","v":422238,"vw":21.162472},{"c":21.85,"h":21.91,"l":21.29,"n":10194,"o":21.44,"t":"2025-08-05T04:00:00Z","v":649410,"vw":21.698374},{"c":21.36,"h":22.13,"l":20.4601,"n":21305,"o":21.13,"t":"2025-08-06T04:00:00Z","v":1844103,"vw":21.108197},{"c":21.2,"h":22.23,"l":20.84,"n":13148,"o":21.2,"t":"2025-08-07T04:00:00Z","v":872390,"vw":21.308811},{"c":19.98,"h":20.48,"l":19.75,"n":56736,"o":19.97,"t":"2025-08-08T04:00:00Z","v":7791395,"vw":20.013813},{"c":20.21,"h":20.43,"l":19.81,"n":30120,"o":19.95,"t":"2025-08-11T04:00:00Z","v":3944264,"vw":20.212567},{"c":20.7,"h":20.755,"l":20.02,"n":29661,"o":20.29,"t":"2025-08-12T04:00:00Z","v":4361113,"vw":20.618433},{"c":20.61,"h":21.195,"l":20.01,"n":18525,"o":20.83,"t":"2025-08-13T04:00:00Z","v":1445588,"vw":20.447555},{"c":20.5,"h":20.82,"l":20.25,"n":12350,"o":20.42,"t":"2025-08-14T04:00:00Z","v":1009825,"vw":20.468302},{"c":20.38,"h":20.56,"l":19.79,"n":18173,"o":20.56,"t":"2025-08-15T04:00:00Z","v":1378768,"vw":20.193823},{"c":20.82,"h":20.99,"l":20.205,"n":18471,"o":20.43,"t":"2025-08-18T04:00:00Z","v":1325107,"vw":20.777355},{"c":20.48,"h":20.86,"l":20.34,"n":14250,"o":20.84,"t":"2025-08-19T04:00:00Z","v":898526,"vw":20.553296},{"c":19.92,"h":20.47,"l":19.53,"n":14806,"o":20.36,"t":"2025-08-20T04:00:00Z","v":1473181,"vw":19.813225},{"c":20.28,"h":20.29,"l":19.73,"n":17833,"o":19.86,"t":"2025-08-21T04:00:00Z","v":1704941,"vw":20.103298},{"c":20.25,"h":20.65,"l":20.09,"n":17142,"o":20.47,"t":"2025-08-22T04:00:00Z","v":1171430,"vw":20.314331},{"c":19.91,"h":20.475,"l":19.89,"n":20740,"o":20.24,"t":"2025-08-25T04:00:00Z","v":1639026,"vw":20.051469},{"c":20.39,"h":20.39,"l":19.8,"n":14330,"o":20.08,"t":"2025-08-26T04:00:00Z","v":1171320,"vw":20.270756},{"c":20.4,"h":20.54,"l":20.23,"n":13118,"o":20.38,"t":"2025-08-27T04:00:00Z","v":1066251,"vw":20.364943},{"c":21.16,"h":21.16,"l":20.37,"n":20543,"o":20.5,"t":"2025-08-28T04:00:00Z","v":1576210,"vw":20.96868},{"c":21.24,"h":21.765,"l":20.97,"n":21425,"o":21.23,"t":"2025-08-29T04:00:00Z","v":1608919,"vw":21.186319},{"c":20.68,"h":20.865,"l":20.34,"n":22537,"o":20.74,"t":"2025-09-02T04:00:00Z","v":2055570,"vw":20.592037},{"c":20.55,"h":20.89,"l":20.36,"n":14293,"o":20.66,"t":"2025-09-03T04:00:00Z","v":888472,"vw":20.561427},{"c":21.41,"h":21.445,"l":20.3,"n":103995,"o":20.48,"t":"2025-09-04T04:00:00Z","v":13812655,"vw":21.091141},{"c":21.59,"h":21.75,"l":21.04,"n":53491,"o":21.38,"t":"2025-09-05T04:00:00Z","v":6520923,"vw":21.500719},{"c":21.68,"h":21.895,"l":21.33,"n":34388,"o":21.74,"t":"2025-09-08T04:00:00Z","v":6096115,"vw":21.677142},{"c":21.45,"h":21.71,"l":21,"n":25119,"o":21.48,"t":"2025-09-09T04:00:00Z","v":2244304,"vw":21.325003},{"c":22.77,"h":22.77,"l":21.638,"n":37003,"o":21.72,"t":"2025-09-10T04:00:00Z","v":3873198,"vw":22.43017},{"c":23.18,"h":23.19,"l":22.58,"n":24338,"o":22.92,"t":"2025-09-11T04:00:00Z","v":2076872,"vw":23.014179},{"c":23.02,"h":23.3092,"l":22.927,"n":17009,"o":23.05,"t":"2025-09-12T04:00:00Z","v":1251748,"vw":23.056945},{"c":23.1,"h":23.55,"l":22.88,"n":18055,"o":23.22,"t":"2025-09-15T04:00:00Z","v":1569261,"vw":23.176354},{"c":22.63,"h":23.175,"l":22.57,"n":16194,"o":23.16,"t":"2025-09-16T04:00:00Z","v":1313736,"vw":22.752666},{"c":22.85,"h":23.2,"l":22.64,"n":18735,"o":22.72,"t":"2025-09-17T04:00:00Z","v":1537053,"vw":22.889442},{"c":21.8,"h":23.13,"l":21.46,"n":42837,"o":23.09,"t":"2025-09-18T04:00:00Z","v":4737795,"vw":22.111404},{"c":21.36,"h":21.945,"l":21,"n":31690,"o":21.79,"t":"2025-09-19T04:00:00Z","v":5238716,"vw":21.39248},{"c":21.39,"h":21.41,"l":20.67,"n":25119,"o":21.26,"t":"2025-09-22T04:00:00Z","v":2419692,"vw":21.098147},{"c":21.62,"h":22.06,"l":21.42,"n":20063,"o":21.48,"t":"2025-09-23T04:00:00Z","v":2320918,"vw":21.684014},{"c":21.31,"h":21.93,"l":21.2,"n":16036,"o":21.61,"t":"2025-09-24T04:00:00Z","v":1107040,"vw":21.386761},{"c":20.62,"h":21.105,"l":20.48,"n":19663,"o":21.03,"t":"2025-09-25T04:00:00Z","v":1359736,"vw":20.669812},{"c":21.1,"h":21.11,"l":20.6,"n":16006,"o":20.75,"t":"2025-09-26T04:00:00Z","v":1603170,"vw":20.937448},{"c":20.83,"h":21.4799,"l":20.83,"n":15650,"o":21.27,"t":"2025-09-29T04:00:00Z","v":1638322,"vw":20.97815},{"c":21.17,"h":21.34,"l":20.76,"n":15575,"o":21,"t":"2025-09-30T04:00:00Z","v":1361010,"vw":21.030249},{"c":21.1,"h":22.32,"l":21.1,"n":35513,"o":21.54,"t":"2025-10-01T04:00:00Z","v":4085833,"vw":21.695551},{"c":20.67,"h":21.37,"l":20.56,"n":21697,"o":21.1,"t":"2025-10-02T04:00:00Z","v":2058797,"vw":20.721227},{"c":20.3,"h":21.0721,"l":20.07,"n":21553,"o":20.78,"t":"2025-10-03T04:00:00Z","v":2558941,"vw":20.304711},{"c":20,"h":20.55,"l":20,"n":25656,"o":20.38,"t":"2025-10-06T04:00:00Z","v":2460161,"vw":20.222736},{"c":20.16,"h":20.5789,"l":20.05,"n":21376,"o":20.05,"t":"2025-10-07T04:00:00Z","v":1736895,"vw":20.209419},{"c":20.33,"h":20.43,"l":19.9,"n":16153,"o":20.2,"t":"2025-10-08T04:00:00Z","v":1326607,"vw":20.281364},{"c":20.52,"h":21.28,"l":20.36,"n":20283,"o":21.08,"t":"2025-10-09T04:00:00Z","v":2163873,"vw":20.600121},{"c":20.02,"h":21.17,"l":20.01,"n":23016,"o":20.59,"t":"2025-10-10T04:00:00Z","v":2179201,"vw":20.405055},{"c":20.6,"h":20.89,"l":20.34,"n":15859,"o":20.47,"t":"2025-10-13T04:00:00Z","v":1199521,"vw":20.61714},{"c":20.49,"h":20.72,"l":20.14,"n":11730,"o":20.37,"t":"2025-10-14T04:00:00Z","v":831730,"vw":20.5663},{"c":21.13,"h":21.395,"l":20.52,"n":18692,"o":20.6,"t":"2025-10-15T04:00:00Z","v":1967475,"vw":21.112947},{"c":20.19,"h":21.33,"l":20.1,"n":20419,"o":21.21,"t":"2025-10-16T04:00:00Z","v":1715060,"vw":20.347193},{"c":20.11,"h":20.27,"l":19.86,"n":22335,"o":20.05,"t":"2025-10-17T04:00:00Z","v":1565632,"vw":20.059785},{"c":20.53,"h":20.71,"l":20.23,"n":13632,"o":20.29,"t":"2025-10-20T04:00:00Z","v":789355,"vw":20.476376},{"c":20.54,"h":20.695,"l":20.24,"n":13817,"o":20.45,"t":"2025-10-21T04:00:00Z","v":1056182,"vw":20.535297},{"c":19.93,"h":20.79,"l":19.42,"n":23300,"o":20.73,"t":"2025-10-22T04:00:00Z","v":1958481,"vw":19.846985},{"c":20.36,"h":20.555,"l":19.92,"n":15088,"o":19.97,"t":"2025-10-23T04:00:00Z","v":871005,"vw":20.344612},{"c":21.26,"h":21.39,"l":20.83,"n":22760,"o":20.83,"t":"2025-10-24T04:00:00Z","v":1980466,"vw":21.179468},{"c":20.58,"h":21.49,"l":20.55,"n":14088,"o":21.49,"t":"2025-10-27T04:00:00Z","v":1089048,"vw":20.769052},{"c":20.3,"h":20.69,"l":20.2,"n":14109,"o":20.53,"t":"2025-10-28T04:00:00Z","v":939563,"vw":20.337264},{"c":20.25,"h":20.8625,"l":19.97,"n":19610,"o":20.3,"t":"2025-10-29T04:00:00Z","v":1620603,"vw":20.487327},{"c":19.96,"h":20.3,"l":19.73,"n":18855,"o":20.03,"t":"2025-10-30T04:00:00Z","v":1603629,"vw":19.96641},{"c":20.19,"h":20.31,"l":19.725,"n":14034,"o":19.97,"t":"2025-10-31T04:00:00Z","v":972260,"vw":20.133066},{"c":20.19,"h":20.42,"l":19.85,"n":15254,"o":20.36,"t":"2025-11-03T05:00:00Z","v":995150,"vw":20.138956},{"c":19.69,"h":20.19,"l":19.53,"n":18096,"o":19.83,"t":"2025-11-04T05:00:00Z","v":1508839,"vw":19.790606},{"c":21.92,"h":22.73,"l":19.2,"n":56689,"o":19.2,"t":"2025-11-05T05:00:00Z","v":6392698,"vw":21.546994},{"c":21.36,"h":22.085,"l":20.995,"n":26988,"o":21.69,"t":"2025-11-06T05:00:00Z","v":2158804,"vw":21.309425},{"c":20.99,"h":21.16,"l":20.44,"n":22454,"o":20.75,"t":"2025-11-07T05:00:00Z","v":1447563,"vw":20.931517},{"c":21.63,"h":21.7,"l":21,"n":18251,"o":21.32,"t":"2025-11-10T05:00:00Z","v":1381447,"vw":21.504941},{"c":22.06,"h":22.12,"l":21.27,"n":18509,"o":21.54,"t":"2025-11-11T05:00:00Z","v":1355143,"vw":21.905962},{"c":22.12,"h":22.435,"l":21.82,"n":12895,"o":21.98,"t":"2025-11-12T05:00:00Z","v":967473,"vw":22.07911},{"c":20.94,"h":22.3,"l":20.91,"n":58161,"o":22.15,"t":"2025-11-13T05:00:00Z","v":7045583,"vw":21.433175},{"c":20.87,"h":21.6,"l":20.26,"n":31069,"o":20.51,"t":"2025-11-14T05:00:00Z","v":3020633,"vw":21.074087},{"c":20.47,"h":21.91,"l":20.25,"n":22325,"o":21.48,"t":"2025-11-17T05:00:00Z","v":1780876,"vw":20.573017},{"c":19.98,"h":20.36,"l":19.785,"n":29801,"o":20.07,"t":"2025-11-18T05:00:00Z","v":2715975,"vw":20.035188},{"c":20.05,"h":20.16,"l":19.64,"n":22308,"o":19.99,"t":"2025-11-19T05:00:00Z","v":3052334,"vw":19.937745},{"c":19.37,"h":20.76,"l":19.35,"n":26624,"o":20.35,"t":"2025-11-20T05:00:00Z","v":2135508,"vw":19.884269},{"c":19.7,"h":19.85,"l":19.04,"n":25055,"o":19.46,"t":"2025-11-21T05:00:00Z","v":1906565,"vw":19.604373},{"c":20.52,"h":20.56,"l":19.72,"n":18759,"o":19.89,"t":"2025-11-24T05:00:00Z","v":1734227,"vw":20.406292},{"c":21.25,"h":21.41,"l":20.525,"n":19067,"o":20.65,"t":"2025-11-25T05:00:00Z","v":1899298,"vw":21.184368},{"c":21.71,"h":21.97,"l":21.27,"n":16102,"o":21.32,"t":"2025-11-26T05:00:00Z","v":1132041,"vw":21.734667},{"c":22.49,"h":22.51,"l":21.765,"n":8850,"o":21.9,"t":"2025-11-28T05:00:00Z","v":560300,"vw":22.306127},{"c":22.19,"h":22.56,"l":22.095,"n":15908,"o":22.16,"t":"2025-12-01T05:00:00Z","v":2125555,"vw":22.303007},{"c":24.46,"h":24.505,"l":22.15,"n":37360,"o":22.38,"t":"2025-12-02T05:00:00Z","v":4281515,"vw":23.951346},{"c":24.59,"h":24.615,"l":23.4467,"n":21725,"o":24.44,"t":"2025-12-03T05:00:00Z","v":2128934,"vw":24.302893},{"c":25.25,"h":25.48,"l":24.315,"n":19023,"o":24.51,"t":"2025-12-04T05:00:00Z","v":1905682,"vw":25.103422},{"c":25.58,"h":25.72,"l":24.95,"n":18876,"o":25.23,"t":"2025-12-05T05:00:00Z","v":1924882,"vw":25.479021},{"c":25.85,"h":26.165,"l":25.37,"n":27943,"o":25.88,"t":"2025-12-08T05:00:00Z","v":2120869,"vw":25.826053},{"c":25.69,"h":26,"l":25.1,"n":20385,"o":25.1,"t":"2025-12-09T05:00:00Z","v":1577317,"vw":25.637773},{"c":26.3,"h":26.62,"l":25.46,"n":27184,"o":25.6,"t":"2025-12-10T05:00:00Z","v":2960211,"vw":26.038496},{"c":27.39,"h":27.5,"l":25.81,"n":30340,"o":26.39,"t":"2025-12-11T05:00:00Z","v":2678478,"vw":27.156661},{"c":26.58,"h":27.41,"l":26.46,"n":25544,"o":27.41,"t":"2025-12-12T05:00:00Z","v":2310760,"vw":26.664171},{"c":26.4,"h":26.9,"l":26.01,"n":24951,"o":26.7,"t":"2025-12-15T05:00:00Z","v":3277678,"vw":26.367322},{"c":25.99,"h":26.95,"l":25.62,"n":19396,"o":26.4,"t":"2025-12-16T05:00:00Z","v":1932606,"vw":26.00353},{"c":25.13,"h":26.19,"l":25.03,"n":21036,"o":25.88,"t":"2025-12-17T05:00:00Z","v":2529234,"vw":25.24796},{"c":25.88,"h":26.12,"l":25.4401,"n":20216,"o":25.78,"t":"2025-12-18T05:00:00Z","v":1539542,"vw":25.825255},{"c":26.13,"h":26.65,"l":25.95,"n":17108,"o":25.95,"t":"2025-12-19T05:00:00Z","v":2865984,"vw":26.182067},{"c":26.1,"h":26.53,"l":26,"n":14526,"o":26.31,"t":"2025-12-22T05:00:00Z","v":981484,"vw":26.181443},{"c":26.12,"h":26.305,"l":25.76,"n":13504,"o":25.99,"t":"2025-12-23T05:00:00Z","v":968775,"vw":26.137135},{"c":26.1,"h":26.21,"l":25.91,"n":4969,"o":25.99,"t":"2025-12-24T05:00:00Z","v":383344,"vw":26.058035},{"c":25.94,"h":26.24,"l":25.84,"n":9963,"o":26.02,"t":"2025-12-26T05:00:00Z","v":553950,"vw":25.943314},{"c":25.66,"h":26.06,"l":25.61,"n":13440,"o":25.77,"t":"2025-12-29T05:00:00Z","v":1377988,"vw":25.733951},{"c":25.48,"h":25.83,"l":25.41,"n":14315,"o":25.83,"t":"2025-12-30T05:00:00Z","v":1369708,"vw":25.56678},{"c":25.25,"h":25.7525,"l":25.07,"n":13043,"o":25.43,"t":"2025-12-31T05:00:00Z","v":1055906,"vw":25.237889},{"c":25.82,"h":26.11,"l":25.34,"n":20146,"o":25.41,"t":"2026-01-02T05:00:00Z","v":1639825,"vw":25.73151},{"c":26.14,"h":26.77,"l":26.02,"n":19497,"o":26.11,"t":"2026-01-05T05:00:00Z","v":1059206,"vw":26.389848},{"c":27.11,"h":27.235,"l":25.4,"n":19872,"o":26.04,"t":"2026-01-06T05:00:00Z","v":1744991,"vw":26.754681},{"c":26.31,"h":27.48,"l":26.09,"n":18497,"o":27.15,"t":"2026-01-07T05:00:00Z","v":1240584,"vw":26.617816},{"c":26.4,"h":27.365,"l":26.03,"n":24318,"o":26.3,"t":"2026-01-08T05:00:00Z","v":2160733,"vw":26.54537},{"c":26.39,"h":27.4,"l":26.355,"n":13306,"o":26.65,"t":"2026-01-09T05:00:00Z","v":787967,"vw":26.551327},{"c":26.89,"h":27.11,"l":26.15,"n":14260,"o":26.15,"t":"2026-01-12T05:00:00Z","v":941246,"vw":26.868493},{"c":26.82,"h":27.21,"l":26.78,"n":9719,"o":26.94,"t":"2026-01-13T05:00:00Z","v":1024270,"vw":26.8933},{"c":27.05,"h":27.085,"l":26.49,"n":12338,"o":26.8,"t":"2026-01-14T05:00:00Z","v":673635,"vw":26.952763},{"c":26.68,"h":27.45,"l":26.63,"n":15133,"o":27.24,"t":"2026-01-15T05:00:00Z","v":1255988,"vw":26.887818},{"c":27.8,"h":28.01,"l":26.69,"n":19045,"o":26.72,"t":"2026-01-16T05:00:00Z","v":1623122,"vw":27.591758},{"c":27.83,"h":28.09,"l":26.76,"n":16911,"o":27.02,"t":"2026-01-20T05:00:00Z","v":1070841,"vw":27.774119},{"c":28.27,"h":28.7486,"l":27.49,"n":13222,"o":28.23,"t":"2026-01-21T05:00:00Z","v":864354,"vw":28.103963},{"c":28.36,"h":28.7,"l":28.01,"n":14011,"o":28.58,"t":"2026-01-22T05:00:00Z","v":902331,"vw":28.434639},{"c":28.4,"h":28.89,"l":28.26,"n":14471,"o":28.85,"t":"2026-01-23T05:00:00Z","v":908631,"vw":28.462001},{"c":28.65,"h":28.885,"l":28.24,"n":13880,"o":28.41,"t":"2026-01-26T05:00:00Z","v":1085150,"vw":28.643152},{"c":28.48,"h":29.0148,"l":28.37,"n":9955,"o":28.76,"t":"2026-01-27T05:00:00Z","v":572698,"vw":28.644095},{"c":27.93,"h":28.82,"l":27.82,"n":12279,"o":28.49,"t":"2026-01-28T05:00:00Z","v":695746,"vw":27.959448},{"c":27.83,"h":28.46,"l":27.42,"n":17332,"o":28.1,"t":"2026-01-29T05:00:00Z","v":957908,"vw":27.798359},{"c":27.6,"h":27.85,"l":27.01,"n":15718,"o":27.01,"t":"2026-01-30T05:00:00Z","v":1266043,"vw":27.536543},{"c":27.82,"h":28.3,"l":27.5,"n":18983,"o":27.5,"t":"2026-02-02T05:00:00Z","v":962882,"vw":27.919367},{"c":28.54,"h":28.92,"l":27.69,"n":14630,"o":28.3,"t":"2026-02-03T05:00:00Z","v":961782,"vw":28.40034},{"c":27.77,"h":28.82,"l":26.86,"n":18887,"o":28.69,"t":"2026-02-04T05:00:00Z","v":1400066,"vw":27.723066},{"c":27.71,"h":27.98,"l":27.18,"n":14209,"o":27.44,"t":"2026-02-05T05:00:00Z","v":900640,"vw":27.644239},{"c":28.93,"h":29.073,"l":28.19,"n":13379,"o":28.5,"t":"2026-02-06T05:00:00Z","v":841907,"vw":28.893742},{"c":29.88,"h":30.55,"l":28.92,"n":20100,"o":28.97,"t":"2026-02-09T05:00:00Z","v":1320767,"vw":30.000011},{"c":30.44,"h":30.75,"l":29.76,"n":17127,"o":29.76,"t":"2026-02-10T05:00:00Z","v":1312979,"vw":30.483443},{"c":31.42,"h":31.8,"l":30.79,"n":22702,"o":30.79,"t":"2026-02-11T05:00:00Z","v":1967553,"vw":31.426713},{"c":31.11,"h":32.05,"l":30.48,"n":14981,"o":31.78,"t":"2026-02-12T05:00:00Z","v":1241883,"vw":31.060417},{"c":31.01,"h":31.7,"l":30.42,"n":14603,"o":31.15,"t":"2026-02-13T05:00:00Z","v":1113016,"vw":31.06912},{"c":31.29,"h":31.66,"l":30.53,"n":17912,"o":30.84,"t":"2026-02-17T05:00:00Z","v":1904640,"vw":31.387551},{"c":30.89,"h":32.25,"l":30.83,"n":18616,"o":31.13,"t":"2026-02-18T05:00:00Z","v":1273919,"vw":31.396006},{"c":31.88,"h":31.91,"l":30.87,"n":13996,"o":30.91,"t":"2026-02-19T05:00:00Z","v":818357,"vw":31.582534},{"c":31.85,"h":32.38,"l":31.58,"n":15637,"o":31.89,"t":"2026-02-20T05:00:00Z","v":1349730,"vw":31.924822},{"c":31.24,"h":31.9,"l":30.81,"n":21597,"o":31.84,"t":"2026-02-23T05:00:00Z","v":1617873,"vw":31.173395},{"c":30.96,"h":31.59,"l":30.202,"n":38479,"o":31.12,"t":"2026-02-24T05:00:00Z","v":4653375,"vw":30.904224},{"c":30.67,"h":31.745,"l":29.47,"n":40071,"o":31.25,"t":"2026-02-25T05:00:00Z","v":4035178,"vw":30.719813},{"c":31.43,"h":31.51,"l":29.15,"n":32248,"o":30.67,"t":"2026-02-26T05:00:00Z","v":2786748,"vw":30.72932},{"c":31,"h":31.02,"l":29.84,"n":18720,"o":30.52,"t":"2026-02-27T05:00:00Z","v":1258861,"vw":30.718837},{"c":30.94,"h":31.28,"l":30.42,"n":30227,"o":30.45,"t":"2026-03-02T05:00:00Z","v":2037103,"vw":30.950609},{"c":29.87,"h":30.45,"l":29.28,"n":30327,"o":30.01,"t":"2026-03-03T05:00:00Z","v":2154082,"vw":29.93202},{"c":30.41,"h":30.63,"l":29.67,"n":25138,"o":30.1,"t":"2026-03-04T05:00:00Z","v":2182765,"vw":30.317608},{"c":29.45,"h":30.45,"l":28.54,"n":28752,"o":30.45,"t":"2026-03-05T05:00:00Z","v":2110883,"vw":29.383997},{"c":29.34,"h":29.75,"l":28.28,"n":24113,"o":28.73,"t":"2026-03-06T05:00:00Z","v":1448437,"vw":29.256583},{"c":30.01,"h":30.06,"l":28.26,"n":27582,"o":28.98,"t":"2026-03-09T04:00:00Z","v":1952233,"vw":29.346023},{"c":30.12,"h":30.61,"l":29.53,"n":20234,"o":30.35,"t":"2026-03-10T04:00:00Z","v":1331081,"vw":30.191557},{"c":29.97,"h":30.21,"l":29.27,"n":15286,"o":29.89,"t":"2026-03-11T04:00:00Z","v":974527,"vw":29.972269},{"c":28.81,"h":29.62,"l":28.51,"n":16075,"o":29.54,"t":"2026-03-12T04:00:00Z","v":927388,"vw":28.938409},{"c":29.3,"h":29.56,"l":28.49,"n":16093,"o":29.19,"t":"2026-03-13T04:00:00Z","v":821179,"vw":29.160186},{"c":29.78,"h":30.59,"l":29.12,"n":19025,"o":29.76,"t":"2026-03-16T04:00:00Z","v":1058327,"vw":29.662307},{"c":30.17,"h":30.4269,"l":29.89,"n":18071,"o":30.17,"t":"2026-03-17T04:00:00Z","v":1408387,"vw":30.159007},{"c":30.5,"h":30.99,"l":29.84,"n":18978,"o":30.05,"t":"2026-03-18T04:00:00Z","v":1359748,"vw":30.512615},{"c":30.4,"h":30.74,"l":29.295,"n":15214,"o":29.55,"t":"2026-03-19T04:00:00Z","v":927703,"vw":30.239034},{"c":29.12,"h":30.58,"l":28.69,"n":21133,"o":30.58,"t":"2026-03-20T04:00:00Z","v":3235816,"vw":29.188124},{"c":30.12,"h":30.599,"l":29.41,"n":18111,"o":29.41,"t":"2026-03-23T04:00:00Z","v":1238582,"vw":30.183966},{"c":30.13,"h":30.34,"l":29.43,"n":14496,"o":29.63,"t":"2026-03-24T04:00:00Z","v":1069964,"vw":30.108535},{"c":30.45,"h":31.09,"l":30.07,"n":11935,"o":30.94,"t":"2026-03-25T04:00:00Z","v":838599,"vw":30.455521},{"c":29.67,"h":30.14,"l":29.185,"n":12072,"o":30.03,"t":"2026-03-26T04:00:00Z","v":905869,"vw":29.64513},{"c":29.38,"h":29.85,"l":29.142,"n":16221,"o":29.59,"t":"2026-03-27T04:00:00Z","v":1044386,"vw":29.434593},{"c":27.8,"h":29.51,"l":27.62,"n":19178,"o":29.48,"t":"2026-03-30T04:00:00Z","v":1279946,"vw":27.896461},{"c":29.21,"h":29.5,"l":28.14,"n":21719,"o":28.33,"t":"2026-03-31T04:00:00Z","v":1894769,"vw":29.031821},{"c":30.37,"h":30.73,"l":29.4,"n":13705,"o":29.4,"t":"2026-04-01T04:00:00Z","v":1275531,"vw":30.335561},{"c":29.83,"h":30.395,"l":29.29,"n":13769,"o":29.45,"t":"2026-04-02T04:00:00Z","v":962530,"vw":29.877561},{"c":30.05,"h":30.155,"l":28.83,"n":13402,"o":29.84,"t":"2026-04-06T04:00:00Z","v":1095543,"vw":29.948281},{"c":30.67,"h":30.67,"l":29.585,"n":17640,"o":29.84,"t":"2026-04-07T04:00:00Z","v":1152374,"vw":30.208937},{"c":32.08,"h":32.96,"l":31.94,"n":14459,"o":32,"t":"2026-04-08T04:00:00Z","v":1033058,"vw":32.1764},{"c":33.41,"h":33.57,"l":32.19,"n":13151,"o":32.19,"t":"2026-04-09T04:00:00Z","v":1042803,"vw":33.319339},{"c":33.69,"h":33.73,"l":33.21,"n":11924,"o":33.5,"t":"2026-04-10T04:00:00Z","v":630105,"vw":33.614157},{"c":33.74,"h":33.78,"l":33.125,"n":12245,"o":33.44,"t":"2026-04-13T04:00:00Z","v":690215,"vw":33.593716},{"c":33.7,"h":34.1,"l":33.325,"n":13070,"o":33.95,"t":"2026-04-14T04:00:00Z","v":736629,"vw":33.668744},{"c":33.1,"h":33.49,"l":32.835,"n":12878,"o":33.48,"t":"2026-04-15T04:00:00Z","v":742919,"vw":33.08079},{"c":32.61,"h":33.31,"l":32.495,"n":13684,"o":32.9,"t":"2026-04-16T04:00:00Z","v":1315832,"vw":32.827505},{"c":33.74,"h":33.93,"l":32.3401,"n":12605,"o":33.22,"t":"2026-04-17T04:00:00Z","v":977732,"vw":33.616781},{"c":33.1,"h":33.73,"l":33.07,"n":9580,"o":33.57,"t":"2026-04-20T04:00:00Z","v":684887,"vw":33.221299},{"c":32.96,"h":33.42,"l":32.65,"n":13336,"o":33.11,"t":"2026-04-21T04:00:00Z","v":838054,"vw":33.019084},{"c":33.45,"h":33.69,"l":32.92,"n":12930,"o":33.36,"t":"2026-04-22T04:00:00Z","v":692727,"vw":33.338923},{"c":34.51,"h":34.93,"l":33.71,"n":17622,"o":33.79,"t":"2026-04-23T04:00:00Z","v":1066206,"vw":34.349441},{"c":34.74,"h":34.98,"l":33.9711,"n":16159,"o":34.61,"t":"2026-04-24T04:00:00Z","v":926454,"vw":34.61238},{"c":35.41,"h":35.735,"l":34.19,"n":17272,"o":34.9,"t":"2026-04-27T04:00:00Z","v":1144751,"vw":35.253229},{"c":35.46,"h":35.72,"l":34.88,"n":19566,"o":35.2,"t":"2026-04-28T04:00:00Z","v":1197085,"vw":35.340591},{"c":35.18,"h":36.03,"l":34.62,"n":13944,"o":35.58,"t":"2026-04-29T04:00:00Z","v":791657,"vw":35.188813},{"c":37.6,"h":37.67,"l":35.7,"n":21210,"o":35.81,"t":"2026-04-30T04:00:00Z","v":1476509,"vw":37.276631},{"c":39.25,"h":39.33,"l":37.61,"n":27704,"o":37.75,"t":"2026-05-01T04:00:00Z","v":1848474,"vw":38.776389},{"c":39.29,"h":39.94,"l":38.53,"n":28812,"o":39.19,"t":"2026-05-04T04:00:00Z","v":1758917,"vw":39.219621},{"c":41.58,"h":42.27,"l":40.09,"n":33549,"o":40.09,"t":"2026-05-05T04:00:00Z","v":2335751,"vw":41.492234},{"c":41.8,"h":42.985,"l":40.65,"n":46107,"o":42.87,"t":"2026-05-06T04:00:00Z","v":3517776,"vw":41.887014},{"c":33.6,"h":37.76,"l":32.52,"n":63283,"o":37.52,"t":"2026-05-07T04:00:00Z","v":5148927,"vw":34.338005},{"c":34.53,"h":34.88,"l":33.64,"n":34997,"o":34.38,"t":"2026-05-08T04:00:00Z","v":2454704,"vw":34.296748},{"c":33.2,"h":34.91,"l":33.05,"n":24934,"o":34.81,"t":"2026-05-11T04:00:00Z","v":2081750,"vw":33.489081},{"c":31.68,"h":33.08,"l":31.5,"n":28152,"o":32.83,"t":"2026-05-12T04:00:00Z","v":2089258,"vw":31.975989},{"c":32.07,"h":32.56,"l":31.06,"n":21535,"o":32.05,"t":"2026-05-13T04:00:00Z","v":1724107,"vw":32.040549},{"c":32.46,"h":32.89,"l":32.01,"n":16513,"o":32.36,"t":"2026-05-14T04:00:00Z","v":1115802,"vw":32.436125},{"c":31.29,"h":31.7861,"l":30.96,"n":21302,"o":31.55,"t":"2026-05-15T04:00:00Z","v":1381909,"vw":31.3184},{"c":29.95,"h":31.96,"l":29.775,"n":19565,"o":31.38,"t":"2026-05-18T04:00:00Z","v":1098935,"vw":30.131409},{"c":28.96,"h":29.6,"l":28.32,"n":20488,"o":29.4,"t":"2026-05-19T04:00:00Z","v":1280538,"vw":28.959945},{"c":29.51,"h":30,"l":29,"n":18951,"o":29.3,"t":"2026-05-20T04:00:00Z","v":1217613,"vw":29.568169},{"c":30.18,"h":30.63,"l":29.29,"n":16712,"o":29.35,"t":"2026-05-21T04:00:00Z","v":1066870,"vw":30.113067},{"c":30.2,"h":30.7,"l":29.63,"n":13612,"o":30.23,"t":"2026-05-22T04:00:00Z","v":1099029,"vw":30.258651},{"c":31.32,"h":31.82,"l":30.69,"n":24537,"o":30.69,"t":"2026-05-26T04:00:00Z","v":2544354,"vw":31.386996},{"c":31.02,"h":32.47,"l":30.97,"n":18040,"o":31.5,"t":"2026-05-27T04:00:00Z","v":1083120,"vw":31.572094},{"c":30.67,"h":31.44,"l":30.34,"n":18362,"o":30.91,"t":"2026-05-28T04:00:00Z","v":1128623,"vw":30.707224},{"c":30.74,"h":31.14,"l":29.87,"n":23399,"o":30.74,"t":"2026-05-29T04:00:00Z","v":1718984,"vw":30.666147},{"c":30.22,"h":30.99,"l":30.02,"n":24943,"o":30.15,"t":"2026-06-01T04:00:00Z","v":1979457,"vw":30.356667},{"c":30.67,"h":31.455,"l":30.4,"n":22141,"o":30.48,"t":"2026-06-02T04:00:00Z","v":1288656,"vw":30.773391},{"c":30.39,"h":31.25,"l":30.17,"n":18277,"o":30.7,"t":"2026-06-03T04:00:00Z","v":1063662,"vw":30.487456},{"c":31.21,"h":31.275,"l":29.8827,"n":13063,"o":30.21,"t":"2026-06-04T04:00:00Z","v":711809,"vw":30.902001},{"c":29.84,"h":31.3199,"l":29.605,"n":15231,"o":31,"t":"2026-06-05T04:00:00Z","v":807969,"vw":30.021971},{"c":30,"h":30.26,"l":29.57,"n":14615,"o":29.72,"t":"2026-06-08T04:00:00Z","v":766071,"vw":29.932959},{"c":29.51,"h":30.73,"l":28.64,"n":14408,"o":30.5,"t":"2026-06-09T04:00:00Z","v":740319,"vw":29.489671},{"c":28.19,"h":29.625,"l":27.97,"n":18584,"o":29.39,"t":"2026-06-10T04:00:00Z","v":966998,"vw":28.283791},{"c":29.73,"h":29.785,"l":28.33,"n":12741,"o":28.59,"t":"2026-06-11T04:00:00Z","v":868264,"vw":29.466269},{"c":30.35,"h":30.52,"l":29.93,"n":12770,"o":30.03,"t":"2026-06-12T04:00:00Z","v":665653,"vw":30.315438},{"c":31.59,"h":31.61,"l":30.83,"n":14542,"o":31,"t":"2026-06-15T04:00:00Z","v":744609,"vw":31.467334},{"c":31.09,"h":32.42,"l":30.91,"n":16130,"o":31.91,"t":"2026-06-16T04:00:00Z","v":939745,"vw":31.247248},{"c":29.97,"h":31.63,"l":29.92,"n":21158,"o":31.37,"t":"2026-06-17T04:00:00Z","v":1301008,"vw":30.293694},{"c":29.77,"h":30.83,"l":29.44,"n":17066,"o":30.72,"t":"2026-06-18T04:00:00Z","v":1919654,"vw":29.878207},{"c":30.85,"h":31.19,"l":30.04,"n":15261,"o":30.21,"t":"2026-06-22T04:00:00Z","v":1368769,"vw":30.677841},{"c":30.23,"h":30.99,"l":30,"n":14108,"o":30.17,"t":"2026-06-23T04:00:00Z","v":966546,"vw":30.357804},{"c":31.45,"h":32.22,"l":29.93,"n":21006,"o":29.93,"t":"2026-06-24T04:00:00Z","v":2308132,"vw":31.433849},{"c":31.85,"h":32.8047,"l":31.34,"n":17629,"o":32.03,"t":"2026-06-25T04:00:00Z","v":1881379,"vw":31.895128},{"c":30.65,"h":32.47,"l":30.64,"n":16974,"o":31.62,"t":"2026-06-26T04:00:00Z","v":3037869,"vw":30.914954},{"c":30.52,"h":30.96,"l":29.92,"n":18193,"o":30.65,"t":"2026-06-29T04:00:00Z","v":1431382,"vw":30.522786},{"c":30.24,"h":31.58,"l":29.6,"n":25173,"o":31.58,"t":"2026-06-30T04:00:00Z","v":3780462,"vw":30.088527},{"c":28.49,"h":30,"l":28.49,"n":20714,"o":29.99,"t":"2026-07-01T04:00:00Z","v":1270180,"vw":28.720726},{"c":27.39,"h":28.84,"l":27.01,"n":24524,"o":28.53,"t":"2026-07-02T04:00:00Z","v":1470413,"vw":27.428195},{"c":27.47,"h":28.35,"l":27.32,"n":22742,"o":27.62,"t":"2026-07-06T04:00:00Z","v":1398894,"vw":27.622036},{"c":26.57,"h":27.32,"l":26.16,"n":21363,"o":27.19,"t":"2026-07-07T04:00:00Z","v":1641626,"vw":26.525421},{"c":26.3,"h":26.855,"l":26.1008,"n":22235,"o":26.17,"t":"2026-07-08T04:00:00Z","v":1422895,"vw":26.346033},{"c":26.28,"h":27.1023,"l":26.08,"n":17635,"o":26.83,"t":"2026-07-09T04:00:00Z","v":987982,"vw":26.33919},{"c":25.67,"h":26.25,"l":25.48,"n":23667,"o":26.06,"t":"2026-07-10T04:00:00Z","v":1563365,"vw":25.730052},{"c":25.87,"h":25.95,"l":25.0364,"n":20280,"o":25.42,"t":"2026-07-13T04:00:00Z","v":1148164,"vw":25.712437},{"c":26.28,"h":26.59,"l":25.91,"n":20939,"o":26.39,"t":"2026-07-14T04:00:00Z","v":1470745,"vw":26.199319},{"c":27.02,"h":27.18,"l":26,"n":21180,"o":26.46,"t":"2026-07-15T04:00:00Z","v":1629160,"vw":26.706132},{"c":27.28,"h":27.29,"l":26.32,"n":23743,"o":26.44,"t":"2026-07-16T04:00:00Z","v":1827201,"vw":27.019679},{"c":27.7,"h":27.9,"l":26.515,"n":24060,"o":26.73,"t":"2026-07-17T04:00:00Z","v":1718720,"vw":27.546557},{"c":27.3,"h":28.18,"l":26.97,"n":19843,"o":27.99,"t":"2026-07-20T04:00:00Z","v":1938122,"vw":27.218883},{"c":28,"h":28.13,"l":27.2,"n":18400,"o":27.73,"t":"2026-07-21T04:00:00Z","v":1676698,"vw":27.825506},{"c":27.51,"h":28.18,"l":27.47,"n":11986,"o":27.81,"t":"2026-07-22T04:00:00Z","v":820341,"vw":27.659133},{"c":27.69,"h":27.87,"l":27.14,"n":12466,"o":27.14,"t":"2026-07-23T04:00:00Z","v":1189349,"vw":27.687228},{"c":27.67,"h":28.19,"l":27.3,"n":18129,"o":28.19,"t":"2026-07-24T04:00:00Z","v":1016265,"vw":27.735675},{"c":27.32,"h":27.975,"l":26.58,"n":17186,"o":27.66,"t":"2026-07-27T04:00:00Z","v":1271667,"vw":27.170714},{"c":26.04,"h":27.22,"l":25.65,"n":20776,"o":27.05,"t":"2026-07-28T04:00:00Z","v":1296918,"vw":26.095452},{"c":24.3,"h":26.043,"l":24.16,"n":22207,"o":26.01,"t":"2026-07-29T04:00:00Z","v":1669049,"vw":24.700569},{"c":26.84,"h":26.95,"l":25.445,"n":26733,"o":25.6,"t":"2026-07-30T04:00:00Z","v":2407481,"vw":26.501659},{"c":27.84,"h":27.88,"l":26.77,"n":24759,"o":27.22,"t":"2026-07-31T04:00:00Z","v":2107045,"vw":27.586246},{"c":27.86,"h":28.64,"l":27.42,"n":29162,"o":27.42,"t":"2026-08-03T04:00:00Z","v":2611203,"vw":28.108488},{"c":21.88,"h":27.08,"l":21.73,"n":90077,"o":25.05,"t":"2026-08-04T04:00:00Z","v":7720397,"vw":23.185906},{"c":22.23,"h":23.25,"l":21.35,"n":58608,"o":22.21,"t":"2026-08-05T04:00:00Z","v":5324367,"vw":22.148858},{"c":22.35,"h":23.2,"l":22.23,"n":30219,"o":22.28,"t":"2026-08-06T04:00:00Z","v":2386257,"vw":22.52971},{"c":23.85,"h":24.08,"l":22.31,"n":29795,"o":22.69,"t":"2026-08-07T04:00:00Z","v":2535409,"vw":23.602389},{"c":23.76,"h":24.28,"l":23.4425,"n":33789,"o":23.49,"t":"2026-08-10T04:00:00Z","v":2433730,"vw":23.882439},{"c":24.4,"h":24.69,"l":23.99,"n":23401,"o":24.07,"t":"2026-08-11T04:00:00Z","v":2285731,"vw":24.439804},{"c":23.77,"h":25.0025,"l":23.65,"n":20418,"o":24.85,"t":"2026-08-12T04:00:00Z","v":1352912,"vw":24.016914},{"c":23.09,"h":23.9,"l":23.06,"n":18422,"o":23.9,"t":"2026-08-13T04:00:00Z","v":1325521,"vw":23.237951},{"c":23.62,"h":23.82,"l":23.02,"n":19764,"o":23.13,"t":"2026-08-14T04:00:00Z","v":1477869,"vw":23.543281},{"c":23.91,"h":24.12,"l":23.57,"n":13993,"o":23.63,"t":"2026-08-17T04:00:00Z","v":1005889,"vw":23.86681},{"c":22.65,"h":23.56,"l":22.28,"n":21800,"o":23.49,"t":"2026-08-18T04:00:00Z","v":1771675,"vw":22.614807},{"c":22.62,"h":23.3,"l":22.095,"n":18920,"o":22.91,"t":"2026-08-19T04:00:00Z","v":1358495,"vw":22.602529},{"c":21.78,"h":22.63,"l":21.7,"n":19397,"o":22.44,"t":"2026-08-20T04:00:00Z","v":1525075,"vw":21.876571},{"c":21.36,"h":21.93,"l":21.35,"n":14122,"o":21.66,"t":"2026-08-21T04:00:00Z","v":937103,"vw":21.460115},{"c":20.79,"h":21.39,"l":20.5128,"n":18683,"o":21.32,"t":"2026-08-24T04:00:00Z","v":1633388,"vw":20.793993},{"c":20.79,"h":21.305,"l":20.585,"n":14765,"o":21.26,"t":"2026-08-25T04:00:00Z","v":1232927,"vw":20.774607},{"c":21.17,"h":21.33,"l":20.81,"n":12118,"o":20.82,"t":"2026-08-26T04:00:00Z","v":713739,"vw":21.153524},{"c":21.12,"h":21.33,"l":20.72,"n":14463,"o":21.33,"t":"2026-08-27T04:00:00Z","v":1270674,"vw":20.954799},{"c":20.32,"h":21.02,"l":20.27,"n":15912,"o":21,"t":"2026-08-28T04:00:00Z","v":1277588,"vw":20.423714},{"c":20.41,"h":20.52,"l":19.9,"n":20085,"o":20.52,"t":"2026-08-31T04:00:00Z","v":2180248,"vw":20.253288},{"c":20.49,"h":20.6,"l":20.021,"n":18512,"o":20.28,"t":"2026-09-01T04:00:00Z","v":1704076,"vw":20.394675},{"c":20.52,"h":20.84,"l":20.41,"n":16514,"o":20.55,"t":"2026-09-02T04:00:00Z","v":1547831,"vw":20.59475},{"c":20.51,"h":20.86,"l":20.29,"n":15315,"o":20.58,"t":"2026-09-03T04:00:00Z","v":1315888,"vw":20.532017},{"c":20.54,"h":20.845,"l":20.16,"n":14903,"o":20.2,"t":"2026-09-04T04:00:00Z","v":1022550,"vw":20.549474},{"c":20.7,"h":20.92,"l":20.49,"n":15753,"o":20.67,"t":"2026-09-08T04:00:00Z","v":1346445,"vw":20.679987},{"c":20.16,"h":20.76,"l":20.12,"n":16093,"o":20.67,"t":"2026-09-09T04:00:00Z","v":1319960,"vw":20.332416},{"c":20.25,"h":20.28,"l":19.61,"n":16174,"o":19.95,"t":"2026-09-10T04:00:00Z","v":1508768,"vw":20.142248},{"c":20.16,"h":20.75,"l":20.11,"n":14194,"o":20.5,"t":"2026-09-11T04:00:00Z","v":1316548,"vw":20.281357},{"c":19.57,"h":19.81,"l":19.26,"n":17036,"o":19.65,"t":"2026-09-14T04:00:00Z","v":1438413,"vw":19.613853},{"c":19.07,"h":19.67,"l":19.03,"n":14333,"o":19.67,"t":"2026-09-15T04:00:00Z","v":1541217,"vw":19.167109},{"c":19.16,"h":19.43,"l":19.04,"n":14879,"o":19.36,"t":"2026-09-16T04:00:00Z","v":1254114,"vw":19.206042},{"c":19.13,"h":19.69,"l":19.06,"n":21343,"o":19.51,"t":"2026-09-17T04:00:00Z","v":2890427,"vw":19.207247},{"c":19.35,"h":19.65,"l":19.11,"n":15237,"o":19.25,"t":"2026-09-18T04:00:00Z","v":2214666,"vw":19.357349},{"c":20.34,"h":20.375,"l":19.11,"n":25200,"o":19.52,"t":"2026-09-21T04:00:00Z","v":2805000,"vw":20.206414},{"c":20.03,"h":20.54,"l":19.79,"n":19241,"o":20.41,"t":"2026-09-22T04:00:00Z","v":1814174,"vw":20.058884},{"c":20.17,"h":20.49,"l":19.72,"n":22854,"o":20.02,"t":"2026-09-23T04:00:00Z","v":2236052,"vw":20.152235},{"c":20.39,"h":20.81,"l":19.855,"n":23535,"o":19.87,"t":"2026-09-24T04:00:00Z","v":1784602,"vw":20.483531},{"c":20.51,"h":20.7199,"l":20.33,"n":16577,"o":20.55,"t":"2026-09-25T04:00:00Z","v":1843066,"vw":20.500976},{"c":19.92,"h":20.41,"l":19.76,"n":14194,"o":20.32,"t":"2026-09-28T04:00:00Z","v":1385330,"vw":20.007832},{"c":20.34,"h":20.48,"l":19.72,"n":20735,"o":19.72,"t":"2026-09-29T04:00:00Z","v":2234344,"vw":20.201206},{"c":20.04,"h":20.595,"l":19.905,"n":21581,"o":20.45,"t":"2026-09-30T04:00:00Z","v":2375947,"vw":20.074378},{"c":20.54,"h":20.62,"l":19.985,"n":20561,"o":20.09,"t":"2026-10-01T04:00:00Z","v":1648082,"vw":20.432514},{"c":20.91,"h":21.465,"l":20.725,"n":22247,"o":20.85,"t":"2026-10-02T04:00:00Z","v":1972713,"vw":20.985401},{"c":20.72,"h":21.03,"l":20.5025,"n":18868,"o":20.91,"t":"2026-10-05T04:00:00Z","v":2136600,"vw":20.755669},{"c":21.2,"h":21.53,"l":20.73,"n":18789,"o":20.91,"t":"2026-10-06T04:00:00Z","v":1728441,"vw":21.207802},{"c":20.76,"h":21,"l":20.38,"n":17794,"o":20.98,"t":"2026-10-07T04:00:00Z","v":1800522,"vw":20.654159},{"c":20.81,"h":20.89,"l":20.23,"n":14975,"o":20.57,"t":"2026-10-08T04:00:00Z","v":2012469,"vw":20.741537},{"c":20.9,"h":21.34,"l":20.67,"n":15838,"o":21.34,"t":"2026-10-09T04:00:00Z","v":1198171,"vw":20.925059},{"c":20.65,"h":21.33,"l":20.64,"n":15066,"o":20.9,"t":"2026-10-12T04:00:00Z","v":5353869,"vw":20.822987},{"c":20.78,"h":20.92,"l":20.24,"n":15071,"o":20.67,"t":"2026-10-13T04:00:00Z","v":4289837,"vw":20.764213},{"c":19.77,"h":20.8791,"l":19.59,"n":18964,"o":20.59,"t":"2026-10-14T04:00:00Z","v":2313136,"vw":19.889993},{"c":19.76,"h":19.98,"l":18.79,"n":24020,"o":19.45,"t":"2026-10-15T04:00:00Z","v":3873141,"vw":19.658895},{"c":19.73,"h":20.01,"l":19.48,"n":21907,"o":19.74,"t":"2026-10-16T04:00:00Z","v":2696086,"vw":19.758224},{"c":20.51,"h":20.69,"l":19.68,"n":21974,"o":20.18,"t":"2026-10-19T04:00:00Z","v":1984236,"vw":20.461232},{"c":20.03,"h":20.38,"l":19.68,"n":21275,"o":20.2,"t":"2026-10-20T04:00:00Z","v":1680882,"vw":19.957403},{"c":19.79,"h":20.315,"l":19.6075,"n":13445,"o":20.01,"t":"2026-10-21T04:00:00Z","v":2100906,"vw":19.806209},{"c":19.32,"h":19.56,"l":18.76,"n":20729,"o":19.56,"t":"2026-10-22T04:00:00Z","v":1400021,"vw":19.21358}],"volatilityBars":[{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-09-22T11:00:00Z","v":200,"vw":21},{"c":20.5,"h":20.5,"l":20.5,"n":5,"o":20.5,"t":"2026-09-22T11:30:00Z","v":299,"vw":20.5},{"c":20.5,"h":20.5,"l":20.5,"n":5,"o":20.5,"t":"2026-09-22T12:00:00Z","v":226,"vw":20.5},{"c":20.21,"h":20.42,"l":20.205,"n":336,"o":20.41,"t":"2026-09-22T13:30:00Z","v":39812,"vw":20.357098},{"c":20.435,"h":20.54,"l":20.175,"n":375,"o":20.19,"t":"2026-09-22T13:45:00Z","v":31946,"vw":20.345259},{"c":20.42,"h":20.4749,"l":20.32,"n":481,"o":20.44,"t":"2026-09-22T14:00:00Z","v":31879,"vw":20.396336},{"c":20.21,"h":20.3896,"l":20.21,"n":482,"o":20.38,"t":"2026-09-22T14:15:00Z","v":30930,"vw":20.285384},{"c":20.2,"h":20.28,"l":20.15,"n":647,"o":20.21,"t":"2026-09-22T14:30:00Z","v":60237,"vw":20.201144},{"c":20.22,"h":20.24,"l":20.16,"n":845,"o":20.195,"t":"2026-09-22T14:45:00Z","v":83537,"vw":20.195429},{"c":20.275,"h":20.3,"l":20.18,"n":631,"o":20.2,"t":"2026-09-22T15:00:00Z","v":36310,"vw":20.213178},{"c":20.24,"h":20.29,"l":20.24,"n":292,"o":20.29,"t":"2026-09-22T15:15:00Z","v":12198,"vw":20.272559},{"c":20.22,"h":20.24,"l":20.18,"n":431,"o":20.24,"t":"2026-09-22T15:30:00Z","v":22020,"vw":20.204388},{"c":20.29,"h":20.31,"l":20.22,"n":403,"o":20.22,"t":"2026-09-22T15:45:00Z","v":30871,"vw":20.241345},{"c":20.165,"h":20.31,"l":20.16,"n":402,"o":20.29,"t":"2026-09-22T16:00:00Z","v":36085,"vw":20.205172},{"c":20.145,"h":20.17,"l":20.13,"n":458,"o":20.16,"t":"2026-09-22T16:15:00Z","v":38135,"vw":20.149842},{"c":20.07,"h":20.145,"l":20.05,"n":702,"o":20.145,"t":"2026-09-22T16:30:00Z","v":63580,"vw":20.114342},{"c":20.12,"h":20.12,"l":20.06,"n":412,"o":20.07,"t":"2026-09-22T16:45:00Z","v":17457,"vw":20.080343},{"c":20.03,"h":20.135,"l":20.02,"n":442,"o":20.13,"t":"2026-09-22T17:00:00Z","v":38748,"vw":20.081742},{"c":19.96,"h":20.03,"l":19.95,"n":450,"o":20.03,"t":"2026-09-22T17:15:00Z","v":28192,"vw":19.976143},{"c":19.88,"h":19.97,"l":19.87,"n":609,"o":19.96,"t":"2026-09-22T17:30:00Z","v":26813,"vw":19.916672},{"c":19.92,"h":19.9287,"l":19.87,"n":743,"o":19.88,"t":"2026-09-22T17:45:00Z","v":37687,"vw":19.89563},{"c":19.875,"h":19.92,"l":19.875,"n":606,"o":19.92,"t":"2026-09-22T18:00:00Z","v":35474,"vw":19.89759},{"c":19.83,"h":19.875,"l":19.83,"n":492,"o":19.87,"t":"2026-09-22T18:15:00Z","v":19380,"vw":19.86113},{"c":19.85,"h":19.9,"l":19.79,"n":687,"o":19.83,"t":"2026-09-22T18:30:00Z","v":31773,"vw":19.831858},{"c":19.965,"h":19.97,"l":19.86,"n":739,"o":19.86,"t":"2026-09-22T18:45:00Z","v":43749,"vw":19.914986},{"c":20.01,"h":20.03,"l":19.91,"n":969,"o":19.965,"t":"2026-09-22T19:00:00Z","v":50252,"vw":19.975154},{"c":19.88,"h":20.01,"l":19.87,"n":806,"o":20.01,"t":"2026-09-22T19:15:00Z","v":50730,"vw":19.949999},{"c":19.94,"h":19.94,"l":19.875,"n":1469,"o":19.875,"t":"2026-09-22T19:30:00Z","v":96045,"vw":19.911263},{"c":20.04,"h":20.05,"l":19.91,"n":3532,"o":19.94,"t":"2026-09-22T19:45:00Z","v":297795,"vw":19.976543},{"c":20.03,"h":20.03,"l":20.03,"n":39,"o":20.03,"t":"2026-09-22T20:00:00Z","v":502280,"vw":20.03},{"c":19.6771,"h":19.6771,"l":19.6771,"n":1,"o":19.6771,"t":"2026-09-22T21:30:00Z","v":150,"vw":19.6771},{"c":20.03,"h":20.03,"l":20.03,"n":12,"o":20.03,"t":"2026-09-22T23:00:00Z","v":600,"vw":20.03},{"c":20.048,"h":20.09,"l":20.03,"n":4,"o":20.09,"t":"2026-09-22T23:45:00Z","v":1301,"vw":20.042923},{"c":20.06,"h":20.06,"l":20.06,"n":3,"o":20.06,"t":"2026-09-23T08:45:00Z","v":390,"vw":20.06},{"c":19.85,"h":19.85,"l":19.85,"n":9,"o":19.85,"t":"2026-09-23T10:45:00Z","v":207,"vw":19.85},{"c":20.12,"h":20.12,"l":20.12,"n":7,"o":20.12,"t":"2026-09-23T11:15:00Z","v":267,"vw":20.12},{"c":20.03,"h":20.05,"l":19.97,"n":53,"o":19.97,"t":"2026-09-23T13:00:00Z","v":2557,"vw":20.013135},{"c":19.919,"h":20.17,"l":19.85,"n":392,"o":20.02,"t":"2026-09-23T13:30:00Z","v":77622,"vw":19.936687},{"c":19.97,"h":20.03,"l":19.86,"n":362,"o":19.93,"t":"2026-09-23T13:45:00Z","v":27685,"vw":19.948251},{"c":20.12,"h":20.12,"l":19.9775,"n":380,"o":19.99,"t":"2026-09-23T14:00:00Z","v":27847,"vw":20.034443},{"c":20,"h":20.18,"l":19.935,"n":422,"o":20.11,"t":"2026-09-23T14:15:00Z","v":99710,"vw":19.986253},{"c":19.86,"h":20.03,"l":19.845,"n":914,"o":20.02,"t":"2026-09-23T14:30:00Z","v":76638,"vw":19.925301},{"c":19.94,"h":19.945,"l":19.835,"n":443,"o":19.84,"t":"2026-09-23T14:45:00Z","v":25068,"vw":19.894476},{"c":19.96,"h":20.03,"l":19.88,"n":381,"o":19.96,"t":"2026-09-23T15:00:00Z","v":25723,"vw":19.949765},{"c":20.03,"h":20.05,"l":19.95,"n":890,"o":19.96,"t":"2026-09-23T15:15:00Z","v":74116,"vw":19.999813},{"c":19.945,"h":20.01,"l":19.925,"n":520,"o":20.01,"t":"2026-09-23T15:30:00Z","v":38619,"vw":19.968844},{"c":19.7683,"h":19.965,"l":19.72,"n":397,"o":19.945,"t":"2026-09-23T15:45:00Z","v":22336,"vw":19.807204},{"c":19.92,"h":19.92,"l":19.73,"n":321,"o":19.76,"t":"2026-09-23T16:00:00Z","v":15109,"vw":19.804399},{"c":20.01,"h":20.06,"l":19.96,"n":882,"o":19.97,"t":"2026-09-23T16:15:00Z","v":101447,"vw":20.005701},{"c":19.97,"h":20.04,"l":19.95,"n":530,"o":20.01,"t":"2026-09-23T16:30:00Z","v":31618,"vw":20.012326},{"c":20.03,"h":20.07,"l":19.97,"n":448,"o":19.97,"t":"2026-09-23T16:45:00Z","v":20916,"vw":20.026621},{"c":20.02,"h":20.04,"l":19.91,"n":1577,"o":20.02,"t":"2026-09-23T17:00:00Z","v":112769,"vw":19.959746},{"c":20.02,"h":20.0599,"l":20,"n":564,"o":20.03,"t":"2026-09-23T17:15:00Z","v":38850,"vw":20.017347},{"c":20.06,"h":20.06,"l":19.99,"n":617,"o":20.01,"t":"2026-09-23T17:30:00Z","v":42939,"vw":20.010955},{"c":20.29,"h":20.29,"l":20.07,"n":774,"o":20.07,"t":"2026-09-23T17:45:00Z","v":75983,"vw":20.190055},{"c":20.28,"h":20.295,"l":20.23,"n":832,"o":20.26,"t":"2026-09-23T18:00:00Z","v":82735,"vw":20.262765},{"c":20.24,"h":20.36,"l":20.24,"n":1235,"o":20.285,"t":"2026-09-23T18:15:00Z","v":105312,"vw":20.313867},{"c":20.39,"h":20.39,"l":20.205,"n":933,"o":20.23,"t":"2026-09-23T18:30:00Z","v":129379,"vw":20.310353},{"c":20.41,"h":20.42,"l":20.33,"n":718,"o":20.4,"t":"2026-09-23T18:45:00Z","v":47470,"vw":20.386308},{"c":20.4,"h":20.49,"l":20.37,"n":1008,"o":20.41,"t":"2026-09-23T19:00:00Z","v":62283,"vw":20.429779},{"c":20.35,"h":20.44,"l":20.33,"n":1631,"o":20.4,"t":"2026-09-23T19:15:00Z","v":137597,"vw":20.378935},{"c":20.355,"h":20.375,"l":20.27,"n":1363,"o":20.305,"t":"2026-09-23T19:30:00Z","v":93330,"vw":20.327946},{"c":20.17,"h":20.415,"l":20.16,"n":3521,"o":20.36,"t":"2026-09-23T19:45:00Z","v":302774,"vw":20.257263},{"c":20.17,"h":20.17,"l":20.17,"n":33,"o":20.17,"t":"2026-09-23T20:00:00Z","v":323778,"vw":20.17},{"c":19.95,"h":19.95,"l":19.95,"n":1,"o":19.95,"t":"2026-09-24T11:00:00Z","v":520,"vw":19.95},{"c":20.24,"h":20.3,"l":19.855,"n":472,"o":19.87,"t":"2026-09-24T13:30:00Z","v":41309,"vw":20.106864},{"c":20.144,"h":20.24,"l":20.12,"n":517,"o":20.194,"t":"2026-09-24T13:45:00Z","v":23799,"vw":20.167291},{"c":20.64,"h":20.64,"l":20.14,"n":755,"o":20.15,"t":"2026-09-24T14:00:00Z","v":35322,"vw":20.367948},{"c":20.66,"h":20.71,"l":20.56,"n":998,"o":20.63,"t":"2026-09-24T14:15:00Z","v":54033,"vw":20.632253},{"c":20.375,"h":20.65,"l":20.375,"n":963,"o":20.64,"t":"2026-09-24T14:30:00Z","v":50335,"vw":20.491098},{"c":20.36,"h":20.41,"l":20.29,"n":743,"o":20.4,"t":"2026-09-24T14:45:00Z","v":38445,"vw":20.346449},{"c":20.325,"h":20.378,"l":20.29,"n":461,"o":20.365,"t":"2026-09-24T15:00:00Z","v":24527,"vw":20.327361},{"c":20.33,"h":20.35,"l":20.255,"n":757,"o":20.32,"t":"2026-09-24T15:15:00Z","v":46317,"vw":20.312659},{"c":20.41,"h":20.43,"l":20.325,"n":863,"o":20.33,"t":"2026-09-24T15:30:00Z","v":54507,"vw":20.379788},{"c":20.5125,"h":20.55,"l":20.43,"n":741,"o":20.43,"t":"2026-09-24T15:45:00Z","v":42093,"vw":20.493258},{"c":20.58,"h":20.58,"l":20.43,"n":964,"o":20.52,"t":"2026-09-24T16:00:00Z","v":53245,"vw":20.471933},{"c":20.74,"h":20.7699,"l":20.585,"n":1110,"o":20.6,"t":"2026-09-24T16:15:00Z","v":80597,"vw":20.701488},{"c":20.78,"h":20.8,"l":20.6,"n":725,"o":20.73,"t":"2026-09-24T16:30:00Z","v":34172,"vw":20.685665},{"c":20.71,"h":20.81,"l":20.67,"n":1095,"o":20.77,"t":"2026-09-24T16:45:00Z","v":86649,"vw":20.7597},{"c":20.71,"h":20.735,"l":20.69,"n":425,"o":20.7,"t":"2026-09-24T17:00:00Z","v":23218,"vw":20.71191},{"c":20.7047,"h":20.74,"l":20.685,"n":545,"o":20.71,"t":"2026-09-24T17:15:00Z","v":38059,"vw":20.704929},{"c":20.63,"h":20.74,"l":20.63,"n":725,"o":20.72,"t":"2026-09-24T17:30:00Z","v":43688,"vw":20.708844},{"c":20.64,"h":20.68,"l":20.615,"n":533,"o":20.615,"t":"2026-09-24T17:45:00Z","v":32882,"vw":20.646451},{"c":20.59,"h":20.64,"l":20.57,"n":869,"o":20.64,"t":"2026-09-24T18:00:00Z","v":77274,"vw":20.614017},{"c":20.595,"h":20.61,"l":20.56,"n":551,"o":20.58,"t":"2026-09-24T18:15:00Z","v":31907,"vw":20.597709},{"c":20.485,"h":20.595,"l":20.44,"n":647,"o":20.595,"t":"2026-09-24T18:30:00Z","v":35459,"vw":20.536323},{"c":20.565,"h":20.58,"l":20.455,"n":899,"o":20.485,"t":"2026-09-24T18:45:00Z","v":48336,"vw":20.536068},{"c":20.55,"h":20.565,"l":20.49,"n":627,"o":20.56,"t":"2026-09-24T19:00:00Z","v":36789,"vw":20.532314},{"c":20.56,"h":20.56,"l":20.495,"n":874,"o":20.55,"t":"2026-09-24T19:15:00Z","v":52793,"vw":20.530056},{"c":20.52,"h":20.56,"l":20.49,"n":1099,"o":20.555,"t":"2026-09-24T19:30:00Z","v":69749,"vw":20.532145},{"c":20.4,"h":20.54,"l":20.345,"n":4068,"o":20.52,"t":"2026-09-24T19:45:00Z","v":338731,"vw":20.418565},{"c":20.39,"h":20.39,"l":20.39,"n":30,"o":20.39,"t":"2026-09-24T20:00:00Z","v":279137,"vw":20.39},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-09-25T12:15:00Z","v":150,"vw":20.7},{"c":20.499,"h":20.7199,"l":20.445,"n":142,"o":20.55,"t":"2026-09-25T13:30:00Z","v":19101,"vw":20.57728},{"c":20.535,"h":20.65,"l":20.5,"n":139,"o":20.5,"t":"2026-09-25T13:45:00Z","v":10620,"vw":20.552484},{"c":20.46,"h":20.6,"l":20.429,"n":1116,"o":20.56,"t":"2026-09-25T14:00:00Z","v":74325,"vw":20.50618},{"c":20.43,"h":20.49,"l":20.36,"n":1126,"o":20.45,"t":"2026-09-25T14:15:00Z","v":87302,"vw":20.4414},{"c":20.38,"h":20.51,"l":20.37,"n":996,"o":20.425,"t":"2026-09-25T14:30:00Z","v":79009,"vw":20.444275},{"c":20.38,"h":20.43,"l":20.35,"n":451,"o":20.38,"t":"2026-09-25T14:45:00Z","v":19176,"vw":20.388304},{"c":20.37,"h":20.44,"l":20.36,"n":446,"o":20.38,"t":"2026-09-25T15:00:00Z","v":22377,"vw":20.394296},{"c":20.409,"h":20.42,"l":20.35,"n":395,"o":20.37,"t":"2026-09-25T15:15:00Z","v":15992,"vw":20.383881},{"c":20.36,"h":20.45,"l":20.34,"n":624,"o":20.41,"t":"2026-09-25T15:30:00Z","v":35890,"vw":20.395113},{"c":20.415,"h":20.415,"l":20.33,"n":512,"o":20.35,"t":"2026-09-25T15:45:00Z","v":22823,"vw":20.36472},{"c":20.53,"h":20.59,"l":20.42,"n":549,"o":20.42,"t":"2026-09-25T16:00:00Z","v":29151,"vw":20.510183},{"c":20.56,"h":20.56,"l":20.49,"n":451,"o":20.53,"t":"2026-09-25T16:15:00Z","v":23916,"vw":20.508663},{"c":20.47,"h":20.56,"l":20.44,"n":355,"o":20.55,"t":"2026-09-25T16:30:00Z","v":14076,"vw":20.504813},{"c":20.455,"h":20.47,"l":20.45,"n":333,"o":20.45,"t":"2026-09-25T16:45:00Z","v":13313,"vw":20.458655},{"c":20.445,"h":20.51,"l":20.445,"n":550,"o":20.45,"t":"2026-09-25T17:00:00Z","v":27785,"vw":20.479705},{"c":20.49,"h":20.49,"l":20.425,"n":314,"o":20.445,"t":"2026-09-25T17:15:00Z","v":16035,"vw":20.45604},{"c":20.51,"h":20.51,"l":20.47,"n":369,"o":20.49,"t":"2026-09-25T17:30:00Z","v":13476,"vw":20.490947},{"c":20.47,"h":20.51,"l":20.46,"n":452,"o":20.505,"t":"2026-09-25T17:45:00Z","v":27594,"vw":20.48672},{"c":20.485,"h":20.485,"l":20.445,"n":386,"o":20.47,"t":"2026-09-25T18:00:00Z","v":16359,"vw":20.460198},{"c":20.39,"h":20.495,"l":20.39,"n":476,"o":20.485,"t":"2026-09-25T18:15:00Z","v":28146,"vw":20.474403},{"c":20.413,"h":20.413,"l":20.37,"n":402,"o":20.38,"t":"2026-09-25T18:30:00Z","v":20581,"vw":20.385503},{"c":20.42,"h":20.425,"l":20.37,"n":405,"o":20.41,"t":"2026-09-25T18:45:00Z","v":19221,"vw":20.391285},{"c":20.37,"h":20.425,"l":20.35,"n":535,"o":20.425,"t":"2026-09-25T19:00:00Z","v":34203,"vw":20.3774},{"c":20.435,"h":20.455,"l":20.36,"n":549,"o":20.37,"t":"2026-09-25T19:15:00Z","v":27360,"vw":20.399278},{"c":20.54,"h":20.54,"l":20.4,"n":903,"o":20.43,"t":"2026-09-25T19:30:00Z","v":62069,"vw":20.451455},{"c":20.51,"h":20.655,"l":20.5,"n":2860,"o":20.54,"t":"2026-09-25T19:45:00Z","v":422015,"vw":20.564544},{"c":20.51,"h":20.51,"l":20.51,"n":34,"o":20.51,"t":"2026-09-25T20:00:00Z","v":303084,"vw":20.51},{"c":20.53,"h":20.53,"l":20.53,"n":5,"o":20.53,"t":"2026-09-28T08:00:00Z","v":533,"vw":20.53},{"c":20.3,"h":20.3,"l":20.3,"n":3,"o":20.3,"t":"2026-09-28T09:45:00Z","v":153,"vw":20.3},{"c":20.13,"h":20.35,"l":20.13,"n":10,"o":20.35,"t":"2026-09-28T13:15:00Z","v":419,"vw":20.249543},{"c":20.175,"h":20.35,"l":20.135,"n":185,"o":20.32,"t":"2026-09-28T13:30:00Z","v":54409,"vw":20.287958},{"c":20.145,"h":20.1842,"l":20.12,"n":234,"o":20.169,"t":"2026-09-28T13:45:00Z","v":21329,"vw":20.15242},{"c":20.209,"h":20.265,"l":20.14,"n":362,"o":20.14,"t":"2026-09-28T14:00:00Z","v":18032,"vw":20.205013},{"c":20.33,"h":20.33,"l":20.1837,"n":401,"o":20.23,"t":"2026-09-28T14:15:00Z","v":19446,"vw":20.264233},{"c":20.239,"h":20.32,"l":20.23,"n":287,"o":20.3,"t":"2026-09-28T14:30:00Z","v":17434,"vw":20.280209},{"c":20.11,"h":20.24,"l":20.065,"n":344,"o":20.24,"t":"2026-09-28T14:45:00Z","v":17564,"vw":20.132703},{"c":20.14,"h":20.16,"l":20.1,"n":305,"o":20.13,"t":"2026-09-28T15:00:00Z","v":14882,"vw":20.13203},{"c":20.19,"h":20.19,"l":20.06,"n":394,"o":20.12,"t":"2026-09-28T15:15:00Z","v":18567,"vw":20.121797},{"c":20.3,"h":20.3,"l":20.195,"n":451,"o":20.2,"t":"2026-09-28T15:30:00Z","v":24661,"vw":20.265712},{"c":20.16,"h":20.29,"l":20.14,"n":669,"o":20.28,"t":"2026-09-28T15:45:00Z","v":52548,"vw":20.224334},{"c":20.21,"h":20.21,"l":20.17,"n":363,"o":20.17,"t":"2026-09-28T16:00:00Z","v":19507,"vw":20.186047},{"c":20.385,"h":20.41,"l":20.2,"n":640,"o":20.2,"t":"2026-09-28T16:15:00Z","v":35122,"vw":20.302346},{"c":20.21,"h":20.385,"l":20.195,"n":295,"o":20.37,"t":"2026-09-28T16:30:00Z","v":16023,"vw":20.29867},{"c":20.15,"h":20.24,"l":20.12,"n":324,"o":20.22,"t":"2026-09-28T16:45:00Z","v":15048,"vw":20.171731},{"c":20.24,"h":20.3,"l":20.11,"n":548,"o":20.15,"t":"2026-09-28T17:00:00Z","v":38200,"vw":20.18459},{"c":20.145,"h":20.25,"l":20.145,"n":212,"o":20.24,"t":"2026-09-28T17:15:00Z","v":11113,"vw":20.196595},{"c":20.11,"h":20.16,"l":20.055,"n":344,"o":20.14,"t":"2026-09-28T17:30:00Z","v":17559,"vw":20.109341},{"c":20.1,"h":20.13,"l":20.09,"n":246,"o":20.11,"t":"2026-09-28T17:45:00Z","v":12852,"vw":20.110786},{"c":20.11,"h":20.13,"l":20.1,"n":312,"o":20.11,"t":"2026-09-28T18:00:00Z","v":13817,"vw":20.114791},{"c":20.09,"h":20.115,"l":20.075,"n":322,"o":20.1,"t":"2026-09-28T18:15:00Z","v":14417,"vw":20.096206},{"c":20.06,"h":20.1,"l":20.05,"n":310,"o":20.1,"t":"2026-09-28T18:30:00Z","v":17014,"vw":20.072011},{"c":20.135,"h":20.135,"l":20.05,"n":570,"o":20.055,"t":"2026-09-28T18:45:00Z","v":29055,"vw":20.094154},{"c":20.06,"h":20.135,"l":20.06,"n":427,"o":20.13,"t":"2026-09-28T19:00:00Z","v":26614,"vw":20.101808},{"c":19.83,"h":20.07,"l":19.83,"n":821,"o":20.06,"t":"2026-09-28T19:15:00Z","v":52700,"vw":20.00265},{"c":19.86,"h":19.9,"l":19.82,"n":1038,"o":19.83,"t":"2026-09-28T19:30:00Z","v":67621,"vw":19.858657},{"c":19.93,"h":19.9325,"l":19.76,"n":2844,"o":19.86,"t":"2026-09-28T19:45:00Z","v":299280,"vw":19.853698},{"c":19.92,"h":19.92,"l":19.92,"n":42,"o":19.92,"t":"2026-09-28T20:00:00Z","v":384954,"vw":19.92},{"c":19.81,"h":19.83,"l":19.81,"n":12,"o":19.83,"t":"2026-09-29T08:00:00Z","v":2944,"vw":19.827974},{"c":19.55,"h":19.83,"l":19.55,"n":40,"o":19.82,"t":"2026-09-29T08:15:00Z","v":4598,"vw":19.661775},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-09-29T09:30:00Z","v":244,"vw":19.55},{"c":19.75,"h":19.9,"l":19.55,"n":30,"o":19.55,"t":"2026-09-29T11:00:00Z","v":1893,"vw":19.714119},{"c":19.86,"h":20.15,"l":19.75,"n":25,"o":20.15,"t":"2026-09-29T11:45:00Z","v":3158,"vw":19.913283},{"c":19.7,"h":19.9,"l":19.7,"n":4,"o":19.9,"t":"2026-09-29T12:00:00Z","v":5727,"vw":19.725389},{"c":20.3,"h":20.48,"l":19.72,"n":250,"o":19.72,"t":"2026-09-29T13:30:00Z","v":98181,"vw":20.058019},{"c":20.14,"h":20.289,"l":20.12,"n":676,"o":20.289,"t":"2026-09-29T13:45:00Z","v":76319,"vw":20.17164},{"c":20.25,"h":20.33,"l":20.12,"n":968,"o":20.12,"t":"2026-09-29T14:00:00Z","v":118807,"vw":20.168324},{"c":20.26,"h":20.31,"l":20.235,"n":473,"o":20.25,"t":"2026-09-29T14:15:00Z","v":25626,"vw":20.262983},{"c":20.33,"h":20.33,"l":20.25,"n":622,"o":20.26,"t":"2026-09-29T14:30:00Z","v":33908,"vw":20.269208},{"c":20.31,"h":20.35,"l":20.25,"n":391,"o":20.35,"t":"2026-09-29T14:45:00Z","v":13284,"vw":20.294408},{"c":20.1875,"h":20.34,"l":20.15,"n":1249,"o":20.3,"t":"2026-09-29T15:00:00Z","v":139993,"vw":20.266917},{"c":20.15,"h":20.2,"l":20.14,"n":1064,"o":20.18,"t":"2026-09-29T15:15:00Z","v":86218,"vw":20.169547},{"c":20.16,"h":20.21,"l":20.11,"n":1180,"o":20.15,"t":"2026-09-29T15:30:00Z","v":102339,"vw":20.156915},{"c":20.13,"h":20.17,"l":20.03,"n":1017,"o":20.16,"t":"2026-09-29T15:45:00Z","v":92076,"vw":20.093063},{"c":20.04,"h":20.13,"l":20.04,"n":446,"o":20.13,"t":"2026-09-29T16:00:00Z","v":23893,"vw":20.083977},{"c":20.04,"h":20.06,"l":19.97,"n":538,"o":20.04,"t":"2026-09-29T16:15:00Z","v":33823,"vw":20.022725},{"c":20.02,"h":20.035,"l":20.015,"n":302,"o":20.035,"t":"2026-09-29T16:30:00Z","v":12752,"vw":20.019408},{"c":19.99,"h":20.02,"l":19.99,"n":578,"o":20.02,"t":"2026-09-29T16:45:00Z","v":62899,"vw":20.011955},{"c":20.06,"h":20.06,"l":19.99,"n":517,"o":19.99,"t":"2026-09-29T17:00:00Z","v":33070,"vw":20.033097},{"c":20.01,"h":20.06,"l":20,"n":361,"o":20.055,"t":"2026-09-29T17:15:00Z","v":26632,"vw":20.026985},{"c":20,"h":20.02,"l":19.99,"n":513,"o":20.01,"t":"2026-09-29T17:30:00Z","v":41104,"vw":20.007833},{"c":19.99,"h":20.06,"l":19.98,"n":614,"o":20.01,"t":"2026-09-29T17:45:00Z","v":37135,"vw":20.016917},{"c":20.04,"h":20.09,"l":20,"n":665,"o":20,"t":"2026-09-29T18:00:00Z","v":42577,"vw":20.022748},{"c":20.15,"h":20.17,"l":20.04,"n":524,"o":20.04,"t":"2026-09-29T18:15:00Z","v":22286,"vw":20.085929},{"c":20.205,"h":20.23,"l":20.135,"n":575,"o":20.16,"t":"2026-09-29T18:30:00Z","v":30303,"vw":20.183408},{"c":20.26,"h":20.26,"l":20.17,"n":670,"o":20.2075,"t":"2026-09-29T18:45:00Z","v":35937,"vw":20.213026},{"c":20.2,"h":20.26,"l":20.16,"n":712,"o":20.26,"t":"2026-09-29T19:00:00Z","v":44292,"vw":20.234574},{"c":20.245,"h":20.25,"l":20.18,"n":728,"o":20.195,"t":"2026-09-29T19:15:00Z","v":37798,"vw":20.229918},{"c":20.35,"h":20.35,"l":20.245,"n":1151,"o":20.245,"t":"2026-09-29T19:30:00Z","v":50891,"vw":20.293209},{"c":20.35,"h":20.4,"l":20.3,"n":3300,"o":20.35,"t":"2026-09-29T19:45:00Z","v":293098,"vw":20.337958},{"c":20.34,"h":20.34,"l":20.34,"n":26,"o":20.34,"t":"2026-09-29T20:00:00Z","v":239382,"vw":20.34},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-09-30T12:30:00Z","v":100,"vw":20.32},{"c":20.34,"h":20.34,"l":20.34,"n":12,"o":20.34,"t":"2026-09-30T12:45:00Z","v":500,"vw":20.34},{"c":20.23,"h":20.595,"l":20.14,"n":249,"o":20.45,"t":"2026-09-30T13:30:00Z","v":57227,"vw":20.373667},{"c":20.25,"h":20.35,"l":20.21,"n":464,"o":20.23,"t":"2026-09-30T13:45:00Z","v":25410,"vw":20.282944},{"c":20.11,"h":20.29,"l":19.96,"n":683,"o":20.29,"t":"2026-09-30T14:00:00Z","v":42572,"vw":20.075958},{"c":20.06,"h":20.2,"l":20.05,"n":513,"o":20.16,"t":"2026-09-30T14:15:00Z","v":30320,"vw":20.117867},{"c":20.09,"h":20.1125,"l":20.04,"n":599,"o":20.065,"t":"2026-09-30T14:30:00Z","v":39292,"vw":20.069316},{"c":20.09,"h":20.13,"l":20.04,"n":645,"o":20.08,"t":"2026-09-30T14:45:00Z","v":48843,"vw":20.065451},{"c":20.09,"h":20.11,"l":20.06,"n":514,"o":20.09,"t":"2026-09-30T15:00:00Z","v":25443,"vw":20.083338},{"c":20.175,"h":20.19,"l":20.1,"n":484,"o":20.1,"t":"2026-09-30T15:15:00Z","v":23365,"vw":20.155389},{"c":20.11,"h":20.22,"l":20.11,"n":511,"o":20.185,"t":"2026-09-30T15:30:00Z","v":26586,"vw":20.165631},{"c":20.1,"h":20.12,"l":19.995,"n":1099,"o":20.11,"t":"2026-09-30T15:45:00Z","v":101864,"vw":20.052648},{"c":20.08,"h":20.15,"l":20.045,"n":535,"o":20.11,"t":"2026-09-30T16:00:00Z","v":35956,"vw":20.08297},{"c":20.14,"h":20.14,"l":20.07,"n":475,"o":20.09,"t":"2026-09-30T16:15:00Z","v":22892,"vw":20.090756},{"c":20.13,"h":20.165,"l":20.13,"n":431,"o":20.14,"t":"2026-09-30T16:30:00Z","v":19849,"vw":20.145642},{"c":20.095,"h":20.14,"l":20.09,"n":365,"o":20.12,"t":"2026-09-30T16:45:00Z","v":14427,"vw":20.109706},{"c":20.08,"h":20.09,"l":20.06,"n":565,"o":20.09,"t":"2026-09-30T17:00:00Z","v":32988,"vw":20.077574},{"c":20.03,"h":20.08,"l":19.99,"n":1497,"o":20.08,"t":"2026-09-30T17:15:00Z","v":121431,"vw":20.038063},{"c":20.08,"h":20.08,"l":20,"n":439,"o":20.01,"t":"2026-09-30T17:30:00Z","v":22360,"vw":20.035932},{"c":20.05,"h":20.08,"l":20.02,"n":634,"o":20.07,"t":"2026-09-30T17:45:00Z","v":38163,"vw":20.047439},{"c":19.99,"h":20.06,"l":19.98,"n":693,"o":20.06,"t":"2026-09-30T18:00:00Z","v":48687,"vw":20.009532},{"c":19.925,"h":19.98,"l":19.905,"n":566,"o":19.98,"t":"2026-09-30T18:15:00Z","v":33633,"vw":19.936832},{"c":19.94,"h":19.96,"l":19.915,"n":563,"o":19.93,"t":"2026-09-30T18:30:00Z","v":29334,"vw":19.931396},{"c":20.2,"h":20.2,"l":19.94,"n":939,"o":19.945,"t":"2026-09-30T18:45:00Z","v":62912,"vw":20.042571},{"c":20.12,"h":20.2,"l":20.12,"n":757,"o":20.2,"t":"2026-09-30T19:00:00Z","v":47116,"vw":20.147683},{"c":20.03,"h":20.15,"l":20.015,"n":847,"o":20.13,"t":"2026-09-30T19:15:00Z","v":52518,"vw":20.083201},{"c":20.12,"h":20.14,"l":20.02,"n":1902,"o":20.03,"t":"2026-09-30T19:30:00Z","v":128122,"vw":20.099143},{"c":20.04,"h":20.18,"l":20,"n":4213,"o":20.12,"t":"2026-09-30T19:45:00Z","v":532092,"vw":20.076581},{"c":20.04,"h":20.04,"l":20.04,"n":35,"o":20.04,"t":"2026-09-30T20:00:00Z","v":700956,"vw":20.04},{"c":20.45,"h":20.45,"l":20.05,"n":47,"o":20.2,"t":"2026-10-01T09:00:00Z","v":3927,"vw":20.248978},{"c":20.25,"h":20.25,"l":20.25,"n":3,"o":20.25,"t":"2026-10-01T09:15:00Z","v":276,"vw":20.25},{"c":20.13,"h":20.4,"l":19.985,"n":205,"o":20.09,"t":"2026-10-01T13:30:00Z","v":29850,"vw":20.116901},{"c":20.13,"h":20.24,"l":20.1,"n":204,"o":20.1,"t":"2026-10-01T13:45:00Z","v":21861,"vw":20.125115},{"c":20.12,"h":20.16,"l":20.045,"n":853,"o":20.11,"t":"2026-10-01T14:00:00Z","v":78626,"vw":20.084621},{"c":20.19,"h":20.19,"l":20.07,"n":436,"o":20.13,"t":"2026-10-01T14:15:00Z","v":21431,"vw":20.134584},{"c":20.4,"h":20.4,"l":20.13,"n":455,"o":20.155,"t":"2026-10-01T14:30:00Z","v":32028,"vw":20.24775},{"c":20.3,"h":20.46,"l":20.23,"n":524,"o":20.375,"t":"2026-10-01T14:45:00Z","v":26998,"vw":20.331541},{"c":20.29,"h":20.29,"l":20.23,"n":400,"o":20.275,"t":"2026-10-01T15:00:00Z","v":18670,"vw":20.249304},{"c":20.195,"h":20.31,"l":20.18,"n":673,"o":20.285,"t":"2026-10-01T15:15:00Z","v":33600,"vw":20.24995},{"c":20.22,"h":20.25,"l":20.16,"n":350,"o":20.18,"t":"2026-10-01T15:30:00Z","v":16618,"vw":20.201302},{"c":20.3,"h":20.31,"l":20.22,"n":593,"o":20.23,"t":"2026-10-01T15:45:00Z","v":35125,"vw":20.25086},{"c":20.4,"h":20.4,"l":20.31,"n":557,"o":20.31,"t":"2026-10-01T16:00:00Z","v":27639,"vw":20.363764},{"c":20.4,"h":20.43,"l":20.325,"n":583,"o":20.38,"t":"2026-10-01T16:15:00Z","v":39838,"vw":20.367651},{"c":20.38,"h":20.43,"l":20.34,"n":599,"o":20.38,"t":"2026-10-01T16:30:00Z","v":31610,"vw":20.384395},{"c":20.28,"h":20.39,"l":20.22,"n":609,"o":20.38,"t":"2026-10-01T16:45:00Z","v":36503,"vw":20.305609},{"c":20.32,"h":20.35,"l":20.28,"n":504,"o":20.28,"t":"2026-10-01T17:00:00Z","v":24468,"vw":20.313908},{"c":20.4,"h":20.41,"l":20.29,"n":714,"o":20.31,"t":"2026-10-01T17:15:00Z","v":46360,"vw":20.34154},{"c":20.4,"h":20.5,"l":20.375,"n":821,"o":20.41,"t":"2026-10-01T17:30:00Z","v":39519,"vw":20.443416},{"c":20.35,"h":20.43,"l":20.335,"n":519,"o":20.4,"t":"2026-10-01T17:45:00Z","v":32637,"vw":20.368769},{"c":20.37,"h":20.38,"l":20.31,"n":556,"o":20.35,"t":"2026-10-01T18:00:00Z","v":26847,"vw":20.33911},{"c":20.37,"h":20.46,"l":20.36,"n":690,"o":20.37,"t":"2026-10-01T18:15:00Z","v":32625,"vw":20.404562},{"c":20.405,"h":20.46,"l":20.38,"n":573,"o":20.38,"t":"2026-10-01T18:30:00Z","v":26081,"vw":20.409057},{"c":20.43,"h":20.43,"l":20.38,"n":911,"o":20.4,"t":"2026-10-01T18:45:00Z","v":53324,"vw":20.402497},{"c":20.54,"h":20.55,"l":20.43,"n":997,"o":20.43,"t":"2026-10-01T19:00:00Z","v":57453,"vw":20.484408},{"c":20.5,"h":20.55,"l":20.48,"n":1488,"o":20.54,"t":"2026-10-01T19:15:00Z","v":139231,"vw":20.497893},{"c":20.535,"h":20.57,"l":20.49,"n":1603,"o":20.51,"t":"2026-10-01T19:30:00Z","v":100850,"vw":20.520213},{"c":20.56,"h":20.62,"l":20.51,"n":3755,"o":20.53,"t":"2026-10-01T19:45:00Z","v":364115,"vw":20.565807},{"c":20.54,"h":20.54,"l":20.54,"n":28,"o":20.54,"t":"2026-10-01T20:00:00Z","v":242429,"vw":20.54},{"c":20.98,"h":21.07,"l":20.765,"n":666,"o":20.85,"t":"2026-10-02T13:30:00Z","v":56064,"vw":20.935141},{"c":21.18,"h":21.465,"l":20.99,"n":1008,"o":20.99,"t":"2026-10-02T13:45:00Z","v":91330,"vw":21.295368},{"c":21.095,"h":21.21,"l":20.9,"n":564,"o":21.175,"t":"2026-10-02T14:00:00Z","v":33400,"vw":21.018903},{"c":21.06,"h":21.11,"l":20.945,"n":687,"o":21.06,"t":"2026-10-02T14:15:00Z","v":45652,"vw":21.039324},{"c":21.2,"h":21.26,"l":21.015,"n":858,"o":21.055,"t":"2026-10-02T14:30:00Z","v":46485,"vw":21.124518},{"c":21.155,"h":21.3,"l":21.13,"n":922,"o":21.2,"t":"2026-10-02T14:45:00Z","v":71022,"vw":21.208203},{"c":21.09,"h":21.2,"l":21,"n":812,"o":21.17,"t":"2026-10-02T15:00:00Z","v":42827,"vw":21.067702},{"c":21.02,"h":21.13,"l":20.975,"n":688,"o":21.11,"t":"2026-10-02T15:15:00Z","v":35457,"vw":21.059106},{"c":20.96,"h":21.04,"l":20.93,"n":637,"o":20.995,"t":"2026-10-02T15:30:00Z","v":36821,"vw":20.994084},{"c":20.985,"h":21.02,"l":20.955,"n":694,"o":20.97,"t":"2026-10-02T15:45:00Z","v":42763,"vw":20.991438},{"c":20.925,"h":21,"l":20.895,"n":783,"o":20.985,"t":"2026-10-02T16:00:00Z","v":48359,"vw":20.94237},{"c":20.97,"h":20.98,"l":20.89,"n":832,"o":20.925,"t":"2026-10-02T16:15:00Z","v":55274,"vw":20.92991},{"c":20.98,"h":20.99,"l":20.95,"n":418,"o":20.96,"t":"2026-10-02T16:30:00Z","v":16706,"vw":20.966838},{"c":20.975,"h":21.01,"l":20.955,"n":652,"o":20.98,"t":"2026-10-02T16:45:00Z","v":43319,"vw":20.98245},{"c":20.96,"h":21.01,"l":20.95,"n":623,"o":20.975,"t":"2026-10-02T17:00:00Z","v":32756,"vw":20.980674},{"c":20.94,"h":21,"l":20.92,"n":411,"o":20.96,"t":"2026-10-02T17:15:00Z","v":19335,"vw":20.953074},{"c":21.01,"h":21.02,"l":20.93,"n":480,"o":20.93,"t":"2026-10-02T17:30:00Z","v":21011,"vw":20.974653},{"c":21.12,"h":21.14,"l":21.01,"n":540,"o":21.01,"t":"2026-10-02T17:45:00Z","v":28351,"vw":21.087686},{"c":21.11,"h":21.16,"l":21.09,"n":671,"o":21.12,"t":"2026-10-02T18:00:00Z","v":65337,"vw":21.124044},{"c":21.12,"h":21.16,"l":21.11,"n":657,"o":21.12,"t":"2026-10-02T18:15:00Z","v":59506,"vw":21.133908},{"c":21.07,"h":21.13,"l":21,"n":563,"o":21.13,"t":"2026-10-02T18:30:00Z","v":50067,"vw":21.078678},{"c":21.08,"h":21.085,"l":21.05,"n":420,"o":21.07,"t":"2026-10-02T18:45:00Z","v":26298,"vw":21.068067},{"c":21.04,"h":21.1,"l":21.02,"n":869,"o":21.08,"t":"2026-10-02T19:00:00Z","v":79882,"vw":21.066132},{"c":20.92,"h":21.05,"l":20.89,"n":816,"o":21.05,"t":"2026-10-02T19:15:00Z","v":77811,"vw":20.956561},{"c":20.99,"h":21.055,"l":20.905,"n":1428,"o":20.93,"t":"2026-10-02T19:30:00Z","v":133801,"vw":20.997338},{"c":20.92,"h":20.985,"l":20.725,"n":4236,"o":20.98,"t":"2026-10-02T19:45:00Z","v":403082,"vw":20.850779},{"c":20.91,"h":20.91,"l":20.91,"n":31,"o":20.91,"t":"2026-10-02T20:00:00Z","v":303561,"vw":20.91},{"c":20.79,"h":20.79,"l":20.79,"n":2,"o":20.79,"t":"2026-10-05T08:00:00Z","v":154,"vw":20.79},{"c":20.615,"h":20.91,"l":20.605,"n":271,"o":20.91,"t":"2026-10-05T13:30:00Z","v":16020,"vw":20.801527},{"c":20.56,"h":20.59,"l":20.5025,"n":332,"o":20.585,"t":"2026-10-05T13:45:00Z","v":10832,"vw":20.555106},{"c":20.7,"h":20.7,"l":20.515,"n":486,"o":20.52,"t":"2026-10-05T14:00:00Z","v":15515,"vw":20.597169},{"c":20.9,"h":20.9,"l":20.71,"n":491,"o":20.71,"t":"2026-10-05T14:15:00Z","v":18216,"vw":20.842341},{"c":20.87,"h":20.88,"l":20.78,"n":454,"o":20.88,"t":"2026-10-05T14:30:00Z","v":19336,"vw":20.831636},{"c":20.85,"h":20.88,"l":20.79,"n":661,"o":20.88,"t":"2026-10-05T14:45:00Z","v":23833,"vw":20.846236},{"c":20.745,"h":20.86,"l":20.6901,"n":642,"o":20.86,"t":"2026-10-05T15:00:00Z","v":30473,"vw":20.738694},{"c":20.68,"h":20.73,"l":20.655,"n":564,"o":20.73,"t":"2026-10-05T15:15:00Z","v":21520,"vw":20.683923},{"c":20.735,"h":20.735,"l":20.65,"n":635,"o":20.67,"t":"2026-10-05T15:30:00Z","v":29623,"vw":20.689724},{"c":20.725,"h":20.745,"l":20.71,"n":437,"o":20.735,"t":"2026-10-05T15:45:00Z","v":14380,"vw":20.729805},{"c":20.77,"h":20.77,"l":20.69,"n":610,"o":20.725,"t":"2026-10-05T16:00:00Z","v":28160,"vw":20.715599},{"c":20.775,"h":20.7899,"l":20.75,"n":503,"o":20.77,"t":"2026-10-05T16:15:00Z","v":19315,"vw":20.764718},{"c":20.78,"h":20.8,"l":20.765,"n":473,"o":20.775,"t":"2026-10-05T16:30:00Z","v":20660,"vw":20.778708},{"c":20.74,"h":20.79,"l":20.72,"n":468,"o":20.785,"t":"2026-10-05T16:45:00Z","v":18125,"vw":20.758235},{"c":20.69,"h":20.735,"l":20.6801,"n":421,"o":20.735,"t":"2026-10-05T17:00:00Z","v":18201,"vw":20.710802},{"c":20.63,"h":20.69,"l":20.625,"n":476,"o":20.69,"t":"2026-10-05T17:15:00Z","v":21516,"vw":20.64347},{"c":20.69,"h":20.69,"l":20.63,"n":560,"o":20.64,"t":"2026-10-05T17:30:00Z","v":22562,"vw":20.657804},{"c":20.71,"h":20.74,"l":20.69,"n":608,"o":20.69,"t":"2026-10-05T17:45:00Z","v":25846,"vw":20.710299},{"c":20.68,"h":20.705,"l":20.62,"n":894,"o":20.705,"t":"2026-10-05T18:00:00Z","v":78797,"vw":20.681667},{"c":20.71,"h":20.73,"l":20.67,"n":377,"o":20.675,"t":"2026-10-05T18:15:00Z","v":18345,"vw":20.702494},{"c":20.76,"h":20.76,"l":20.66,"n":624,"o":20.71,"t":"2026-10-05T18:30:00Z","v":25547,"vw":20.71034},{"c":20.88,"h":20.88,"l":20.71,"n":661,"o":20.76,"t":"2026-10-05T18:45:00Z","v":41513,"vw":20.750859},{"c":20.94,"h":20.94,"l":20.86,"n":585,"o":20.88,"t":"2026-10-05T19:00:00Z","v":26630,"vw":20.897776},{"c":20.975,"h":21.03,"l":20.94,"n":843,"o":20.94,"t":"2026-10-05T19:15:00Z","v":42492,"vw":20.994544},{"c":20.905,"h":20.975,"l":20.895,"n":1125,"o":20.975,"t":"2026-10-05T19:30:00Z","v":64914,"vw":20.918754},{"c":20.74,"h":20.905,"l":20.71,"n":3930,"o":20.905,"t":"2026-10-05T19:45:00Z","v":293870,"vw":20.782535},{"c":20.72,"h":20.74,"l":20.72,"n":54,"o":20.74,"t":"2026-10-05T20:00:00Z","v":627087,"vw":20.72002},{"c":21.09,"h":21.2,"l":20.73,"n":516,"o":20.91,"t":"2026-10-06T13:30:00Z","v":41067,"vw":21.072675},{"c":21.49,"h":21.495,"l":21.14,"n":444,"o":21.14,"t":"2026-10-06T13:45:00Z","v":22808,"vw":21.356183},{"c":21.33,"h":21.53,"l":21.33,"n":544,"o":21.52,"t":"2026-10-06T14:00:00Z","v":26081,"vw":21.422388},{"c":21.39,"h":21.48,"l":21.32,"n":576,"o":21.34,"t":"2026-10-06T14:15:00Z","v":52799,"vw":21.386524},{"c":21.15,"h":21.39,"l":21.11,"n":455,"o":21.38,"t":"2026-10-06T14:30:00Z","v":44031,"vw":21.267842},{"c":21.3,"h":21.33,"l":21.135,"n":554,"o":21.14,"t":"2026-10-06T14:45:00Z","v":35778,"vw":21.282983},{"c":21.425,"h":21.43,"l":21.32,"n":547,"o":21.32,"t":"2026-10-06T15:00:00Z","v":35937,"vw":21.357646},{"c":21.24,"h":21.44,"l":21.24,"n":658,"o":21.42,"t":"2026-10-06T15:15:00Z","v":39486,"vw":21.333732},{"c":21.235,"h":21.24,"l":21.18,"n":510,"o":21.24,"t":"2026-10-06T15:30:00Z","v":30339,"vw":21.214121},{"c":21.15,"h":21.31,"l":21.14,"n":489,"o":21.235,"t":"2026-10-06T15:45:00Z","v":29781,"vw":21.227239},{"c":21.19,"h":21.23,"l":21.1,"n":822,"o":21.15,"t":"2026-10-06T16:00:00Z","v":57771,"vw":21.167952},{"c":21.18,"h":21.2,"l":21.13,"n":553,"o":21.19,"t":"2026-10-06T16:15:00Z","v":41097,"vw":21.164959},{"c":21.22,"h":21.225,"l":21.165,"n":479,"o":21.18,"t":"2026-10-06T16:30:00Z","v":29534,"vw":21.19782},{"c":21.26,"h":21.265,"l":21.195,"n":359,"o":21.225,"t":"2026-10-06T16:45:00Z","v":23737,"vw":21.225862},{"c":21.29,"h":21.29,"l":21.2,"n":546,"o":21.26,"t":"2026-10-06T17:00:00Z","v":42165,"vw":21.232557},{"c":21.315,"h":21.33,"l":21.28,"n":259,"o":21.3,"t":"2026-10-06T17:15:00Z","v":17431,"vw":21.296551},{"c":21.305,"h":21.35,"l":21.29,"n":426,"o":21.315,"t":"2026-10-06T17:30:00Z","v":30746,"vw":21.312631},{"c":21.24,"h":21.34,"l":21.24,"n":515,"o":21.32,"t":"2026-10-06T17:45:00Z","v":39194,"vw":21.295602},{"c":21.22,"h":21.29,"l":21.2,"n":517,"o":21.235,"t":"2026-10-06T18:00:00Z","v":30662,"vw":21.240014},{"c":21.18,"h":21.24,"l":21.16,"n":602,"o":21.215,"t":"2026-10-06T18:15:00Z","v":33937,"vw":21.210163},{"c":21.11,"h":21.19,"l":21.08,"n":629,"o":21.18,"t":"2026-10-06T18:30:00Z","v":38234,"vw":21.142173},{"c":21.2,"h":21.255,"l":21.12,"n":870,"o":21.12,"t":"2026-10-06T18:45:00Z","v":75524,"vw":21.225924},{"c":21.23,"h":21.27,"l":21.185,"n":989,"o":21.22,"t":"2026-10-06T19:00:00Z","v":92921,"vw":21.216133},{"c":21.12,"h":21.255,"l":21.115,"n":924,"o":21.235,"t":"2026-10-06T19:15:00Z","v":59147,"vw":21.192638},{"c":21.13,"h":21.16,"l":21.1,"n":1107,"o":21.11,"t":"2026-10-06T19:30:00Z","v":74884,"vw":21.130242},{"c":21.2,"h":21.2,"l":21.01,"n":3478,"o":21.13,"t":"2026-10-06T19:45:00Z","v":274074,"vw":21.11223},{"c":21.2,"h":21.2,"l":21.2,"n":28,"o":21.2,"t":"2026-10-06T20:00:00Z","v":371906,"vw":21.2},{"c":21.21,"h":21.21,"l":21.21,"n":2,"o":21.21,"t":"2026-10-06T20:30:00Z","v":500,"vw":21.21},{"c":20.86,"h":21,"l":20.81,"n":203,"o":20.98,"t":"2026-10-07T13:30:00Z","v":18361,"vw":20.941727},{"c":20.565,"h":20.88,"l":20.52,"n":313,"o":20.86,"t":"2026-10-07T13:45:00Z","v":13779,"vw":20.677629},{"c":20.535,"h":20.6,"l":20.4501,"n":585,"o":20.555,"t":"2026-10-07T14:00:00Z","v":41174,"vw":20.513002},{"c":20.67,"h":20.685,"l":20.5,"n":867,"o":20.54,"t":"2026-10-07T14:15:00Z","v":56112,"vw":20.608512},{"c":20.5,"h":20.68,"l":20.485,"n":799,"o":20.66,"t":"2026-10-07T14:30:00Z","v":50759,"vw":20.621225},{"c":20.485,"h":20.54,"l":20.38,"n":663,"o":20.5,"t":"2026-10-07T14:45:00Z","v":43425,"vw":20.465674},{"c":20.48,"h":20.52,"l":20.42,"n":633,"o":20.485,"t":"2026-10-07T15:00:00Z","v":34320,"vw":20.456289},{"c":20.5,"h":20.51,"l":20.42,"n":544,"o":20.47,"t":"2026-10-07T15:15:00Z","v":27633,"vw":20.461389},{"c":20.53,"h":20.54,"l":20.45,"n":604,"o":20.49,"t":"2026-10-07T15:30:00Z","v":37380,"vw":20.49282},{"c":20.505,"h":20.53,"l":20.45,"n":485,"o":20.53,"t":"2026-10-07T15:45:00Z","v":23427,"vw":20.487201},{"c":20.59,"h":20.62,"l":20.49,"n":655,"o":20.49,"t":"2026-10-07T16:00:00Z","v":31107,"vw":20.558345},{"c":20.59,"h":20.6,"l":20.495,"n":608,"o":20.59,"t":"2026-10-07T16:15:00Z","v":44499,"vw":20.55413},{"c":20.475,"h":20.62,"l":20.47,"n":681,"o":20.59,"t":"2026-10-07T16:30:00Z","v":61997,"vw":20.546682},{"c":20.49,"h":20.52,"l":20.465,"n":529,"o":20.475,"t":"2026-10-07T16:45:00Z","v":27451,"vw":20.485411},{"c":20.53,"h":20.54,"l":20.455,"n":498,"o":20.49,"t":"2026-10-07T17:00:00Z","v":28505,"vw":20.498508},{"c":20.49,"h":20.54,"l":20.46,"n":623,"o":20.52,"t":"2026-10-07T17:15:00Z","v":38837,"vw":20.500948},{"c":20.66,"h":20.66,"l":20.475,"n":484,"o":20.48,"t":"2026-10-07T17:30:00Z","v":36821,"vw":20.570525},{"c":20.65,"h":20.675,"l":20.59,"n":507,"o":20.675,"t":"2026-10-07T17:45:00Z","v":84944,"vw":20.610598},{"c":20.66,"h":20.7,"l":20.63,"n":486,"o":20.65,"t":"2026-10-07T18:00:00Z","v":28333,"vw":20.645131},{"c":20.7,"h":20.7,"l":20.61,"n":683,"o":20.67,"t":"2026-10-07T18:15:00Z","v":66563,"vw":20.632872},{"c":20.76,"h":20.76,"l":20.6707,"n":418,"o":20.7,"t":"2026-10-07T18:30:00Z","v":24708,"vw":20.704035},{"c":20.75,"h":20.78,"l":20.725,"n":501,"o":20.78,"t":"2026-10-07T18:45:00Z","v":23639,"vw":20.754263},{"c":20.75,"h":20.76,"l":20.705,"n":537,"o":20.75,"t":"2026-10-07T19:00:00Z","v":24103,"vw":20.73595},{"c":20.76,"h":20.815,"l":20.72,"n":737,"o":20.75,"t":"2026-10-07T19:15:00Z","v":36758,"vw":20.760183},{"c":20.77,"h":20.785,"l":20.735,"n":1008,"o":20.76,"t":"2026-10-07T19:30:00Z","v":63532,"vw":20.758853},{"c":20.76,"h":20.81,"l":20.735,"n":2594,"o":20.77,"t":"2026-10-07T19:45:00Z","v":186571,"vw":20.765268},{"c":20.76,"h":20.76,"l":20.76,"n":29,"o":20.76,"t":"2026-10-07T20:00:00Z","v":616630,"vw":20.76},{"c":20.35,"h":20.65,"l":19.8,"n":49,"o":20.65,"t":"2026-10-08T09:45:00Z","v":2533,"vw":20.459486},{"c":20.65,"h":20.65,"l":20.4,"n":11,"o":20.4,"t":"2026-10-08T10:00:00Z","v":1512,"vw":20.491108},{"c":20.66,"h":20.66,"l":20.61,"n":8,"o":20.61,"t":"2026-10-08T10:45:00Z","v":509,"vw":20.621895},{"c":20.4,"h":20.41,"l":20.4,"n":8,"o":20.41,"t":"2026-10-08T11:00:00Z","v":1186,"vw":20.40087},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-08T13:00:00Z","v":100,"vw":20.5},{"c":20.56,"h":20.58,"l":20.455,"n":197,"o":20.57,"t":"2026-10-08T13:30:00Z","v":14683,"vw":20.542149},{"c":20.61,"h":20.73,"l":20.6,"n":445,"o":20.6,"t":"2026-10-08T13:45:00Z","v":23394,"vw":20.650302},{"c":20.7,"h":20.72,"l":20.575,"n":287,"o":20.59,"t":"2026-10-08T14:00:00Z","v":14738,"vw":20.629892},{"c":20.72,"h":20.8,"l":20.7,"n":340,"o":20.7,"t":"2026-10-08T14:15:00Z","v":17620,"vw":20.761956},{"c":20.725,"h":20.77,"l":20.7,"n":279,"o":20.745,"t":"2026-10-08T14:30:00Z","v":18436,"vw":20.739839},{"c":20.62,"h":20.72,"l":20.62,"n":244,"o":20.71,"t":"2026-10-08T14:45:00Z","v":23843,"vw":20.670459},{"c":20.565,"h":20.65,"l":20.565,"n":240,"o":20.63,"t":"2026-10-08T15:00:00Z","v":12342,"vw":20.615307},{"c":20.56,"h":20.595,"l":20.505,"n":380,"o":20.555,"t":"2026-10-08T15:15:00Z","v":19703,"vw":20.544614},{"c":20.585,"h":20.6,"l":20.5,"n":369,"o":20.56,"t":"2026-10-08T15:30:00Z","v":19262,"vw":20.549824},{"c":20.63,"h":20.65,"l":20.54,"n":383,"o":20.59,"t":"2026-10-08T15:45:00Z","v":18910,"vw":20.593211},{"c":20.65,"h":20.6849,"l":20.615,"n":378,"o":20.65,"t":"2026-10-08T16:00:00Z","v":13271,"vw":20.642655},{"c":20.725,"h":20.88,"l":20.65,"n":538,"o":20.65,"t":"2026-10-08T16:15:00Z","v":31478,"vw":20.794803},{"c":20.655,"h":20.77,"l":20.655,"n":472,"o":20.725,"t":"2026-10-08T16:30:00Z","v":18805,"vw":20.708468},{"c":20.38,"h":20.65,"l":20.275,"n":783,"o":20.65,"t":"2026-10-08T16:45:00Z","v":63386,"vw":20.41153},{"c":20.425,"h":20.47,"l":20.23,"n":616,"o":20.4,"t":"2026-10-08T17:00:00Z","v":33563,"vw":20.350933},{"c":20.38,"h":20.45,"l":20.31,"n":534,"o":20.43,"t":"2026-10-08T17:15:00Z","v":25213,"vw":20.361596},{"c":20.445,"h":20.445,"l":20.31,"n":422,"o":20.37,"t":"2026-10-08T17:30:00Z","v":17191,"vw":20.367672},{"c":20.61,"h":20.61,"l":20.45,"n":588,"o":20.46,"t":"2026-10-08T17:45:00Z","v":29562,"vw":20.522479},{"c":20.68,"h":20.69,"l":20.555,"n":493,"o":20.6,"t":"2026-10-08T18:00:00Z","v":22537,"vw":20.619881},{"c":20.72,"h":20.76,"l":20.69,"n":365,"o":20.69,"t":"2026-10-08T18:15:00Z","v":14841,"vw":20.726638},{"c":20.73,"h":20.74,"l":20.69,"n":424,"o":20.74,"t":"2026-10-08T18:30:00Z","v":25711,"vw":20.713819},{"c":20.7,"h":20.725,"l":20.67,"n":514,"o":20.72,"t":"2026-10-08T18:45:00Z","v":22474,"vw":20.704886},{"c":20.7,"h":20.71,"l":20.665,"n":516,"o":20.7,"t":"2026-10-08T19:00:00Z","v":22491,"vw":20.693222},{"c":20.71,"h":20.76,"l":20.7,"n":660,"o":20.71,"t":"2026-10-08T19:15:00Z","v":28497,"vw":20.718847},{"c":20.72,"h":20.73,"l":20.67,"n":1038,"o":20.72,"t":"2026-10-08T19:30:00Z","v":57035,"vw":20.701635},{"c":20.8,"h":20.89,"l":20.7,"n":2774,"o":20.73,"t":"2026-10-08T19:45:00Z","v":205857,"vw":20.803453},{"c":20.81,"h":20.81,"l":20.81,"n":26,"o":20.81,"t":"2026-10-08T20:00:00Z","v":1166130,"vw":20.81},{"c":21,"h":21.1,"l":21,"n":8,"o":21.1,"t":"2026-10-09T11:00:00Z","v":806,"vw":21.0375},{"c":20.82,"h":21.31,"l":20.82,"n":40,"o":21.31,"t":"2026-10-09T11:15:00Z","v":1930,"vw":21.028188},{"c":21.1,"h":21.1,"l":21,"n":12,"o":21,"t":"2026-10-09T12:30:00Z","v":1083,"vw":21.049901},{"c":20.9,"h":21.34,"l":20.9,"n":253,"o":21.34,"t":"2026-10-09T13:30:00Z","v":38128,"vw":21.273596},{"c":20.844,"h":20.88,"l":20.67,"n":494,"o":20.88,"t":"2026-10-09T13:45:00Z","v":26741,"vw":20.753587},{"c":20.94,"h":20.98,"l":20.825,"n":826,"o":20.89,"t":"2026-10-09T14:00:00Z","v":54422,"vw":20.917544},{"c":20.905,"h":21.04,"l":20.88,"n":834,"o":20.92,"t":"2026-10-09T14:15:00Z","v":48357,"vw":20.95292},{"c":20.965,"h":20.97,"l":20.89,"n":542,"o":20.905,"t":"2026-10-09T14:30:00Z","v":31231,"vw":20.942395},{"c":21.1,"h":21.15,"l":20.965,"n":472,"o":20.965,"t":"2026-10-09T14:45:00Z","v":16668,"vw":21.082688},{"c":21.13,"h":21.16,"l":21.05,"n":420,"o":21.105,"t":"2026-10-09T15:00:00Z","v":19788,"vw":21.104103},{"c":21.055,"h":21.18,"l":21.055,"n":479,"o":21.125,"t":"2026-10-09T15:15:00Z","v":20466,"vw":21.145348},{"c":21.055,"h":21.1,"l":21.02,"n":407,"o":21.05,"t":"2026-10-09T15:30:00Z","v":13881,"vw":21.066665},{"c":20.965,"h":21.05,"l":20.96,"n":726,"o":21.05,"t":"2026-10-09T15:45:00Z","v":29942,"vw":20.990183},{"c":20.94,"h":20.98,"l":20.905,"n":392,"o":20.965,"t":"2026-10-09T16:00:00Z","v":22600,"vw":20.948725},{"c":20.88,"h":20.96,"l":20.87,"n":491,"o":20.93,"t":"2026-10-09T16:15:00Z","v":34970,"vw":20.925078},{"c":20.85,"h":20.92,"l":20.845,"n":205,"o":20.88,"t":"2026-10-09T16:30:00Z","v":15637,"vw":20.8784},{"c":20.905,"h":20.91,"l":20.85,"n":396,"o":20.85,"t":"2026-10-09T16:45:00Z","v":19421,"vw":20.882058},{"c":20.91,"h":20.91,"l":20.88,"n":392,"o":20.905,"t":"2026-10-09T17:00:00Z","v":17785,"vw":20.892837},{"c":20.885,"h":20.95,"l":20.88,"n":330,"o":20.9,"t":"2026-10-09T17:15:00Z","v":31770,"vw":20.923501},{"c":20.93,"h":20.97,"l":20.86,"n":423,"o":20.87,"t":"2026-10-09T17:30:00Z","v":29818,"vw":20.925621},{"c":20.915,"h":20.94,"l":20.9,"n":263,"o":20.93,"t":"2026-10-09T17:45:00Z","v":14137,"vw":20.920931},{"c":20.96,"h":20.985,"l":20.915,"n":472,"o":20.915,"t":"2026-10-09T18:00:00Z","v":27134,"vw":20.95151},{"c":20.995,"h":21.04,"l":20.9467,"n":605,"o":20.96,"t":"2026-10-09T18:15:00Z","v":44451,"vw":20.984533},{"c":20.915,"h":20.995,"l":20.9,"n":476,"o":20.995,"t":"2026-10-09T18:30:00Z","v":22406,"vw":20.931419},{"c":20.9,"h":20.97,"l":20.9,"n":596,"o":20.915,"t":"2026-10-09T18:45:00Z","v":27093,"vw":20.942795},{"c":20.935,"h":20.95,"l":20.84,"n":611,"o":20.9,"t":"2026-10-09T19:00:00Z","v":30924,"vw":20.876044},{"c":20.81,"h":20.95,"l":20.81,"n":693,"o":20.95,"t":"2026-10-09T19:15:00Z","v":36046,"vw":20.866633},{"c":20.8,"h":20.85,"l":20.8,"n":839,"o":20.81,"t":"2026-10-09T19:30:00Z","v":56074,"vw":20.822103},{"c":20.91,"h":20.95,"l":20.73,"n":2936,"o":20.8,"t":"2026-10-09T19:45:00Z","v":260390,"vw":20.874436},{"c":20.9,"h":20.9,"l":20.9,"n":21,"o":20.9,"t":"2026-10-09T20:00:00Z","v":201507,"vw":20.9},{"c":21.01,"h":21.05,"l":20.85,"n":359,"o":20.9,"t":"2026-10-12T13:30:00Z","v":68643,"vw":20.975029},{"c":21.12,"h":21.17,"l":21.04,"n":166,"o":21.04,"t":"2026-10-12T13:45:00Z","v":9502,"vw":21.116784},{"c":21.17,"h":21.18,"l":20.99,"n":181,"o":21.13,"t":"2026-10-12T14:00:00Z","v":11974,"vw":21.124198},{"c":21.21,"h":21.21,"l":21.12,"n":280,"o":21.15,"t":"2026-10-12T14:15:00Z","v":14835,"vw":21.171127},{"c":21.28,"h":21.33,"l":21.21,"n":377,"o":21.21,"t":"2026-10-12T14:30:00Z","v":23871,"vw":21.293244},{"c":21.26,"h":21.31,"l":21.25,"n":329,"o":21.28,"t":"2026-10-12T14:45:00Z","v":15379,"vw":21.277244},{"c":21.16,"h":21.28,"l":21.15,"n":341,"o":21.28,"t":"2026-10-12T15:00:00Z","v":20363,"vw":21.207827},{"c":21.095,"h":21.19,"l":21.095,"n":392,"o":21.155,"t":"2026-10-12T15:15:00Z","v":16411,"vw":21.1339},{"c":20.95,"h":21.1,"l":20.95,"n":571,"o":21.1,"t":"2026-10-12T15:30:00Z","v":49253,"vw":21.006064},{"c":20.92,"h":20.98,"l":20.9,"n":576,"o":20.96,"t":"2026-10-12T15:45:00Z","v":66484,"vw":20.956852},{"c":20.975,"h":20.98,"l":20.94,"n":330,"o":20.94,"t":"2026-10-12T16:00:00Z","v":18000,"vw":20.966338},{"c":20.92,"h":20.955,"l":20.92,"n":360,"o":20.95,"t":"2026-10-12T16:15:00Z","v":14734,"vw":20.942602},{"c":20.93,"h":20.955,"l":20.92,"n":260,"o":20.93,"t":"2026-10-12T16:30:00Z","v":10654,"vw":20.940207},{"c":20.83,"h":20.94,"l":20.83,"n":258,"o":20.94,"t":"2026-10-12T16:45:00Z","v":11561,"vw":20.893889},{"c":20.86,"h":20.92,"l":20.82,"n":500,"o":20.82,"t":"2026-10-12T17:00:00Z","v":33186,"vw":20.89072},{"c":20.91,"h":20.94,"l":20.85,"n":278,"o":20.85,"t":"2026-10-12T17:15:00Z","v":12052,"vw":20.906192},{"c":20.875,"h":20.905,"l":20.86,"n":213,"o":20.905,"t":"2026-10-12T17:30:00Z","v":10145,"vw":20.893244},{"c":20.91,"h":20.94,"l":20.86,"n":322,"o":20.875,"t":"2026-10-12T17:45:00Z","v":14172,"vw":20.901938},{"c":20.9,"h":20.93,"l":20.89,"n":361,"o":20.92,"t":"2026-10-12T18:00:00Z","v":21476,"vw":20.904986},{"c":20.89,"h":20.9,"l":20.84,"n":487,"o":20.9,"t":"2026-10-12T18:15:00Z","v":20716,"vw":20.868678},{"c":20.875,"h":20.895,"l":20.87,"n":376,"o":20.895,"t":"2026-10-12T18:30:00Z","v":14855,"vw":20.885638},{"c":20.82,"h":20.89,"l":20.77,"n":853,"o":20.875,"t":"2026-10-12T18:45:00Z","v":50535,"vw":20.825261},{"c":20.8,"h":20.83,"l":20.75,"n":620,"o":20.82,"t":"2026-10-12T19:00:00Z","v":39788,"vw":20.792458},{"c":20.75,"h":20.81,"l":20.685,"n":940,"o":20.81,"t":"2026-10-12T19:15:00Z","v":63775,"vw":20.742269},{"c":20.69,"h":20.76,"l":20.69,"n":875,"o":20.75,"t":"2026-10-12T19:30:00Z","v":51021,"vw":20.720673},{"c":20.66,"h":20.795,"l":20.64,"n":3230,"o":20.7,"t":"2026-10-12T19:45:00Z","v":270372,"vw":20.687946},{"c":20.65,"h":20.65,"l":20.65,"n":24,"o":20.65,"t":"2026-10-12T20:00:00Z","v":3940441,"vw":20.65},{"c":20.65,"h":20.65,"l":20.65,"n":2,"o":20.65,"t":"2026-10-12T20:30:00Z","v":526,"vw":20.65},{"c":20.9,"h":20.9,"l":20.9,"n":2,"o":20.9,"t":"2026-10-13T08:00:00Z","v":149,"vw":20.9},{"c":20.7,"h":20.7,"l":20.7,"n":3,"o":20.7,"t":"2026-10-13T08:45:00Z","v":502,"vw":20.7},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-10-13T09:00:00Z","v":149,"vw":20.7},{"c":20.65,"h":20.7,"l":20.63,"n":15,"o":20.7,"t":"2026-10-13T09:15:00Z","v":1009,"vw":20.676869},{"c":20.6,"h":20.71,"l":20.6,"n":33,"o":20.71,"t":"2026-10-13T12:00:00Z","v":3267,"vw":20.652864},{"c":20.89,"h":20.91,"l":20.24,"n":219,"o":20.67,"t":"2026-10-13T13:30:00Z","v":23772,"vw":20.622885},{"c":20.77,"h":20.9,"l":20.74,"n":401,"o":20.88,"t":"2026-10-13T13:45:00Z","v":27696,"vw":20.804569},{"c":20.79,"h":20.79,"l":20.685,"n":276,"o":20.78,"t":"2026-10-13T14:00:00Z","v":12546,"vw":20.738032},{"c":20.665,"h":20.79,"l":20.65,"n":406,"o":20.765,"t":"2026-10-13T14:15:00Z","v":28411,"vw":20.735942},{"c":20.62,"h":20.7,"l":20.615,"n":519,"o":20.665,"t":"2026-10-13T14:30:00Z","v":32528,"vw":20.66893},{"c":20.7,"h":20.73,"l":20.62,"n":435,"o":20.62,"t":"2026-10-13T14:45:00Z","v":24229,"vw":20.660792},{"c":20.71,"h":20.73,"l":20.685,"n":259,"o":20.69,"t":"2026-10-13T15:00:00Z","v":12541,"vw":20.707466},{"c":20.61,"h":20.725,"l":20.6,"n":345,"o":20.72,"t":"2026-10-13T15:15:00Z","v":18606,"vw":20.653997},{"c":20.61,"h":20.61,"l":20.52,"n":495,"o":20.595,"t":"2026-10-13T15:30:00Z","v":29854,"vw":20.567242},{"c":20.625,"h":20.63,"l":20.545,"n":391,"o":20.6,"t":"2026-10-13T15:45:00Z","v":22500,"vw":20.586816},{"c":20.67,"h":20.685,"l":20.625,"n":346,"o":20.63,"t":"2026-10-13T16:00:00Z","v":15519,"vw":20.655682},{"c":20.745,"h":20.76,"l":20.67,"n":395,"o":20.67,"t":"2026-10-13T16:15:00Z","v":33535,"vw":20.725097},{"c":20.72,"h":20.76,"l":20.72,"n":340,"o":20.745,"t":"2026-10-13T16:30:00Z","v":16496,"vw":20.735325},{"c":20.69,"h":20.74,"l":20.65,"n":530,"o":20.71,"t":"2026-10-13T16:45:00Z","v":46537,"vw":20.692074},{"c":20.645,"h":20.7,"l":20.645,"n":373,"o":20.69,"t":"2026-10-13T17:00:00Z","v":18972,"vw":20.676172},{"c":20.655,"h":20.685,"l":20.645,"n":351,"o":20.645,"t":"2026-10-13T17:15:00Z","v":22990,"vw":20.673276},{"c":20.69,"h":20.695,"l":20.66,"n":387,"o":20.66,"t":"2026-10-13T17:30:00Z","v":27065,"vw":20.674429},{"c":20.69,"h":20.7,"l":20.63,"n":401,"o":20.7,"t":"2026-10-13T17:45:00Z","v":28202,"vw":20.66092},{"c":20.795,"h":20.81,"l":20.69,"n":559,"o":20.69,"t":"2026-10-13T18:00:00Z","v":28278,"vw":20.744233},{"c":20.83,"h":20.85,"l":20.775,"n":531,"o":20.79,"t":"2026-10-13T18:15:00Z","v":25012,"vw":20.801642},{"c":20.855,"h":20.88,"l":20.82,"n":544,"o":20.83,"t":"2026-10-13T18:30:00Z","v":31127,"vw":20.846831},{"c":20.84,"h":20.855,"l":20.76,"n":588,"o":20.855,"t":"2026-10-13T18:45:00Z","v":28343,"vw":20.821412},{"c":20.9,"h":20.9,"l":20.8,"n":485,"o":20.84,"t":"2026-10-13T19:00:00Z","v":23806,"vw":20.844143},{"c":20.865,"h":20.92,"l":20.865,"n":696,"o":20.885,"t":"2026-10-13T19:15:00Z","v":44150,"vw":20.883673},{"c":20.83,"h":20.89,"l":20.8,"n":1197,"o":20.86,"t":"2026-10-13T19:30:00Z","v":73710,"vw":20.836257},{"c":20.76,"h":20.86,"l":20.76,"n":3190,"o":20.83,"t":"2026-10-13T19:45:00Z","v":281482,"vw":20.81238},{"c":20.78,"h":20.78,"l":20.78,"n":26,"o":20.78,"t":"2026-10-13T20:00:00Z","v":2355528,"vw":20.78},{"c":20.78,"h":20.78,"l":20.78,"n":1,"o":20.78,"t":"2026-10-13T20:30:00Z","v":200,"vw":20.78},{"c":20.84,"h":21.41,"l":20.83,"n":11,"o":20.85,"t":"2026-10-14T11:00:00Z","v":1842,"vw":20.997974},{"c":20.6,"h":20.63,"l":20.6,"n":7,"o":20.63,"t":"2026-10-14T12:30:00Z","v":578,"vw":20.619565},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-14T12:45:00Z","v":100,"vw":20.5},{"c":20.51,"h":20.51,"l":20.51,"n":4,"o":20.51,"t":"2026-10-14T13:15:00Z","v":128,"vw":20.51},{"c":20.33,"h":20.8791,"l":20.27,"n":130,"o":20.59,"t":"2026-10-14T13:30:00Z","v":12173,"vw":20.584933},{"c":20.405,"h":20.49,"l":20.335,"n":281,"o":20.335,"t":"2026-10-14T13:45:00Z","v":18956,"vw":20.399134},{"c":20.365,"h":20.46,"l":20.31,"n":689,"o":20.405,"t":"2026-10-14T14:00:00Z","v":81228,"vw":20.392479},{"c":20.22,"h":20.42,"l":20.1568,"n":587,"o":20.365,"t":"2026-10-14T14:15:00Z","v":38278,"vw":20.320972},{"c":20.385,"h":20.385,"l":20.25,"n":375,"o":20.25,"t":"2026-10-14T14:30:00Z","v":17495,"vw":20.343837},{"c":20.135,"h":20.37,"l":20.13,"n":583,"o":20.36,"t":"2026-10-14T14:45:00Z","v":24128,"vw":20.198015},{"c":19.94,"h":20.12,"l":19.92,"n":497,"o":20.11,"t":"2026-10-14T15:00:00Z","v":30138,"vw":20.001945},{"c":19.9123,"h":19.98,"l":19.89,"n":399,"o":19.98,"t":"2026-10-14T15:15:00Z","v":14024,"vw":19.936744},{"c":19.875,"h":19.94,"l":19.785,"n":558,"o":19.93,"t":"2026-10-14T15:30:00Z","v":23770,"vw":19.854674},{"c":20.015,"h":20.015,"l":19.885,"n":546,"o":19.89,"t":"2026-10-14T15:45:00Z","v":22131,"vw":19.943675},{"c":19.97,"h":20.03,"l":19.93,"n":504,"o":20.025,"t":"2026-10-14T16:00:00Z","v":20602,"vw":19.992924},{"c":19.835,"h":20,"l":19.835,"n":488,"o":19.985,"t":"2026-10-14T16:15:00Z","v":27265,"vw":19.927919},{"c":19.93,"h":19.94,"l":19.8369,"n":496,"o":19.84,"t":"2026-10-14T16:30:00Z","v":21895,"vw":19.890362},{"c":19.87,"h":19.93,"l":19.85,"n":384,"o":19.93,"t":"2026-10-14T16:45:00Z","v":22281,"vw":19.901845},{"c":19.83,"h":19.89,"l":19.81,"n":415,"o":19.87,"t":"2026-10-14T17:00:00Z","v":20648,"vw":19.845235},{"c":19.68,"h":19.84,"l":19.68,"n":345,"o":19.82,"t":"2026-10-14T17:15:00Z","v":18911,"vw":19.80418},{"c":19.615,"h":19.7,"l":19.5901,"n":425,"o":19.68,"t":"2026-10-14T17:30:00Z","v":38959,"vw":19.637331},{"c":19.72,"h":19.77,"l":19.59,"n":1283,"o":19.59,"t":"2026-10-14T17:45:00Z","v":119947,"vw":19.701326},{"c":19.78,"h":19.79,"l":19.73,"n":564,"o":19.73,"t":"2026-10-14T18:00:00Z","v":29689,"vw":19.753185},{"c":19.79,"h":19.79,"l":19.71,"n":623,"o":19.77,"t":"2026-10-14T18:15:00Z","v":35640,"vw":19.740658},{"c":19.75,"h":19.79,"l":19.745,"n":581,"o":19.79,"t":"2026-10-14T18:30:00Z","v":35797,"vw":19.757712},{"c":19.8,"h":19.835,"l":19.73,"n":865,"o":19.74,"t":"2026-10-14T18:45:00Z","v":29934,"vw":19.787117},{"c":19.84,"h":19.86,"l":19.76,"n":543,"o":19.8,"t":"2026-10-14T19:00:00Z","v":21310,"vw":19.819221},{"c":19.91,"h":19.97,"l":19.84,"n":771,"o":19.84,"t":"2026-10-14T19:15:00Z","v":27951,"vw":19.918013},{"c":19.82,"h":19.98,"l":19.8,"n":2172,"o":19.915,"t":"2026-10-14T19:30:00Z","v":134801,"vw":19.870399},{"c":19.77,"h":19.885,"l":19.75,"n":3001,"o":19.82,"t":"2026-10-14T19:45:00Z","v":239921,"vw":19.822502},{"c":19.75,"h":19.77,"l":19.75,"n":24,"o":19.77,"t":"2026-10-14T20:00:00Z","v":320083,"vw":19.769967},{"c":19.77,"h":19.78,"l":19.77,"n":3,"o":19.78,"t":"2026-10-14T20:45:00Z","v":552,"vw":19.776848},{"c":19.6,"h":19.6,"l":19.6,"n":3,"o":19.6,"t":"2026-10-15T11:00:00Z","v":245,"vw":19.6},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-10-15T11:45:00Z","v":100,"vw":19.62},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-15T12:30:00Z","v":100,"vw":19.4},{"c":19.345,"h":19.485,"l":19.14,"n":709,"o":19.45,"t":"2026-10-15T13:30:00Z","v":63032,"vw":19.322168},{"c":19.02,"h":19.3375,"l":18.79,"n":1047,"o":19.3375,"t":"2026-10-15T13:45:00Z","v":103070,"vw":19.010259},{"c":19.29,"h":19.35,"l":18.955,"n":1044,"o":18.99,"t":"2026-10-15T14:00:00Z","v":55750,"vw":19.19361},{"c":19.445,"h":19.54,"l":19.28,"n":630,"o":19.3,"t":"2026-10-15T14:15:00Z","v":38060,"vw":19.383745},{"c":19.79,"h":19.82,"l":19.41,"n":830,"o":19.44,"t":"2026-10-15T14:30:00Z","v":50917,"vw":19.634347},{"c":19.68,"h":19.81,"l":19.61,"n":1260,"o":19.8,"t":"2026-10-15T14:45:00Z","v":100625,"vw":19.686957},{"c":19.8,"h":19.8,"l":19.63,"n":781,"o":19.675,"t":"2026-10-15T15:00:00Z","v":44920,"vw":19.699236},{"c":19.7,"h":19.85,"l":19.67,"n":684,"o":19.81,"t":"2026-10-15T15:15:00Z","v":33569,"vw":19.724544},{"c":19.51,"h":19.72,"l":19.45,"n":663,"o":19.72,"t":"2026-10-15T15:30:00Z","v":67554,"vw":19.551231},{"c":19.57,"h":19.58,"l":19.46,"n":559,"o":19.5,"t":"2026-10-15T15:45:00Z","v":33109,"vw":19.529407},{"c":19.46,"h":19.57,"l":19.44,"n":477,"o":19.56,"t":"2026-10-15T16:00:00Z","v":27429,"vw":19.509142},{"c":19.39,"h":19.48,"l":19.33,"n":592,"o":19.44,"t":"2026-10-15T16:15:00Z","v":35197,"vw":19.399333},{"c":19.51,"h":19.51,"l":19.375,"n":908,"o":19.38,"t":"2026-10-15T16:30:00Z","v":63086,"vw":19.425169},{"c":19.61,"h":19.62,"l":19.5,"n":686,"o":19.52,"t":"2026-10-15T16:45:00Z","v":37926,"vw":19.553111},{"c":19.645,"h":19.67,"l":19.565,"n":696,"o":19.61,"t":"2026-10-15T17:00:00Z","v":47120,"vw":19.615105},{"c":19.72,"h":19.73,"l":19.64,"n":642,"o":19.64,"t":"2026-10-15T17:15:00Z","v":44707,"vw":19.68302},{"c":19.69,"h":19.77,"l":19.6797,"n":724,"o":19.72,"t":"2026-10-15T17:30:00Z","v":52969,"vw":19.734324},{"c":19.76,"h":19.77,"l":19.69,"n":742,"o":19.7,"t":"2026-10-15T17:45:00Z","v":47911,"vw":19.723211},{"c":19.695,"h":19.8,"l":19.675,"n":937,"o":19.75,"t":"2026-10-15T18:00:00Z","v":66473,"vw":19.737608},{"c":19.77,"h":19.78,"l":19.7,"n":667,"o":19.7,"t":"2026-10-15T18:15:00Z","v":45205,"vw":19.741121},{"c":19.87,"h":19.89,"l":19.74,"n":788,"o":19.78,"t":"2026-10-15T18:30:00Z","v":70344,"vw":19.800219},{"c":19.84,"h":19.88,"l":19.785,"n":842,"o":19.86,"t":"2026-10-15T18:45:00Z","v":51311,"vw":19.825991},{"c":19.9,"h":19.9,"l":19.84,"n":795,"o":19.84,"t":"2026-10-15T19:00:00Z","v":47088,"vw":19.877664},{"c":19.87,"h":19.98,"l":19.86,"n":1018,"o":19.9,"t":"2026-10-15T19:15:00Z","v":58277,"vw":19.922633},{"c":19.79,"h":19.92,"l":19.79,"n":1946,"o":19.86,"t":"2026-10-15T19:30:00Z","v":167759,"vw":19.863461},{"c":19.76,"h":19.87,"l":19.73,"n":3239,"o":19.79,"t":"2026-10-15T19:45:00Z","v":290087,"vw":19.777228},{"c":19.76,"h":19.76,"l":19.76,"n":30,"o":19.76,"t":"2026-10-15T20:00:00Z","v":1274558,"vw":19.76},{"c":19.8,"h":19.8,"l":19.8,"n":4,"o":19.8,"t":"2026-10-16T09:00:00Z","v":530,"vw":19.8},{"c":20.01,"h":20.01,"l":19.8,"n":17,"o":19.8,"t":"2026-10-16T09:15:00Z","v":1348,"vw":19.918377},{"c":19.5,"h":19.72,"l":19.5,"n":6,"o":19.72,"t":"2026-10-16T10:15:00Z","v":927,"vw":19.523784},{"c":19.74,"h":19.74,"l":19.74,"n":3,"o":19.74,"t":"2026-10-16T12:00:00Z","v":242,"vw":19.74},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-16T13:15:00Z","v":100,"vw":19.8},{"c":19.79,"h":19.79,"l":19.48,"n":268,"o":19.74,"t":"2026-10-16T13:30:00Z","v":33692,"vw":19.685109},{"c":19.775,"h":19.86,"l":19.7104,"n":407,"o":19.79,"t":"2026-10-16T13:45:00Z","v":20368,"vw":19.76505},{"c":19.68,"h":19.795,"l":19.6,"n":322,"o":19.775,"t":"2026-10-16T14:00:00Z","v":15752,"vw":19.713549},{"c":19.7,"h":19.73,"l":19.63,"n":645,"o":19.68,"t":"2026-10-16T14:15:00Z","v":43498,"vw":19.670448},{"c":19.7,"h":19.73,"l":19.69,"n":225,"o":19.7,"t":"2026-10-16T14:30:00Z","v":11073,"vw":19.706993},{"c":19.73,"h":19.785,"l":19.7,"n":254,"o":19.71,"t":"2026-10-16T14:45:00Z","v":11091,"vw":19.742074},{"c":19.61,"h":19.73,"l":19.575,"n":965,"o":19.72,"t":"2026-10-16T15:00:00Z","v":81394,"vw":19.643266},{"c":19.67,"h":19.71,"l":19.61,"n":305,"o":19.61,"t":"2026-10-16T15:15:00Z","v":16164,"vw":19.661629},{"c":19.78,"h":19.8,"l":19.67,"n":341,"o":19.7,"t":"2026-10-16T15:30:00Z","v":16581,"vw":19.757586},{"c":19.835,"h":19.86,"l":19.78,"n":441,"o":19.78,"t":"2026-10-16T15:45:00Z","v":14117,"vw":19.821877},{"c":19.845,"h":19.87,"l":19.81,"n":570,"o":19.85,"t":"2026-10-16T16:00:00Z","v":29212,"vw":19.841126},{"c":19.92,"h":20.01,"l":19.84,"n":902,"o":19.86,"t":"2026-10-16T16:15:00Z","v":50781,"vw":19.917913},{"c":19.95,"h":20,"l":19.91,"n":756,"o":19.94,"t":"2026-10-16T16:30:00Z","v":38733,"vw":19.951288},{"c":19.9,"h":19.97,"l":19.87,"n":961,"o":19.96,"t":"2026-10-16T16:45:00Z","v":43215,"vw":19.915263},{"c":19.88,"h":19.94,"l":19.83,"n":908,"o":19.885,"t":"2026-10-16T17:00:00Z","v":47286,"vw":19.875026},{"c":19.91,"h":19.91,"l":19.845,"n":650,"o":19.88,"t":"2026-10-16T17:15:00Z","v":35917,"vw":19.876256},{"c":19.93,"h":19.96,"l":19.87,"n":863,"o":19.9,"t":"2026-10-16T17:30:00Z","v":52366,"vw":19.910231},{"c":19.84,"h":19.94,"l":19.839,"n":654,"o":19.93,"t":"2026-10-16T17:45:00Z","v":39793,"vw":19.900261},{"c":19.82,"h":19.85,"l":19.8,"n":694,"o":19.84,"t":"2026-10-16T18:00:00Z","v":31830,"vw":19.828064},{"c":19.75,"h":19.82,"l":19.745,"n":858,"o":19.805,"t":"2026-10-16T18:15:00Z","v":57472,"vw":19.780064},{"c":19.77,"h":19.775,"l":19.715,"n":541,"o":19.74,"t":"2026-10-16T18:30:00Z","v":30594,"vw":19.752575},{"c":19.79,"h":19.84,"l":19.765,"n":761,"o":19.77,"t":"2026-10-16T18:45:00Z","v":52319,"vw":19.799658},{"c":19.72,"h":19.85,"l":19.68,"n":1260,"o":19.78,"t":"2026-10-16T19:00:00Z","v":83319,"vw":19.77118},{"c":19.82,"h":19.84,"l":19.68,"n":1093,"o":19.73,"t":"2026-10-16T19:15:00Z","v":67013,"vw":19.74755},{"c":19.63,"h":19.84,"l":19.62,"n":2269,"o":19.82,"t":"2026-10-16T19:30:00Z","v":156339,"vw":19.74611},{"c":19.73,"h":19.75,"l":19.63,"n":3487,"o":19.63,"t":"2026-10-16T19:45:00Z","v":293808,"vw":19.697224},{"c":19.74,"h":19.74,"l":19.73,"n":30,"o":19.73,"t":"2026-10-16T20:00:00Z","v":486122,"vw":19.730003},{"c":20,"h":20,"l":19.95,"n":20,"o":20,"t":"2026-10-19T09:00:00Z","v":1516,"vw":19.986179},{"c":20.31,"h":20.31,"l":20.31,"n":9,"o":20.31,"t":"2026-10-19T11:00:00Z","v":214,"vw":20.31},{"c":20.05,"h":20.21,"l":20,"n":40,"o":20,"t":"2026-10-19T11:15:00Z","v":1518,"vw":20.078573},{"c":20.09,"h":20.21,"l":20.01,"n":19,"o":20.21,"t":"2026-10-19T12:15:00Z","v":851,"vw":20.141809},{"c":20,"h":20,"l":20,"n":6,"o":20,"t":"2026-10-19T13:00:00Z","v":456,"vw":20},{"c":19.84,"h":20.18,"l":19.84,"n":214,"o":20.18,"t":"2026-10-19T13:30:00Z","v":29736,"vw":20.136507},{"c":19.71,"h":19.91,"l":19.68,"n":345,"o":19.79,"t":"2026-10-19T13:45:00Z","v":23542,"vw":19.80203},{"c":19.89,"h":19.89,"l":19.7,"n":311,"o":19.725,"t":"2026-10-19T14:00:00Z","v":22926,"vw":19.775764},{"c":20.03,"h":20.1,"l":19.925,"n":356,"o":19.96,"t":"2026-10-19T14:15:00Z","v":29872,"vw":20.039184},{"c":20.07,"h":20.09,"l":19.94,"n":456,"o":20.035,"t":"2026-10-19T14:30:00Z","v":26657,"vw":20.020334},{"c":20.26,"h":20.3,"l":20.08,"n":672,"o":20.08,"t":"2026-10-19T14:45:00Z","v":36481,"vw":20.205004},{"c":20.33,"h":20.335,"l":20.25,"n":635,"o":20.29,"t":"2026-10-19T15:00:00Z","v":31563,"vw":20.295817},{"c":20.41,"h":20.41,"l":20.3201,"n":513,"o":20.34,"t":"2026-10-19T15:15:00Z","v":19270,"vw":20.366308},{"c":20.39,"h":20.43,"l":20.29,"n":715,"o":20.39,"t":"2026-10-19T15:30:00Z","v":32999,"vw":20.348237},{"c":20.41,"h":20.44,"l":20.38,"n":567,"o":20.38,"t":"2026-10-19T15:45:00Z","v":25909,"vw":20.418921},{"c":20.41,"h":20.41,"l":20.37,"n":343,"o":20.39,"t":"2026-10-19T16:00:00Z","v":9845,"vw":20.390975},{"c":20.41,"h":20.43,"l":20.39,"n":474,"o":20.405,"t":"2026-10-19T16:15:00Z","v":19252,"vw":20.408051},{"c":20.5,"h":20.5,"l":20.39,"n":508,"o":20.41,"t":"2026-10-19T16:30:00Z","v":18997,"vw":20.424834},{"c":20.44,"h":20.485,"l":20.44,"n":529,"o":20.47,"t":"2026-10-19T16:45:00Z","v":21637,"vw":20.458332},{"c":20.45,"h":20.48,"l":20.425,"n":563,"o":20.45,"t":"2026-10-19T17:00:00Z","v":25793,"vw":20.44773},{"c":20.52,"h":20.57,"l":20.43,"n":775,"o":20.43,"t":"2026-10-19T17:15:00Z","v":35715,"vw":20.490467},{"c":20.53,"h":20.58,"l":20.429,"n":1059,"o":20.52,"t":"2026-10-19T17:30:00Z","v":98470,"vw":20.505328},{"c":20.435,"h":20.54,"l":20.345,"n":966,"o":20.52,"t":"2026-10-19T17:45:00Z","v":89502,"vw":20.473403},{"c":20.4825,"h":20.5,"l":20.38,"n":663,"o":20.435,"t":"2026-10-19T18:00:00Z","v":40648,"vw":20.434988},{"c":20.44,"h":20.485,"l":20.395,"n":616,"o":20.485,"t":"2026-10-19T18:15:00Z","v":37347,"vw":20.433303},{"c":20.52,"h":20.52,"l":20.405,"n":500,"o":20.44,"t":"2026-10-19T18:30:00Z","v":33137,"vw":20.448453},{"c":20.465,"h":20.56,"l":20.43,"n":877,"o":20.52,"t":"2026-10-19T18:45:00Z","v":55585,"vw":20.483818},{"c":20.48,"h":20.53,"l":20.465,"n":1000,"o":20.47,"t":"2026-10-19T19:00:00Z","v":72464,"vw":20.497109},{"c":20.605,"h":20.605,"l":20.47,"n":1174,"o":20.48,"t":"2026-10-19T19:15:00Z","v":65065,"vw":20.529784},{"c":20.655,"h":20.67,"l":20.535,"n":1367,"o":20.615,"t":"2026-10-19T19:30:00Z","v":81820,"vw":20.608595},{"c":20.5,"h":20.69,"l":20.46,"n":4692,"o":20.655,"t":"2026-10-19T19:45:00Z","v":443221,"vw":20.553605},{"c":20.51,"h":20.51,"l":20.51,"n":10,"o":20.51,"t":"2026-10-19T20:00:00Z","v":465465,"vw":20.51},{"c":20.52,"h":20.52,"l":20.52,"n":2,"o":20.52,"t":"2026-10-20T11:00:00Z","v":101,"vw":20.52},{"c":20.21,"h":20.45,"l":20.21,"n":5,"o":20.45,"t":"2026-10-20T12:45:00Z","v":1150,"vw":20.421268},{"c":19.956,"h":20.38,"l":19.956,"n":178,"o":20.2,"t":"2026-10-20T13:30:00Z","v":23804,"vw":20.220535},{"c":20.05,"h":20.1,"l":19.855,"n":707,"o":19.955,"t":"2026-10-20T13:45:00Z","v":38090,"vw":19.966942},{"c":19.94,"h":20.2,"l":19.91,"n":627,"o":20.055,"t":"2026-10-20T14:00:00Z","v":30630,"vw":20.027832},{"c":20.19,"h":20.19,"l":19.88,"n":643,"o":19.94,"t":"2026-10-20T14:15:00Z","v":37676,"vw":19.994054},{"c":20.19,"h":20.24,"l":20.07,"n":738,"o":20.185,"t":"2026-10-20T14:30:00Z","v":32876,"vw":20.158124},{"c":20.06,"h":20.26,"l":20.05,"n":655,"o":20.2,"t":"2026-10-20T14:45:00Z","v":31378,"vw":20.178933},{"c":19.88,"h":20.1,"l":19.84,"n":682,"o":20.07,"t":"2026-10-20T15:00:00Z","v":53625,"vw":19.942709},{"c":19.925,"h":19.96,"l":19.855,"n":496,"o":19.87,"t":"2026-10-20T15:15:00Z","v":26144,"vw":19.909531},{"c":19.895,"h":19.93,"l":19.81,"n":700,"o":19.91,"t":"2026-10-20T15:30:00Z","v":34153,"vw":19.864286},{"c":19.86,"h":19.935,"l":19.845,"n":558,"o":19.895,"t":"2026-10-20T15:45:00Z","v":25181,"vw":19.882187},{"c":19.845,"h":19.88,"l":19.81,"n":489,"o":19.86,"t":"2026-10-20T16:00:00Z","v":24465,"vw":19.839951},{"c":19.89,"h":19.9,"l":19.8,"n":697,"o":19.84,"t":"2026-10-20T16:15:00Z","v":38639,"vw":19.836892},{"c":19.885,"h":19.9299,"l":19.88,"n":411,"o":19.88,"t":"2026-10-20T16:30:00Z","v":22493,"vw":19.900393},{"c":19.78,"h":19.92,"l":19.74,"n":1342,"o":19.89,"t":"2026-10-20T16:45:00Z","v":134341,"vw":19.787081},{"c":19.73,"h":19.8,"l":19.72,"n":490,"o":19.78,"t":"2026-10-20T17:00:00Z","v":28482,"vw":19.767866},{"c":19.77,"h":19.77,"l":19.68,"n":711,"o":19.73,"t":"2026-10-20T17:15:00Z","v":37753,"vw":19.722269},{"c":19.85,"h":19.89,"l":19.77,"n":719,"o":19.77,"t":"2026-10-20T17:30:00Z","v":55328,"vw":19.834692},{"c":19.84,"h":19.87,"l":19.83,"n":378,"o":19.85,"t":"2026-10-20T17:45:00Z","v":17026,"vw":19.845565},{"c":19.88,"h":19.89,"l":19.825,"n":505,"o":19.85,"t":"2026-10-20T18:00:00Z","v":31672,"vw":19.843886},{"c":19.91,"h":19.965,"l":19.87,"n":805,"o":19.87,"t":"2026-10-20T18:15:00Z","v":68240,"vw":19.914932},{"c":19.875,"h":19.96,"l":19.86,"n":658,"o":19.91,"t":"2026-10-20T18:30:00Z","v":47471,"vw":19.919138},{"c":19.91,"h":19.94,"l":19.87,"n":678,"o":19.87,"t":"2026-10-20T18:45:00Z","v":23976,"vw":19.915708},{"c":20,"h":20.02,"l":19.92,"n":761,"o":19.92,"t":"2026-10-20T19:00:00Z","v":28062,"vw":19.981887},{"c":19.96,"h":20.01,"l":19.955,"n":675,"o":20,"t":"2026-10-20T19:15:00Z","v":32724,"vw":19.987445},{"c":19.92,"h":19.9788,"l":19.905,"n":1521,"o":19.965,"t":"2026-10-20T19:30:00Z","v":86160,"vw":19.946701},{"c":20.03,"h":20.1,"l":19.93,"n":3834,"o":19.93,"t":"2026-10-20T19:45:00Z","v":303584,"vw":20.044089},{"c":20.03,"h":20.03,"l":20.03,"n":15,"o":20.03,"t":"2026-10-20T20:00:00Z","v":350277,"vw":20.03},{"c":20.08,"h":20.1,"l":20.08,"n":4,"o":20.1,"t":"2026-10-21T08:00:00Z","v":285,"vw":20.09},{"c":20.11,"h":20.3,"l":20.11,"n":11,"o":20.3,"t":"2026-10-21T08:15:00Z","v":1254,"vw":20.263473},{"c":20.2,"h":20.21,"l":20.09,"n":30,"o":20.21,"t":"2026-10-21T11:00:00Z","v":1503,"vw":20.197149},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-21T13:00:00Z","v":100,"vw":20.3},{"c":19.94,"h":20.315,"l":19.92,"n":120,"o":20.01,"t":"2026-10-21T13:30:00Z","v":20183,"vw":20.184294},{"c":20.065,"h":20.13,"l":19.96,"n":217,"o":19.98,"t":"2026-10-21T13:45:00Z","v":12739,"vw":20.037391},{"c":20.12,"h":20.12,"l":20,"n":126,"o":20.01,"t":"2026-10-21T14:00:00Z","v":4168,"vw":20.022151},{"c":19.87,"h":19.97,"l":19.805,"n":894,"o":19.97,"t":"2026-10-21T14:15:00Z","v":77512,"vw":19.872285},{"c":19.84,"h":19.875,"l":19.74,"n":511,"o":19.86,"t":"2026-10-21T14:30:00Z","v":28048,"vw":19.824074},{"c":19.78,"h":19.9,"l":19.77,"n":328,"o":19.83,"t":"2026-10-21T14:45:00Z","v":16742,"vw":19.844611},{"c":19.735,"h":19.8,"l":19.72,"n":483,"o":19.78,"t":"2026-10-21T15:00:00Z","v":33673,"vw":19.766049},{"c":19.76,"h":19.765,"l":19.6075,"n":710,"o":19.75,"t":"2026-10-21T15:15:00Z","v":63018,"vw":19.701818},{"c":19.755,"h":19.82,"l":19.71,"n":304,"o":19.7529,"t":"2026-10-21T15:30:00Z","v":27285,"vw":19.753457},{"c":19.77,"h":19.81,"l":19.755,"n":334,"o":19.755,"t":"2026-10-21T15:45:00Z","v":15684,"vw":19.782926},{"c":19.775,"h":19.81,"l":19.74,"n":414,"o":19.76,"t":"2026-10-21T16:00:00Z","v":24115,"vw":19.770841},{"c":19.77,"h":19.81,"l":19.735,"n":458,"o":19.79,"t":"2026-10-21T16:15:00Z","v":44470,"vw":19.757946},{"c":19.73,"h":19.88,"l":19.66,"n":518,"o":19.765,"t":"2026-10-21T16:30:00Z","v":26943,"vw":19.757721},{"c":19.7,"h":19.785,"l":19.7,"n":281,"o":19.75,"t":"2026-10-21T16:45:00Z","v":11732,"vw":19.737333},{"c":19.785,"h":19.8,"l":19.695,"n":407,"o":19.71,"t":"2026-10-21T17:00:00Z","v":20086,"vw":19.737835},{"c":19.76,"h":19.79,"l":19.755,"n":277,"o":19.785,"t":"2026-10-21T17:15:00Z","v":13036,"vw":19.771157},{"c":19.81,"h":19.81,"l":19.75,"n":376,"o":19.755,"t":"2026-10-21T17:30:00Z","v":15011,"vw":19.76608},{"c":19.815,"h":19.83,"l":19.7901,"n":302,"o":19.815,"t":"2026-10-21T17:45:00Z","v":9539,"vw":19.807289},{"c":19.88,"h":19.88,"l":19.81,"n":307,"o":19.81,"t":"2026-10-21T18:00:00Z","v":16775,"vw":19.833479},{"c":19.845,"h":19.89,"l":19.83,"n":263,"o":19.88,"t":"2026-10-21T18:15:00Z","v":10518,"vw":19.856177},{"c":19.855,"h":19.89,"l":19.84,"n":297,"o":19.86,"t":"2026-10-21T18:30:00Z","v":19718,"vw":19.861979},{"c":19.78,"h":19.88,"l":19.75,"n":521,"o":19.85,"t":"2026-10-21T18:45:00Z","v":22863,"vw":19.802011},{"c":19.72,"h":19.785,"l":19.675,"n":508,"o":19.785,"t":"2026-10-21T19:00:00Z","v":37059,"vw":19.72966},{"c":19.87,"h":19.89,"l":19.72,"n":619,"o":19.72,"t":"2026-10-21T19:15:00Z","v":37844,"vw":19.806612},{"c":19.82,"h":19.875,"l":19.79,"n":937,"o":19.87,"t":"2026-10-21T19:30:00Z","v":49534,"vw":19.841879},{"c":19.79,"h":19.85,"l":19.79,"n":2195,"o":19.83,"t":"2026-10-21T19:45:00Z","v":146008,"vw":19.812773},{"c":19.79,"h":19.79,"l":19.79,"n":16,"o":19.79,"t":"2026-10-21T20:00:00Z","v":223997,"vw":19.79},{"c":19.04,"h":19.56,"l":19.03,"n":123,"o":19.56,"t":"2026-10-22T13:30:00Z","v":12372,"vw":19.380564},{"c":19.25,"h":19.335,"l":19.055,"n":315,"o":19.055,"t":"2026-10-22T13:45:00Z","v":14595,"vw":19.174812},{"c":19.21,"h":19.38,"l":19.19,"n":465,"o":19.26,"t":"2026-10-22T14:00:00Z","v":29353,"vw":19.276009},{"c":18.92,"h":19.25,"l":18.88,"n":678,"o":19.2,"t":"2026-10-22T14:15:00Z","v":43440,"vw":19.08696},{"c":19,"h":19.08,"l":18.88,"n":576,"o":18.95,"t":"2026-10-22T14:30:00Z","v":46682,"vw":18.951862},{"c":18.88,"h":18.99,"l":18.76,"n":907,"o":18.99,"t":"2026-10-22T14:45:00Z","v":71890,"vw":18.839135},{"c":18.84,"h":18.91,"l":18.79,"n":997,"o":18.88,"t":"2026-10-22T15:00:00Z","v":57318,"vw":18.840219},{"c":19.03,"h":19.1,"l":18.84,"n":942,"o":18.85,"t":"2026-10-22T15:15:00Z","v":32647,"vw":18.97986},{"c":19.05,"h":19.09,"l":18.96,"n":985,"o":19.045,"t":"2026-10-22T15:30:00Z","v":52569,"vw":19.026713},{"c":19.18,"h":19.21,"l":19.025,"n":718,"o":19.04,"t":"2026-10-22T15:45:00Z","v":32508,"vw":19.141562},{"c":19.255,"h":19.265,"l":19.16,"n":541,"o":19.2,"t":"2026-10-22T16:00:00Z","v":34344,"vw":19.20376},{"c":19.2601,"h":19.32,"l":19.23,"n":578,"o":19.24,"t":"2026-10-22T16:15:00Z","v":32942,"vw":19.268826},{"c":19.26,"h":19.31,"l":19.23,"n":480,"o":19.26,"t":"2026-10-22T16:30:00Z","v":18017,"vw":19.268607},{"c":19.3,"h":19.34,"l":19.17,"n":931,"o":19.25,"t":"2026-10-22T16:45:00Z","v":43905,"vw":19.267873},{"c":19.33,"h":19.37,"l":19.23,"n":917,"o":19.34,"t":"2026-10-22T17:00:00Z","v":78257,"vw":19.261685},{"c":19.33,"h":19.38,"l":19.285,"n":670,"o":19.34,"t":"2026-10-22T17:15:00Z","v":35495,"vw":19.328819},{"c":19.34,"h":19.38,"l":19.31,"n":422,"o":19.34,"t":"2026-10-22T17:30:00Z","v":19802,"vw":19.345804},{"c":19.32,"h":19.35,"l":19.29,"n":558,"o":19.34,"t":"2026-10-22T17:45:00Z","v":21560,"vw":19.322038},{"c":19.24,"h":19.32,"l":19.18,"n":680,"o":19.32,"t":"2026-10-22T18:00:00Z","v":26932,"vw":19.254557},{"c":19.235,"h":19.29,"l":19.22,"n":584,"o":19.255,"t":"2026-10-22T18:15:00Z","v":23965,"vw":19.251825},{"c":19.21,"h":19.25,"l":19.18,"n":477,"o":19.225,"t":"2026-10-22T18:30:00Z","v":17791,"vw":19.225341},{"c":19.165,"h":19.215,"l":19.165,"n":574,"o":19.21,"t":"2026-10-22T18:45:00Z","v":19598,"vw":19.191027},{"c":19.29,"h":19.32,"l":19.1,"n":941,"o":19.159,"t":"2026-10-22T19:00:00Z","v":40153,"vw":19.195273},{"c":19.33,"h":19.36,"l":19.265,"n":713,"o":19.28,"t":"2026-10-22T19:15:00Z","v":26414,"vw":19.321508},{"c":19.255,"h":19.4,"l":19.25,"n":1339,"o":19.33,"t":"2026-10-22T19:30:00Z","v":86048,"vw":19.340308},{"c":19.33,"h":19.45,"l":19.24,"n":3149,"o":19.27,"t":"2026-10-22T19:45:00Z","v":210195,"vw":19.333672},{"c":19.32,"h":19.32,"l":19.32,"n":8,"o":19.32,"t":"2026-10-22T20:00:00Z","v":263226,"vw":19.32}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.20174970161619535,"strike":27.325029838380466,"iv":0.8717812159660082,"gamma":0.03741231996459069,"theta":-0.014647173047631286,"vega":0.00947170000745105,"rho":0.0013228072298011528,"breakevenPct":42.47815496892681},{"delta":0.15,"premium":0.275248643761302,"strike":24.441681735985533,"iv":0.7195437613019892,"gamma":0.060037793851717904,"theta":-0.01588363471971067,"vega":0.012228300180831826,"rho":0.0020423009244869205,"breakevenPct":27.934422255418404},{"delta":0.2,"premium":0.3769665461121158,"strike":23.31148282097649,"iv":0.6874461121157324,"gamma":0.0754989150090416,"theta":-0.01827965641952984,"vega":0.014714737793851719,"rho":0.002705904062875272,"breakevenPct":22.61102156878161},{"delta":0.25,"premium":0.4936485909479078,"strike":22.34948761742101,"iv":0.6651043979504697,"gamma":0.08800879590093937,"theta":-0.020391332194705382,"vega":0.016788983774551666,"rho":0.0033590132089120358,"breakevenPct":18.235694660294588},{"delta":0.3,"premium":0.6484308283518361,"strike":21.815755764304015,"iv":0.6676022630230573,"gamma":0.09300452604611442,"theta":-0.021779035012809565,"vega":0.017813748932536295,"rho":0.003985403608464971,"breakevenPct":16.274257725961952},{"delta":0.35,"premium":0.8032130657557643,"strike":21.28202391118702,"iv":0.6701001280956448,"gamma":0.09800025619128949,"theta":-0.023166737830913747,"vega":0.01883851409052092,"rho":0.0046117940080179064,"breakevenPct":14.312820791629315},{"delta":0.4,"premium":0.9579953031596926,"strike":20.748292058070025,"iv":0.6725979931682323,"gamma":0.10299598633646456,"theta":-0.024554440649017933,"vega":0.01986327924850555,"rho":0.0052381844075708416,"breakevenPct":12.351383857296678},{"delta":0.45,"premium":1.1127775405636209,"strike":20.21456020495303,"iv":0.6750958582408199,"gamma":0.10799171648163963,"theta":-0.025942143467122116,"vega":0.02088804440649018,"rho":0.005864574807123777,"breakevenPct":10.389946922964041},{"delta":0.5,"premium":1.32686230248307,"strike":19.71877351392024,"iv":0.6773711437170805,"gamma":0.10762644845748684,"theta":-0.026072535741158767,"vega":0.020872535741158767,"rho":0.006448600762762491,"breakevenPct":8.931862403743846},{"delta":0.55,"premium":1.5808126410835217,"strike":19.24849510910459,"iv":0.6794968021068473,"gamma":0.10365729872084274,"theta":-0.025357712565838977,"vega":0.020157712565838978,"rho":0.007004147610619404,"breakevenPct":7.812151916087531},{"delta":0.6,"premium":1.8347629796839726,"strike":18.77821670428894,"iv":0.681622460496614,"gamma":0.09968814898419866,"theta":-0.024642889390519188,"vega":0.019442889390519188,"rho":0.0075596944584763156,"breakevenPct":6.692441428431219},{"delta":0.65,"premium":2.0887133182844244,"strike":18.30793829947329,"iv":0.6837481188863808,"gamma":0.09571899924755456,"theta":-0.023928066215199398,"vega":0.018728066215199398,"rho":0.008115241306333228,"breakevenPct":5.572730940774904},{"delta":0.7,"premium":2.3426636568848753,"strike":17.837659894657637,"iv":0.6858737772761475,"gamma":0.09174984951091048,"theta":-0.02321324303987961,"vega":0.01801324303987961,"rho":0.00867078815419014,"breakevenPct":4.453020453118592},{"delta":0.75,"premium":2.7454708842559308,"strike":17.246585190510423,"iv":0.7091024442846873,"gamma":0.08421689432063265,"theta":-0.02232494608195543,"vega":0.016841121495327103,"rho":0.009114133587165068,"breakevenPct":3.4785511116270884},{"delta":0.8,"premium":3.5272825305535593,"strike":16.347951114306255,"iv":0.7860614665708124,"gamma":0.06761013659237958,"theta":-0.020994967649173257,"vega":0.01450467289719626,"rho":0.009271803077284448,"breakevenPct":2.8738801493779067},{"delta":0.85,"premium":4.309094176851186,"strike":15.449317038102086,"iv":0.8630204888569374,"gamma":0.051003378864126536,"theta":-0.019664989216391086,"vega":0.012168224299065422,"rho":0.009429472567403828,"breakevenPct":2.2692091871287268},{"delta":0.9,"premium":5.627082197885428,"strike":14.013742342675076,"iv":0.9934050452312845,"gamma":0.03367815686066778,"theta":-0.017191690003610347,"vega":0.009255241684893594,"rho":0.009182679740856818,"breakevenPct":1.6605825080771437}],"put":[{"delta":0.1,"premium":0.25520841542659567,"strike":14.340280514219856,"iv":0.9214635419131069,"gamma":0.03642740730427302,"theta":-0.014519329301916555,"vega":0.00941413706801504,"rho":-0.0017547775771168113,"breakevenPct":27.095900109765736},{"delta":0.15,"premium":0.3716701942798196,"strike":15.604188714248872,"iv":0.8044292327560681,"gamma":0.05324604888162657,"theta":-0.01644046485764795,"vega":0.012102208405735889,"rho":-0.002626190683072381,"breakevenPct":21.15673643908358},{"delta":0.2,"premium":0.5015202823449654,"strike":16.415751764656033,"iv":0.7598533625693952,"gamma":0.06799517179188917,"theta":-0.018563553531600028,"vega":0.01445571508136265,"rho":-0.0035072881396606068,"breakevenPct":17.628201437313315},{"delta":0.25,"premium":0.6313703704101111,"strike":17.227314815063195,"iv":0.7152774923827221,"gamma":0.08274429470215178,"theta":-0.0206866422055521,"vega":0.01680922175698941,"rho":-0.004388385596248833,"breakevenPct":14.099666435543051},{"delta":0.3,"premium":0.8089714714714715,"strike":17.81156156156156,"iv":0.6946545045045045,"gamma":0.09090285285285285,"theta":-0.021674174174174173,"vega":0.01806111111111111,"rho":-0.005291495036977091,"breakevenPct":11.994875310092706},{"delta":0.35,"premium":1.0107357357357358,"strike":18.28078078078078,"iv":0.6861522522522523,"gamma":0.09572642642642643,"theta":-0.022087087087087086,"vega":0.018755555555555557,"rho":-0.006205743072089462,"breakevenPct":10.610532893141592},{"delta":0.4,"premium":1.2125000000000001,"strike":18.75,"iv":0.67765,"gamma":0.10055,"theta":-0.0225,"vega":0.019450000000000002,"rho":-0.007119991107201833,"breakevenPct":9.226190476190478},{"delta":0.45,"premium":1.4142642642642644,"strike":19.21921921921922,"iv":0.6691477477477478,"gamma":0.10537357357357358,"theta":-0.022912912912912912,"vega":0.020144444444444444,"rho":-0.008034239142314204,"breakevenPct":7.841848059239365},{"delta":0.5,"premium":1.6160285285285285,"strike":19.68843843843844,"iv":0.6606454954954956,"gamma":0.11019714714714715,"theta":-0.023325825825825826,"vega":0.02083888888888889,"rho":-0.008948487177426575,"breakevenPct":6.457505642288252},{"delta":0.55,"premium":1.86869196608801,"strike":20.1695599515543,"iv":0.6530195397658458,"gamma":0.11169083568833266,"theta":-0.02306419055308841,"vega":0.02092696810658054,"rho":-0.00989996039344806,"breakevenPct":5.275010427193117},{"delta":0.6,"premium":2.221941865159467,"strike":20.674202664513523,"iv":0.6471253128784821,"gamma":0.10660403714170368,"theta":-0.021469519580137264,"vega":0.01981675413807025,"rho":-0.010924997657456602,"breakevenPct":4.491403730051465},{"delta":0.65,"premium":2.5751917642309246,"strike":21.17884537747275,"iv":0.6412310859911183,"gamma":0.1015172385950747,"theta":-0.01987484860718611,"vega":0.01870654016955995,"rho":-0.011950034921465144,"breakevenPct":3.7077970329098107},{"delta":0.7,"premium":2.9284416633023813,"strike":21.683488090431972,"iv":0.6353368591037546,"gamma":0.09643044004844571,"theta":-0.018280177634234965,"vega":0.01759632620104966,"rho":-0.012975072185473686,"breakevenPct":2.9241903357681585},{"delta":0.75,"premium":3.281691562373839,"strike":22.1881308033912,"iv":0.6294426322163909,"gamma":0.09134364150181672,"theta":-0.01668550666128381,"vega":0.016486112232539363,"rho":-0.014000109449482228,"breakevenPct":2.140583638626505},{"delta":0.8,"premium":6.436670468484007,"strike":25.436670468484007,"iv":0.8323179628785674,"gamma":0.0752809459452468,"theta":-0.018050629434398797,"vega":0.014843374659245947,"rho":-0.01722818135277386,"breakevenPct":1.656314699792962},{"delta":0.85,"premium":14.12428949592904,"strike":33.12428949592904,"iv":1.372940902351256,"gamma":0.04146143271290865,"theta":-0.024204109629160038,"vega":0.012339119840518062,"rho":-0.024020325002340213,"breakevenPct":1.656314699792962},{"delta":0.9,"premium":22.39750329218441,"strike":41.48670562998341,"iv":1.7721624435437546,"gamma":0.01822987260320729,"theta":-0.024444110498838816,"vega":0.009456246037370749,"rho":-0.03127047204163999,"breakevenPct":1.1946048768167512}]},"raw":{"call":[{"delta":0.1,"premium":0.20174970161619535,"strike":27.325029838380466,"iv":0.8717812159660082,"gamma":0.03741231996459069,"theta":-0.014647173047631286,"vega":0.00947170000745105,"rho":0.0013228072298011528,"breakevenPct":42.47815496892681},{"delta":0.15,"premium":0.275248643761302,"strike":24.441681735985533,"iv":0.7195437613019892,"gamma":0.060037793851717904,"theta":-0.01588363471971067,"vega":0.012228300180831826,"rho":0.0020423009244869205,"breakevenPct":27.934422255418404},{"delta":0.2,"premium":0.3769665461121158,"strike":23.31148282097649,"iv":0.6874461121157324,"gamma":0.0754989150090416,"theta":-0.01827965641952984,"vega":0.014714737793851719,"rho":0.002705904062875272,"breakevenPct":22.61102156878161},{"delta":0.25,"premium":0.4936485909479078,"strike":22.34948761742101,"iv":0.6651043979504697,"gamma":0.08800879590093937,"theta":-0.020391332194705382,"vega":0.016788983774551666,"rho":0.0033590132089120358,"breakevenPct":18.235694660294588},{"delta":0.3,"premium":0.6484308283518361,"strike":21.815755764304015,"iv":0.6676022630230573,"gamma":0.09300452604611442,"theta":-0.021779035012809565,"vega":0.017813748932536295,"rho":0.003985403608464971,"breakevenPct":16.274257725961952},{"delta":0.35,"premium":0.8032130657557643,"strike":21.28202391118702,"iv":0.6701001280956448,"gamma":0.09800025619128949,"theta":-0.023166737830913747,"vega":0.01883851409052092,"rho":0.0046117940080179064,"breakevenPct":14.312820791629315},{"delta":0.4,"premium":0.9579953031596926,"strike":20.748292058070025,"iv":0.6725979931682323,"gamma":0.10299598633646456,"theta":-0.024554440649017933,"vega":0.01986327924850555,"rho":0.0052381844075708416,"breakevenPct":12.351383857296678},{"delta":0.45,"premium":1.1127775405636209,"strike":20.21456020495303,"iv":0.6750958582408199,"gamma":0.10799171648163963,"theta":-0.025942143467122116,"vega":0.02088804440649018,"rho":0.005864574807123777,"breakevenPct":10.389946922964041},{"delta":0.5,"premium":1.32686230248307,"strike":19.71877351392024,"iv":0.6773711437170805,"gamma":0.10762644845748684,"theta":-0.026072535741158767,"vega":0.020872535741158767,"rho":0.006448600762762491,"breakevenPct":8.931862403743846},{"delta":0.55,"premium":1.5808126410835217,"strike":19.24849510910459,"iv":0.6794968021068473,"gamma":0.10365729872084274,"theta":-0.025357712565838977,"vega":0.020157712565838978,"rho":0.007004147610619404,"breakevenPct":7.812151916087531},{"delta":0.6,"premium":1.8347629796839726,"strike":18.77821670428894,"iv":0.681622460496614,"gamma":0.09968814898419866,"theta":-0.024642889390519188,"vega":0.019442889390519188,"rho":0.0075596944584763156,"breakevenPct":6.692441428431219},{"delta":0.65,"premium":2.0887133182844244,"strike":18.30793829947329,"iv":0.6837481188863808,"gamma":0.09571899924755456,"theta":-0.023928066215199398,"vega":0.018728066215199398,"rho":0.008115241306333228,"breakevenPct":5.572730940774904},{"delta":0.7,"premium":2.3426636568848753,"strike":17.837659894657637,"iv":0.6858737772761475,"gamma":0.09174984951091048,"theta":-0.02321324303987961,"vega":0.01801324303987961,"rho":0.00867078815419014,"breakevenPct":4.453020453118592},{"delta":0.75,"premium":2.7454708842559308,"strike":17.246585190510423,"iv":0.7091024442846873,"gamma":0.08421689432063265,"theta":-0.02232494608195543,"vega":0.016841121495327103,"rho":0.009114133587165068,"breakevenPct":3.4785511116270884},{"delta":0.8,"premium":3.5272825305535593,"strike":16.347951114306255,"iv":0.7860614665708124,"gamma":0.06761013659237958,"theta":-0.020994967649173257,"vega":0.01450467289719626,"rho":0.009271803077284448,"breakevenPct":2.8738801493779067},{"delta":0.85,"premium":4.309094176851186,"strike":15.449317038102086,"iv":0.8630204888569374,"gamma":0.051003378864126536,"theta":-0.019664989216391086,"vega":0.012168224299065422,"rho":0.009429472567403828,"breakevenPct":2.2692091871287268},{"delta":0.9,"premium":5.627082197885428,"strike":14.013742342675076,"iv":0.9934050452312845,"gamma":0.03367815686066778,"theta":-0.017191690003610347,"vega":0.009255241684893594,"rho":0.009182679740856818,"breakevenPct":1.6605825080771437}],"put":[{"delta":0.1,"premium":0.25520841542659567,"strike":14.340280514219856,"iv":0.9214635419131069,"gamma":0.03642740730427302,"theta":-0.014519329301916555,"vega":0.00941413706801504,"rho":-0.0017547775771168113,"breakevenPct":27.095900109765736},{"delta":0.15,"premium":0.3716701942798196,"strike":15.604188714248872,"iv":0.8044292327560681,"gamma":0.05324604888162657,"theta":-0.01644046485764795,"vega":0.012102208405735889,"rho":-0.002626190683072381,"breakevenPct":21.15673643908358},{"delta":0.2,"premium":0.5015202823449654,"strike":16.415751764656033,"iv":0.7598533625693952,"gamma":0.06799517179188917,"theta":-0.018563553531600028,"vega":0.01445571508136265,"rho":-0.0035072881396606068,"breakevenPct":17.628201437313315},{"delta":0.25,"premium":0.6313703704101111,"strike":17.227314815063195,"iv":0.7152774923827221,"gamma":0.08274429470215178,"theta":-0.0206866422055521,"vega":0.01680922175698941,"rho":-0.004388385596248833,"breakevenPct":14.099666435543051},{"delta":0.3,"premium":0.8089714714714715,"strike":17.81156156156156,"iv":0.6946545045045045,"gamma":0.09090285285285285,"theta":-0.021674174174174173,"vega":0.01806111111111111,"rho":-0.005291495036977091,"breakevenPct":11.994875310092706},{"delta":0.35,"premium":1.0107357357357358,"strike":18.28078078078078,"iv":0.6861522522522523,"gamma":0.09572642642642643,"theta":-0.022087087087087086,"vega":0.018755555555555557,"rho":-0.006205743072089462,"breakevenPct":10.610532893141592},{"delta":0.4,"premium":1.2125000000000001,"strike":18.75,"iv":0.67765,"gamma":0.10055,"theta":-0.0225,"vega":0.019450000000000002,"rho":-0.007119991107201833,"breakevenPct":9.226190476190478},{"delta":0.45,"premium":1.4142642642642644,"strike":19.21921921921922,"iv":0.6691477477477478,"gamma":0.10537357357357358,"theta":-0.022912912912912912,"vega":0.020144444444444444,"rho":-0.008034239142314204,"breakevenPct":7.841848059239365},{"delta":0.5,"premium":1.6160285285285285,"strike":19.68843843843844,"iv":0.6606454954954956,"gamma":0.11019714714714715,"theta":-0.023325825825825826,"vega":0.02083888888888889,"rho":-0.008948487177426575,"breakevenPct":6.457505642288252},{"delta":0.55,"premium":1.86869196608801,"strike":20.1695599515543,"iv":0.6530195397658458,"gamma":0.11169083568833266,"theta":-0.02306419055308841,"vega":0.02092696810658054,"rho":-0.00989996039344806,"breakevenPct":5.275010427193117},{"delta":0.6,"premium":2.221941865159467,"strike":20.674202664513523,"iv":0.6471253128784821,"gamma":0.10660403714170368,"theta":-0.021469519580137264,"vega":0.01981675413807025,"rho":-0.010924997657456602,"breakevenPct":4.491403730051465},{"delta":0.65,"premium":2.5751917642309246,"strike":21.17884537747275,"iv":0.6412310859911183,"gamma":0.1015172385950747,"theta":-0.01987484860718611,"vega":0.01870654016955995,"rho":-0.011950034921465144,"breakevenPct":3.7077970329098107},{"delta":0.7,"premium":2.9284416633023813,"strike":21.683488090431972,"iv":0.6353368591037546,"gamma":0.09643044004844571,"theta":-0.018280177634234965,"vega":0.01759632620104966,"rho":-0.012975072185473686,"breakevenPct":2.9241903357681585},{"delta":0.75,"premium":3.281691562373839,"strike":22.1881308033912,"iv":0.6294426322163909,"gamma":0.09134364150181672,"theta":-0.01668550666128381,"vega":0.016486112232539363,"rho":-0.014000109449482228,"breakevenPct":2.140583638626505},{"delta":0.8,"premium":6.436670468484007,"strike":25.436670468484007,"iv":0.8323179628785674,"gamma":0.0752809459452468,"theta":-0.018050629434398797,"vega":0.014843374659245947,"rho":-0.01722818135277386,"breakevenPct":1.656314699792962},{"delta":0.85,"premium":14.12428949592904,"strike":33.12428949592904,"iv":1.372940902351256,"gamma":0.04146143271290865,"theta":-0.024204109629160038,"vega":0.012339119840518062,"rho":-0.024020325002340213,"breakevenPct":1.656314699792962},{"delta":0.9,"premium":22.39750329218441,"strike":41.48670562998341,"iv":1.7721624435437546,"gamma":0.01822987260320729,"theta":-0.024444110498838816,"vega":0.009456246037370749,"rho":-0.03127047204163999,"breakevenPct":1.1946048768167512}]}},"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"}}