{"symbol":"PRMB","url":"https://intraalpha.com/companies/PRMB","capturedAt":"2026-10-23T02:57:36.101Z","state":"ready","quote":{"symbol":"PRMB","last_price":19.86,"prev_close":20.03,"regular_close":20.14,"change":-0.17,"change_pct":-0.8487,"regular_change":0.11,"regular_change_pct":0.5492,"extended_change":-0.28,"extended_change_pct":-1.3903,"bid":19.23,"ask":23,"bid_size":100,"ask_size":600,"volume":4202628,"vwap":20.10999,"open":19.86,"high":20.32,"low":19.86,"close":20.14,"trade_count":37871,"last_trade_at":"2026-10-22T23:37:26.423815131Z","last_quote_at":"2026-10-23T00:00:00.206886234Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:57:29.792528757-04:00","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":"PRMB","fetched_at":"2026-10-23T02:57:35.416016+00:00","name":"Primo Brands Corporation","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"BEVERAGES - NON-ALCOHOLIC","country":"USA","description":"Primo Brands Corporation (Ticker: PRMB) is a prominent player in the beverage sector, specializing in premium functional drinks tailored for health-conscious consumers. With a diverse product portfolio that includes traditional and ready-to-drink options, the company effectively meets the growing demand for wellness-oriented beverages. Its strong commitment to sustainability and rigorous sourcing practices enhance brand loyalty and differentiate the company in a competitive market. As Primo Brands pursues innovation and expands its offerings, it is strategically positioned to generate sustainable, long-term value for its shareholders.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7249733000,"ebitda":1340700000,"pe_ratio":66.77,"peg_ratio":null,"book_value":8.22,"dividend_per_share":0.44,"dividend_yield":0.022,"eps":0.3,"revenue_ttm":6742500000,"gross_profit_ttm":2073300000,"profit_margin":0.0149,"operating_margin_ttm":0.115,"return_on_assets_ttm":0.0416,"return_on_equity_ttm":0.0359,"quarterly_earnings_growth":1.628,"quarterly_revenue_growth":0.038,"analyst_target_price":29.36,"analyst_number":5,"beta":0.694,"fifty_two_week_high":26.07,"fifty_two_week_low":14.04,"fifty_day_ma":21.07,"two_hundred_day_ma":21.33,"shares_outstanding":361944000,"forward_pe":13.26,"price_to_sales":1.075,"price_to_book":2.399,"ev_to_revenue":1.851,"ev_to_ebitda":11.09},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:57:35.416016+00:00"},"optionObservedAt":"2026-10-22T19:59:40.005Z","bars":[{"c":19.115,"h":19.24,"l":19.03,"n":115,"o":19.24,"t":"2026-10-16T13:30:00Z","v":91394,"vw":19.16596},{"c":19.175,"h":19.28,"l":19.105,"n":327,"o":19.105,"t":"2026-10-16T13:35:00Z","v":27968,"vw":19.203916},{"c":19.13,"h":19.21,"l":19.13,"n":109,"o":19.175,"t":"2026-10-16T13:40:00Z","v":13882,"vw":19.166469},{"c":19.4,"h":19.4,"l":19.11,"n":572,"o":19.14,"t":"2026-10-16T13:45:00Z","v":106345,"vw":19.220798},{"c":19.47,"h":19.47,"l":19.4,"n":247,"o":19.44,"t":"2026-10-16T13:50:00Z","v":40827,"vw":19.416413},{"c":19.466,"h":19.53,"l":19.46,"n":227,"o":19.465,"t":"2026-10-16T13:55:00Z","v":42032,"vw":19.494272},{"c":19.45,"h":19.48,"l":19.41,"n":362,"o":19.465,"t":"2026-10-16T14:00:00Z","v":21630,"vw":19.443814},{"c":19.41,"h":19.46,"l":19.39,"n":468,"o":19.46,"t":"2026-10-16T14:05:00Z","v":31962,"vw":19.421588},{"c":19.4,"h":19.43,"l":19.375,"n":477,"o":19.42,"t":"2026-10-16T14:10:00Z","v":31554,"vw":19.40283},{"c":19.31,"h":19.405,"l":19.29,"n":344,"o":19.395,"t":"2026-10-16T14:15:00Z","v":21454,"vw":19.340856},{"c":19.39,"h":19.4,"l":19.295,"n":338,"o":19.315,"t":"2026-10-16T14:20:00Z","v":25252,"vw":19.33638},{"c":19.415,"h":19.465,"l":19.38,"n":1195,"o":19.4,"t":"2026-10-16T14:25:00Z","v":312271,"vw":19.409157},{"c":19.395,"h":19.43,"l":19.36,"n":324,"o":19.415,"t":"2026-10-16T14:30:00Z","v":21448,"vw":19.390798},{"c":19.41,"h":19.4175,"l":19.37,"n":541,"o":19.395,"t":"2026-10-16T14:35:00Z","v":53683,"vw":19.398324},{"c":19.415,"h":19.45,"l":19.375,"n":1325,"o":19.41,"t":"2026-10-16T14:40:00Z","v":146461,"vw":19.41591},{"c":19.48,"h":19.48,"l":19.415,"n":567,"o":19.415,"t":"2026-10-16T14:45:00Z","v":73583,"vw":19.457182},{"c":19.53,"h":19.54,"l":19.48,"n":491,"o":19.48,"t":"2026-10-16T14:50:00Z","v":78837,"vw":19.505965},{"c":19.545,"h":19.56,"l":19.52,"n":250,"o":19.53,"t":"2026-10-16T14:55:00Z","v":13328,"vw":19.537357},{"c":19.5723,"h":19.63,"l":19.54,"n":1010,"o":19.545,"t":"2026-10-16T15:00:00Z","v":147807,"vw":19.585757},{"c":19.58,"h":19.58,"l":19.55,"n":275,"o":19.57,"t":"2026-10-16T15:05:00Z","v":19531,"vw":19.567159},{"c":19.57,"h":19.5975,"l":19.56,"n":740,"o":19.58,"t":"2026-10-16T15:10:00Z","v":87435,"vw":19.587812},{"c":19.555,"h":19.6,"l":19.54,"n":389,"o":19.575,"t":"2026-10-16T15:15:00Z","v":32362,"vw":19.582126},{"c":19.585,"h":19.585,"l":19.54,"n":329,"o":19.55,"t":"2026-10-16T15:20:00Z","v":22217,"vw":19.57119},{"c":19.555,"h":19.585,"l":19.535,"n":414,"o":19.585,"t":"2026-10-16T15:25:00Z","v":30911,"vw":19.558282},{"c":19.5375,"h":19.565,"l":19.51,"n":388,"o":19.555,"t":"2026-10-16T15:30:00Z","v":29373,"vw":19.537054},{"c":19.525,"h":19.55,"l":19.51,"n":421,"o":19.535,"t":"2026-10-16T15:35:00Z","v":33032,"vw":19.525809},{"c":19.485,"h":19.525,"l":19.48,"n":329,"o":19.52,"t":"2026-10-16T15:40:00Z","v":23263,"vw":19.508365},{"c":19.51,"h":19.52,"l":19.485,"n":301,"o":19.49,"t":"2026-10-16T15:45:00Z","v":23275,"vw":19.503543},{"c":19.56,"h":19.59,"l":19.5048,"n":917,"o":19.5051,"t":"2026-10-16T15:50:00Z","v":101023,"vw":19.546267},{"c":19.6,"h":19.655,"l":19.555,"n":776,"o":19.555,"t":"2026-10-16T15:55:00Z","v":183978,"vw":19.589701},{"c":19.58,"h":19.6,"l":19.555,"n":512,"o":19.6,"t":"2026-10-16T16:00:00Z","v":43439,"vw":19.580119},{"c":19.575,"h":19.605,"l":19.575,"n":389,"o":19.575,"t":"2026-10-16T16:05:00Z","v":26281,"vw":19.590337},{"c":19.54,"h":19.575,"l":19.54,"n":288,"o":19.575,"t":"2026-10-16T16:10:00Z","v":16226,"vw":19.555326},{"c":19.5,"h":19.55,"l":19.5,"n":453,"o":19.54,"t":"2026-10-16T16:15:00Z","v":36576,"vw":19.518199},{"c":19.49,"h":19.54,"l":19.49,"n":339,"o":19.505,"t":"2026-10-16T16:20:00Z","v":55890,"vw":19.5179},{"c":19.48,"h":19.51,"l":19.47,"n":350,"o":19.495,"t":"2026-10-16T16:25:00Z","v":34330,"vw":19.501282},{"c":19.48,"h":19.48,"l":19.46,"n":255,"o":19.475,"t":"2026-10-16T16:30:00Z","v":12652,"vw":19.470629},{"c":19.47,"h":19.495,"l":19.47,"n":358,"o":19.485,"t":"2026-10-16T16:35:00Z","v":25020,"vw":19.480236},{"c":19.56,"h":19.57,"l":19.46,"n":615,"o":19.47,"t":"2026-10-16T16:40:00Z","v":117370,"vw":19.513951},{"c":19.54,"h":19.59,"l":19.53,"n":425,"o":19.56,"t":"2026-10-16T16:45:00Z","v":41889,"vw":19.572691},{"c":19.545,"h":19.5675,"l":19.52,"n":570,"o":19.53,"t":"2026-10-16T16:50:00Z","v":154002,"vw":19.550339},{"c":19.48,"h":19.545,"l":19.48,"n":309,"o":19.545,"t":"2026-10-16T16:55:00Z","v":37890,"vw":19.524204},{"c":19.41,"h":19.48,"l":19.41,"n":233,"o":19.48,"t":"2026-10-16T17:00:00Z","v":16704,"vw":19.454731},{"c":19.39,"h":19.42,"l":19.36,"n":330,"o":19.415,"t":"2026-10-16T17:05:00Z","v":19403,"vw":19.387594},{"c":19.385,"h":19.39,"l":19.37,"n":301,"o":19.385,"t":"2026-10-16T17:10:00Z","v":17493,"vw":19.377748},{"c":19.365,"h":19.39,"l":19.36,"n":332,"o":19.385,"t":"2026-10-16T17:15:00Z","v":26497,"vw":19.376756},{"c":19.36,"h":19.365,"l":19.35,"n":258,"o":19.36,"t":"2026-10-16T17:20:00Z","v":17582,"vw":19.357894},{"c":19.395,"h":19.405,"l":19.345,"n":500,"o":19.365,"t":"2026-10-16T17:25:00Z","v":47836,"vw":19.368253},{"c":19.415,"h":19.42,"l":19.385,"n":298,"o":19.395,"t":"2026-10-16T17:30:00Z","v":32286,"vw":19.39619},{"c":19.435,"h":19.45,"l":19.415,"n":264,"o":19.42,"t":"2026-10-16T17:35:00Z","v":14404,"vw":19.431798},{"c":19.495,"h":19.505,"l":19.435,"n":355,"o":19.435,"t":"2026-10-16T17:40:00Z","v":21562,"vw":19.49039},{"c":19.475,"h":19.495,"l":19.47,"n":341,"o":19.495,"t":"2026-10-16T17:45:00Z","v":51076,"vw":19.484506},{"c":19.46,"h":19.48,"l":19.455,"n":431,"o":19.475,"t":"2026-10-16T17:50:00Z","v":23890,"vw":19.468699},{"c":19.45,"h":19.485,"l":19.45,"n":526,"o":19.465,"t":"2026-10-16T17:55:00Z","v":32867,"vw":19.474772},{"c":19.42,"h":19.45,"l":19.38,"n":473,"o":19.45,"t":"2026-10-16T18:00:00Z","v":35969,"vw":19.418515},{"c":19.42,"h":19.43,"l":19.415,"n":431,"o":19.4158,"t":"2026-10-16T18:05:00Z","v":32548,"vw":19.419848},{"c":19.38,"h":19.42,"l":19.37,"n":386,"o":19.415,"t":"2026-10-16T18:10:00Z","v":39447,"vw":19.399419},{"c":19.4,"h":19.41,"l":19.395,"n":239,"o":19.395,"t":"2026-10-16T18:15:00Z","v":14468,"vw":19.397905},{"c":19.39,"h":19.41,"l":19.365,"n":541,"o":19.395,"t":"2026-10-16T18:20:00Z","v":69328,"vw":19.389643},{"c":19.41,"h":19.42,"l":19.395,"n":309,"o":19.395,"t":"2026-10-16T18:25:00Z","v":21429,"vw":19.403182},{"c":19.48,"h":19.49,"l":19.41,"n":405,"o":19.42,"t":"2026-10-16T18:30:00Z","v":29710,"vw":19.459588},{"c":19.495,"h":19.525,"l":19.47,"n":763,"o":19.48,"t":"2026-10-16T18:35:00Z","v":85724,"vw":19.500598},{"c":19.465,"h":19.52,"l":19.465,"n":577,"o":19.49,"t":"2026-10-16T18:40:00Z","v":85884,"vw":19.492678},{"c":19.425,"h":19.47,"l":19.415,"n":560,"o":19.465,"t":"2026-10-16T18:45:00Z","v":60585,"vw":19.439027},{"c":19.48,"h":19.48,"l":19.425,"n":286,"o":19.425,"t":"2026-10-16T18:50:00Z","v":16068,"vw":19.449342},{"c":19.48,"h":19.54,"l":19.47,"n":2378,"o":19.48,"t":"2026-10-16T18:55:00Z","v":266391,"vw":19.500642},{"c":19.505,"h":19.525,"l":19.475,"n":573,"o":19.475,"t":"2026-10-16T19:00:00Z","v":88107,"vw":19.491054},{"c":19.5,"h":19.5251,"l":19.495,"n":390,"o":19.505,"t":"2026-10-16T19:05:00Z","v":25165,"vw":19.511353},{"c":19.495,"h":19.52,"l":19.49,"n":306,"o":19.495,"t":"2026-10-16T19:10:00Z","v":16586,"vw":19.503668},{"c":19.46,"h":19.525,"l":19.46,"n":488,"o":19.4933,"t":"2026-10-16T19:15:00Z","v":28706,"vw":19.503834},{"c":19.52,"h":19.525,"l":19.405,"n":717,"o":19.475,"t":"2026-10-16T19:20:00Z","v":75057,"vw":19.455758},{"c":19.51,"h":19.555,"l":19.48,"n":850,"o":19.51,"t":"2026-10-16T19:25:00Z","v":91076,"vw":19.514277},{"c":19.525,"h":19.53,"l":19.495,"n":1128,"o":19.51,"t":"2026-10-16T19:30:00Z","v":134548,"vw":19.507784},{"c":19.54,"h":19.545,"l":19.51,"n":1135,"o":19.525,"t":"2026-10-16T19:35:00Z","v":137475,"vw":19.524985},{"c":19.65,"h":19.65,"l":19.545,"n":1729,"o":19.55,"t":"2026-10-16T19:40:00Z","v":173414,"vw":19.574535},{"c":19.63,"h":19.69,"l":19.605,"n":1151,"o":19.655,"t":"2026-10-16T19:45:00Z","v":131893,"vw":19.65937},{"c":19.705,"h":19.715,"l":19.635,"n":1266,"o":19.64,"t":"2026-10-16T19:50:00Z","v":153996,"vw":19.677409},{"c":19.715,"h":19.75,"l":19.65,"n":5356,"o":19.705,"t":"2026-10-16T19:55:00Z","v":656897,"vw":19.692066},{"c":19.72,"h":19.72,"l":19.72,"n":49,"o":19.72,"t":"2026-10-16T20:00:00Z","v":1054963,"vw":19.72},{"c":19.75,"h":19.76,"l":19.75,"n":3,"o":19.76,"t":"2026-10-19T11:30:00Z","v":291,"vw":19.755},{"c":19.74,"h":19.74,"l":19.74,"n":17,"o":19.74,"t":"2026-10-19T12:40:00Z","v":291,"vw":19.74},{"c":19.35,"h":19.5,"l":19.35,"n":13,"o":19.5,"t":"2026-10-19T13:25:00Z","v":569,"vw":19.404745},{"c":19.3229,"h":19.74,"l":19.22,"n":297,"o":19.22,"t":"2026-10-19T13:30:00Z","v":79689,"vw":19.256859},{"c":19.39,"h":19.39,"l":19.31,"n":197,"o":19.355,"t":"2026-10-19T13:35:00Z","v":12256,"vw":19.368722},{"c":19.43,"h":19.445,"l":19.37,"n":260,"o":19.38,"t":"2026-10-19T13:40:00Z","v":19423,"vw":19.400945},{"c":19.505,"h":19.53,"l":19.43,"n":312,"o":19.43,"t":"2026-10-19T13:45:00Z","v":18568,"vw":19.491274},{"c":19.53,"h":19.55,"l":19.5036,"n":176,"o":19.505,"t":"2026-10-19T13:50:00Z","v":10504,"vw":19.524309},{"c":19.6,"h":19.605,"l":19.52,"n":197,"o":19.52,"t":"2026-10-19T13:55:00Z","v":13022,"vw":19.570485},{"c":19.56,"h":19.6,"l":19.54,"n":341,"o":19.57,"t":"2026-10-19T14:00:00Z","v":33752,"vw":19.570553},{"c":19.59,"h":19.66,"l":19.56,"n":456,"o":19.575,"t":"2026-10-19T14:05:00Z","v":33678,"vw":19.60674},{"c":19.565,"h":19.605,"l":19.545,"n":247,"o":19.59,"t":"2026-10-19T14:10:00Z","v":16109,"vw":19.570782},{"c":19.605,"h":19.61,"l":19.54,"n":380,"o":19.565,"t":"2026-10-19T14:15:00Z","v":59136,"vw":19.581175},{"c":19.645,"h":19.655,"l":19.575,"n":382,"o":19.605,"t":"2026-10-19T14:20:00Z","v":24889,"vw":19.603536},{"c":19.675,"h":19.69,"l":19.645,"n":453,"o":19.645,"t":"2026-10-19T14:25:00Z","v":29964,"vw":19.666885},{"c":19.695,"h":19.72,"l":19.665,"n":427,"o":19.675,"t":"2026-10-19T14:30:00Z","v":32658,"vw":19.69558},{"c":19.725,"h":19.74,"l":19.685,"n":361,"o":19.695,"t":"2026-10-19T14:35:00Z","v":23909,"vw":19.709468},{"c":19.675,"h":19.735,"l":19.67,"n":547,"o":19.725,"t":"2026-10-19T14:40:00Z","v":55021,"vw":19.709281},{"c":19.74,"h":19.74,"l":19.675,"n":456,"o":19.675,"t":"2026-10-19T14:45:00Z","v":38393,"vw":19.707284},{"c":19.735,"h":19.75,"l":19.705,"n":388,"o":19.74,"t":"2026-10-19T14:50:00Z","v":26205,"vw":19.726768},{"c":19.785,"h":19.785,"l":19.72,"n":464,"o":19.74,"t":"2026-10-19T14:55:00Z","v":45538,"vw":19.743612},{"c":19.805,"h":19.815,"l":19.76,"n":411,"o":19.785,"t":"2026-10-19T15:00:00Z","v":31416,"vw":19.783224},{"c":19.865,"h":19.87,"l":19.805,"n":530,"o":19.805,"t":"2026-10-19T15:05:00Z","v":46342,"vw":19.848674},{"c":19.935,"h":19.95,"l":19.86,"n":647,"o":19.865,"t":"2026-10-19T15:10:00Z","v":70807,"vw":19.920708},{"c":19.895,"h":19.945,"l":19.885,"n":684,"o":19.935,"t":"2026-10-19T15:15:00Z","v":116070,"vw":19.923892},{"c":19.9,"h":19.91,"l":19.87,"n":296,"o":19.89,"t":"2026-10-19T15:20:00Z","v":20639,"vw":19.889158},{"c":19.92,"h":19.93,"l":19.895,"n":293,"o":19.9,"t":"2026-10-19T15:25:00Z","v":21935,"vw":19.915246},{"c":19.865,"h":19.915,"l":19.865,"n":336,"o":19.915,"t":"2026-10-19T15:30:00Z","v":22376,"vw":19.885136},{"c":19.875,"h":19.9,"l":19.85,"n":430,"o":19.865,"t":"2026-10-19T15:35:00Z","v":28179,"vw":19.875665},{"c":19.865,"h":19.895,"l":19.86,"n":182,"o":19.88,"t":"2026-10-19T15:40:00Z","v":11217,"vw":19.877899},{"c":19.855,"h":19.875,"l":19.845,"n":338,"o":19.865,"t":"2026-10-19T15:45:00Z","v":25533,"vw":19.856463},{"c":19.875,"h":19.895,"l":19.855,"n":305,"o":19.855,"t":"2026-10-19T15:50:00Z","v":17967,"vw":19.874373},{"c":19.865,"h":19.885,"l":19.855,"n":314,"o":19.875,"t":"2026-10-19T15:55:00Z","v":21822,"vw":19.872017},{"c":19.805,"h":19.865,"l":19.76,"n":566,"o":19.865,"t":"2026-10-19T16:00:00Z","v":59945,"vw":19.822244},{"c":19.805,"h":19.815,"l":19.795,"n":212,"o":19.805,"t":"2026-10-19T16:05:00Z","v":13359,"vw":19.806459},{"c":19.825,"h":19.83,"l":19.805,"n":217,"o":19.805,"t":"2026-10-19T16:10:00Z","v":12811,"vw":19.819395},{"c":19.77,"h":19.86,"l":19.755,"n":486,"o":19.825,"t":"2026-10-19T16:15:00Z","v":47040,"vw":19.815075},{"c":19.81,"h":19.81,"l":19.775,"n":201,"o":19.775,"t":"2026-10-19T16:20:00Z","v":12529,"vw":19.789481},{"c":19.83,"h":19.83,"l":19.8,"n":199,"o":19.81,"t":"2026-10-19T16:25:00Z","v":17116,"vw":19.814429},{"c":19.84,"h":19.845,"l":19.8,"n":420,"o":19.825,"t":"2026-10-19T16:30:00Z","v":35645,"vw":19.823153},{"c":19.795,"h":19.84,"l":19.795,"n":311,"o":19.84,"t":"2026-10-19T16:35:00Z","v":21304,"vw":19.812106},{"c":19.81,"h":19.81,"l":19.79,"n":147,"o":19.795,"t":"2026-10-19T16:40:00Z","v":14608,"vw":19.796438},{"c":19.84,"h":19.845,"l":19.815,"n":367,"o":19.815,"t":"2026-10-19T16:45:00Z","v":30745,"vw":19.827192},{"c":19.85,"h":19.85,"l":19.835,"n":225,"o":19.835,"t":"2026-10-19T16:50:00Z","v":13181,"vw":19.840234},{"c":19.88,"h":19.89,"l":19.86,"n":223,"o":19.86,"t":"2026-10-19T16:55:00Z","v":13332,"vw":19.873294},{"c":19.865,"h":19.88,"l":19.855,"n":358,"o":19.878,"t":"2026-10-19T17:00:00Z","v":22496,"vw":19.868723},{"c":19.885,"h":19.89,"l":19.855,"n":203,"o":19.865,"t":"2026-10-19T17:05:00Z","v":12253,"vw":19.865794},{"c":19.895,"h":19.9,"l":19.885,"n":242,"o":19.885,"t":"2026-10-19T17:10:00Z","v":14450,"vw":19.890349},{"c":19.875,"h":19.895,"l":19.86,"n":373,"o":19.89,"t":"2026-10-19T17:15:00Z","v":23971,"vw":19.881538},{"c":19.895,"h":19.895,"l":19.875,"n":284,"o":19.88,"t":"2026-10-19T17:20:00Z","v":16634,"vw":19.882998},{"c":19.855,"h":19.9,"l":19.855,"n":355,"o":19.895,"t":"2026-10-19T17:25:00Z","v":21656,"vw":19.880592},{"c":19.845,"h":19.855,"l":19.835,"n":316,"o":19.855,"t":"2026-10-19T17:30:00Z","v":23528,"vw":19.845618},{"c":19.865,"h":19.865,"l":19.835,"n":507,"o":19.845,"t":"2026-10-19T17:35:00Z","v":37896,"vw":19.851706},{"c":19.865,"h":19.88,"l":19.85,"n":303,"o":19.865,"t":"2026-10-19T17:40:00Z","v":19572,"vw":19.863165},{"c":19.81,"h":19.865,"l":19.785,"n":708,"o":19.865,"t":"2026-10-19T17:45:00Z","v":56359,"vw":19.820798},{"c":19.8,"h":19.815,"l":19.785,"n":385,"o":19.81,"t":"2026-10-19T17:50:00Z","v":24095,"vw":19.79922},{"c":19.795,"h":19.805,"l":19.785,"n":265,"o":19.8,"t":"2026-10-19T17:55:00Z","v":17815,"vw":19.798518},{"c":19.805,"h":19.805,"l":19.785,"n":372,"o":19.795,"t":"2026-10-19T18:00:00Z","v":25974,"vw":19.789605},{"c":19.83,"h":19.83,"l":19.8,"n":226,"o":19.805,"t":"2026-10-19T18:05:00Z","v":14514,"vw":19.813996},{"c":19.835,"h":19.84,"l":19.825,"n":273,"o":19.83,"t":"2026-10-19T18:10:00Z","v":18641,"vw":19.834262},{"c":19.825,"h":19.84,"l":19.81,"n":530,"o":19.835,"t":"2026-10-19T18:15:00Z","v":44510,"vw":19.825537},{"c":19.8,"h":19.835,"l":19.79,"n":622,"o":19.825,"t":"2026-10-19T18:20:00Z","v":54853,"vw":19.816038},{"c":19.81,"h":19.815,"l":19.805,"n":364,"o":19.805,"t":"2026-10-19T18:25:00Z","v":35289,"vw":19.813189},{"c":19.815,"h":19.815,"l":19.795,"n":469,"o":19.81,"t":"2026-10-19T18:30:00Z","v":32814,"vw":19.805731},{"c":19.8,"h":19.81,"l":19.795,"n":369,"o":19.81,"t":"2026-10-19T18:35:00Z","v":20180,"vw":19.800813},{"c":19.8251,"h":19.83,"l":19.79,"n":549,"o":19.805,"t":"2026-10-19T18:40:00Z","v":33658,"vw":19.811958},{"c":19.785,"h":19.845,"l":19.785,"n":550,"o":19.825,"t":"2026-10-19T18:45:00Z","v":35987,"vw":19.819253},{"c":19.785,"h":19.795,"l":19.775,"n":359,"o":19.785,"t":"2026-10-19T18:50:00Z","v":24385,"vw":19.783639},{"c":19.725,"h":19.785,"l":19.72,"n":586,"o":19.785,"t":"2026-10-19T18:55:00Z","v":41113,"vw":19.749911},{"c":19.705,"h":19.735,"l":19.695,"n":503,"o":19.725,"t":"2026-10-19T19:00:00Z","v":42869,"vw":19.714936},{"c":19.715,"h":19.735,"l":19.685,"n":732,"o":19.705,"t":"2026-10-19T19:05:00Z","v":78682,"vw":19.714985},{"c":19.675,"h":19.71,"l":19.655,"n":639,"o":19.71,"t":"2026-10-19T19:10:00Z","v":52339,"vw":19.674894},{"c":19.685,"h":19.685,"l":19.665,"n":415,"o":19.675,"t":"2026-10-19T19:15:00Z","v":25345,"vw":19.672298},{"c":19.635,"h":19.69,"l":19.58,"n":1454,"o":19.69,"t":"2026-10-19T19:20:00Z","v":139732,"vw":19.634333},{"c":19.645,"h":19.655,"l":19.635,"n":858,"o":19.635,"t":"2026-10-19T19:25:00Z","v":44456,"vw":19.646868},{"c":19.68,"h":19.68,"l":19.625,"n":798,"o":19.645,"t":"2026-10-19T19:30:00Z","v":71791,"vw":19.652475},{"c":19.705,"h":19.71,"l":19.675,"n":785,"o":19.675,"t":"2026-10-19T19:35:00Z","v":48934,"vw":19.693991},{"c":19.685,"h":19.71,"l":19.665,"n":925,"o":19.705,"t":"2026-10-19T19:40:00Z","v":67126,"vw":19.685171},{"c":19.71,"h":19.725,"l":19.67,"n":1058,"o":19.685,"t":"2026-10-19T19:45:00Z","v":94767,"vw":19.69714},{"c":19.705,"h":19.725,"l":19.695,"n":1050,"o":19.71,"t":"2026-10-19T19:50:00Z","v":87585,"vw":19.710933},{"c":19.79,"h":19.81,"l":19.695,"n":4277,"o":19.705,"t":"2026-10-19T19:55:00Z","v":482887,"vw":19.757399},{"c":19.79,"h":19.79,"l":19.79,"n":52,"o":19.79,"t":"2026-10-19T20:00:00Z","v":663899,"vw":19.79},{"c":19.87,"h":19.87,"l":19.77,"n":24,"o":19.77,"t":"2026-10-20T13:30:00Z","v":26170,"vw":19.774399},{"c":19.89,"h":19.9,"l":19.8,"n":62,"o":19.87,"t":"2026-10-20T13:35:00Z","v":2921,"vw":19.873133},{"c":20.045,"h":20.06,"l":19.92,"n":263,"o":19.94,"t":"2026-10-20T13:40:00Z","v":19937,"vw":19.983907},{"c":20.16,"h":20.16,"l":20.06,"n":284,"o":20.06,"t":"2026-10-20T13:45:00Z","v":21173,"vw":20.112045},{"c":20.07,"h":20.22,"l":20.07,"n":254,"o":20.14,"t":"2026-10-20T13:50:00Z","v":25107,"vw":20.17219},{"c":20.03,"h":20.13,"l":19.96,"n":338,"o":20.09,"t":"2026-10-20T13:55:00Z","v":31491,"vw":20.038878},{"c":20,"h":20.03,"l":19.955,"n":387,"o":20.025,"t":"2026-10-20T14:00:00Z","v":25757,"vw":19.98443},{"c":19.94,"h":19.99,"l":19.8901,"n":862,"o":19.99,"t":"2026-10-20T14:05:00Z","v":75925,"vw":19.922994},{"c":19.95,"h":19.97,"l":19.93,"n":355,"o":19.95,"t":"2026-10-20T14:10:00Z","v":19654,"vw":19.952605},{"c":19.99,"h":19.995,"l":19.945,"n":295,"o":19.96,"t":"2026-10-20T14:15:00Z","v":18872,"vw":19.968869},{"c":20.02,"h":20.02,"l":19.9527,"n":313,"o":19.99,"t":"2026-10-20T14:20:00Z","v":17110,"vw":19.986491},{"c":19.97,"h":20.03,"l":19.97,"n":401,"o":20.02,"t":"2026-10-20T14:25:00Z","v":22583,"vw":19.990815},{"c":20.03,"h":20.05,"l":19.975,"n":351,"o":19.975,"t":"2026-10-20T14:30:00Z","v":19231,"vw":20.021866},{"c":20.125,"h":20.13,"l":20.01,"n":800,"o":20.04,"t":"2026-10-20T14:35:00Z","v":143182,"vw":20.067171},{"c":20.11,"h":20.14,"l":20.09,"n":263,"o":20.11,"t":"2026-10-20T14:40:00Z","v":12122,"vw":20.120709},{"c":20.17,"h":20.17,"l":20.1,"n":803,"o":20.11,"t":"2026-10-20T14:45:00Z","v":136842,"vw":20.126344},{"c":20.275,"h":20.275,"l":20.155,"n":858,"o":20.165,"t":"2026-10-20T14:50:00Z","v":126379,"vw":20.236869},{"c":20.27,"h":20.285,"l":20.255,"n":563,"o":20.275,"t":"2026-10-20T14:55:00Z","v":49333,"vw":20.270092},{"c":20.17,"h":20.28,"l":20.17,"n":588,"o":20.27,"t":"2026-10-20T15:00:00Z","v":43331,"vw":20.224409},{"c":20.18,"h":20.195,"l":20.13,"n":796,"o":20.175,"t":"2026-10-20T15:05:00Z","v":63166,"vw":20.156388},{"c":20.205,"h":20.235,"l":20.18,"n":478,"o":20.19,"t":"2026-10-20T15:10:00Z","v":26878,"vw":20.209633},{"c":20.205,"h":20.255,"l":20.2,"n":566,"o":20.205,"t":"2026-10-20T15:15:00Z","v":29277,"vw":20.230631},{"c":20.24,"h":20.24,"l":20.22,"n":343,"o":20.22,"t":"2026-10-20T15:20:00Z","v":19009,"vw":20.233479},{"c":20.21,"h":20.2525,"l":20.21,"n":517,"o":20.245,"t":"2026-10-20T15:25:00Z","v":32135,"vw":20.233283},{"c":20.235,"h":20.24,"l":20.205,"n":270,"o":20.21,"t":"2026-10-20T15:30:00Z","v":13357,"vw":20.221827},{"c":20.275,"h":20.275,"l":20.22,"n":348,"o":20.23,"t":"2026-10-20T15:35:00Z","v":26636,"vw":20.245971},{"c":20.25,"h":20.28,"l":20.25,"n":316,"o":20.275,"t":"2026-10-20T15:40:00Z","v":16949,"vw":20.263495},{"c":20.25,"h":20.265,"l":20.23,"n":555,"o":20.25,"t":"2026-10-20T15:45:00Z","v":41187,"vw":20.250769},{"c":20.28,"h":20.285,"l":20.25,"n":350,"o":20.25,"t":"2026-10-20T15:50:00Z","v":14377,"vw":20.268815},{"c":20.205,"h":20.29,"l":20.2,"n":500,"o":20.275,"t":"2026-10-20T15:55:00Z","v":30252,"vw":20.227731},{"c":20.245,"h":20.255,"l":20.205,"n":415,"o":20.205,"t":"2026-10-20T16:00:00Z","v":20608,"vw":20.223614},{"c":20.29,"h":20.29,"l":20.24,"n":282,"o":20.245,"t":"2026-10-20T16:05:00Z","v":14919,"vw":20.256486},{"c":20.255,"h":20.298,"l":20.24,"n":594,"o":20.29,"t":"2026-10-20T16:10:00Z","v":36325,"vw":20.274254},{"c":20.19,"h":20.255,"l":20.18,"n":381,"o":20.255,"t":"2026-10-20T16:15:00Z","v":19928,"vw":20.217433},{"c":20.2,"h":20.21,"l":20.19,"n":205,"o":20.19,"t":"2026-10-20T16:20:00Z","v":10560,"vw":20.198862},{"c":20.21,"h":20.21,"l":20.175,"n":454,"o":20.195,"t":"2026-10-20T16:25:00Z","v":25707,"vw":20.19637},{"c":20.22,"h":20.225,"l":20.18,"n":437,"o":20.21,"t":"2026-10-20T16:30:00Z","v":28944,"vw":20.205179},{"c":20.23,"h":20.26,"l":20.215,"n":386,"o":20.215,"t":"2026-10-20T16:35:00Z","v":18417,"vw":20.238851},{"c":20.19,"h":20.23,"l":20.17,"n":572,"o":20.23,"t":"2026-10-20T16:40:00Z","v":51140,"vw":20.201841},{"c":20.14,"h":20.205,"l":20.135,"n":546,"o":20.19,"t":"2026-10-20T16:45:00Z","v":64036,"vw":20.163526},{"c":20.125,"h":20.155,"l":20.105,"n":485,"o":20.14,"t":"2026-10-20T16:50:00Z","v":40875,"vw":20.131913},{"c":20.035,"h":20.135,"l":20.02,"n":575,"o":20.125,"t":"2026-10-20T16:55:00Z","v":46111,"vw":20.084929},{"c":20.07,"h":20.085,"l":20.02,"n":644,"o":20.04,"t":"2026-10-20T17:00:00Z","v":83099,"vw":20.068985},{"c":20.055,"h":20.105,"l":20.035,"n":383,"o":20.065,"t":"2026-10-20T17:05:00Z","v":36929,"vw":20.077973},{"c":20.08,"h":20.08,"l":20.055,"n":199,"o":20.055,"t":"2026-10-20T17:10:00Z","v":11439,"vw":20.062801},{"c":20.05,"h":20.085,"l":20.045,"n":504,"o":20.08,"t":"2026-10-20T17:15:00Z","v":40442,"vw":20.066589},{"c":20.065,"h":20.065,"l":20.03,"n":312,"o":20.05,"t":"2026-10-20T17:20:00Z","v":22695,"vw":20.049552},{"c":20.125,"h":20.125,"l":20.07,"n":632,"o":20.07,"t":"2026-10-20T17:25:00Z","v":49696,"vw":20.088149},{"c":20.095,"h":20.135,"l":20.085,"n":284,"o":20.125,"t":"2026-10-20T17:30:00Z","v":18046,"vw":20.113768},{"c":20.125,"h":20.125,"l":20.09,"n":484,"o":20.095,"t":"2026-10-20T17:35:00Z","v":30856,"vw":20.105548},{"c":20.145,"h":20.155,"l":20.12,"n":303,"o":20.125,"t":"2026-10-20T17:40:00Z","v":17367,"vw":20.14151},{"c":20.125,"h":20.145,"l":20.125,"n":370,"o":20.145,"t":"2026-10-20T17:45:00Z","v":24546,"vw":20.13707},{"c":20.15,"h":20.16,"l":20.125,"n":570,"o":20.125,"t":"2026-10-20T17:50:00Z","v":53096,"vw":20.145102},{"c":20.13,"h":20.185,"l":20.12,"n":619,"o":20.155,"t":"2026-10-20T17:55:00Z","v":74015,"vw":20.151212},{"c":20.115,"h":20.155,"l":20.11,"n":403,"o":20.14,"t":"2026-10-20T18:00:00Z","v":39743,"vw":20.125824},{"c":20.14,"h":20.15,"l":20.115,"n":307,"o":20.115,"t":"2026-10-20T18:05:00Z","v":18672,"vw":20.13483},{"c":20.135,"h":20.155,"l":20.12,"n":361,"o":20.135,"t":"2026-10-20T18:10:00Z","v":29885,"vw":20.145423},{"c":20.12,"h":20.145,"l":20.095,"n":439,"o":20.135,"t":"2026-10-20T18:15:00Z","v":29096,"vw":20.124977},{"c":20.115,"h":20.13,"l":20.115,"n":251,"o":20.115,"t":"2026-10-20T18:20:00Z","v":14899,"vw":20.119426},{"c":20.115,"h":20.13,"l":20.115,"n":279,"o":20.12,"t":"2026-10-20T18:25:00Z","v":15901,"vw":20.119422},{"c":20.155,"h":20.1575,"l":20.12,"n":572,"o":20.12,"t":"2026-10-20T18:30:00Z","v":40001,"vw":20.136007},{"c":20.135,"h":20.155,"l":20.135,"n":310,"o":20.155,"t":"2026-10-20T18:35:00Z","v":26510,"vw":20.145113},{"c":20.115,"h":20.145,"l":20.115,"n":371,"o":20.1389,"t":"2026-10-20T18:40:00Z","v":31009,"vw":20.129005},{"c":20.135,"h":20.14,"l":20.115,"n":356,"o":20.12,"t":"2026-10-20T18:45:00Z","v":22594,"vw":20.127504},{"c":20.15,"h":20.16,"l":20.115,"n":599,"o":20.135,"t":"2026-10-20T18:50:00Z","v":73995,"vw":20.137465},{"c":20.125,"h":20.155,"l":20.11,"n":481,"o":20.14,"t":"2026-10-20T18:55:00Z","v":43313,"vw":20.137727},{"c":20.145,"h":20.155,"l":20.125,"n":451,"o":20.13,"t":"2026-10-20T19:00:00Z","v":46739,"vw":20.145834},{"c":20.135,"h":20.1575,"l":20.135,"n":342,"o":20.145,"t":"2026-10-20T19:05:00Z","v":19683,"vw":20.143245},{"c":20.0975,"h":20.135,"l":20.09,"n":464,"o":20.135,"t":"2026-10-20T19:10:00Z","v":32071,"vw":20.11194},{"c":20.085,"h":20.095,"l":20.065,"n":558,"o":20.095,"t":"2026-10-20T19:15:00Z","v":41175,"vw":20.078754},{"c":20.125,"h":20.135,"l":20.065,"n":681,"o":20.085,"t":"2026-10-20T19:20:00Z","v":48467,"vw":20.093031},{"c":20.085,"h":20.15,"l":20.075,"n":796,"o":20.125,"t":"2026-10-20T19:25:00Z","v":60274,"vw":20.114208},{"c":20.075,"h":20.105,"l":20.05,"n":1976,"o":20.085,"t":"2026-10-20T19:30:00Z","v":209242,"vw":20.075891},{"c":20.035,"h":20.0751,"l":20.02,"n":965,"o":20.075,"t":"2026-10-20T19:35:00Z","v":84458,"vw":20.046278},{"c":20.015,"h":20.045,"l":20.005,"n":1095,"o":20.035,"t":"2026-10-20T19:40:00Z","v":89528,"vw":20.024516},{"c":19.95,"h":20.015,"l":19.945,"n":1270,"o":20.01,"t":"2026-10-20T19:45:00Z","v":110385,"vw":19.979091},{"c":19.92,"h":19.96,"l":19.915,"n":1700,"o":19.95,"t":"2026-10-20T19:50:00Z","v":152892,"vw":19.940302},{"c":20,"h":20.035,"l":19.91,"n":5109,"o":19.925,"t":"2026-10-20T19:55:00Z","v":541340,"vw":19.976275},{"c":20,"h":20,"l":20,"n":37,"o":20,"t":"2026-10-20T20:00:00Z","v":1350596,"vw":20},{"c":19.75,"h":20.06,"l":19.75,"n":112,"o":20,"t":"2026-10-21T13:30:00Z","v":17947,"vw":19.938209},{"c":19.775,"h":19.86,"l":19.73,"n":157,"o":19.78,"t":"2026-10-21T13:35:00Z","v":11650,"vw":19.801948},{"c":19.735,"h":19.8,"l":19.705,"n":198,"o":19.715,"t":"2026-10-21T13:40:00Z","v":12766,"vw":19.755645},{"c":19.79,"h":19.835,"l":19.735,"n":196,"o":19.735,"t":"2026-10-21T13:45:00Z","v":14300,"vw":19.790247},{"c":19.8,"h":19.84,"l":19.74,"n":134,"o":19.84,"t":"2026-10-21T13:50:00Z","v":8061,"vw":19.770339},{"c":19.87,"h":19.87,"l":19.79,"n":141,"o":19.805,"t":"2026-10-21T13:55:00Z","v":13753,"vw":19.817902},{"c":19.82,"h":19.84,"l":19.79,"n":287,"o":19.82,"t":"2026-10-21T14:00:00Z","v":16375,"vw":19.809928},{"c":19.755,"h":19.815,"l":19.74,"n":270,"o":19.805,"t":"2026-10-21T14:05:00Z","v":13473,"vw":19.785551},{"c":19.68,"h":19.8,"l":19.675,"n":283,"o":19.74,"t":"2026-10-21T14:10:00Z","v":19305,"vw":19.741746},{"c":19.66,"h":19.71,"l":19.625,"n":309,"o":19.7,"t":"2026-10-21T14:15:00Z","v":18990,"vw":19.664146},{"c":19.76,"h":19.77,"l":19.645,"n":429,"o":19.65,"t":"2026-10-21T14:20:00Z","v":29380,"vw":19.677568},{"c":19.675,"h":19.785,"l":19.675,"n":577,"o":19.76,"t":"2026-10-21T14:25:00Z","v":51668,"vw":19.747547},{"c":19.755,"h":19.765,"l":19.67,"n":937,"o":19.675,"t":"2026-10-21T14:30:00Z","v":81029,"vw":19.728227},{"c":19.81,"h":19.81,"l":19.75,"n":1170,"o":19.755,"t":"2026-10-21T14:35:00Z","v":217899,"vw":19.778286},{"c":19.77,"h":19.815,"l":19.77,"n":643,"o":19.815,"t":"2026-10-21T14:40:00Z","v":119123,"vw":19.792362},{"c":19.775,"h":19.8,"l":19.76,"n":637,"o":19.775,"t":"2026-10-21T14:45:00Z","v":115267,"vw":19.783468},{"c":19.785,"h":19.815,"l":19.78,"n":516,"o":19.78,"t":"2026-10-21T14:50:00Z","v":77862,"vw":19.792339},{"c":19.85,"h":19.865,"l":19.75,"n":756,"o":19.785,"t":"2026-10-21T14:55:00Z","v":349914,"vw":19.774762},{"c":19.765,"h":19.835,"l":19.76,"n":489,"o":19.835,"t":"2026-10-21T15:00:00Z","v":38543,"vw":19.799989},{"c":19.78,"h":19.8,"l":19.74,"n":257,"o":19.765,"t":"2026-10-21T15:05:00Z","v":17031,"vw":19.769915},{"c":19.795,"h":19.825,"l":19.775,"n":696,"o":19.775,"t":"2026-10-21T15:10:00Z","v":77015,"vw":19.804413},{"c":19.805,"h":19.8175,"l":19.79,"n":675,"o":19.79,"t":"2026-10-21T15:15:00Z","v":87171,"vw":19.807835},{"c":19.8,"h":19.8175,"l":19.79,"n":451,"o":19.8,"t":"2026-10-21T15:20:00Z","v":45245,"vw":19.803084},{"c":19.8475,"h":19.8475,"l":19.795,"n":555,"o":19.795,"t":"2026-10-21T15:25:00Z","v":51325,"vw":19.816456},{"c":19.82,"h":19.84,"l":19.81,"n":336,"o":19.84,"t":"2026-10-21T15:30:00Z","v":22874,"vw":19.824245},{"c":19.78,"h":19.825,"l":19.775,"n":306,"o":19.825,"t":"2026-10-21T15:35:00Z","v":18448,"vw":19.792916},{"c":19.74,"h":19.78,"l":19.74,"n":279,"o":19.775,"t":"2026-10-21T15:40:00Z","v":15631,"vw":19.760838},{"c":19.76,"h":19.76,"l":19.735,"n":204,"o":19.74,"t":"2026-10-21T15:45:00Z","v":12430,"vw":19.750138},{"c":19.775,"h":19.785,"l":19.74,"n":252,"o":19.75,"t":"2026-10-21T15:50:00Z","v":12376,"vw":19.766828},{"c":19.855,"h":19.89,"l":19.765,"n":671,"o":19.77,"t":"2026-10-21T15:55:00Z","v":142963,"vw":19.818697},{"c":19.86,"h":19.89,"l":19.82,"n":614,"o":19.85,"t":"2026-10-21T16:00:00Z","v":101093,"vw":19.864314},{"c":19.87,"h":19.885,"l":19.85,"n":276,"o":19.86,"t":"2026-10-21T16:05:00Z","v":47475,"vw":19.872644},{"c":19.845,"h":19.875,"l":19.835,"n":209,"o":19.875,"t":"2026-10-21T16:10:00Z","v":12506,"vw":19.854244},{"c":19.845,"h":19.87,"l":19.845,"n":216,"o":19.845,"t":"2026-10-21T16:15:00Z","v":11187,"vw":19.854392},{"c":19.875,"h":19.875,"l":19.835,"n":208,"o":19.845,"t":"2026-10-21T16:20:00Z","v":12698,"vw":19.855173},{"c":19.875,"h":19.88,"l":19.85,"n":245,"o":19.87,"t":"2026-10-21T16:25:00Z","v":11940,"vw":19.862945},{"c":19.86,"h":19.885,"l":19.86,"n":218,"o":19.875,"t":"2026-10-21T16:30:00Z","v":12117,"vw":19.873178},{"c":19.91,"h":19.92,"l":19.84,"n":482,"o":19.865,"t":"2026-10-21T16:35:00Z","v":46409,"vw":19.879283},{"c":19.935,"h":19.96,"l":19.895,"n":520,"o":19.91,"t":"2026-10-21T16:40:00Z","v":39367,"vw":19.914535},{"c":19.93,"h":19.94,"l":19.91,"n":255,"o":19.93,"t":"2026-10-21T16:45:00Z","v":15313,"vw":19.923109},{"c":19.905,"h":19.93,"l":19.895,"n":250,"o":19.93,"t":"2026-10-21T16:50:00Z","v":13082,"vw":19.904468},{"c":19.93,"h":19.94,"l":19.905,"n":349,"o":19.91,"t":"2026-10-21T16:55:00Z","v":23403,"vw":19.921674},{"c":19.915,"h":19.93,"l":19.9,"n":251,"o":19.925,"t":"2026-10-21T17:00:00Z","v":16093,"vw":19.914785},{"c":19.945,"h":19.949,"l":19.91,"n":261,"o":19.915,"t":"2026-10-21T17:05:00Z","v":19766,"vw":19.929992},{"c":19.935,"h":19.965,"l":19.93,"n":241,"o":19.945,"t":"2026-10-21T17:10:00Z","v":11619,"vw":19.947758},{"c":19.945,"h":19.95,"l":19.925,"n":229,"o":19.93,"t":"2026-10-21T17:15:00Z","v":14653,"vw":19.938083},{"c":19.945,"h":19.95,"l":19.925,"n":294,"o":19.94,"t":"2026-10-21T17:20:00Z","v":15579,"vw":19.939637},{"c":19.935,"h":19.95,"l":19.92,"n":274,"o":19.94,"t":"2026-10-21T17:25:00Z","v":16317,"vw":19.933552},{"c":19.915,"h":19.94,"l":19.91,"n":275,"o":19.935,"t":"2026-10-21T17:30:00Z","v":17093,"vw":19.926067},{"c":19.905,"h":19.92,"l":19.905,"n":294,"o":19.915,"t":"2026-10-21T17:35:00Z","v":22442,"vw":19.912131},{"c":20.055,"h":20.065,"l":19.895,"n":805,"o":19.9075,"t":"2026-10-21T17:40:00Z","v":102538,"vw":19.986606},{"c":20.0775,"h":20.0775,"l":20.035,"n":564,"o":20.06,"t":"2026-10-21T17:45:00Z","v":62175,"vw":20.05525},{"c":20.04,"h":20.075,"l":20.03,"n":323,"o":20.075,"t":"2026-10-21T17:50:00Z","v":25822,"vw":20.0527},{"c":20.04,"h":20.05,"l":20.04,"n":206,"o":20.04,"t":"2026-10-21T17:55:00Z","v":9933,"vw":20.044819},{"c":20.025,"h":20.045,"l":20.015,"n":364,"o":20.045,"t":"2026-10-21T18:00:00Z","v":20010,"vw":20.031417},{"c":20.015,"h":20.03,"l":20,"n":325,"o":20.025,"t":"2026-10-21T18:05:00Z","v":16600,"vw":20.016854},{"c":19.99,"h":20.03,"l":19.99,"n":283,"o":20.01,"t":"2026-10-21T18:10:00Z","v":16392,"vw":20.013866},{"c":19.94,"h":19.9975,"l":19.91,"n":865,"o":19.995,"t":"2026-10-21T18:15:00Z","v":83824,"vw":19.948395},{"c":19.99,"h":20,"l":19.93,"n":1278,"o":19.935,"t":"2026-10-21T18:20:00Z","v":121396,"vw":19.956292},{"c":20.02,"h":20.025,"l":19.985,"n":342,"o":19.985,"t":"2026-10-21T18:25:00Z","v":23338,"vw":20.006584},{"c":20,"h":20.02,"l":19.99,"n":295,"o":20.02,"t":"2026-10-21T18:30:00Z","v":19817,"vw":20.001265},{"c":19.995,"h":20,"l":19.98,"n":262,"o":19.995,"t":"2026-10-21T18:35:00Z","v":14589,"vw":19.992677},{"c":19.975,"h":19.995,"l":19.97,"n":418,"o":19.995,"t":"2026-10-21T18:40:00Z","v":28409,"vw":19.980432},{"c":19.965,"h":20.03,"l":19.96,"n":1065,"o":19.975,"t":"2026-10-21T18:45:00Z","v":148822,"vw":20.003095},{"c":19.915,"h":19.965,"l":19.89,"n":894,"o":19.965,"t":"2026-10-21T18:50:00Z","v":71997,"vw":19.925817},{"c":19.87,"h":19.915,"l":19.87,"n":368,"o":19.91,"t":"2026-10-21T18:55:00Z","v":23314,"vw":19.895123},{"c":19.835,"h":19.88,"l":19.83,"n":564,"o":19.875,"t":"2026-10-21T19:00:00Z","v":32184,"vw":19.862533},{"c":19.815,"h":19.86,"l":19.805,"n":581,"o":19.835,"t":"2026-10-21T19:05:00Z","v":38899,"vw":19.828787},{"c":19.815,"h":19.835,"l":19.79,"n":547,"o":19.815,"t":"2026-10-21T19:10:00Z","v":38838,"vw":19.814246},{"c":19.865,"h":19.88,"l":19.805,"n":930,"o":19.815,"t":"2026-10-21T19:15:00Z","v":99959,"vw":19.845607},{"c":19.875,"h":19.885,"l":19.83,"n":617,"o":19.865,"t":"2026-10-21T19:20:00Z","v":40390,"vw":19.866874},{"c":19.9,"h":19.92,"l":19.875,"n":576,"o":19.875,"t":"2026-10-21T19:25:00Z","v":41575,"vw":19.897865},{"c":19.925,"h":19.935,"l":19.885,"n":789,"o":19.9,"t":"2026-10-21T19:30:00Z","v":54304,"vw":19.912162},{"c":19.955,"h":19.965,"l":19.925,"n":815,"o":19.925,"t":"2026-10-21T19:35:00Z","v":51615,"vw":19.947298},{"c":19.975,"h":20,"l":19.94,"n":729,"o":19.95,"t":"2026-10-21T19:40:00Z","v":45444,"vw":19.967627},{"c":20.045,"h":20.055,"l":19.965,"n":806,"o":19.975,"t":"2026-10-21T19:45:00Z","v":60397,"vw":20.016295},{"c":20.06,"h":20.1,"l":20.04,"n":1263,"o":20.05,"t":"2026-10-21T19:50:00Z","v":98728,"vw":20.071499},{"c":20.02,"h":20.055,"l":19.965,"n":5076,"o":20.055,"t":"2026-10-21T19:55:00Z","v":644160,"vw":20.01886},{"c":20.03,"h":20.03,"l":20.01,"n":56,"o":20.01,"t":"2026-10-21T20:00:00Z","v":1373053,"vw":20.029963},{"c":19.88,"h":19.88,"l":19.63,"n":5,"o":19.63,"t":"2026-10-21T21:55:00Z","v":2566,"vw":19.823039},{"c":20.08,"h":20.08,"l":20.08,"n":2,"o":20.08,"t":"2026-10-22T09:50:00Z","v":180,"vw":20.08},{"c":19.925,"h":20.1,"l":19.86,"n":92,"o":19.86,"t":"2026-10-22T13:30:00Z","v":24944,"vw":19.875936},{"c":19.97,"h":20.075,"l":19.935,"n":165,"o":19.99,"t":"2026-10-22T13:35:00Z","v":14490,"vw":20.018841},{"c":20.05,"h":20.07,"l":19.98,"n":103,"o":19.99,"t":"2026-10-22T13:40:00Z","v":10582,"vw":20.025759},{"c":20.13,"h":20.13,"l":20.07,"n":197,"o":20.07,"t":"2026-10-22T13:45:00Z","v":20971,"vw":20.097347},{"c":20.08,"h":20.19,"l":20.08,"n":152,"o":20.13,"t":"2026-10-22T13:50:00Z","v":9866,"vw":20.14736},{"c":20.14,"h":20.14,"l":20.055,"n":506,"o":20.08,"t":"2026-10-22T13:55:00Z","v":54517,"vw":20.096545},{"c":20.175,"h":20.18,"l":20.12,"n":235,"o":20.16,"t":"2026-10-22T14:00:00Z","v":14758,"vw":20.158021},{"c":20.235,"h":20.24,"l":20.18,"n":254,"o":20.19,"t":"2026-10-22T14:05:00Z","v":15839,"vw":20.198116},{"c":20.27,"h":20.3,"l":20.22,"n":389,"o":20.235,"t":"2026-10-22T14:10:00Z","v":26031,"vw":20.260948},{"c":20.28,"h":20.32,"l":20.26,"n":329,"o":20.27,"t":"2026-10-22T14:15:00Z","v":32527,"vw":20.297027},{"c":20.23,"h":20.28,"l":20.23,"n":239,"o":20.28,"t":"2026-10-22T14:20:00Z","v":12864,"vw":20.252194},{"c":20.24,"h":20.275,"l":20.22,"n":307,"o":20.23,"t":"2026-10-22T14:25:00Z","v":18379,"vw":20.246116},{"c":20.16,"h":20.27,"l":20.16,"n":336,"o":20.235,"t":"2026-10-22T14:30:00Z","v":20053,"vw":20.216859},{"c":20.1701,"h":20.1701,"l":20.145,"n":161,"o":20.16,"t":"2026-10-22T14:35:00Z","v":7573,"vw":20.158998},{"c":20.215,"h":20.22,"l":20.17,"n":318,"o":20.18,"t":"2026-10-22T14:40:00Z","v":19106,"vw":20.198961},{"c":20.24,"h":20.245,"l":20.205,"n":286,"o":20.215,"t":"2026-10-22T14:45:00Z","v":16762,"vw":20.226256},{"c":20.275,"h":20.275,"l":20.23,"n":306,"o":20.245,"t":"2026-10-22T14:50:00Z","v":15577,"vw":20.247803},{"c":20.29,"h":20.3,"l":20.28,"n":473,"o":20.28,"t":"2026-10-22T14:55:00Z","v":59189,"vw":20.297921},{"c":20.3,"h":20.305,"l":20.245,"n":446,"o":20.3,"t":"2026-10-22T15:00:00Z","v":29633,"vw":20.284038},{"c":20.27,"h":20.29,"l":20.27,"n":151,"o":20.29,"t":"2026-10-22T15:05:00Z","v":8087,"vw":20.27765},{"c":20.295,"h":20.305,"l":20.27,"n":483,"o":20.27,"t":"2026-10-22T15:10:00Z","v":60435,"vw":20.29853},{"c":20.29,"h":20.3,"l":20.265,"n":288,"o":20.295,"t":"2026-10-22T15:15:00Z","v":20620,"vw":20.28465},{"c":20.295,"h":20.31,"l":20.245,"n":433,"o":20.3,"t":"2026-10-22T15:20:00Z","v":31117,"vw":20.283213},{"c":20.14,"h":20.31,"l":20.125,"n":637,"o":20.29,"t":"2026-10-22T15:25:00Z","v":53809,"vw":20.212108},{"c":20.16,"h":20.18,"l":20.13,"n":343,"o":20.14,"t":"2026-10-22T15:30:00Z","v":25906,"vw":20.154146},{"c":20.16,"h":20.165,"l":20.145,"n":345,"o":20.16,"t":"2026-10-22T15:35:00Z","v":22922,"vw":20.156274},{"c":20.185,"h":20.19,"l":20.145,"n":442,"o":20.16,"t":"2026-10-22T15:40:00Z","v":33925,"vw":20.165696},{"c":20.21,"h":20.21,"l":20.18,"n":328,"o":20.185,"t":"2026-10-22T15:45:00Z","v":20965,"vw":20.192779},{"c":20.1701,"h":20.21,"l":20.17,"n":269,"o":20.21,"t":"2026-10-22T15:50:00Z","v":13849,"vw":20.194699},{"c":20.19,"h":20.19,"l":20.15,"n":391,"o":20.188,"t":"2026-10-22T15:55:00Z","v":23115,"vw":20.168321},{"c":20.17,"h":20.21,"l":20.145,"n":542,"o":20.19,"t":"2026-10-22T16:00:00Z","v":42873,"vw":20.16711},{"c":20.155,"h":20.18,"l":20.15,"n":247,"o":20.17,"t":"2026-10-22T16:05:00Z","v":18534,"vw":20.162325},{"c":20.18,"h":20.185,"l":20.14,"n":423,"o":20.155,"t":"2026-10-22T16:10:00Z","v":33147,"vw":20.160642},{"c":20.185,"h":20.19,"l":20.175,"n":196,"o":20.175,"t":"2026-10-22T16:15:00Z","v":13260,"vw":20.184158},{"c":20.19,"h":20.2,"l":20.185,"n":452,"o":20.185,"t":"2026-10-22T16:20:00Z","v":36523,"vw":20.188865},{"c":20.195,"h":20.2051,"l":20.185,"n":340,"o":20.185,"t":"2026-10-22T16:25:00Z","v":27428,"vw":20.193418},{"c":20.19,"h":20.2,"l":20.17,"n":399,"o":20.2,"t":"2026-10-22T16:30:00Z","v":32006,"vw":20.1858},{"c":20.15,"h":20.19,"l":20.145,"n":324,"o":20.19,"t":"2026-10-22T16:35:00Z","v":20464,"vw":20.173871},{"c":20.135,"h":20.15,"l":20.135,"n":284,"o":20.145,"t":"2026-10-22T16:40:00Z","v":19142,"vw":20.142506},{"c":20.125,"h":20.145,"l":20.105,"n":527,"o":20.135,"t":"2026-10-22T16:45:00Z","v":43253,"vw":20.12429},{"c":20.145,"h":20.15,"l":20.115,"n":414,"o":20.125,"t":"2026-10-22T16:50:00Z","v":31570,"vw":20.131133},{"c":20.16,"h":20.16,"l":20.13,"n":374,"o":20.145,"t":"2026-10-22T16:55:00Z","v":27097,"vw":20.146449},{"c":20.125,"h":20.16,"l":20.125,"n":230,"o":20.155,"t":"2026-10-22T17:00:00Z","v":15098,"vw":20.141801},{"c":20.105,"h":20.13,"l":20.09,"n":262,"o":20.125,"t":"2026-10-22T17:05:00Z","v":15149,"vw":20.107577},{"c":20.145,"h":20.145,"l":20.105,"n":381,"o":20.105,"t":"2026-10-22T17:10:00Z","v":26092,"vw":20.12666},{"c":20.085,"h":20.15,"l":20.0601,"n":529,"o":20.15,"t":"2026-10-22T17:15:00Z","v":49707,"vw":20.088201},{"c":20.095,"h":20.11,"l":20.08,"n":294,"o":20.08,"t":"2026-10-22T17:20:00Z","v":17377,"vw":20.100802},{"c":20.145,"h":20.15,"l":20.1,"n":392,"o":20.1,"t":"2026-10-22T17:25:00Z","v":25568,"vw":20.120956},{"c":20.175,"h":20.19,"l":20.145,"n":496,"o":20.15,"t":"2026-10-22T17:30:00Z","v":37075,"vw":20.165868},{"c":20.17,"h":20.185,"l":20.14,"n":497,"o":20.18,"t":"2026-10-22T17:35:00Z","v":46176,"vw":20.170344},{"c":20.155,"h":20.17,"l":20.135,"n":397,"o":20.17,"t":"2026-10-22T17:40:00Z","v":30545,"vw":20.149972},{"c":20.145,"h":20.16,"l":20.135,"n":276,"o":20.155,"t":"2026-10-22T17:45:00Z","v":17820,"vw":20.150298},{"c":20.145,"h":20.155,"l":20.13,"n":372,"o":20.145,"t":"2026-10-22T17:50:00Z","v":33689,"vw":20.143071},{"c":20.17,"h":20.1775,"l":20.145,"n":439,"o":20.145,"t":"2026-10-22T17:55:00Z","v":34925,"vw":20.163413},{"c":20.115,"h":20.1703,"l":20.1,"n":447,"o":20.1703,"t":"2026-10-22T18:00:00Z","v":33812,"vw":20.129995},{"c":20.115,"h":20.15,"l":20.095,"n":444,"o":20.12,"t":"2026-10-22T18:05:00Z","v":74607,"vw":20.11108},{"c":20.115,"h":20.13,"l":20.105,"n":360,"o":20.115,"t":"2026-10-22T18:10:00Z","v":29562,"vw":20.117687},{"c":20.105,"h":20.13,"l":20.105,"n":359,"o":20.115,"t":"2026-10-22T18:15:00Z","v":21362,"vw":20.121883},{"c":20.035,"h":20.1,"l":20.035,"n":427,"o":20.1,"t":"2026-10-22T18:20:00Z","v":34030,"vw":20.07121},{"c":19.98,"h":20.05,"l":19.975,"n":477,"o":20.035,"t":"2026-10-22T18:25:00Z","v":38775,"vw":20.025502},{"c":19.955,"h":19.985,"l":19.94,"n":471,"o":19.975,"t":"2026-10-22T18:30:00Z","v":66870,"vw":19.957349},{"c":20.005,"h":20.005,"l":19.91,"n":541,"o":19.95,"t":"2026-10-22T18:35:00Z","v":65270,"vw":19.949249},{"c":20.035,"h":20.035,"l":19.985,"n":476,"o":20.005,"t":"2026-10-22T18:40:00Z","v":57154,"vw":20.016743},{"c":20.02,"h":20.035,"l":20.015,"n":498,"o":20.035,"t":"2026-10-22T18:45:00Z","v":51630,"vw":20.030293},{"c":20.005,"h":20.025,"l":20,"n":365,"o":20.015,"t":"2026-10-22T18:50:00Z","v":25938,"vw":20.014056},{"c":19.995,"h":20.015,"l":19.97,"n":611,"o":20.005,"t":"2026-10-22T18:55:00Z","v":54453,"vw":19.992129},{"c":19.985,"h":20,"l":19.975,"n":515,"o":19.995,"t":"2026-10-22T19:00:00Z","v":37975,"vw":19.987311},{"c":20.03,"h":20.065,"l":19.985,"n":931,"o":19.985,"t":"2026-10-22T19:05:00Z","v":126527,"vw":20.021223},{"c":20.035,"h":20.04,"l":20.005,"n":1014,"o":20.035,"t":"2026-10-22T19:10:00Z","v":186603,"vw":20.021171},{"c":20.04,"h":20.075,"l":20.01,"n":727,"o":20.035,"t":"2026-10-22T19:15:00Z","v":105376,"vw":20.050473},{"c":20.07,"h":20.07,"l":20.035,"n":621,"o":20.04,"t":"2026-10-22T19:20:00Z","v":55265,"vw":20.056063},{"c":20.045,"h":20.075,"l":20.03,"n":638,"o":20.065,"t":"2026-10-22T19:25:00Z","v":55627,"vw":20.053539},{"c":20.015,"h":20.04,"l":20.005,"n":699,"o":20.04,"t":"2026-10-22T19:30:00Z","v":64749,"vw":20.025953},{"c":20.045,"h":20.05,"l":20.015,"n":622,"o":20.015,"t":"2026-10-22T19:35:00Z","v":59061,"vw":20.027464},{"c":20.005,"h":20.0675,"l":20,"n":786,"o":20.045,"t":"2026-10-22T19:40:00Z","v":72213,"vw":20.036595},{"c":19.97,"h":20.015,"l":19.955,"n":873,"o":20.005,"t":"2026-10-22T19:45:00Z","v":85855,"vw":19.988908},{"c":20.09,"h":20.095,"l":19.97,"n":1307,"o":19.97,"t":"2026-10-22T19:50:00Z","v":143725,"vw":20.045187},{"c":20.14,"h":20.15,"l":20.07,"n":5076,"o":20.08,"t":"2026-10-22T19:55:00Z","v":616078,"vw":20.125573},{"c":20.14,"h":20.14,"l":20.14,"n":47,"o":20.14,"t":"2026-10-22T20:00:00Z","v":606526,"vw":20.14},{"c":19.86,"h":19.86,"l":19.86,"n":1,"o":19.86,"t":"2026-10-22T23:35:00Z","v":250,"vw":19.86}],"history":[{"c":27.53,"h":27.805,"l":27.395,"n":9117,"o":27.78,"t":"2024-10-21T04:00:00Z","v":753917,"vw":27.530713},{"c":27.94,"h":28.06,"l":27.46,"n":8207,"o":27.52,"t":"2024-10-22T04:00:00Z","v":697926,"vw":27.891426},{"c":27.67,"h":27.86,"l":27.41,"n":9094,"o":27.64,"t":"2024-10-23T04:00:00Z","v":724403,"vw":27.61631},{"c":27.51,"h":27.83,"l":27.36,"n":10343,"o":27.83,"t":"2024-10-24T04:00:00Z","v":779432,"vw":27.534347},{"c":27.6,"h":27.97,"l":27.56,"n":8692,"o":27.69,"t":"2024-10-25T04:00:00Z","v":674612,"vw":27.673825},{"c":27.09,"h":27.865,"l":27,"n":8658,"o":27.7,"t":"2024-10-28T04:00:00Z","v":689864,"vw":27.342963},{"c":26.96,"h":27.07,"l":26.57,"n":10422,"o":26.87,"t":"2024-10-29T04:00:00Z","v":895493,"vw":26.893474},{"c":26.82,"h":27.02,"l":26.725,"n":9238,"o":26.89,"t":"2024-10-30T04:00:00Z","v":659488,"vw":26.860391},{"c":26.23,"h":26.87,"l":26.22,"n":16009,"o":26.79,"t":"2024-10-31T04:00:00Z","v":1566604,"vw":26.397862},{"c":26.53,"h":26.64,"l":26.15,"n":12917,"o":26.4,"t":"2024-11-01T04:00:00Z","v":10712130,"vw":26.382086},{"c":26.24,"h":27.04,"l":26.085,"n":16018,"o":26.5,"t":"2024-11-04T05:00:00Z","v":1182772,"vw":26.345857},{"c":25.11,"h":26.3,"l":24.97,"n":25804,"o":26.3,"t":"2024-11-05T05:00:00Z","v":2758184,"vw":25.330721},{"c":25.5,"h":25.94,"l":24.9475,"n":31214,"o":25.86,"t":"2024-11-06T05:00:00Z","v":2697775,"vw":25.392067},{"c":24.44,"h":26.35,"l":21.6,"n":67778,"o":26.3,"t":"2024-11-07T05:00:00Z","v":7384005,"vw":24.642214},{"c":24.21,"h":26.02,"l":23.64,"n":98370,"o":24.68,"t":"2024-11-08T05:00:00Z","v":11422362,"vw":24.525368},{"c":25.5,"h":25.63,"l":24.41,"n":11652,"o":25,"t":"2024-11-11T05:00:00Z","v":1525419,"vw":25.198434},{"c":26.85,"h":26.88,"l":25.74,"n":20771,"o":26.1,"t":"2024-11-12T05:00:00Z","v":2452279,"vw":26.308651},{"c":28.29,"h":28.64,"l":26.47,"n":21209,"o":26.55,"t":"2024-11-13T05:00:00Z","v":2672577,"vw":27.868733},{"c":28.37,"h":29.19,"l":28.13,"n":24093,"o":28.2,"t":"2024-11-14T05:00:00Z","v":3234187,"vw":28.620828},{"c":28.59,"h":29.07,"l":27.67,"n":23937,"o":28.92,"t":"2024-11-15T05:00:00Z","v":5437369,"vw":28.49686},{"c":27.76,"h":28.95,"l":27.67,"n":17549,"o":28.6,"t":"2024-11-18T05:00:00Z","v":1878782,"vw":28.12121},{"c":28.3,"h":28.84,"l":27.18,"n":15162,"o":27.32,"t":"2024-11-19T05:00:00Z","v":1778993,"vw":28.369006},{"c":28.31,"h":28.39,"l":27.53,"n":13917,"o":28.12,"t":"2024-11-20T05:00:00Z","v":2374288,"vw":28.052476},{"c":28.32,"h":28.4,"l":27.74,"n":21773,"o":28.35,"t":"2024-11-21T05:00:00Z","v":2463691,"vw":28.168427},{"c":28.92,"h":29,"l":27.93,"n":17264,"o":28.45,"t":"2024-11-22T05:00:00Z","v":1702426,"vw":28.579945},{"c":28.13,"h":29.67,"l":28.1,"n":17555,"o":29.4,"t":"2024-11-25T05:00:00Z","v":1901941,"vw":28.613647},{"c":28.31,"h":28.56,"l":27.845,"n":18292,"o":28.22,"t":"2024-11-26T05:00:00Z","v":2146385,"vw":28.250521},{"c":28.62,"h":29.01,"l":28.29,"n":14006,"o":28.36,"t":"2024-11-27T05:00:00Z","v":1423485,"vw":28.632442},{"c":28.52,"h":28.9,"l":28.38,"n":8148,"o":28.77,"t":"2024-11-29T05:00:00Z","v":1027585,"vw":28.591787},{"c":29.66,"h":29.84,"l":28.29,"n":19783,"o":28.43,"t":"2024-12-02T05:00:00Z","v":2503409,"vw":29.49218},{"c":28.66,"h":30.18,"l":28.49,"n":20126,"o":29.6,"t":"2024-12-03T05:00:00Z","v":2211157,"vw":29.210599},{"c":29.82,"h":30.08,"l":28.9904,"n":15057,"o":29.02,"t":"2024-12-04T05:00:00Z","v":1909706,"vw":29.712384},{"c":29.55,"h":30.07,"l":29.33,"n":13063,"o":29.9,"t":"2024-12-05T05:00:00Z","v":1058329,"vw":29.592996},{"c":30.53,"h":30.69,"l":29.08,"n":19282,"o":29.55,"t":"2024-12-06T05:00:00Z","v":2863042,"vw":30.207208},{"c":31.1,"h":32.02,"l":30.9,"n":36030,"o":31.02,"t":"2024-12-09T05:00:00Z","v":4010047,"vw":31.336433},{"c":30.68,"h":31.54,"l":30.53,"n":27216,"o":31.1,"t":"2024-12-10T05:00:00Z","v":2957841,"vw":30.917081},{"c":31.74,"h":31.81,"l":30.75,"n":22400,"o":31,"t":"2024-12-11T05:00:00Z","v":3646402,"vw":31.586771},{"c":31.74,"h":32.035,"l":31.23,"n":19361,"o":32,"t":"2024-12-12T05:00:00Z","v":1827839,"vw":31.71592},{"c":31,"h":32.25,"l":30.98,"n":16861,"o":31.78,"t":"2024-12-13T05:00:00Z","v":1514298,"vw":31.305784},{"c":31.21,"h":31.925,"l":30.89,"n":16049,"o":31.07,"t":"2024-12-16T05:00:00Z","v":2312435,"vw":31.345811},{"c":30.85,"h":31.44,"l":30.62,"n":26667,"o":30.88,"t":"2024-12-17T05:00:00Z","v":3001897,"vw":30.947927},{"c":30.85,"h":31.69,"l":30.56,"n":23787,"o":30.72,"t":"2024-12-18T05:00:00Z","v":3356946,"vw":31.00248},{"c":30.46,"h":31.32,"l":30.1,"n":31140,"o":31.02,"t":"2024-12-19T05:00:00Z","v":3097296,"vw":30.530762},{"c":30.98,"h":31.155,"l":29.7,"n":31328,"o":30.09,"t":"2024-12-20T05:00:00Z","v":14524124,"vw":30.927643},{"c":31,"h":31.49,"l":30.41,"n":19027,"o":30.84,"t":"2024-12-23T05:00:00Z","v":3557869,"vw":30.894855},{"c":31.13,"h":31.42,"l":30.72,"n":8370,"o":31.23,"t":"2024-12-24T05:00:00Z","v":733040,"vw":31.029094},{"c":31.09,"h":31.31,"l":30.65,"n":13654,"o":30.72,"t":"2024-12-26T05:00:00Z","v":1215352,"vw":31.010526},{"c":31.15,"h":31.31,"l":30.67,"n":11439,"o":31.05,"t":"2024-12-27T05:00:00Z","v":1049797,"vw":31.050058},{"c":30.57,"h":31.16,"l":30.55,"n":14221,"o":30.86,"t":"2024-12-30T05:00:00Z","v":2244108,"vw":30.748942},{"c":30.77,"h":30.99,"l":30.22,"n":12469,"o":30.77,"t":"2024-12-31T05:00:00Z","v":1624502,"vw":30.673887},{"c":30.99,"h":31.38,"l":30.13,"n":26991,"o":30.79,"t":"2025-01-02T05:00:00Z","v":3590027,"vw":30.962555},{"c":31.07,"h":31.66,"l":30.47,"n":17660,"o":31.28,"t":"2025-01-03T05:00:00Z","v":2460481,"vw":30.985134},{"c":31.85,"h":31.94,"l":31.04,"n":30415,"o":31.86,"t":"2025-01-06T05:00:00Z","v":3098319,"vw":31.63021},{"c":31.69,"h":32.4,"l":31.405,"n":26499,"o":32.16,"t":"2025-01-07T05:00:00Z","v":3111043,"vw":31.83482},{"c":30.85,"h":32.03,"l":30.6,"n":18114,"o":32.03,"t":"2025-01-08T05:00:00Z","v":2083018,"vw":30.988057},{"c":30.8,"h":31.13,"l":29.9,"n":22759,"o":30.6,"t":"2025-01-10T05:00:00Z","v":2567412,"vw":30.734359},{"c":30.6,"h":31.135,"l":30.18,"n":15659,"o":30.7,"t":"2025-01-13T05:00:00Z","v":1620999,"vw":30.702856},{"c":31.08,"h":31.19,"l":30.3,"n":17610,"o":30.5,"t":"2025-01-14T05:00:00Z","v":1853458,"vw":30.898418},{"c":32.13,"h":32.2,"l":31,"n":25068,"o":31.55,"t":"2025-01-15T05:00:00Z","v":2652710,"vw":31.791377},{"c":32.26,"h":32.48,"l":31.72,"n":20530,"o":32.13,"t":"2025-01-16T05:00:00Z","v":1789922,"vw":32.195053},{"c":32.79,"h":33.05,"l":32.15,"n":15275,"o":32.38,"t":"2025-01-17T05:00:00Z","v":1674305,"vw":32.644629},{"c":33,"h":33.65,"l":32.46,"n":16477,"o":33,"t":"2025-01-21T05:00:00Z","v":1510974,"vw":32.89112},{"c":32.65,"h":33.12,"l":32.555,"n":14134,"o":33.02,"t":"2025-01-22T05:00:00Z","v":1149496,"vw":32.759082},{"c":32.57,"h":32.87,"l":32.2,"n":12582,"o":32.74,"t":"2025-01-23T05:00:00Z","v":928030,"vw":32.61089},{"c":32.72,"h":32.85,"l":32.17,"n":15568,"o":32.6,"t":"2025-01-24T05:00:00Z","v":1178451,"vw":32.586014},{"c":32.67,"h":33.38,"l":32.36,"n":16285,"o":32.73,"t":"2025-01-27T05:00:00Z","v":1370553,"vw":32.750203},{"c":32.91,"h":32.93,"l":32.405,"n":14394,"o":32.63,"t":"2025-01-28T05:00:00Z","v":1139247,"vw":32.769496},{"c":32.34,"h":33.075,"l":32.16,"n":13629,"o":32.97,"t":"2025-01-29T05:00:00Z","v":1042766,"vw":32.454419},{"c":33.22,"h":33.41,"l":32.48,"n":19225,"o":32.86,"t":"2025-01-30T05:00:00Z","v":1446373,"vw":32.975633},{"c":32.37,"h":33.112,"l":32.08,"n":18393,"o":33.11,"t":"2025-01-31T05:00:00Z","v":1967389,"vw":32.485943},{"c":32.88,"h":33.57,"l":31.5,"n":23759,"o":31.79,"t":"2025-02-03T05:00:00Z","v":1908757,"vw":32.902097},{"c":33.11,"h":33.17,"l":32.4201,"n":16426,"o":32.94,"t":"2025-02-04T05:00:00Z","v":1119354,"vw":32.971757},{"c":33.52,"h":34.1355,"l":32.91,"n":20332,"o":33.72,"t":"2025-02-05T05:00:00Z","v":2195803,"vw":33.398184},{"c":33.54,"h":34.037,"l":33.49,"n":12828,"o":33.77,"t":"2025-02-06T05:00:00Z","v":1045464,"vw":33.679335},{"c":33.48,"h":33.73,"l":33.01,"n":13678,"o":33.5,"t":"2025-02-07T05:00:00Z","v":1149596,"vw":33.360662},{"c":33.19,"h":33.89,"l":33.11,"n":12960,"o":33.55,"t":"2025-02-10T05:00:00Z","v":1030278,"vw":33.339157},{"c":33.55,"h":34.02,"l":33.13,"n":19074,"o":33.41,"t":"2025-02-11T05:00:00Z","v":1888378,"vw":33.569844},{"c":33.38,"h":33.78,"l":32.915,"n":24556,"o":33.4,"t":"2025-02-12T05:00:00Z","v":2102821,"vw":33.453724},{"c":33.55,"h":33.735,"l":33.14,"n":17680,"o":33.45,"t":"2025-02-13T05:00:00Z","v":1610141,"vw":33.46967},{"c":33.17,"h":33.89,"l":33.13,"n":19270,"o":33.59,"t":"2025-02-14T05:00:00Z","v":1792147,"vw":33.327096},{"c":32.72,"h":33.33,"l":32.45,"n":19851,"o":33,"t":"2025-02-18T05:00:00Z","v":1542973,"vw":32.787127},{"c":32.82,"h":33.38,"l":32.33,"n":37304,"o":32.39,"t":"2025-02-19T05:00:00Z","v":3332351,"vw":32.919981},{"c":32.59,"h":33.22,"l":31,"n":36521,"o":31.88,"t":"2025-02-20T05:00:00Z","v":3791156,"vw":32.571485},{"c":34.07,"h":34.53,"l":32.61,"n":40140,"o":33.14,"t":"2025-02-21T05:00:00Z","v":3781605,"vw":33.888027},{"c":34.8,"h":35.25,"l":34.25,"n":27418,"o":34.41,"t":"2025-02-24T05:00:00Z","v":2998894,"vw":34.717296},{"c":33.7,"h":34.98,"l":33.465,"n":34318,"o":34.98,"t":"2025-02-25T05:00:00Z","v":2998668,"vw":33.912691},{"c":33.84,"h":34.38,"l":33.42,"n":23414,"o":33.62,"t":"2025-02-26T05:00:00Z","v":1979128,"vw":33.866779},{"c":33.66,"h":34.48,"l":32.985,"n":26568,"o":33.92,"t":"2025-02-27T05:00:00Z","v":2466332,"vw":33.799464},{"c":33.69,"h":34.25,"l":32.62,"n":35221,"o":34.25,"t":"2025-02-28T05:00:00Z","v":5406644,"vw":33.349114},{"c":33.28,"h":33.83,"l":32.79,"n":34005,"o":33.35,"t":"2025-03-03T05:00:00Z","v":4274937,"vw":33.187504},{"c":33.13,"h":33.81,"l":32.46,"n":27358,"o":32.99,"t":"2025-03-04T05:00:00Z","v":3013781,"vw":33.186407},{"c":32.93,"h":33.75,"l":32.68,"n":18176,"o":32.68,"t":"2025-03-05T05:00:00Z","v":1494646,"vw":33.031154},{"c":32.38,"h":33.3,"l":31.99,"n":26672,"o":32.65,"t":"2025-03-06T05:00:00Z","v":3058617,"vw":32.411654},{"c":31.61,"h":32.55,"l":30.39,"n":36274,"o":32.14,"t":"2025-03-07T05:00:00Z","v":3615445,"vw":31.407052},{"c":29.89,"h":31,"l":29.71,"n":61974,"o":30.35,"t":"2025-03-10T04:00:00Z","v":6848418,"vw":30.248921},{"c":30.32,"h":30.9,"l":29.91,"n":158997,"o":30.26,"t":"2025-03-11T04:00:00Z","v":21706911,"vw":30.436696},{"c":31.32,"h":31.57,"l":30.45,"n":59088,"o":30.79,"t":"2025-03-12T04:00:00Z","v":6799452,"vw":31.134667},{"c":31.22,"h":31.58,"l":30.54,"n":51668,"o":30.9,"t":"2025-03-13T04:00:00Z","v":10647011,"vw":31.18186},{"c":31.94,"h":32.1,"l":31,"n":28402,"o":31.36,"t":"2025-03-14T04:00:00Z","v":3187600,"vw":31.858925},{"c":32.28,"h":32.28,"l":31.71,"n":31634,"o":31.85,"t":"2025-03-17T04:00:00Z","v":3411214,"vw":32.152162},{"c":31.82,"h":32.4,"l":31.65,"n":31821,"o":32.17,"t":"2025-03-18T04:00:00Z","v":3316332,"vw":31.874887},{"c":31.97,"h":32.12,"l":31.44,"n":21713,"o":31.97,"t":"2025-03-19T04:00:00Z","v":1674423,"vw":31.886965},{"c":32.4,"h":32.45,"l":31.74,"n":27729,"o":31.87,"t":"2025-03-20T04:00:00Z","v":2171273,"vw":32.240948},{"c":32.29,"h":32.57,"l":31.83,"n":26751,"o":32.16,"t":"2025-03-21T04:00:00Z","v":4341567,"vw":32.289838},{"c":32.09,"h":33.125,"l":31.7,"n":37979,"o":32.63,"t":"2025-03-24T04:00:00Z","v":4911197,"vw":32.258263},{"c":33.52,"h":33.53,"l":31.91,"n":41386,"o":32.03,"t":"2025-03-25T04:00:00Z","v":4714718,"vw":33.004144},{"c":34.06,"h":34.22,"l":33.25,"n":33491,"o":33.39,"t":"2025-03-26T04:00:00Z","v":4552780,"vw":33.947431},{"c":34.45,"h":34.48,"l":33.6158,"n":24681,"o":33.85,"t":"2025-03-27T04:00:00Z","v":3273308,"vw":34.306433},{"c":35.3,"h":35.39,"l":34.24,"n":56503,"o":34.59,"t":"2025-03-28T04:00:00Z","v":9883824,"vw":35.031856},{"c":35.49,"h":35.845,"l":34.174,"n":50517,"o":34.73,"t":"2025-03-31T04:00:00Z","v":6663377,"vw":35.447599},{"c":35.21,"h":35.6,"l":34.81,"n":33700,"o":35.52,"t":"2025-04-01T04:00:00Z","v":4495556,"vw":35.246723},{"c":34.75,"h":35.54,"l":34.715,"n":43290,"o":35.2,"t":"2025-04-02T04:00:00Z","v":6007231,"vw":34.939963},{"c":35.63,"h":35.75,"l":33.68,"n":53729,"o":34.46,"t":"2025-04-03T04:00:00Z","v":6477297,"vw":35.245029},{"c":33.38,"h":35.61,"l":33.23,"n":65197,"o":35.42,"t":"2025-04-04T04:00:00Z","v":6099111,"vw":33.746555},{"c":32.98,"h":33.73,"l":31.425,"n":53947,"o":32.005,"t":"2025-04-07T04:00:00Z","v":5321350,"vw":32.886998},{"c":32.81,"h":34.13,"l":32.415,"n":41857,"o":33.82,"t":"2025-04-08T04:00:00Z","v":4411100,"vw":33.124014},{"c":33.92,"h":34.44,"l":31.85,"n":51917,"o":32.59,"t":"2025-04-09T04:00:00Z","v":5102580,"vw":33.241018},{"c":33.47,"h":33.87,"l":32.435,"n":40246,"o":33.66,"t":"2025-04-10T04:00:00Z","v":3919261,"vw":33.344492},{"c":33.78,"h":34.03,"l":32.705,"n":32158,"o":33.73,"t":"2025-04-11T04:00:00Z","v":5650901,"vw":33.543084},{"c":34.13,"h":34.3,"l":33.5,"n":30332,"o":34.24,"t":"2025-04-14T04:00:00Z","v":3197591,"vw":34.068183},{"c":33.85,"h":35.14,"l":33.3575,"n":32639,"o":34.43,"t":"2025-04-15T04:00:00Z","v":3412271,"vw":33.77746},{"c":33.09,"h":33.705,"l":32.845,"n":32381,"o":33.64,"t":"2025-04-16T04:00:00Z","v":3369524,"vw":33.160683},{"c":33.55,"h":33.85,"l":33.08,"n":26795,"o":33.08,"t":"2025-04-17T04:00:00Z","v":2758325,"vw":33.578973},{"c":32.22,"h":33.71,"l":31.575,"n":36455,"o":33.35,"t":"2025-04-21T04:00:00Z","v":3578793,"vw":32.125488},{"c":32.95,"h":33.11,"l":32.43,"n":31322,"o":33.02,"t":"2025-04-22T04:00:00Z","v":2849232,"vw":32.856289},{"c":33.19,"h":33.4,"l":32.67,"n":30166,"o":33.08,"t":"2025-04-23T04:00:00Z","v":3189081,"vw":33.092381},{"c":32.43,"h":33.37,"l":32.25,"n":32981,"o":33.16,"t":"2025-04-24T04:00:00Z","v":3019603,"vw":32.631973},{"c":32.52,"h":32.715,"l":31.875,"n":24451,"o":32.36,"t":"2025-04-25T04:00:00Z","v":2778078,"vw":32.373761},{"c":31.95,"h":32.46,"l":31.685,"n":32836,"o":32.46,"t":"2025-04-28T04:00:00Z","v":2656234,"vw":31.937947},{"c":32.55,"h":32.68,"l":31.71,"n":31341,"o":31.82,"t":"2025-04-29T04:00:00Z","v":2445630,"vw":32.407389},{"c":32.67,"h":32.98,"l":31.97,"n":23745,"o":32.74,"t":"2025-04-30T04:00:00Z","v":2231276,"vw":32.537764},{"c":32.91,"h":33.145,"l":32.41,"n":29626,"o":32.68,"t":"2025-05-01T04:00:00Z","v":3344020,"vw":32.918398},{"c":33.05,"h":33.28,"l":32.72,"n":32225,"o":32.72,"t":"2025-05-02T04:00:00Z","v":3321472,"vw":33.026774},{"c":33.23,"h":33.33,"l":32.78,"n":32914,"o":33.07,"t":"2025-05-05T04:00:00Z","v":4371259,"vw":33.184245},{"c":33.05,"h":33.15,"l":32.66,"n":33240,"o":32.86,"t":"2025-05-06T04:00:00Z","v":4113650,"vw":32.934821},{"c":32.86,"h":33.29,"l":32.48,"n":43409,"o":33.25,"t":"2025-05-07T04:00:00Z","v":4862683,"vw":32.889567},{"c":32.32,"h":33.7,"l":30.77,"n":65998,"o":32.25,"t":"2025-05-08T04:00:00Z","v":7211325,"vw":32.04893},{"c":31.94,"h":33.15,"l":31.84,"n":145736,"o":32.76,"t":"2025-05-09T04:00:00Z","v":22232506,"vw":32.348266},{"c":31.8,"h":32.25,"l":31.41,"n":51242,"o":32.2,"t":"2025-05-12T04:00:00Z","v":6399295,"vw":31.751271},{"c":32.2,"h":32.64,"l":31.825,"n":69835,"o":32.11,"t":"2025-05-13T04:00:00Z","v":9703903,"vw":32.272617},{"c":31.88,"h":32.355,"l":31.395,"n":52072,"o":32.04,"t":"2025-05-14T04:00:00Z","v":11068923,"vw":31.823452},{"c":32.16,"h":32.2,"l":31.77,"n":46396,"o":31.84,"t":"2025-05-15T04:00:00Z","v":5373730,"vw":32.045121},{"c":32.32,"h":32.38,"l":31.59,"n":59390,"o":32.22,"t":"2025-05-16T04:00:00Z","v":6973738,"vw":32.110341},{"c":31.66,"h":32.465,"l":31.6,"n":46851,"o":32.25,"t":"2025-05-19T04:00:00Z","v":5251956,"vw":31.731755},{"c":32.4,"h":32.46,"l":31.46,"n":43494,"o":31.68,"t":"2025-05-20T04:00:00Z","v":5638893,"vw":32.2009},{"c":31.9,"h":32.38,"l":31.75,"n":37618,"o":32.25,"t":"2025-05-21T04:00:00Z","v":4784107,"vw":32.012293},{"c":31.26,"h":32.1,"l":31.24,"n":41448,"o":31.93,"t":"2025-05-22T04:00:00Z","v":4702450,"vw":31.440796},{"c":31.87,"h":32,"l":31.145,"n":51024,"o":31.37,"t":"2025-05-23T04:00:00Z","v":5467836,"vw":31.75748},{"c":32.22,"h":32.34,"l":31.71,"n":44740,"o":32.1,"t":"2025-05-27T04:00:00Z","v":5244697,"vw":32.175653},{"c":32.71,"h":33.29,"l":32.57,"n":49425,"o":32.85,"t":"2025-05-28T04:00:00Z","v":5724920,"vw":32.974414},{"c":32.83,"h":32.99,"l":32.09,"n":27546,"o":32.71,"t":"2025-05-29T04:00:00Z","v":2838886,"vw":32.700334},{"c":33.07,"h":33.17,"l":32.755,"n":42299,"o":32.84,"t":"2025-05-30T04:00:00Z","v":7417747,"vw":33.026386},{"c":32.15,"h":33.04,"l":31.555,"n":56195,"o":32.92,"t":"2025-06-02T04:00:00Z","v":6271028,"vw":31.989834},{"c":31.88,"h":32.44,"l":31.735,"n":40992,"o":32.38,"t":"2025-06-03T04:00:00Z","v":4822682,"vw":32.026699},{"c":31.38,"h":32.1,"l":31.23,"n":54971,"o":32.1,"t":"2025-06-04T04:00:00Z","v":7554506,"vw":31.531866},{"c":30.79,"h":31.415,"l":30.62,"n":50493,"o":31.25,"t":"2025-06-05T04:00:00Z","v":8098532,"vw":30.876066},{"c":31.48,"h":31.49,"l":30.63,"n":40874,"o":31.01,"t":"2025-06-06T04:00:00Z","v":7244271,"vw":30.969175},{"c":29.56,"h":31.35,"l":28.93,"n":100616,"o":31.35,"t":"2025-06-09T04:00:00Z","v":15528515,"vw":29.759229},{"c":29.27,"h":29.73,"l":28.63,"n":82363,"o":29.64,"t":"2025-06-10T04:00:00Z","v":12613225,"vw":29.074285},{"c":28.84,"h":29.6,"l":28.49,"n":49220,"o":29.49,"t":"2025-06-11T04:00:00Z","v":6059498,"vw":28.817704},{"c":29.22,"h":29.36,"l":28.7,"n":42437,"o":28.89,"t":"2025-06-12T04:00:00Z","v":5944147,"vw":29.101897},{"c":29.62,"h":29.85,"l":28.8397,"n":55498,"o":29.02,"t":"2025-06-13T04:00:00Z","v":7331287,"vw":29.583709},{"c":29.71,"h":30.035,"l":29.495,"n":41076,"o":29.66,"t":"2025-06-16T04:00:00Z","v":6346956,"vw":29.773669},{"c":30.06,"h":30.21,"l":29.555,"n":47397,"o":29.57,"t":"2025-06-17T04:00:00Z","v":4936512,"vw":30.05134},{"c":30.01,"h":30.79,"l":29.935,"n":45934,"o":30.15,"t":"2025-06-18T04:00:00Z","v":7922374,"vw":30.269497},{"c":30.31,"h":30.455,"l":29.72,"n":34913,"o":30.15,"t":"2025-06-20T04:00:00Z","v":6813182,"vw":30.261191},{"c":30.08,"h":30.18,"l":29.42,"n":53623,"o":29.55,"t":"2025-06-23T04:00:00Z","v":6785153,"vw":29.928875},{"c":29.63,"h":30.12,"l":29.19,"n":61546,"o":30.03,"t":"2025-06-24T04:00:00Z","v":8612130,"vw":29.548099},{"c":29.13,"h":29.63,"l":28.84,"n":43597,"o":29.63,"t":"2025-06-25T04:00:00Z","v":6172772,"vw":29.048493},{"c":29.08,"h":29.62,"l":28.98,"n":51734,"o":29.17,"t":"2025-06-26T04:00:00Z","v":8453271,"vw":29.16109},{"c":29.35,"h":29.58,"l":28.83,"n":49392,"o":29.01,"t":"2025-06-27T04:00:00Z","v":43573237,"vw":29.33685},{"c":29.62,"h":29.7,"l":28.99,"n":51983,"o":29.1,"t":"2025-06-30T04:00:00Z","v":7572132,"vw":29.47147},{"c":29.56,"h":29.76,"l":29.26,"n":41746,"o":29.465,"t":"2025-07-01T04:00:00Z","v":6018304,"vw":29.518948},{"c":30.1,"h":30.38,"l":29.64,"n":62811,"o":29.95,"t":"2025-07-02T04:00:00Z","v":13184320,"vw":29.996071},{"c":29.94,"h":30.44,"l":29.88,"n":20667,"o":30.21,"t":"2025-07-03T04:00:00Z","v":4293903,"vw":30.121652},{"c":30.7,"h":30.975,"l":29.96,"n":51222,"o":30.07,"t":"2025-07-07T04:00:00Z","v":9913831,"vw":30.658415},{"c":30.44,"h":30.9561,"l":29.9,"n":34328,"o":30.29,"t":"2025-07-08T04:00:00Z","v":4587175,"vw":30.368532},{"c":30.05,"h":30.64,"l":29.93,"n":32476,"o":30.64,"t":"2025-07-09T04:00:00Z","v":3887415,"vw":30.123097},{"c":30.53,"h":30.53,"l":29.93,"n":29821,"o":29.95,"t":"2025-07-10T04:00:00Z","v":4578320,"vw":30.394134},{"c":28.61,"h":30.265,"l":28.58,"n":67485,"o":30.01,"t":"2025-07-11T04:00:00Z","v":9012439,"vw":28.988455},{"c":28.72,"h":28.79,"l":27.895,"n":61331,"o":28.62,"t":"2025-07-14T04:00:00Z","v":6905295,"vw":28.441945},{"c":28.5,"h":28.76,"l":28.305,"n":34720,"o":28.63,"t":"2025-07-15T04:00:00Z","v":4144832,"vw":28.514112},{"c":28.64,"h":28.6824,"l":28.155,"n":38193,"o":28.52,"t":"2025-07-16T04:00:00Z","v":4495178,"vw":28.454751},{"c":28.66,"h":28.89,"l":28.565,"n":29720,"o":28.64,"t":"2025-07-17T04:00:00Z","v":3289017,"vw":28.680748},{"c":29.02,"h":29.21,"l":28.66,"n":44864,"o":29,"t":"2025-07-18T04:00:00Z","v":5673249,"vw":28.990365},{"c":29,"h":29.07,"l":28.5125,"n":38716,"o":28.78,"t":"2025-07-21T04:00:00Z","v":4332685,"vw":28.961107},{"c":29,"h":29.23,"l":28.825,"n":33775,"o":29.05,"t":"2025-07-22T04:00:00Z","v":3512811,"vw":29.006342},{"c":28.62,"h":29.2,"l":28.46,"n":34498,"o":29,"t":"2025-07-23T04:00:00Z","v":4208440,"vw":28.652195},{"c":28.72,"h":28.84,"l":28.61,"n":21461,"o":28.74,"t":"2025-07-24T04:00:00Z","v":3522184,"vw":28.711297},{"c":29,"h":29.02,"l":28.625,"n":24907,"o":28.82,"t":"2025-07-25T04:00:00Z","v":2273309,"vw":28.92892},{"c":28.33,"h":29,"l":28.23,"n":33571,"o":28.92,"t":"2025-07-28T04:00:00Z","v":3584454,"vw":28.41011},{"c":28.25,"h":28.87,"l":28.09,"n":40918,"o":28.58,"t":"2025-07-29T04:00:00Z","v":5506728,"vw":28.375244},{"c":27.98,"h":28.475,"l":27.94,"n":39178,"o":28.13,"t":"2025-07-30T04:00:00Z","v":4140612,"vw":28.135393},{"c":27.61,"h":28.17,"l":27.45,"n":42147,"o":27.84,"t":"2025-07-31T04:00:00Z","v":5458532,"vw":27.654726},{"c":27.05,"h":27.79,"l":27.03,"n":44121,"o":27.74,"t":"2025-08-01T04:00:00Z","v":5842975,"vw":27.272338},{"c":26.9,"h":27.35,"l":26.79,"n":52150,"o":27.21,"t":"2025-08-04T04:00:00Z","v":7352155,"vw":27.01434},{"c":26.64,"h":27.01,"l":26.5,"n":47398,"o":26.91,"t":"2025-08-05T04:00:00Z","v":7041556,"vw":26.742799},{"c":26.41,"h":26.92,"l":26.05,"n":88707,"o":26.72,"t":"2025-08-06T04:00:00Z","v":12637865,"vw":26.409789},{"c":24,"h":24.55,"l":22.635,"n":135168,"o":23.99,"t":"2025-08-07T04:00:00Z","v":21425469,"vw":23.711697},{"c":23.69,"h":24.01,"l":23.05,"n":73500,"o":23.89,"t":"2025-08-08T04:00:00Z","v":10649808,"vw":23.579727},{"c":24.09,"h":24.78,"l":23.8106,"n":61554,"o":23.93,"t":"2025-08-11T04:00:00Z","v":12238915,"vw":24.309341},{"c":24.14,"h":24.365,"l":23.719,"n":48398,"o":24.01,"t":"2025-08-12T04:00:00Z","v":7143727,"vw":24.102802},{"c":24.41,"h":24.46,"l":23.87,"n":34627,"o":24.12,"t":"2025-08-13T04:00:00Z","v":4831731,"vw":24.266229},{"c":24.57,"h":24.79,"l":24.08,"n":52549,"o":24.38,"t":"2025-08-14T04:00:00Z","v":6822750,"vw":24.460914},{"c":24.54,"h":24.875,"l":24.4,"n":48590,"o":24.63,"t":"2025-08-15T04:00:00Z","v":5734545,"vw":24.60903},{"c":25.04,"h":25.07,"l":24.62,"n":42869,"o":24.71,"t":"2025-08-18T04:00:00Z","v":4540448,"vw":24.966772},{"c":24.82,"h":25.2,"l":24.62,"n":39775,"o":24.99,"t":"2025-08-19T04:00:00Z","v":4077366,"vw":24.80108},{"c":25.07,"h":25.17,"l":24.63,"n":43572,"o":24.93,"t":"2025-08-20T04:00:00Z","v":5874376,"vw":24.972885},{"c":24.91,"h":25.0668,"l":24.81,"n":31662,"o":24.98,"t":"2025-08-21T04:00:00Z","v":3623772,"vw":24.945498},{"c":24.72,"h":25.03,"l":24.59,"n":35578,"o":24.83,"t":"2025-08-22T04:00:00Z","v":3945275,"vw":24.814425},{"c":24.81,"h":25.24,"l":24.64,"n":45356,"o":24.73,"t":"2025-08-25T04:00:00Z","v":4342645,"vw":24.931149},{"c":24.86,"h":24.95,"l":24.51,"n":39787,"o":24.75,"t":"2025-08-26T04:00:00Z","v":4742713,"vw":24.814768},{"c":25.48,"h":25.525,"l":24.7452,"n":46432,"o":24.78,"t":"2025-08-27T04:00:00Z","v":5158139,"vw":25.36496},{"c":25.02,"h":25.61,"l":24.92,"n":49668,"o":25.4,"t":"2025-08-28T04:00:00Z","v":6059076,"vw":25.164341},{"c":25.11,"h":25.41,"l":24.975,"n":33520,"o":25.16,"t":"2025-08-29T04:00:00Z","v":4531004,"vw":25.164753},{"c":24.97,"h":25.11,"l":24.78,"n":38705,"o":25.11,"t":"2025-09-02T04:00:00Z","v":4435444,"vw":24.923748},{"c":24.4,"h":25.03,"l":24.275,"n":44916,"o":24.89,"t":"2025-09-03T04:00:00Z","v":6259032,"vw":24.613274},{"c":25.11,"h":25.435,"l":24.43,"n":53620,"o":24.43,"t":"2025-09-04T04:00:00Z","v":5440424,"vw":25.085754},{"c":25.24,"h":25.3,"l":24.86,"n":37961,"o":25.09,"t":"2025-09-05T04:00:00Z","v":4442353,"vw":25.147048},{"c":24.55,"h":25.3209,"l":24.485,"n":44675,"o":25.17,"t":"2025-09-08T04:00:00Z","v":5503512,"vw":24.643321},{"c":24.47,"h":24.71,"l":24.29,"n":26673,"o":24.48,"t":"2025-09-09T04:00:00Z","v":4060318,"vw":24.477451},{"c":24.42,"h":24.55,"l":24.165,"n":29557,"o":24.36,"t":"2025-09-10T04:00:00Z","v":3782391,"vw":24.349674},{"c":24.32,"h":24.53,"l":24.1,"n":32230,"o":24.1,"t":"2025-09-11T04:00:00Z","v":3778246,"vw":24.313062},{"c":24.03,"h":24.38,"l":23.96,"n":30191,"o":24.38,"t":"2025-09-12T04:00:00Z","v":3603960,"vw":24.072959},{"c":22.43,"h":24.13,"l":22.43,"n":68965,"o":23.91,"t":"2025-09-15T04:00:00Z","v":9887633,"vw":22.89313},{"c":22.61,"h":22.835,"l":22.49,"n":42647,"o":22.72,"t":"2025-09-16T04:00:00Z","v":6461696,"vw":22.660782},{"c":22.6,"h":22.91,"l":22.495,"n":43303,"o":22.71,"t":"2025-09-17T04:00:00Z","v":5699500,"vw":22.63417},{"c":22.35,"h":22.74,"l":22.315,"n":33085,"o":22.53,"t":"2025-09-18T04:00:00Z","v":5443573,"vw":22.464565},{"c":22.48,"h":22.525,"l":22.22,"n":31719,"o":22.39,"t":"2025-09-19T04:00:00Z","v":7651565,"vw":22.417102},{"c":22.26,"h":22.49,"l":21.89,"n":36077,"o":22.42,"t":"2025-09-22T04:00:00Z","v":4491711,"vw":22.19933},{"c":22.34,"h":22.34,"l":21.81,"n":31773,"o":22.22,"t":"2025-09-23T04:00:00Z","v":4154914,"vw":22.215824},{"c":22.33,"h":22.4,"l":22.12,"n":30551,"o":22.13,"t":"2025-09-24T04:00:00Z","v":3855840,"vw":22.325098},{"c":22.48,"h":22.615,"l":22.165,"n":38163,"o":22.5,"t":"2025-09-25T04:00:00Z","v":5531675,"vw":22.453155},{"c":22.19,"h":22.59,"l":21.915,"n":38045,"o":22.5,"t":"2025-09-26T04:00:00Z","v":5453638,"vw":22.236379},{"c":22.25,"h":22.33,"l":22.02,"n":29747,"o":22.23,"t":"2025-09-29T04:00:00Z","v":3165769,"vw":22.238224},{"c":22.1,"h":22.24,"l":21.95,"n":30246,"o":22.13,"t":"2025-09-30T04:00:00Z","v":4658001,"vw":22.075825},{"c":21.91,"h":22.35,"l":21.91,"n":36983,"o":22.08,"t":"2025-10-01T04:00:00Z","v":4985168,"vw":22.062219},{"c":22.03,"h":22.05,"l":21.56,"n":28077,"o":21.82,"t":"2025-10-02T04:00:00Z","v":3183080,"vw":21.937984},{"c":22.1,"h":22.35,"l":22.015,"n":25743,"o":22.07,"t":"2025-10-03T04:00:00Z","v":2751017,"vw":22.12158},{"c":21.5,"h":22.25,"l":21.455,"n":34738,"o":22,"t":"2025-10-06T04:00:00Z","v":4482305,"vw":21.754366},{"c":21.95,"h":21.975,"l":21.55,"n":32775,"o":21.855,"t":"2025-10-07T04:00:00Z","v":4101412,"vw":21.82615},{"c":21.86,"h":21.99,"l":21.52,"n":28651,"o":21.88,"t":"2025-10-08T04:00:00Z","v":2831498,"vw":21.82638},{"c":22.37,"h":22.39,"l":21.88,"n":26796,"o":21.99,"t":"2025-10-09T04:00:00Z","v":3085661,"vw":22.226243},{"c":21.52,"h":22.605,"l":21.51,"n":30022,"o":22.36,"t":"2025-10-10T04:00:00Z","v":3711003,"vw":21.850492},{"c":21.87,"h":21.875,"l":21.37,"n":26537,"o":21.37,"t":"2025-10-13T04:00:00Z","v":4000783,"vw":21.747807},{"c":22.34,"h":22.375,"l":21.805,"n":28618,"o":21.88,"t":"2025-10-14T04:00:00Z","v":2845876,"vw":22.147805},{"c":22.43,"h":22.58,"l":22.12,"n":32128,"o":22.41,"t":"2025-10-15T04:00:00Z","v":3083615,"vw":22.408445},{"c":22.2,"h":22.69,"l":21.75,"n":35188,"o":22.6,"t":"2025-10-16T04:00:00Z","v":3516071,"vw":22.227906},{"c":22.11,"h":22.22,"l":21.66,"n":35314,"o":22.03,"t":"2025-10-17T04:00:00Z","v":3826884,"vw":21.990377},{"c":22.19,"h":22.395,"l":21.74,"n":29234,"o":22.11,"t":"2025-10-20T04:00:00Z","v":3039187,"vw":22.09416},{"c":22.27,"h":22.31,"l":22.09,"n":28973,"o":22.31,"t":"2025-10-21T04:00:00Z","v":2605991,"vw":22.218771},{"c":22.44,"h":22.48,"l":22.13,"n":28275,"o":22.31,"t":"2025-10-22T04:00:00Z","v":2788111,"vw":22.398283},{"c":22.28,"h":22.6,"l":22,"n":27008,"o":22.49,"t":"2025-10-23T04:00:00Z","v":2735174,"vw":22.249878},{"c":22.33,"h":22.48,"l":22.06,"n":28886,"o":22.18,"t":"2025-10-24T04:00:00Z","v":2652767,"vw":22.304732},{"c":22.56,"h":22.64,"l":22.24,"n":32291,"o":22.48,"t":"2025-10-27T04:00:00Z","v":4201710,"vw":22.499979},{"c":22.3,"h":22.579,"l":22.155,"n":27341,"o":22.5,"t":"2025-10-28T04:00:00Z","v":2067433,"vw":22.309681},{"c":21.5,"h":22.165,"l":21.42,"n":36247,"o":22.04,"t":"2025-10-29T04:00:00Z","v":3640184,"vw":21.625142},{"c":21.82,"h":21.86,"l":21.43,"n":28902,"o":21.55,"t":"2025-10-30T04:00:00Z","v":2832738,"vw":21.78025},{"c":21.97,"h":22.115,"l":21.54,"n":38923,"o":21.7,"t":"2025-10-31T04:00:00Z","v":3907188,"vw":21.909666},{"c":21.98,"h":22.18,"l":21.51,"n":38929,"o":21.75,"t":"2025-11-03T05:00:00Z","v":3368894,"vw":21.93093},{"c":22.18,"h":22.265,"l":21.955,"n":35984,"o":22.1,"t":"2025-11-04T05:00:00Z","v":3506451,"vw":22.157827},{"c":22.66,"h":23.135,"l":22.265,"n":49998,"o":22.29,"t":"2025-11-05T05:00:00Z","v":4793920,"vw":22.808903},{"c":17.7,"h":19.81,"l":17.5,"n":143585,"o":19.04,"t":"2025-11-06T05:00:00Z","v":21483389,"vw":18.420263},{"c":14.46,"h":17.955,"l":14.36,"n":334171,"o":17.74,"t":"2025-11-07T05:00:00Z","v":52402235,"vw":15.008755},{"c":15.56,"h":15.98,"l":14.93,"n":135424,"o":14.96,"t":"2025-11-10T05:00:00Z","v":21348213,"vw":15.689322},{"c":15.47,"h":16.09,"l":15.11,"n":81426,"o":15.63,"t":"2025-11-11T05:00:00Z","v":14493479,"vw":15.508722},{"c":16.08,"h":16.39,"l":15.5,"n":85495,"o":16.39,"t":"2025-11-12T05:00:00Z","v":18255822,"vw":15.988317},{"c":16.31,"h":16.89,"l":16,"n":66659,"o":16.29,"t":"2025-11-13T05:00:00Z","v":13342493,"vw":16.409577},{"c":16.42,"h":16.755,"l":16.04,"n":66347,"o":16.22,"t":"2025-11-14T05:00:00Z","v":12797702,"vw":16.465315},{"c":15.64,"h":16.6,"l":15.58,"n":55848,"o":16.41,"t":"2025-11-17T05:00:00Z","v":7512568,"vw":15.848718},{"c":15.53,"h":15.8,"l":15.085,"n":65135,"o":15.55,"t":"2025-11-18T05:00:00Z","v":8896573,"vw":15.483762},{"c":15.28,"h":15.56,"l":15.07,"n":47997,"o":15.47,"t":"2025-11-19T05:00:00Z","v":7230570,"vw":15.281968},{"c":14.98,"h":15.58,"l":14.95,"n":55466,"o":15.29,"t":"2025-11-20T05:00:00Z","v":7337837,"vw":15.199162},{"c":15.05,"h":15.46,"l":14.93,"n":63964,"o":15.01,"t":"2025-11-21T05:00:00Z","v":10373856,"vw":15.185849},{"c":14.96,"h":15.225,"l":14.8,"n":52138,"o":14.86,"t":"2025-11-24T05:00:00Z","v":11676757,"vw":15.023958},{"c":15.48,"h":15.49,"l":14.86,"n":54168,"o":14.86,"t":"2025-11-25T05:00:00Z","v":12305760,"vw":15.270953},{"c":15.63,"h":15.91,"l":15.36,"n":46451,"o":15.61,"t":"2025-11-26T05:00:00Z","v":5641032,"vw":15.65054},{"c":15.69,"h":16.13,"l":15.5,"n":19941,"o":15.73,"t":"2025-11-28T05:00:00Z","v":2221427,"vw":15.698811},{"c":16.41,"h":16.53,"l":15.56,"n":54581,"o":15.69,"t":"2025-12-01T05:00:00Z","v":8307187,"vw":16.331482},{"c":16.33,"h":16.745,"l":16.23,"n":51479,"o":16.38,"t":"2025-12-02T05:00:00Z","v":9237147,"vw":16.460787},{"c":16.54,"h":16.71,"l":15.9901,"n":37854,"o":16.2,"t":"2025-12-03T05:00:00Z","v":5509147,"vw":16.472423},{"c":16.24,"h":16.74,"l":16.155,"n":38163,"o":16.56,"t":"2025-12-04T05:00:00Z","v":6024643,"vw":16.362322},{"c":15.87,"h":16.23,"l":15.65,"n":33066,"o":16,"t":"2025-12-05T05:00:00Z","v":3755238,"vw":15.863517},{"c":15.47,"h":16.04,"l":15.385,"n":41599,"o":16,"t":"2025-12-08T05:00:00Z","v":5358997,"vw":15.571475},{"c":15.77,"h":15.855,"l":15.325,"n":60218,"o":15.43,"t":"2025-12-09T05:00:00Z","v":15691529,"vw":15.663031},{"c":15.72,"h":16.075,"l":15.66,"n":49050,"o":15.84,"t":"2025-12-10T05:00:00Z","v":8178689,"vw":15.806733},{"c":16.08,"h":16.215,"l":15.65,"n":48097,"o":15.78,"t":"2025-12-11T05:00:00Z","v":6777477,"vw":16.065161},{"c":16.44,"h":16.44,"l":16.1,"n":44481,"o":16.25,"t":"2025-12-12T05:00:00Z","v":6925388,"vw":16.31062},{"c":16.62,"h":16.62,"l":16.18,"n":75661,"o":16.33,"t":"2025-12-15T05:00:00Z","v":10136918,"vw":16.457615},{"c":16.47,"h":16.82,"l":16.41,"n":36089,"o":16.74,"t":"2025-12-16T05:00:00Z","v":5582694,"vw":16.560908},{"c":16.32,"h":16.82,"l":16.225,"n":43015,"o":16.55,"t":"2025-12-17T05:00:00Z","v":5685666,"vw":16.438299},{"c":16.25,"h":16.48,"l":16.17,"n":36227,"o":16.28,"t":"2025-12-18T05:00:00Z","v":6408080,"vw":16.271071},{"c":16.1,"h":16.36,"l":16.08,"n":27643,"o":16.13,"t":"2025-12-19T05:00:00Z","v":4722422,"vw":16.155827},{"c":16.38,"h":16.38,"l":15.8801,"n":27683,"o":15.9,"t":"2025-12-22T05:00:00Z","v":3778395,"vw":16.314007},{"c":16.36,"h":16.5619,"l":16.22,"n":26528,"o":16.435,"t":"2025-12-23T05:00:00Z","v":3361922,"vw":16.339473},{"c":16.5,"h":16.525,"l":16.275,"n":16039,"o":16.28,"t":"2025-12-24T05:00:00Z","v":1973036,"vw":16.426391},{"c":16.61,"h":16.63,"l":16.3,"n":18997,"o":16.43,"t":"2025-12-26T05:00:00Z","v":2420342,"vw":16.486083},{"c":16.58,"h":16.775,"l":16.47,"n":32436,"o":16.55,"t":"2025-12-29T05:00:00Z","v":3913455,"vw":16.63265},{"c":16.43,"h":16.72,"l":16.43,"n":29604,"o":16.53,"t":"2025-12-30T05:00:00Z","v":3543467,"vw":16.499579},{"c":16.35,"h":16.62,"l":16.32,"n":29438,"o":16.46,"t":"2025-12-31T05:00:00Z","v":3973261,"vw":16.463097},{"c":16.19,"h":16.43,"l":15.99,"n":32247,"o":16.32,"t":"2026-01-02T05:00:00Z","v":3959921,"vw":16.209625},{"c":16.66,"h":16.76,"l":15.6601,"n":55041,"o":16,"t":"2026-01-05T05:00:00Z","v":7315667,"vw":16.414786},{"c":16.11,"h":16.8,"l":15.83,"n":68190,"o":16.8,"t":"2026-01-06T05:00:00Z","v":8665642,"vw":16.156256},{"c":17.12,"h":17.635,"l":16.18,"n":97699,"o":16.26,"t":"2026-01-07T05:00:00Z","v":12604016,"vw":17.186379},{"c":17.62,"h":18.34,"l":17.17,"n":86638,"o":17.22,"t":"2026-01-08T05:00:00Z","v":11178477,"vw":17.811016},{"c":17.99,"h":18.15,"l":17.695,"n":50134,"o":17.83,"t":"2026-01-09T05:00:00Z","v":6219914,"vw":17.992842},{"c":18.14,"h":18.17,"l":17.68,"n":48290,"o":17.91,"t":"2026-01-12T05:00:00Z","v":5751312,"vw":18.019557},{"c":18.15,"h":18.225,"l":17.885,"n":50267,"o":18.17,"t":"2026-01-13T05:00:00Z","v":7318957,"vw":18.112096},{"c":18.32,"h":18.55,"l":18.14,"n":60882,"o":18.25,"t":"2026-01-14T05:00:00Z","v":9321179,"vw":18.360984},{"c":18.55,"h":18.72,"l":18.11,"n":49677,"o":18.26,"t":"2026-01-15T05:00:00Z","v":6482544,"vw":18.526683},{"c":18.81,"h":18.91,"l":18.26,"n":39965,"o":18.48,"t":"2026-01-16T05:00:00Z","v":5827826,"vw":18.723244},{"c":18.75,"h":18.86,"l":18.43,"n":42254,"o":18.58,"t":"2026-01-20T05:00:00Z","v":5988833,"vw":18.712896},{"c":19.26,"h":19.2899,"l":18.61,"n":40635,"o":18.81,"t":"2026-01-21T05:00:00Z","v":4952823,"vw":19.037995},{"c":19.05,"h":19.59,"l":19.01,"n":50526,"o":19.33,"t":"2026-01-22T05:00:00Z","v":8820668,"vw":19.217139},{"c":19.26,"h":19.43,"l":18.25,"n":50075,"o":18.91,"t":"2026-01-23T05:00:00Z","v":7792768,"vw":19.19055},{"c":19.05,"h":19.615,"l":18.885,"n":31270,"o":19.23,"t":"2026-01-26T05:00:00Z","v":5244323,"vw":19.159597},{"c":19.04,"h":19.13,"l":18.76,"n":28773,"o":18.99,"t":"2026-01-27T05:00:00Z","v":3435868,"vw":18.990453},{"c":18.73,"h":19.2699,"l":18.5,"n":36360,"o":19.19,"t":"2026-01-28T05:00:00Z","v":5665662,"vw":18.711067},{"c":18.96,"h":19.17,"l":18.84,"n":31265,"o":18.84,"t":"2026-01-29T05:00:00Z","v":4083807,"vw":18.987393},{"c":18.94,"h":19.19,"l":18.635,"n":35990,"o":19,"t":"2026-01-30T05:00:00Z","v":5337574,"vw":18.879636},{"c":18.85,"h":19.225,"l":18.61,"n":36696,"o":18.83,"t":"2026-02-02T05:00:00Z","v":4321029,"vw":19.017922},{"c":18.96,"h":19.08,"l":18.585,"n":46457,"o":18.8,"t":"2026-02-03T05:00:00Z","v":6268807,"vw":18.88532},{"c":19.51,"h":19.55,"l":18.915,"n":42841,"o":19.07,"t":"2026-02-04T05:00:00Z","v":7228098,"vw":19.279073},{"c":19.23,"h":19.83,"l":19.065,"n":39643,"o":19.62,"t":"2026-02-05T05:00:00Z","v":4604181,"vw":19.287429},{"c":19.63,"h":19.67,"l":19.02,"n":27476,"o":19.13,"t":"2026-02-06T05:00:00Z","v":3507362,"vw":19.523381},{"c":18.88,"h":19.755,"l":18.86,"n":39423,"o":19.65,"t":"2026-02-09T05:00:00Z","v":5429076,"vw":19.059109},{"c":18.85,"h":19.06,"l":18.66,"n":30665,"o":19.02,"t":"2026-02-10T05:00:00Z","v":3617471,"vw":18.858802},{"c":19.22,"h":19.455,"l":18.87,"n":45367,"o":19,"t":"2026-02-11T05:00:00Z","v":7034610,"vw":19.241935},{"c":18.91,"h":19.41,"l":18.87,"n":33590,"o":19.33,"t":"2026-02-12T05:00:00Z","v":3863032,"vw":19.014897},{"c":18.76,"h":19.13,"l":18.61,"n":29612,"o":18.85,"t":"2026-02-13T05:00:00Z","v":4120752,"vw":18.831491},{"c":18.28,"h":18.92,"l":17.965,"n":50153,"o":18.87,"t":"2026-02-17T05:00:00Z","v":5913360,"vw":18.253975},{"c":18.54,"h":18.6,"l":18.14,"n":38494,"o":18.48,"t":"2026-02-18T05:00:00Z","v":5175520,"vw":18.475505},{"c":18.69,"h":18.81,"l":18.29,"n":33241,"o":18.39,"t":"2026-02-19T05:00:00Z","v":4719812,"vw":18.664355},{"c":18.73,"h":18.81,"l":18.39,"n":29529,"o":18.73,"t":"2026-02-20T05:00:00Z","v":2795560,"vw":18.696668},{"c":19.01,"h":19.04,"l":18.555,"n":42195,"o":18.61,"t":"2026-02-23T05:00:00Z","v":6884245,"vw":18.844297},{"c":19.36,"h":19.63,"l":18.94,"n":51537,"o":19.12,"t":"2026-02-24T05:00:00Z","v":9871414,"vw":19.307906},{"c":19.63,"h":19.65,"l":18.675,"n":60697,"o":19.395,"t":"2026-02-25T05:00:00Z","v":9168514,"vw":19.391554},{"c":22.65,"h":23.25,"l":20.85,"n":131551,"o":21.5,"t":"2026-02-26T05:00:00Z","v":19471275,"vw":22.45027},{"c":22.68,"h":22.95,"l":22.35,"n":54300,"o":22.77,"t":"2026-02-27T05:00:00Z","v":6455697,"vw":22.615597},{"c":22.83,"h":23.23,"l":22.45,"n":46565,"o":22.8,"t":"2026-03-02T05:00:00Z","v":5379874,"vw":22.949794},{"c":23.01,"h":23.38,"l":22.425,"n":48250,"o":22.53,"t":"2026-03-03T05:00:00Z","v":5255457,"vw":22.960839},{"c":22.65,"h":23.09,"l":22.555,"n":46426,"o":22.96,"t":"2026-03-04T05:00:00Z","v":5665195,"vw":22.752893},{"c":21.87,"h":22.84,"l":21.63,"n":48592,"o":22.75,"t":"2026-03-05T05:00:00Z","v":5611745,"vw":22.000161},{"c":22.04,"h":22.145,"l":21.65,"n":42329,"o":21.91,"t":"2026-03-06T05:00:00Z","v":5732487,"vw":21.940154},{"c":21.73,"h":22.06,"l":21.49,"n":47360,"o":21.86,"t":"2026-03-09T04:00:00Z","v":5977479,"vw":21.776608},{"c":21.39,"h":21.82,"l":21.33,"n":47051,"o":21.82,"t":"2026-03-10T04:00:00Z","v":4607699,"vw":21.451425},{"c":21,"h":21.425,"l":20.73,"n":41128,"o":21.39,"t":"2026-03-11T04:00:00Z","v":4312884,"vw":20.990445},{"c":20.85,"h":21.31,"l":20.73,"n":31927,"o":20.89,"t":"2026-03-12T04:00:00Z","v":2579661,"vw":20.977866},{"c":20.76,"h":21.17,"l":20.57,"n":30842,"o":20.99,"t":"2026-03-13T04:00:00Z","v":2978154,"vw":20.768813},{"c":20.15,"h":20.9099,"l":20.11,"n":36418,"o":20.75,"t":"2026-03-16T04:00:00Z","v":5614214,"vw":20.330266},{"c":20.72,"h":21.014,"l":20.365,"n":36824,"o":20.45,"t":"2026-03-17T04:00:00Z","v":4603374,"vw":20.834028},{"c":19.77,"h":20.6,"l":19.745,"n":40166,"o":20.45,"t":"2026-03-18T04:00:00Z","v":4403809,"vw":19.989789},{"c":19.32,"h":19.97,"l":19.29,"n":48537,"o":19.86,"t":"2026-03-19T04:00:00Z","v":6515773,"vw":19.500066},{"c":18.22,"h":19.3,"l":18.18,"n":53973,"o":19.23,"t":"2026-03-20T04:00:00Z","v":8874293,"vw":18.475123},{"c":18.79,"h":19.135,"l":18.25,"n":46507,"o":18.4,"t":"2026-03-23T04:00:00Z","v":6520566,"vw":18.825487},{"c":18.51,"h":18.8,"l":18.16,"n":40472,"o":18.68,"t":"2026-03-24T04:00:00Z","v":4209921,"vw":18.544264},{"c":18.42,"h":18.7,"l":18.08,"n":32909,"o":18.45,"t":"2026-03-25T04:00:00Z","v":3358191,"vw":18.310209},{"c":17.88,"h":18.87,"l":17.825,"n":42167,"o":18.35,"t":"2026-03-26T04:00:00Z","v":4827662,"vw":18.12166},{"c":18.25,"h":18.345,"l":17.88,"n":42309,"o":18.22,"t":"2026-03-27T04:00:00Z","v":4309862,"vw":18.219009},{"c":18.46,"h":18.54,"l":18.08,"n":48072,"o":18.21,"t":"2026-03-30T04:00:00Z","v":5791659,"vw":18.410565},{"c":18.83,"h":19.06,"l":18.4,"n":36021,"o":18.66,"t":"2026-03-31T04:00:00Z","v":4552540,"vw":18.814071},{"c":18.87,"h":19.105,"l":18.375,"n":45649,"o":18.89,"t":"2026-04-01T04:00:00Z","v":6122190,"vw":18.835967},{"c":18.72,"h":18.825,"l":18.315,"n":43155,"o":18.77,"t":"2026-04-02T04:00:00Z","v":3749757,"vw":18.632843},{"c":19.13,"h":19.35,"l":18.8,"n":26516,"o":18.86,"t":"2026-04-06T04:00:00Z","v":2640976,"vw":19.136565},{"c":18.34,"h":19.14,"l":18.19,"n":28169,"o":18.97,"t":"2026-04-07T04:00:00Z","v":2147910,"vw":18.42091},{"c":19.54,"h":19.72,"l":18.78,"n":42604,"o":18.8,"t":"2026-04-08T04:00:00Z","v":4307112,"vw":19.518688},{"c":20.15,"h":20.215,"l":19.25,"n":31325,"o":19.37,"t":"2026-04-09T04:00:00Z","v":2535478,"vw":19.961847},{"c":19.61,"h":20.13,"l":19.39,"n":22811,"o":20.13,"t":"2026-04-10T04:00:00Z","v":5140743,"vw":19.629757},{"c":19.41,"h":19.67,"l":19.03,"n":29614,"o":19.405,"t":"2026-04-13T04:00:00Z","v":2307507,"vw":19.363944},{"c":19.72,"h":19.91,"l":19.22,"n":27333,"o":19.31,"t":"2026-04-14T04:00:00Z","v":3630795,"vw":19.652719},{"c":19.75,"h":19.915,"l":19.38,"n":32046,"o":19.72,"t":"2026-04-15T04:00:00Z","v":3087467,"vw":19.722231},{"c":20.33,"h":20.38,"l":19.76,"n":32122,"o":19.76,"t":"2026-04-16T04:00:00Z","v":3057290,"vw":20.184183},{"c":20.89,"h":21.325,"l":20.32,"n":40396,"o":20.42,"t":"2026-04-17T04:00:00Z","v":4991179,"vw":20.930656},{"c":20.55,"h":21.05,"l":20.305,"n":35752,"o":20.75,"t":"2026-04-20T04:00:00Z","v":5070443,"vw":20.583499},{"c":19.94,"h":20.66,"l":19.84,"n":28431,"o":20.49,"t":"2026-04-21T04:00:00Z","v":3545561,"vw":20.204133},{"c":20.08,"h":20.26,"l":19.85,"n":27007,"o":20.02,"t":"2026-04-22T04:00:00Z","v":2355955,"vw":20.022768},{"c":20.21,"h":20.58,"l":20.1,"n":35391,"o":20.18,"t":"2026-04-23T04:00:00Z","v":3156734,"vw":20.310417},{"c":20.4,"h":20.42,"l":20.06,"n":23815,"o":20.15,"t":"2026-04-24T04:00:00Z","v":2338741,"vw":20.326663},{"c":20.09,"h":20.69,"l":20.04,"n":37119,"o":20.28,"t":"2026-04-27T04:00:00Z","v":4607203,"vw":20.191272},{"c":19.69,"h":20.45,"l":19.48,"n":41638,"o":20.33,"t":"2026-04-28T04:00:00Z","v":4729183,"vw":19.876703},{"c":19.3,"h":19.66,"l":19.17,"n":35827,"o":19.61,"t":"2026-04-29T04:00:00Z","v":3022251,"vw":19.3556},{"c":20.38,"h":20.49,"l":19.27,"n":34552,"o":19.5,"t":"2026-04-30T04:00:00Z","v":4121914,"vw":19.998782},{"c":20.03,"h":20.685,"l":19.755,"n":33439,"o":20.54,"t":"2026-05-01T04:00:00Z","v":3442767,"vw":20.085997},{"c":20.09,"h":20.39,"l":19.6404,"n":38970,"o":19.8,"t":"2026-05-04T04:00:00Z","v":4498357,"vw":20.098959},{"c":20.27,"h":20.395,"l":19.8,"n":42179,"o":20.11,"t":"2026-05-05T04:00:00Z","v":5040270,"vw":20.139937},{"c":19.8,"h":20.7,"l":19.51,"n":50493,"o":20.61,"t":"2026-05-06T04:00:00Z","v":6281800,"vw":19.890895},{"c":22.24,"h":22.75,"l":20.735,"n":91380,"o":21,"t":"2026-05-07T04:00:00Z","v":9928325,"vw":22.191076},{"c":23.23,"h":24.17,"l":22.07,"n":73066,"o":22.35,"t":"2026-05-08T04:00:00Z","v":9012897,"vw":23.244658},{"c":23.62,"h":23.71,"l":22.71,"n":50498,"o":23.11,"t":"2026-05-11T04:00:00Z","v":5955566,"vw":23.419815},{"c":23.4,"h":23.765,"l":22.915,"n":43591,"o":23.65,"t":"2026-05-12T04:00:00Z","v":3830257,"vw":23.29558},{"c":23.43,"h":23.55,"l":22.95,"n":33049,"o":23.5,"t":"2026-05-13T04:00:00Z","v":2850784,"vw":23.280697},{"c":23.27,"h":23.96,"l":23.165,"n":39489,"o":23.68,"t":"2026-05-14T04:00:00Z","v":3498175,"vw":23.487236},{"c":23.18,"h":23.32,"l":22.96,"n":32022,"o":23.29,"t":"2026-05-15T04:00:00Z","v":2276849,"vw":23.169064},{"c":23.5,"h":23.53,"l":22.96,"n":43630,"o":23.17,"t":"2026-05-18T04:00:00Z","v":4485350,"vw":23.364272},{"c":22.48,"h":23.6911,"l":22.37,"n":43733,"o":23.44,"t":"2026-05-19T04:00:00Z","v":3451709,"vw":22.649102},{"c":22.56,"h":22.78,"l":22.06,"n":34755,"o":22.48,"t":"2026-05-20T04:00:00Z","v":2989754,"vw":22.575704},{"c":23.09,"h":23.185,"l":22.25,"n":27077,"o":22.33,"t":"2026-05-21T04:00:00Z","v":2322318,"vw":22.834669},{"c":23.49,"h":23.76,"l":23.1,"n":25590,"o":23.27,"t":"2026-05-22T04:00:00Z","v":2870414,"vw":23.48636},{"c":23.97,"h":24.15,"l":23.37,"n":36984,"o":23.6,"t":"2026-05-26T04:00:00Z","v":5141401,"vw":23.850924},{"c":24.52,"h":24.76,"l":24.035,"n":37404,"o":24.19,"t":"2026-05-27T04:00:00Z","v":5675868,"vw":24.515396},{"c":24.87,"h":25.16,"l":24.16,"n":40058,"o":24.3,"t":"2026-05-28T04:00:00Z","v":2966867,"vw":24.913984},{"c":24.8,"h":25.28,"l":24.615,"n":41746,"o":24.78,"t":"2026-05-29T04:00:00Z","v":5795180,"vw":24.919032},{"c":24.49,"h":24.77,"l":24.29,"n":32149,"o":24.72,"t":"2026-06-01T04:00:00Z","v":2670413,"vw":24.545773},{"c":24.66,"h":24.97,"l":24.385,"n":29085,"o":24.68,"t":"2026-06-02T04:00:00Z","v":2354888,"vw":24.675342},{"c":24.19,"h":24.715,"l":23.85,"n":35020,"o":24.53,"t":"2026-06-03T04:00:00Z","v":3953881,"vw":24.164704},{"c":23.02,"h":24.32,"l":22.905,"n":42822,"o":24.32,"t":"2026-06-04T04:00:00Z","v":3344950,"vw":23.208211},{"c":22.95,"h":23.39,"l":22.825,"n":45821,"o":22.93,"t":"2026-06-05T04:00:00Z","v":4205545,"vw":23.023344},{"c":23.19,"h":23.3,"l":22.75,"n":33228,"o":22.87,"t":"2026-06-08T04:00:00Z","v":2915372,"vw":23.157448},{"c":23.38,"h":23.475,"l":23.02,"n":34243,"o":23.31,"t":"2026-06-09T04:00:00Z","v":4263426,"vw":23.309221},{"c":22.88,"h":23.65,"l":22.67,"n":35553,"o":23.42,"t":"2026-06-10T04:00:00Z","v":2790807,"vw":22.940684},{"c":23.54,"h":23.75,"l":22.9601,"n":36332,"o":23.01,"t":"2026-06-11T04:00:00Z","v":3570890,"vw":23.46005},{"c":24.15,"h":24.465,"l":23.705,"n":51409,"o":23.71,"t":"2026-06-12T04:00:00Z","v":5504855,"vw":24.145229},{"c":24.6,"h":24.65,"l":24.275,"n":28244,"o":24.41,"t":"2026-06-15T04:00:00Z","v":2247304,"vw":24.516946},{"c":24.38,"h":24.81,"l":24.2,"n":29809,"o":24.71,"t":"2026-06-16T04:00:00Z","v":2577571,"vw":24.401856},{"c":23.7,"h":24.471,"l":23.63,"n":26811,"o":24.36,"t":"2026-06-17T04:00:00Z","v":2176291,"vw":23.862458},{"c":24.27,"h":24.375,"l":23.57,"n":28409,"o":24.06,"t":"2026-06-18T04:00:00Z","v":3325500,"vw":24.196165},{"c":23.53,"h":24.41,"l":23.5,"n":29731,"o":24.32,"t":"2026-06-22T04:00:00Z","v":2163007,"vw":23.61812},{"c":24.26,"h":24.455,"l":23.57,"n":32801,"o":23.75,"t":"2026-06-23T04:00:00Z","v":2804698,"vw":24.244289},{"c":24.45,"h":25.11,"l":24.37,"n":35141,"o":24.47,"t":"2026-06-24T04:00:00Z","v":2687549,"vw":24.700329},{"c":24.98,"h":25.46,"l":24.545,"n":36488,"o":24.71,"t":"2026-06-25T04:00:00Z","v":3149932,"vw":24.902273},{"c":24.95,"h":25.265,"l":24.52,"n":34880,"o":24.87,"t":"2026-06-26T04:00:00Z","v":3791951,"vw":24.873697},{"c":24.76,"h":25.03,"l":24.55,"n":37116,"o":24.78,"t":"2026-06-29T04:00:00Z","v":4123819,"vw":24.723468},{"c":24.44,"h":24.73,"l":24.145,"n":35309,"o":24.46,"t":"2026-06-30T04:00:00Z","v":3293809,"vw":24.357033},{"c":24.52,"h":25.1,"l":24.475,"n":40983,"o":24.8,"t":"2026-07-01T04:00:00Z","v":4427568,"vw":24.645334},{"c":25.02,"h":25.27,"l":24.66,"n":29829,"o":24.66,"t":"2026-07-02T04:00:00Z","v":3016797,"vw":25.025297},{"c":25.28,"h":25.29,"l":24.54,"n":33290,"o":25.02,"t":"2026-07-06T04:00:00Z","v":2997417,"vw":25.036981},{"c":24.9,"h":25.53,"l":24.645,"n":34578,"o":25.3,"t":"2026-07-07T04:00:00Z","v":3148052,"vw":24.938578},{"c":23.66,"h":24.46,"l":23.34,"n":41239,"o":24.16,"t":"2026-07-08T04:00:00Z","v":4139490,"vw":23.881724},{"c":23.64,"h":24.1,"l":23.43,"n":26039,"o":23.61,"t":"2026-07-09T04:00:00Z","v":2401466,"vw":23.801936},{"c":23.99,"h":24.12,"l":23.605,"n":25437,"o":23.75,"t":"2026-07-10T04:00:00Z","v":1880594,"vw":23.921511},{"c":23.79,"h":24.21,"l":23.63,"n":31425,"o":24,"t":"2026-07-13T04:00:00Z","v":2355003,"vw":23.890679},{"c":24.17,"h":24.18,"l":23.75,"n":22912,"o":23.81,"t":"2026-07-14T04:00:00Z","v":1886195,"vw":24.081475},{"c":24.93,"h":24.955,"l":24.1,"n":30533,"o":24.32,"t":"2026-07-15T04:00:00Z","v":2419445,"vw":24.75095},{"c":25.39,"h":25.41,"l":24.9,"n":31885,"o":24.91,"t":"2026-07-16T04:00:00Z","v":2078134,"vw":25.263709},{"c":24.82,"h":25.59,"l":24.38,"n":31108,"o":25.29,"t":"2026-07-17T04:00:00Z","v":2158748,"vw":24.772444},{"c":24.31,"h":24.84,"l":24.21,"n":32397,"o":24.82,"t":"2026-07-20T04:00:00Z","v":3408431,"vw":24.429067},{"c":23.69,"h":24.58,"l":23.66,"n":25836,"o":24.39,"t":"2026-07-21T04:00:00Z","v":1712804,"vw":23.824995},{"c":23.73,"h":24.2,"l":23.61,"n":20654,"o":24.05,"t":"2026-07-22T04:00:00Z","v":1470906,"vw":23.764248},{"c":22.79,"h":23.68,"l":22.555,"n":26839,"o":23.5,"t":"2026-07-23T04:00:00Z","v":2133740,"vw":22.821217},{"c":22.7,"h":22.9336,"l":22.52,"n":27361,"o":22.78,"t":"2026-07-24T04:00:00Z","v":2143609,"vw":22.709202},{"c":22.85,"h":23.085,"l":22.41,"n":32400,"o":22.85,"t":"2026-07-27T04:00:00Z","v":2663761,"vw":22.866497},{"c":23.54,"h":23.61,"l":23.145,"n":26221,"o":23.23,"t":"2026-07-28T04:00:00Z","v":1777950,"vw":23.445019},{"c":23.02,"h":23.415,"l":22.88,"n":31007,"o":23.35,"t":"2026-07-29T04:00:00Z","v":2303868,"vw":23.060589},{"c":22.77,"h":23.335,"l":22.5735,"n":25281,"o":23.2,"t":"2026-07-30T04:00:00Z","v":2027214,"vw":22.914568},{"c":22.7,"h":22.89,"l":22.48,"n":28597,"o":22.89,"t":"2026-07-31T04:00:00Z","v":2496444,"vw":22.704779},{"c":22.33,"h":23.24,"l":22.16,"n":39018,"o":22.86,"t":"2026-08-03T04:00:00Z","v":4011050,"vw":22.572888},{"c":23.29,"h":23.41,"l":22.26,"n":51239,"o":22.26,"t":"2026-08-04T04:00:00Z","v":5185585,"vw":23.013145},{"c":25.32,"h":26.2124,"l":24.43,"n":97282,"o":25.79,"t":"2026-08-05T04:00:00Z","v":10286542,"vw":25.480554},{"c":23.91,"h":24.55,"l":23.32,"n":123039,"o":24.02,"t":"2026-08-06T04:00:00Z","v":16466759,"vw":24.060534},{"c":23.57,"h":24.08,"l":23.56,"n":45995,"o":23.72,"t":"2026-08-07T04:00:00Z","v":4832045,"vw":23.801594},{"c":23.51,"h":24.31,"l":23.3,"n":44223,"o":23.51,"t":"2026-08-10T04:00:00Z","v":5283635,"vw":23.696139},{"c":23.61,"h":23.64,"l":23.08,"n":33800,"o":23.25,"t":"2026-08-11T04:00:00Z","v":4126972,"vw":23.458708},{"c":23.91,"h":24.03,"l":23.42,"n":40661,"o":23.61,"t":"2026-08-12T04:00:00Z","v":3621707,"vw":23.817999},{"c":24.77,"h":25.03,"l":24.38,"n":41034,"o":24.68,"t":"2026-08-13T04:00:00Z","v":4409842,"vw":24.799328},{"c":24.7,"h":25.165,"l":24.45,"n":38181,"o":24.7,"t":"2026-08-14T04:00:00Z","v":3702999,"vw":24.78435},{"c":24.38,"h":24.67,"l":24.185,"n":41237,"o":24.41,"t":"2026-08-17T04:00:00Z","v":3544500,"vw":24.345707},{"c":23.44,"h":24.4,"l":23.41,"n":35576,"o":24.24,"t":"2026-08-18T04:00:00Z","v":4453874,"vw":23.62238},{"c":23.65,"h":24,"l":23.55,"n":32551,"o":23.85,"t":"2026-08-19T04:00:00Z","v":3732622,"vw":23.759614},{"c":23.1,"h":23.8,"l":23.025,"n":34399,"o":23.33,"t":"2026-08-20T04:00:00Z","v":3398979,"vw":23.224764},{"c":23.12,"h":23.35,"l":22.9,"n":34499,"o":23.19,"t":"2026-08-21T04:00:00Z","v":3073822,"vw":23.08276},{"c":23.02,"h":23.55,"l":22.93,"n":25976,"o":23.17,"t":"2026-08-24T04:00:00Z","v":2475306,"vw":23.06807},{"c":23.35,"h":23.41,"l":22.94,"n":31552,"o":23.23,"t":"2026-08-25T04:00:00Z","v":2987150,"vw":23.253748},{"c":22.98,"h":23.35,"l":22.845,"n":25622,"o":23.25,"t":"2026-08-26T04:00:00Z","v":2124080,"vw":23.000403},{"c":22.44,"h":22.94,"l":22.43,"n":25876,"o":22.94,"t":"2026-08-27T04:00:00Z","v":2384224,"vw":22.588939},{"c":23,"h":23.28,"l":22.42,"n":42152,"o":22.7,"t":"2026-08-28T04:00:00Z","v":4168149,"vw":22.836881},{"c":22.82,"h":22.94,"l":22.44,"n":42586,"o":22.65,"t":"2026-08-31T04:00:00Z","v":4637284,"vw":22.777767},{"c":22.92,"h":23.325,"l":22.5136,"n":43414,"o":22.78,"t":"2026-09-01T04:00:00Z","v":5953878,"vw":22.995534},{"c":22.05,"h":23.29,"l":21.8,"n":58473,"o":23.04,"t":"2026-09-02T04:00:00Z","v":9234525,"vw":22.329099},{"c":21.91,"h":22.65,"l":21.48,"n":52373,"o":22.32,"t":"2026-09-03T04:00:00Z","v":6795484,"vw":21.840388},{"c":22,"h":22.44,"l":21.48,"n":49600,"o":21.87,"t":"2026-09-04T04:00:00Z","v":5796246,"vw":22.004644},{"c":21.89,"h":22.2,"l":21.7,"n":45405,"o":21.87,"t":"2026-09-08T04:00:00Z","v":6510673,"vw":21.906791},{"c":20.85,"h":22.07,"l":20.73,"n":35271,"o":21.91,"t":"2026-09-09T04:00:00Z","v":4043538,"vw":21.016885},{"c":20.56,"h":21,"l":20.53,"n":34287,"o":20.83,"t":"2026-09-10T04:00:00Z","v":3646760,"vw":20.657538},{"c":20.75,"h":21.3794,"l":20.28,"n":36616,"o":20.72,"t":"2026-09-11T04:00:00Z","v":4819895,"vw":20.616813},{"c":21.1,"h":21.24,"l":20.62,"n":38606,"o":20.71,"t":"2026-09-14T04:00:00Z","v":4062960,"vw":21.03173},{"c":20.85,"h":21.215,"l":20.715,"n":37141,"o":20.95,"t":"2026-09-15T04:00:00Z","v":3538708,"vw":20.882965},{"c":21.15,"h":21.305,"l":20.92,"n":42868,"o":20.92,"t":"2026-09-16T04:00:00Z","v":4079217,"vw":21.185617},{"c":21.12,"h":21.5602,"l":21.085,"n":41556,"o":21.4,"t":"2026-09-17T04:00:00Z","v":4115672,"vw":21.308049},{"c":20.52,"h":21.08,"l":20.38,"n":34035,"o":20.85,"t":"2026-09-18T04:00:00Z","v":5584080,"vw":20.569213},{"c":20.48,"h":20.94,"l":20.28,"n":38025,"o":20.72,"t":"2026-09-21T04:00:00Z","v":3517562,"vw":20.500765},{"c":19.64,"h":20.91,"l":19.42,"n":41371,"o":20.74,"t":"2026-09-22T04:00:00Z","v":5489242,"vw":19.95342},{"c":19.75,"h":19.955,"l":19.2,"n":35657,"o":19.56,"t":"2026-09-23T04:00:00Z","v":3559876,"vw":19.685376},{"c":19.33,"h":20.08,"l":19.26,"n":30767,"o":19.93,"t":"2026-09-24T04:00:00Z","v":2890338,"vw":19.485298},{"c":19.5,"h":19.56,"l":19.18,"n":26122,"o":19.34,"t":"2026-09-25T04:00:00Z","v":2168436,"vw":19.429893},{"c":19.49,"h":19.84,"l":19,"n":37529,"o":19.21,"t":"2026-09-28T04:00:00Z","v":3724731,"vw":19.50778},{"c":19.25,"h":19.58,"l":19.235,"n":28342,"o":19.44,"t":"2026-09-29T04:00:00Z","v":3199925,"vw":19.287203},{"c":19.05,"h":19.485,"l":19,"n":30356,"o":19.4,"t":"2026-09-30T04:00:00Z","v":3593920,"vw":19.127572},{"c":19.05,"h":19.35,"l":18.73,"n":30809,"o":19.35,"t":"2026-10-01T04:00:00Z","v":2850157,"vw":18.986501},{"c":19.51,"h":19.605,"l":19.2082,"n":27734,"o":19.25,"t":"2026-10-02T04:00:00Z","v":2690910,"vw":19.513326},{"c":19.88,"h":20.025,"l":19.39,"n":45201,"o":19.4,"t":"2026-10-05T04:00:00Z","v":5914740,"vw":19.846514},{"c":19.22,"h":20.035,"l":19.17,"n":34900,"o":20.02,"t":"2026-10-06T04:00:00Z","v":3559538,"vw":19.390655},{"c":19,"h":19.37,"l":18.71,"n":65321,"o":19.28,"t":"2026-10-07T04:00:00Z","v":10917803,"vw":18.975471},{"c":19.34,"h":19.4,"l":18.725,"n":53564,"o":19.18,"t":"2026-10-08T04:00:00Z","v":8201171,"vw":19.158997},{"c":19.27,"h":19.32,"l":18.99,"n":41426,"o":19.15,"t":"2026-10-09T04:00:00Z","v":4510349,"vw":19.214303},{"c":19.18,"h":19.43,"l":19.02,"n":34463,"o":19.17,"t":"2026-10-12T04:00:00Z","v":4324341,"vw":19.189213},{"c":18.9,"h":19.25,"l":18.815,"n":30087,"o":19.02,"t":"2026-10-13T04:00:00Z","v":2864651,"vw":18.924599},{"c":18.78,"h":19,"l":18.59,"n":28693,"o":18.75,"t":"2026-10-14T04:00:00Z","v":3695718,"vw":18.74461},{"c":18.98,"h":19.475,"l":18.9,"n":40246,"o":18.96,"t":"2026-10-15T04:00:00Z","v":4246310,"vw":19.147883},{"c":19.72,"h":19.75,"l":19.03,"n":46183,"o":19.24,"t":"2026-10-16T04:00:00Z","v":6366423,"vw":19.548051},{"c":19.79,"h":19.95,"l":19.22,"n":37854,"o":19.22,"t":"2026-10-19T04:00:00Z","v":3873000,"vw":19.752782},{"c":20,"h":20.298,"l":19.77,"n":43987,"o":19.77,"t":"2026-10-20T04:00:00Z","v":5168605,"vw":20.070321},{"c":20.03,"h":20.1,"l":19.625,"n":40926,"o":20,"t":"2026-10-21T04:00:00Z","v":5622526,"vw":19.909888},{"c":20.14,"h":20.32,"l":19.86,"n":37871,"o":19.86,"t":"2026-10-22T04:00:00Z","v":4202628,"vw":20.10999}],"volatilityBars":[{"c":20.5,"h":20.5,"l":20.5,"n":10,"o":20.5,"t":"2026-09-22T11:30:00Z","v":1000,"vw":20.5},{"c":20.795,"h":20.815,"l":20.56,"n":344,"o":20.74,"t":"2026-09-22T13:30:00Z","v":46962,"vw":20.700152},{"c":20.725,"h":20.83,"l":20.725,"n":451,"o":20.795,"t":"2026-09-22T13:45:00Z","v":31374,"vw":20.773905},{"c":20.88,"h":20.89,"l":20.73,"n":745,"o":20.75,"t":"2026-09-22T14:00:00Z","v":43463,"vw":20.830532},{"c":20.835,"h":20.91,"l":20.825,"n":767,"o":20.91,"t":"2026-09-22T14:15:00Z","v":57192,"vw":20.859172},{"c":20.81,"h":20.85,"l":20.7924,"n":727,"o":20.83,"t":"2026-09-22T14:30:00Z","v":40693,"vw":20.823708},{"c":20.88,"h":20.88,"l":20.78,"n":805,"o":20.8,"t":"2026-09-22T14:45:00Z","v":42953,"vw":20.826596},{"c":20.86,"h":20.895,"l":20.82,"n":684,"o":20.88,"t":"2026-09-22T15:00:00Z","v":47034,"vw":20.859905},{"c":20.735,"h":20.875,"l":20.72,"n":932,"o":20.86,"t":"2026-09-22T15:15:00Z","v":209824,"vw":20.813382},{"c":20.685,"h":20.73,"l":20.63,"n":907,"o":20.72,"t":"2026-09-22T15:30:00Z","v":50292,"vw":20.673022},{"c":20.725,"h":20.7399,"l":20.6,"n":899,"o":20.685,"t":"2026-09-22T15:45:00Z","v":58322,"vw":20.673346},{"c":20.645,"h":20.74,"l":20.645,"n":827,"o":20.725,"t":"2026-09-22T16:00:00Z","v":69231,"vw":20.707098},{"c":20.68,"h":20.7,"l":20.63,"n":666,"o":20.645,"t":"2026-09-22T16:15:00Z","v":33409,"vw":20.653957},{"c":20.76,"h":20.77,"l":20.69,"n":535,"o":20.69,"t":"2026-09-22T16:30:00Z","v":27137,"vw":20.724743},{"c":20.83,"h":20.84,"l":20.76,"n":782,"o":20.76,"t":"2026-09-22T16:45:00Z","v":63096,"vw":20.82068},{"c":20.71,"h":20.82,"l":20.7,"n":831,"o":20.82,"t":"2026-09-22T17:00:00Z","v":57503,"vw":20.778771},{"c":20.66,"h":20.71,"l":20.65,"n":956,"o":20.695,"t":"2026-09-22T17:15:00Z","v":68757,"vw":20.679038},{"c":20.655,"h":20.66,"l":20.6247,"n":846,"o":20.66,"t":"2026-09-22T17:30:00Z","v":55987,"vw":20.643682},{"c":20.6,"h":20.66,"l":20.58,"n":1168,"o":20.64,"t":"2026-09-22T17:45:00Z","v":75480,"vw":20.612061},{"c":20.55,"h":20.605,"l":20.54,"n":977,"o":20.59,"t":"2026-09-22T18:00:00Z","v":82344,"vw":20.560081},{"c":20.455,"h":20.565,"l":20.45,"n":1059,"o":20.555,"t":"2026-09-22T18:15:00Z","v":75635,"vw":20.508216},{"c":20.36,"h":20.46,"l":20.345,"n":1521,"o":20.4508,"t":"2026-09-22T18:30:00Z","v":114765,"vw":20.402127},{"c":20.02,"h":20.36,"l":20,"n":2059,"o":20.36,"t":"2026-09-22T18:45:00Z","v":253217,"vw":20.236344},{"c":19.615,"h":20.05,"l":19.54,"n":4797,"o":20,"t":"2026-09-22T19:00:00Z","v":515124,"vw":19.711838},{"c":19.78,"h":19.81,"l":19.42,"n":4060,"o":19.615,"t":"2026-09-22T19:15:00Z","v":432456,"vw":19.610093},{"c":19.88,"h":19.9,"l":19.73,"n":4244,"o":19.78,"t":"2026-09-22T19:30:00Z","v":474145,"vw":19.788332},{"c":19.63,"h":19.93,"l":19.61,"n":8599,"o":19.9,"t":"2026-09-22T19:45:00Z","v":1024910,"vw":19.709182},{"c":19.64,"h":19.64,"l":19.64,"n":37,"o":19.64,"t":"2026-09-22T20:00:00Z","v":943335,"vw":19.64},{"c":19.72,"h":19.72,"l":19.72,"n":4,"o":19.72,"t":"2026-09-22T20:15:00Z","v":249,"vw":19.72},{"c":19.75,"h":19.75,"l":19.75,"n":4,"o":19.75,"t":"2026-09-22T21:45:00Z","v":301,"vw":19.75},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-09-23T12:30:00Z","v":100,"vw":19.75},{"c":19.515,"h":19.79,"l":19.43,"n":938,"o":19.56,"t":"2026-09-23T13:30:00Z","v":178809,"vw":19.573198},{"c":19.26,"h":19.56,"l":19.22,"n":1596,"o":19.53,"t":"2026-09-23T13:45:00Z","v":205875,"vw":19.38917},{"c":19.385,"h":19.39,"l":19.2,"n":1242,"o":19.27,"t":"2026-09-23T14:00:00Z","v":157937,"vw":19.327835},{"c":19.57,"h":19.6,"l":19.37,"n":1300,"o":19.37,"t":"2026-09-23T14:15:00Z","v":136751,"vw":19.478837},{"c":19.77,"h":19.815,"l":19.59,"n":1012,"o":19.59,"t":"2026-09-23T14:30:00Z","v":77372,"vw":19.73389},{"c":19.69,"h":19.79,"l":19.68,"n":998,"o":19.78,"t":"2026-09-23T14:45:00Z","v":91514,"vw":19.744968},{"c":19.89,"h":19.92,"l":19.655,"n":1674,"o":19.7,"t":"2026-09-23T15:00:00Z","v":151103,"vw":19.82481},{"c":19.77,"h":19.955,"l":19.745,"n":1441,"o":19.89,"t":"2026-09-23T15:15:00Z","v":171778,"vw":19.870824},{"c":19.76,"h":19.77,"l":19.72,"n":855,"o":19.77,"t":"2026-09-23T15:30:00Z","v":58216,"vw":19.742698},{"c":19.76,"h":19.8,"l":19.725,"n":860,"o":19.76,"t":"2026-09-23T15:45:00Z","v":55520,"vw":19.761581},{"c":19.755,"h":19.765,"l":19.71,"n":820,"o":19.765,"t":"2026-09-23T16:00:00Z","v":40032,"vw":19.737937},{"c":19.77,"h":19.78,"l":19.74,"n":963,"o":19.755,"t":"2026-09-23T16:15:00Z","v":50714,"vw":19.759653},{"c":19.785,"h":19.795,"l":19.73,"n":1095,"o":19.77,"t":"2026-09-23T16:30:00Z","v":74900,"vw":19.758964},{"c":19.7,"h":19.8,"l":19.68,"n":999,"o":19.79,"t":"2026-09-23T16:45:00Z","v":85319,"vw":19.741141},{"c":19.635,"h":19.705,"l":19.635,"n":812,"o":19.7,"t":"2026-09-23T17:00:00Z","v":54083,"vw":19.66005},{"c":19.705,"h":19.745,"l":19.635,"n":1122,"o":19.635,"t":"2026-09-23T17:15:00Z","v":73365,"vw":19.670948},{"c":19.67,"h":19.715,"l":19.64,"n":1114,"o":19.705,"t":"2026-09-23T17:30:00Z","v":112421,"vw":19.684301},{"c":19.665,"h":19.685,"l":19.62,"n":807,"o":19.67,"t":"2026-09-23T17:45:00Z","v":42199,"vw":19.654678},{"c":19.7,"h":19.7,"l":19.61,"n":898,"o":19.665,"t":"2026-09-23T18:00:00Z","v":52710,"vw":19.648421},{"c":19.65,"h":19.695,"l":19.615,"n":1560,"o":19.695,"t":"2026-09-23T18:15:00Z","v":98775,"vw":19.652659},{"c":19.655,"h":19.7,"l":19.65,"n":820,"o":19.66,"t":"2026-09-23T18:30:00Z","v":38122,"vw":19.667933},{"c":19.65,"h":19.66,"l":19.582,"n":1124,"o":19.66,"t":"2026-09-23T18:45:00Z","v":101700,"vw":19.618988},{"c":19.645,"h":19.67,"l":19.615,"n":1201,"o":19.645,"t":"2026-09-23T19:00:00Z","v":81446,"vw":19.640191},{"c":19.765,"h":19.77,"l":19.625,"n":1640,"o":19.64,"t":"2026-09-23T19:15:00Z","v":93342,"vw":19.709637},{"c":19.855,"h":19.86,"l":19.715,"n":2378,"o":19.765,"t":"2026-09-23T19:30:00Z","v":153593,"vw":19.775135},{"c":19.75,"h":19.88,"l":19.75,"n":6252,"o":19.855,"t":"2026-09-23T19:45:00Z","v":515484,"vw":19.80199},{"c":19.75,"h":19.75,"l":19.75,"n":40,"o":19.75,"t":"2026-09-23T20:00:00Z","v":604733,"vw":19.75},{"c":19.62,"h":19.75,"l":19.62,"n":2,"o":19.75,"t":"2026-09-24T08:00:00Z","v":300,"vw":19.706667},{"c":19.87,"h":20.08,"l":19.87,"n":375,"o":19.93,"t":"2026-09-24T13:30:00Z","v":47856,"vw":19.943252},{"c":19.835,"h":19.94,"l":19.795,"n":738,"o":19.865,"t":"2026-09-24T13:45:00Z","v":44439,"vw":19.875273},{"c":19.7,"h":19.835,"l":19.635,"n":858,"o":19.835,"t":"2026-09-24T14:00:00Z","v":60937,"vw":19.753364},{"c":19.7,"h":19.765,"l":19.68,"n":952,"o":19.7,"t":"2026-09-24T14:15:00Z","v":85501,"vw":19.727058},{"c":19.74,"h":19.775,"l":19.68,"n":1112,"o":19.695,"t":"2026-09-24T14:30:00Z","v":90004,"vw":19.731585},{"c":19.59,"h":19.795,"l":19.58,"n":1258,"o":19.7675,"t":"2026-09-24T14:45:00Z","v":166267,"vw":19.699777},{"c":19.56,"h":19.635,"l":19.55,"n":717,"o":19.6,"t":"2026-09-24T15:00:00Z","v":51083,"vw":19.596022},{"c":19.6,"h":19.695,"l":19.53,"n":761,"o":19.55,"t":"2026-09-24T15:15:00Z","v":53378,"vw":19.630363},{"c":19.53,"h":19.605,"l":19.52,"n":637,"o":19.6,"t":"2026-09-24T15:30:00Z","v":40452,"vw":19.56486},{"c":19.54,"h":19.56,"l":19.49,"n":854,"o":19.53,"t":"2026-09-24T15:45:00Z","v":63601,"vw":19.520414},{"c":19.57,"h":19.575,"l":19.515,"n":516,"o":19.54,"t":"2026-09-24T16:00:00Z","v":28308,"vw":19.542689},{"c":19.725,"h":19.76,"l":19.57,"n":1313,"o":19.57,"t":"2026-09-24T16:15:00Z","v":119322,"vw":19.67029},{"c":19.75,"h":19.7995,"l":19.7,"n":800,"o":19.725,"t":"2026-09-24T16:30:00Z","v":55427,"vw":19.739916},{"c":19.71,"h":19.79,"l":19.71,"n":859,"o":19.75,"t":"2026-09-24T16:45:00Z","v":67726,"vw":19.752718},{"c":19.61,"h":19.7,"l":19.6,"n":658,"o":19.7,"t":"2026-09-24T17:00:00Z","v":45799,"vw":19.665604},{"c":19.56,"h":19.61,"l":19.5401,"n":1052,"o":19.61,"t":"2026-09-24T17:15:00Z","v":91566,"vw":19.579552},{"c":19.345,"h":19.58,"l":19.34,"n":1208,"o":19.57,"t":"2026-09-24T17:30:00Z","v":104129,"vw":19.453128},{"c":19.31,"h":19.39,"l":19.29,"n":961,"o":19.33,"t":"2026-09-24T17:45:00Z","v":64177,"vw":19.339189},{"c":19.275,"h":19.32,"l":19.26,"n":1142,"o":19.315,"t":"2026-09-24T18:00:00Z","v":70439,"vw":19.288383},{"c":19.485,"h":19.51,"l":19.2617,"n":1266,"o":19.275,"t":"2026-09-24T18:15:00Z","v":92854,"vw":19.347404},{"c":19.43,"h":19.48,"l":19.38,"n":1315,"o":19.48,"t":"2026-09-24T18:30:00Z","v":106298,"vw":19.43202},{"c":19.39,"h":19.42,"l":19.37,"n":922,"o":19.42,"t":"2026-09-24T18:45:00Z","v":65237,"vw":19.386404},{"c":19.34,"h":19.39,"l":19.315,"n":937,"o":19.39,"t":"2026-09-24T19:00:00Z","v":68398,"vw":19.340545},{"c":19.43,"h":19.455,"l":19.33,"n":1524,"o":19.34,"t":"2026-09-24T19:15:00Z","v":132789,"vw":19.396634},{"c":19.34,"h":19.485,"l":19.3,"n":2388,"o":19.43,"t":"2026-09-24T19:30:00Z","v":175244,"vw":19.385972},{"c":19.33,"h":19.37,"l":19.28,"n":5437,"o":19.325,"t":"2026-09-24T19:45:00Z","v":487028,"vw":19.338403},{"c":19.4,"h":19.4,"l":19.33,"n":37,"o":19.33,"t":"2026-09-24T20:00:00Z","v":389137,"vw":19.330029},{"c":19.37,"h":19.56,"l":19.26,"n":350,"o":19.34,"t":"2026-09-25T13:30:00Z","v":108497,"vw":19.328254},{"c":19.325,"h":19.38,"l":19.28,"n":755,"o":19.37,"t":"2026-09-25T13:45:00Z","v":89457,"vw":19.337713},{"c":19.25,"h":19.335,"l":19.185,"n":706,"o":19.325,"t":"2026-09-25T14:00:00Z","v":72995,"vw":19.255318},{"c":19.28,"h":19.28,"l":19.23,"n":455,"o":19.26,"t":"2026-09-25T14:15:00Z","v":21505,"vw":19.249088},{"c":19.255,"h":19.27,"l":19.22,"n":529,"o":19.26,"t":"2026-09-25T14:30:00Z","v":27683,"vw":19.244425},{"c":19.295,"h":19.33,"l":19.205,"n":892,"o":19.255,"t":"2026-09-25T14:45:00Z","v":51662,"vw":19.26507},{"c":19.26,"h":19.32,"l":19.225,"n":610,"o":19.295,"t":"2026-09-25T15:00:00Z","v":28668,"vw":19.269683},{"c":19.23,"h":19.28,"l":19.225,"n":474,"o":19.26,"t":"2026-09-25T15:15:00Z","v":24581,"vw":19.248509},{"c":19.19,"h":19.27,"l":19.19,"n":682,"o":19.23,"t":"2026-09-25T15:30:00Z","v":40642,"vw":19.231226},{"c":19.3,"h":19.3,"l":19.18,"n":604,"o":19.185,"t":"2026-09-25T15:45:00Z","v":36758,"vw":19.222615},{"c":19.38,"h":19.395,"l":19.3,"n":902,"o":19.3,"t":"2026-09-25T16:00:00Z","v":49769,"vw":19.352259},{"c":19.43,"h":19.43,"l":19.35,"n":766,"o":19.38,"t":"2026-09-25T16:15:00Z","v":43076,"vw":19.3837},{"c":19.405,"h":19.47,"l":19.39,"n":582,"o":19.43,"t":"2026-09-25T16:30:00Z","v":29981,"vw":19.418312},{"c":19.425,"h":19.425,"l":19.385,"n":925,"o":19.405,"t":"2026-09-25T16:45:00Z","v":57294,"vw":19.404576},{"c":19.505,"h":19.545,"l":19.42,"n":1032,"o":19.425,"t":"2026-09-25T17:00:00Z","v":110291,"vw":19.455602},{"c":19.515,"h":19.525,"l":19.465,"n":953,"o":19.505,"t":"2026-09-25T17:15:00Z","v":67691,"vw":19.495737},{"c":19.465,"h":19.515,"l":19.44,"n":1228,"o":19.515,"t":"2026-09-25T17:30:00Z","v":84668,"vw":19.473431},{"c":19.475,"h":19.485,"l":19.45,"n":883,"o":19.465,"t":"2026-09-25T17:45:00Z","v":44605,"vw":19.468137},{"c":19.475,"h":19.5,"l":19.455,"n":926,"o":19.475,"t":"2026-09-25T18:00:00Z","v":63899,"vw":19.473487},{"c":19.44,"h":19.475,"l":19.415,"n":1048,"o":19.47,"t":"2026-09-25T18:15:00Z","v":56620,"vw":19.437154},{"c":19.415,"h":19.435,"l":19.4,"n":1024,"o":19.435,"t":"2026-09-25T18:30:00Z","v":59846,"vw":19.415922},{"c":19.43,"h":19.445,"l":19.415,"n":818,"o":19.415,"t":"2026-09-25T18:45:00Z","v":40885,"vw":19.427125},{"c":19.445,"h":19.445,"l":19.415,"n":1193,"o":19.43,"t":"2026-09-25T19:00:00Z","v":66168,"vw":19.427271},{"c":19.415,"h":19.45,"l":19.395,"n":1150,"o":19.445,"t":"2026-09-25T19:15:00Z","v":65307,"vw":19.423646},{"c":19.49,"h":19.515,"l":19.41,"n":1803,"o":19.415,"t":"2026-09-25T19:30:00Z","v":114813,"vw":19.457853},{"c":19.5,"h":19.56,"l":19.48,"n":4632,"o":19.49,"t":"2026-09-25T19:45:00Z","v":382426,"vw":19.516345},{"c":19.5,"h":19.5,"l":19.5,"n":28,"o":19.5,"t":"2026-09-25T20:00:00Z","v":313585,"vw":19.5},{"c":19.1,"h":19.2569,"l":19,"n":600,"o":19.21,"t":"2026-09-28T13:30:00Z","v":141799,"vw":19.183424},{"c":19.3,"h":19.33,"l":19.105,"n":658,"o":19.105,"t":"2026-09-28T13:45:00Z","v":49754,"vw":19.240017},{"c":19.52,"h":19.52,"l":19.28,"n":1495,"o":19.29,"t":"2026-09-28T14:00:00Z","v":110201,"vw":19.36518},{"c":19.56,"h":19.57,"l":19.48,"n":1029,"o":19.52,"t":"2026-09-28T14:15:00Z","v":85277,"vw":19.541119},{"c":19.54,"h":19.71,"l":19.53,"n":2112,"o":19.55,"t":"2026-09-28T14:30:00Z","v":183554,"vw":19.614304},{"c":19.435,"h":19.55,"l":19.415,"n":1276,"o":19.54,"t":"2026-09-28T14:45:00Z","v":92950,"vw":19.500349},{"c":19.405,"h":19.475,"l":19.405,"n":974,"o":19.435,"t":"2026-09-28T15:00:00Z","v":64242,"vw":19.443726},{"c":19.375,"h":19.445,"l":19.375,"n":1151,"o":19.405,"t":"2026-09-28T15:15:00Z","v":67506,"vw":19.41472},{"c":19.425,"h":19.445,"l":19.38,"n":1167,"o":19.38,"t":"2026-09-28T15:30:00Z","v":64097,"vw":19.417604},{"c":19.41,"h":19.445,"l":19.395,"n":1380,"o":19.425,"t":"2026-09-28T15:45:00Z","v":122548,"vw":19.415737},{"c":19.43,"h":19.46,"l":19.405,"n":1142,"o":19.41,"t":"2026-09-28T16:00:00Z","v":81606,"vw":19.429771},{"c":19.535,"h":19.565,"l":19.425,"n":1729,"o":19.425,"t":"2026-09-28T16:15:00Z","v":153348,"vw":19.488995},{"c":19.525,"h":19.545,"l":19.495,"n":1261,"o":19.54,"t":"2026-09-28T16:30:00Z","v":107262,"vw":19.523914},{"c":19.56,"h":19.56,"l":19.515,"n":1182,"o":19.525,"t":"2026-09-28T16:45:00Z","v":93763,"vw":19.535494},{"c":19.69,"h":19.71,"l":19.56,"n":1542,"o":19.56,"t":"2026-09-28T17:00:00Z","v":116568,"vw":19.620913},{"c":19.655,"h":19.84,"l":19.62,"n":1825,"o":19.7,"t":"2026-09-28T17:15:00Z","v":208550,"vw":19.721514},{"c":19.615,"h":19.68,"l":19.59,"n":1037,"o":19.66,"t":"2026-09-28T17:30:00Z","v":62873,"vw":19.629152},{"c":19.57,"h":19.63,"l":19.56,"n":1025,"o":19.615,"t":"2026-09-28T17:45:00Z","v":67626,"vw":19.6047},{"c":19.58,"h":19.585,"l":19.53,"n":1287,"o":19.56,"t":"2026-09-28T18:00:00Z","v":97606,"vw":19.556476},{"c":19.565,"h":19.595,"l":19.53,"n":987,"o":19.585,"t":"2026-09-28T18:15:00Z","v":74516,"vw":19.555516},{"c":19.535,"h":19.57,"l":19.515,"n":1024,"o":19.57,"t":"2026-09-28T18:30:00Z","v":65012,"vw":19.540613},{"c":19.565,"h":19.575,"l":19.52,"n":1188,"o":19.535,"t":"2026-09-28T18:45:00Z","v":81829,"vw":19.545283},{"c":19.525,"h":19.565,"l":19.515,"n":1132,"o":19.565,"t":"2026-09-28T19:00:00Z","v":74985,"vw":19.536727},{"c":19.525,"h":19.55,"l":19.51,"n":1408,"o":19.525,"t":"2026-09-28T19:15:00Z","v":107569,"vw":19.533506},{"c":19.515,"h":19.54,"l":19.5,"n":1943,"o":19.525,"t":"2026-09-28T19:30:00Z","v":144370,"vw":19.520967},{"c":19.5,"h":19.575,"l":19.4625,"n":5870,"o":19.52,"t":"2026-09-28T19:45:00Z","v":633953,"vw":19.517601},{"c":19.49,"h":19.49,"l":19.49,"n":32,"o":19.49,"t":"2026-09-28T20:00:00Z","v":562095,"vw":19.49},{"c":19.31,"h":19.31,"l":19.11,"n":8,"o":19.11,"t":"2026-09-28T20:15:00Z","v":607,"vw":19.235651},{"c":19.4,"h":19.48,"l":19.34,"n":569,"o":19.44,"t":"2026-09-29T13:30:00Z","v":62766,"vw":19.414895},{"c":19.485,"h":19.56,"l":19.4,"n":524,"o":19.41,"t":"2026-09-29T13:45:00Z","v":34160,"vw":19.501186},{"c":19.56,"h":19.58,"l":19.47,"n":674,"o":19.47,"t":"2026-09-29T14:00:00Z","v":37982,"vw":19.530666},{"c":19.41,"h":19.56,"l":19.39,"n":698,"o":19.56,"t":"2026-09-29T14:15:00Z","v":50061,"vw":19.465407},{"c":19.37,"h":19.405,"l":19.33,"n":982,"o":19.405,"t":"2026-09-29T14:30:00Z","v":100694,"vw":19.366123},{"c":19.32,"h":19.39,"l":19.32,"n":699,"o":19.39,"t":"2026-09-29T14:45:00Z","v":43497,"vw":19.350638},{"c":19.25,"h":19.31,"l":19.245,"n":709,"o":19.31,"t":"2026-09-29T15:00:00Z","v":54334,"vw":19.270256},{"c":19.3,"h":19.3,"l":19.25,"n":776,"o":19.26,"t":"2026-09-29T15:15:00Z","v":48268,"vw":19.265542},{"c":19.32,"h":19.36,"l":19.285,"n":676,"o":19.29,"t":"2026-09-29T15:30:00Z","v":44091,"vw":19.31679},{"c":19.275,"h":19.34,"l":19.27,"n":781,"o":19.33,"t":"2026-09-29T15:45:00Z","v":47680,"vw":19.306441},{"c":19.33,"h":19.36,"l":19.28,"n":633,"o":19.28,"t":"2026-09-29T16:00:00Z","v":48534,"vw":19.330509},{"c":19.36,"h":19.36,"l":19.33,"n":617,"o":19.335,"t":"2026-09-29T16:15:00Z","v":34789,"vw":19.352451},{"c":19.3,"h":19.38,"l":19.29,"n":698,"o":19.355,"t":"2026-09-29T16:30:00Z","v":45522,"vw":19.33898},{"c":19.29,"h":19.3,"l":19.265,"n":655,"o":19.29,"t":"2026-09-29T16:45:00Z","v":34393,"vw":19.279081},{"c":19.32,"h":19.32,"l":19.27,"n":699,"o":19.29,"t":"2026-09-29T17:00:00Z","v":47275,"vw":19.295221},{"c":19.28,"h":19.32,"l":19.275,"n":742,"o":19.32,"t":"2026-09-29T17:15:00Z","v":57632,"vw":19.293222},{"c":19.32,"h":19.32,"l":19.265,"n":623,"o":19.2709,"t":"2026-09-29T17:30:00Z","v":43957,"vw":19.281173},{"c":19.305,"h":19.325,"l":19.295,"n":773,"o":19.31,"t":"2026-09-29T17:45:00Z","v":50636,"vw":19.309594},{"c":19.305,"h":19.35,"l":19.305,"n":832,"o":19.31,"t":"2026-09-29T18:00:00Z","v":53722,"vw":19.321629},{"c":19.31,"h":19.33,"l":19.3,"n":743,"o":19.31,"t":"2026-09-29T18:15:00Z","v":47750,"vw":19.310198},{"c":19.315,"h":19.355,"l":19.275,"n":916,"o":19.31,"t":"2026-09-29T18:30:00Z","v":68789,"vw":19.307032},{"c":19.3,"h":19.33,"l":19.29,"n":699,"o":19.315,"t":"2026-09-29T18:45:00Z","v":45483,"vw":19.307899},{"c":19.3,"h":19.32,"l":19.285,"n":852,"o":19.295,"t":"2026-09-29T19:00:00Z","v":55028,"vw":19.30398},{"c":19.315,"h":19.33,"l":19.27,"n":1259,"o":19.29,"t":"2026-09-29T19:15:00Z","v":82217,"vw":19.300549},{"c":19.285,"h":19.34,"l":19.28,"n":1935,"o":19.31,"t":"2026-09-29T19:30:00Z","v":164742,"vw":19.312659},{"c":19.26,"h":19.3,"l":19.235,"n":8434,"o":19.285,"t":"2026-09-29T19:45:00Z","v":856406,"vw":19.2665},{"c":19.25,"h":19.26,"l":19.25,"n":42,"o":19.26,"t":"2026-09-29T20:00:00Z","v":937773,"vw":19.250004},{"c":19.36,"h":19.485,"l":19,"n":487,"o":19.4,"t":"2026-09-30T13:30:00Z","v":42564,"vw":19.375236},{"c":19.37,"h":19.42,"l":19.345,"n":383,"o":19.37,"t":"2026-09-30T13:45:00Z","v":17368,"vw":19.381874},{"c":19.33,"h":19.39,"l":19.28,"n":683,"o":19.355,"t":"2026-09-30T14:00:00Z","v":82839,"vw":19.335602},{"c":19.2972,"h":19.345,"l":19.29,"n":470,"o":19.305,"t":"2026-09-30T14:15:00Z","v":28299,"vw":19.31615},{"c":19.35,"h":19.38,"l":19.265,"n":650,"o":19.3,"t":"2026-09-30T14:30:00Z","v":57550,"vw":19.316242},{"c":19.28,"h":19.34,"l":19.28,"n":564,"o":19.34,"t":"2026-09-30T14:45:00Z","v":27132,"vw":19.301059},{"c":19.25,"h":19.31,"l":19.235,"n":823,"o":19.28,"t":"2026-09-30T15:00:00Z","v":62530,"vw":19.277655},{"c":19.235,"h":19.29,"l":19.2,"n":965,"o":19.25,"t":"2026-09-30T15:15:00Z","v":57127,"vw":19.228756},{"c":19.19,"h":19.25,"l":19.19,"n":952,"o":19.235,"t":"2026-09-30T15:30:00Z","v":57979,"vw":19.21856},{"c":19.22,"h":19.23,"l":19.16,"n":879,"o":19.2,"t":"2026-09-30T15:45:00Z","v":54351,"vw":19.191341},{"c":19.24,"h":19.3,"l":19.21,"n":823,"o":19.21,"t":"2026-09-30T16:00:00Z","v":51724,"vw":19.250929},{"c":19.255,"h":19.27,"l":19.23,"n":661,"o":19.24,"t":"2026-09-30T16:15:00Z","v":32344,"vw":19.245153},{"c":19.27,"h":19.28,"l":19.245,"n":657,"o":19.25,"t":"2026-09-30T16:30:00Z","v":31381,"vw":19.260978},{"c":19.265,"h":19.28,"l":19.245,"n":627,"o":19.27,"t":"2026-09-30T16:45:00Z","v":32380,"vw":19.263042},{"c":19.225,"h":19.28,"l":19.225,"n":799,"o":19.265,"t":"2026-09-30T17:00:00Z","v":56338,"vw":19.250044},{"c":19.17,"h":19.225,"l":19.17,"n":936,"o":19.225,"t":"2026-09-30T17:15:00Z","v":64303,"vw":19.191491},{"c":19.17,"h":19.19,"l":19.15,"n":860,"o":19.175,"t":"2026-09-30T17:30:00Z","v":50723,"vw":19.17238},{"c":19.175,"h":19.2,"l":19.155,"n":908,"o":19.165,"t":"2026-09-30T17:45:00Z","v":52806,"vw":19.172713},{"c":19.135,"h":19.1861,"l":19.125,"n":1020,"o":19.175,"t":"2026-09-30T18:00:00Z","v":57767,"vw":19.148318},{"c":19.115,"h":19.145,"l":19.115,"n":1121,"o":19.135,"t":"2026-09-30T18:15:00Z","v":70405,"vw":19.132868},{"c":19.15,"h":19.15,"l":19.08,"n":1034,"o":19.115,"t":"2026-09-30T18:30:00Z","v":67040,"vw":19.11289},{"c":19.15,"h":19.16,"l":19.095,"n":1077,"o":19.145,"t":"2026-09-30T18:45:00Z","v":65754,"vw":19.130402},{"c":19.12,"h":19.19,"l":19.11,"n":1234,"o":19.145,"t":"2026-09-30T19:00:00Z","v":79381,"vw":19.161588},{"c":19.19,"h":19.215,"l":19.115,"n":1553,"o":19.115,"t":"2026-09-30T19:15:00Z","v":101498,"vw":19.182277},{"c":19.125,"h":19.195,"l":19.105,"n":2436,"o":19.195,"t":"2026-09-30T19:30:00Z","v":187185,"vw":19.144966},{"c":19.05,"h":19.135,"l":19.04,"n":7518,"o":19.125,"t":"2026-09-30T19:45:00Z","v":801113,"vw":19.091575},{"c":19.06,"h":19.06,"l":19.05,"n":27,"o":19.05,"t":"2026-09-30T20:00:00Z","v":1261069,"vw":19.050004},{"c":18.945,"h":19.35,"l":18.945,"n":391,"o":19.35,"t":"2026-10-01T13:30:00Z","v":43838,"vw":19.00699},{"c":18.925,"h":19,"l":18.9001,"n":674,"o":18.96,"t":"2026-10-01T13:45:00Z","v":43927,"vw":18.946014},{"c":18.89,"h":18.9283,"l":18.79,"n":998,"o":18.92,"t":"2026-10-01T14:00:00Z","v":103077,"vw":18.873961},{"c":18.88,"h":18.95,"l":18.8,"n":682,"o":18.89,"t":"2026-10-01T14:15:00Z","v":49934,"vw":18.849235},{"c":18.83,"h":18.92,"l":18.825,"n":771,"o":18.88,"t":"2026-10-01T14:30:00Z","v":55451,"vw":18.866933},{"c":18.84,"h":18.86,"l":18.775,"n":1100,"o":18.83,"t":"2026-10-01T14:45:00Z","v":80661,"vw":18.813492},{"c":18.815,"h":18.865,"l":18.795,"n":911,"o":18.85,"t":"2026-10-01T15:00:00Z","v":56869,"vw":18.835702},{"c":18.765,"h":18.84,"l":18.75,"n":1101,"o":18.81,"t":"2026-10-01T15:15:00Z","v":87075,"vw":18.796646},{"c":18.78,"h":18.84,"l":18.73,"n":897,"o":18.755,"t":"2026-10-01T15:30:00Z","v":50785,"vw":18.776968},{"c":18.905,"h":18.91,"l":18.78,"n":835,"o":18.78,"t":"2026-10-01T15:45:00Z","v":50449,"vw":18.842491},{"c":18.82,"h":18.915,"l":18.8,"n":1097,"o":18.905,"t":"2026-10-01T16:00:00Z","v":80414,"vw":18.85912},{"c":18.855,"h":18.88,"l":18.81,"n":921,"o":18.81,"t":"2026-10-01T16:15:00Z","v":54141,"vw":18.85137},{"c":18.92,"h":18.94,"l":18.85,"n":816,"o":18.855,"t":"2026-10-01T16:30:00Z","v":51184,"vw":18.905694},{"c":18.955,"h":18.97,"l":18.885,"n":888,"o":18.92,"t":"2026-10-01T16:45:00Z","v":60364,"vw":18.924769},{"c":18.96,"h":18.99,"l":18.945,"n":932,"o":18.955,"t":"2026-10-01T17:00:00Z","v":64817,"vw":18.962932},{"c":18.995,"h":19.015,"l":18.945,"n":936,"o":18.95,"t":"2026-10-01T17:15:00Z","v":62525,"vw":18.980788},{"c":18.99,"h":19.075,"l":18.97,"n":988,"o":19,"t":"2026-10-01T17:30:00Z","v":73541,"vw":19.017612},{"c":19.01,"h":19.02,"l":18.965,"n":954,"o":18.99,"t":"2026-10-01T17:45:00Z","v":67173,"vw":18.987579},{"c":19.04,"h":19.045,"l":19,"n":739,"o":19.01,"t":"2026-10-01T18:00:00Z","v":45682,"vw":19.026909},{"c":19.03,"h":19.065,"l":19.02,"n":864,"o":19.05,"t":"2026-10-01T18:15:00Z","v":51908,"vw":19.051474},{"c":18.91,"h":19.04,"l":18.9,"n":835,"o":19.04,"t":"2026-10-01T18:30:00Z","v":48145,"vw":18.989551},{"c":18.94,"h":18.95,"l":18.88,"n":1058,"o":18.92,"t":"2026-10-01T18:45:00Z","v":75018,"vw":18.906579},{"c":18.995,"h":19,"l":18.925,"n":978,"o":18.945,"t":"2026-10-01T19:00:00Z","v":61233,"vw":18.963025},{"c":19.054,"h":19.06,"l":18.99,"n":1799,"o":18.995,"t":"2026-10-01T19:15:00Z","v":117015,"vw":19.02174},{"c":19.085,"h":19.1,"l":19.05,"n":2271,"o":19.055,"t":"2026-10-01T19:30:00Z","v":156929,"vw":19.074834},{"c":19.055,"h":19.115,"l":19.04,"n":6226,"o":19.085,"t":"2026-10-01T19:45:00Z","v":549506,"vw":19.075398},{"c":19.05,"h":19.05,"l":19.05,"n":36,"o":19.05,"t":"2026-10-01T20:00:00Z","v":596315,"vw":19.05},{"c":19.35,"h":19.365,"l":19.2082,"n":517,"o":19.25,"t":"2026-10-02T13:30:00Z","v":60455,"vw":19.293176},{"c":19.37,"h":19.48,"l":19.35,"n":623,"o":19.35,"t":"2026-10-02T13:45:00Z","v":77142,"vw":19.404258},{"c":19.46,"h":19.52,"l":19.37,"n":706,"o":19.385,"t":"2026-10-02T14:00:00Z","v":63263,"vw":19.485273},{"c":19.4419,"h":19.535,"l":19.42,"n":570,"o":19.46,"t":"2026-10-02T14:15:00Z","v":65400,"vw":19.49764},{"c":19.595,"h":19.6,"l":19.44,"n":599,"o":19.44,"t":"2026-10-02T14:30:00Z","v":39103,"vw":19.511343},{"c":19.535,"h":19.605,"l":19.505,"n":990,"o":19.595,"t":"2026-10-02T14:45:00Z","v":84585,"vw":19.55062},{"c":19.39,"h":19.5599,"l":19.37,"n":827,"o":19.5383,"t":"2026-10-02T15:00:00Z","v":53796,"vw":19.486542},{"c":19.42,"h":19.43,"l":19.38,"n":820,"o":19.4,"t":"2026-10-02T15:15:00Z","v":56106,"vw":19.394597},{"c":19.48,"h":19.48,"l":19.42,"n":856,"o":19.42,"t":"2026-10-02T15:30:00Z","v":45704,"vw":19.448211},{"c":19.53,"h":19.53,"l":19.47,"n":584,"o":19.48,"t":"2026-10-02T15:45:00Z","v":28233,"vw":19.493847},{"c":19.52,"h":19.57,"l":19.51,"n":791,"o":19.53,"t":"2026-10-02T16:00:00Z","v":48091,"vw":19.538948},{"c":19.51,"h":19.56,"l":19.5,"n":625,"o":19.52,"t":"2026-10-02T16:15:00Z","v":30407,"vw":19.538103},{"c":19.48,"h":19.515,"l":19.46,"n":659,"o":19.505,"t":"2026-10-02T16:30:00Z","v":40933,"vw":19.4896},{"c":19.56,"h":19.56,"l":19.48,"n":567,"o":19.49,"t":"2026-10-02T16:45:00Z","v":24936,"vw":19.513896},{"c":19.585,"h":19.6,"l":19.555,"n":878,"o":19.555,"t":"2026-10-02T17:00:00Z","v":48793,"vw":19.57677},{"c":19.555,"h":19.6,"l":19.555,"n":732,"o":19.585,"t":"2026-10-02T17:15:00Z","v":45564,"vw":19.581175},{"c":19.585,"h":19.585,"l":19.55,"n":746,"o":19.555,"t":"2026-10-02T17:30:00Z","v":47059,"vw":19.567903},{"c":19.585,"h":19.6,"l":19.555,"n":757,"o":19.59,"t":"2026-10-02T17:45:00Z","v":48646,"vw":19.581529},{"c":19.53,"h":19.595,"l":19.495,"n":852,"o":19.5809,"t":"2026-10-02T18:00:00Z","v":71754,"vw":19.542657},{"c":19.485,"h":19.535,"l":19.48,"n":997,"o":19.53,"t":"2026-10-02T18:15:00Z","v":67483,"vw":19.503519},{"c":19.535,"h":19.535,"l":19.475,"n":826,"o":19.48,"t":"2026-10-02T18:30:00Z","v":49018,"vw":19.50452},{"c":19.555,"h":19.565,"l":19.535,"n":960,"o":19.535,"t":"2026-10-02T18:45:00Z","v":66711,"vw":19.556523},{"c":19.53,"h":19.56,"l":19.5,"n":1051,"o":19.555,"t":"2026-10-02T19:00:00Z","v":75123,"vw":19.527207},{"c":19.565,"h":19.58,"l":19.5201,"n":1520,"o":19.525,"t":"2026-10-02T19:15:00Z","v":92372,"vw":19.555446},{"c":19.53,"h":19.585,"l":19.53,"n":2160,"o":19.565,"t":"2026-10-02T19:30:00Z","v":156932,"vw":19.561285},{"c":19.525,"h":19.56,"l":19.495,"n":6394,"o":19.53,"t":"2026-10-02T19:45:00Z","v":601878,"vw":19.532297},{"c":19.51,"h":19.51,"l":19.51,"n":27,"o":19.51,"t":"2026-10-02T20:00:00Z","v":600017,"vw":19.51},{"c":19.6,"h":19.6,"l":19.6,"n":3,"o":19.6,"t":"2026-10-02T20:30:00Z","v":102,"vw":19.6},{"c":19.34,"h":19.34,"l":19.34,"n":2,"o":19.34,"t":"2026-10-05T13:15:00Z","v":300,"vw":19.34},{"c":19.69,"h":19.71,"l":19.39,"n":940,"o":19.4,"t":"2026-10-05T13:30:00Z","v":129720,"vw":19.473678},{"c":19.595,"h":19.7,"l":19.475,"n":868,"o":19.69,"t":"2026-10-05T13:45:00Z","v":100371,"vw":19.60898},{"c":19.66,"h":19.67,"l":19.52,"n":1189,"o":19.61,"t":"2026-10-05T14:00:00Z","v":98289,"vw":19.599444},{"c":19.605,"h":19.76,"l":19.555,"n":1454,"o":19.66,"t":"2026-10-05T14:15:00Z","v":149453,"vw":19.664555},{"c":19.595,"h":19.61,"l":19.505,"n":1591,"o":19.605,"t":"2026-10-05T14:30:00Z","v":162708,"vw":19.566992},{"c":19.62,"h":19.63,"l":19.56,"n":1778,"o":19.595,"t":"2026-10-05T14:45:00Z","v":165449,"vw":19.598578},{"c":19.645,"h":19.67,"l":19.595,"n":1275,"o":19.62,"t":"2026-10-05T15:00:00Z","v":112089,"vw":19.638895},{"c":19.69,"h":19.71,"l":19.64,"n":1016,"o":19.645,"t":"2026-10-05T15:15:00Z","v":84467,"vw":19.673121},{"c":19.805,"h":19.82,"l":19.685,"n":1267,"o":19.685,"t":"2026-10-05T15:30:00Z","v":95092,"vw":19.743445},{"c":19.81,"h":19.835,"l":19.785,"n":1887,"o":19.805,"t":"2026-10-05T15:45:00Z","v":163343,"vw":19.814547},{"c":19.77,"h":19.81,"l":19.72,"n":1049,"o":19.81,"t":"2026-10-05T16:00:00Z","v":72618,"vw":19.761457},{"c":19.865,"h":19.865,"l":19.765,"n":1226,"o":19.765,"t":"2026-10-05T16:15:00Z","v":99013,"vw":19.811808},{"c":19.98,"h":20.01,"l":19.86,"n":1883,"o":19.865,"t":"2026-10-05T16:30:00Z","v":169831,"vw":19.940024},{"c":19.965,"h":20.02,"l":19.95,"n":1309,"o":19.985,"t":"2026-10-05T16:45:00Z","v":96756,"vw":19.976798},{"c":19.935,"h":19.965,"l":19.91,"n":1226,"o":19.965,"t":"2026-10-05T17:00:00Z","v":77208,"vw":19.933805},{"c":19.97,"h":20.025,"l":19.935,"n":1550,"o":19.94,"t":"2026-10-05T17:15:00Z","v":129232,"vw":19.975131},{"c":19.91,"h":19.97,"l":19.9075,"n":1268,"o":19.965,"t":"2026-10-05T17:30:00Z","v":98206,"vw":19.942539},{"c":19.935,"h":19.94,"l":19.87,"n":1269,"o":19.91,"t":"2026-10-05T17:45:00Z","v":595666,"vw":19.90754},{"c":19.975,"h":20,"l":19.93,"n":1740,"o":19.94,"t":"2026-10-05T18:00:00Z","v":170749,"vw":19.967266},{"c":19.905,"h":19.975,"l":19.88,"n":1462,"o":19.975,"t":"2026-10-05T18:15:00Z","v":129128,"vw":19.91093},{"c":19.915,"h":19.94,"l":19.905,"n":1454,"o":19.905,"t":"2026-10-05T18:30:00Z","v":116172,"vw":19.917059},{"c":19.915,"h":19.92,"l":19.875,"n":1340,"o":19.915,"t":"2026-10-05T18:45:00Z","v":90969,"vw":19.901236},{"c":19.965,"h":19.965,"l":19.9,"n":1790,"o":19.915,"t":"2026-10-05T19:00:00Z","v":141648,"vw":19.942404},{"c":19.915,"h":19.975,"l":19.905,"n":1622,"o":19.97,"t":"2026-10-05T19:15:00Z","v":119768,"vw":19.946435},{"c":19.94,"h":19.96,"l":19.881,"n":2732,"o":19.915,"t":"2026-10-05T19:30:00Z","v":226431,"vw":19.92481},{"c":19.89,"h":19.995,"l":19.87,"n":8891,"o":19.935,"t":"2026-10-05T19:45:00Z","v":923866,"vw":19.933441},{"c":19.88,"h":19.88,"l":19.88,"n":32,"o":19.88,"t":"2026-10-05T20:00:00Z","v":1394066,"vw":19.88},{"c":19.95,"h":19.95,"l":19.95,"n":1,"o":19.95,"t":"2026-10-05T20:30:00Z","v":100,"vw":19.95},{"c":19.95,"h":19.95,"l":19.95,"n":21,"o":19.95,"t":"2026-10-05T21:00:00Z","v":300,"vw":19.95},{"c":19.88,"h":19.88,"l":19.88,"n":1,"o":19.88,"t":"2026-10-05T22:00:00Z","v":500,"vw":19.88},{"c":19.669,"h":20.035,"l":19.64,"n":489,"o":20.02,"t":"2026-10-06T13:30:00Z","v":40156,"vw":19.891271},{"c":19.765,"h":19.77,"l":19.65,"n":725,"o":19.675,"t":"2026-10-06T13:45:00Z","v":67005,"vw":19.726334},{"c":19.855,"h":19.9,"l":19.74,"n":800,"o":19.78,"t":"2026-10-06T14:00:00Z","v":215290,"vw":19.836919},{"c":19.72,"h":19.875,"l":19.71,"n":806,"o":19.84,"t":"2026-10-06T14:15:00Z","v":57975,"vw":19.782277},{"c":19.73,"h":19.7936,"l":19.71,"n":957,"o":19.72,"t":"2026-10-06T14:30:00Z","v":72955,"vw":19.742493},{"c":19.73,"h":19.77,"l":19.71,"n":724,"o":19.73,"t":"2026-10-06T14:45:00Z","v":41976,"vw":19.741124},{"c":19.73,"h":19.8,"l":19.68,"n":847,"o":19.73,"t":"2026-10-06T15:00:00Z","v":53211,"vw":19.730919},{"c":19.705,"h":19.74,"l":19.68,"n":931,"o":19.735,"t":"2026-10-06T15:15:00Z","v":50177,"vw":19.707889},{"c":19.6,"h":19.7,"l":19.57,"n":995,"o":19.7,"t":"2026-10-06T15:30:00Z","v":51957,"vw":19.624151},{"c":19.635,"h":19.64,"l":19.59,"n":902,"o":19.595,"t":"2026-10-06T15:45:00Z","v":56175,"vw":19.621882},{"c":19.6,"h":19.66,"l":19.58,"n":873,"o":19.62,"t":"2026-10-06T16:00:00Z","v":49037,"vw":19.6117},{"c":19.59,"h":19.625,"l":19.555,"n":1155,"o":19.61,"t":"2026-10-06T16:15:00Z","v":63527,"vw":19.586092},{"c":19.575,"h":19.625,"l":19.565,"n":931,"o":19.59,"t":"2026-10-06T16:30:00Z","v":46690,"vw":19.595031},{"c":19.525,"h":19.575,"l":19.515,"n":981,"o":19.575,"t":"2026-10-06T16:45:00Z","v":41865,"vw":19.541092},{"c":19.455,"h":19.58,"l":19.455,"n":1413,"o":19.52,"t":"2026-10-06T17:00:00Z","v":151005,"vw":19.512666},{"c":19.395,"h":19.455,"l":19.375,"n":1244,"o":19.455,"t":"2026-10-06T17:15:00Z","v":79353,"vw":19.410925},{"c":19.445,"h":19.465,"l":19.385,"n":958,"o":19.395,"t":"2026-10-06T17:30:00Z","v":52908,"vw":19.429796},{"c":19.45,"h":19.47,"l":19.41,"n":974,"o":19.45,"t":"2026-10-06T17:45:00Z","v":53871,"vw":19.435545},{"c":19.395,"h":19.46,"l":19.385,"n":1036,"o":19.45,"t":"2026-10-06T18:00:00Z","v":60362,"vw":19.407161},{"c":19.305,"h":19.395,"l":19.275,"n":1413,"o":19.395,"t":"2026-10-06T18:15:00Z","v":97323,"vw":19.334897},{"c":19.355,"h":19.36,"l":19.3,"n":1188,"o":19.305,"t":"2026-10-06T18:30:00Z","v":67320,"vw":19.331463},{"c":19.37,"h":19.42,"l":19.345,"n":1347,"o":19.355,"t":"2026-10-06T18:45:00Z","v":79834,"vw":19.377849},{"c":19.355,"h":19.365,"l":19.31,"n":1387,"o":19.365,"t":"2026-10-06T19:00:00Z","v":77555,"vw":19.335979},{"c":19.26,"h":19.375,"l":19.26,"n":1868,"o":19.355,"t":"2026-10-06T19:15:00Z","v":131321,"vw":19.309034},{"c":19.27,"h":19.3,"l":19.235,"n":2471,"o":19.26,"t":"2026-10-06T19:30:00Z","v":159633,"vw":19.261763},{"c":19.23,"h":19.275,"l":19.17,"n":7350,"o":19.26,"t":"2026-10-06T19:45:00Z","v":836671,"vw":19.235381},{"c":19.22,"h":19.23,"l":19.22,"n":46,"o":19.23,"t":"2026-10-06T20:00:00Z","v":800786,"vw":19.220033},{"c":19.25,"h":19.25,"l":19.25,"n":3,"o":19.25,"t":"2026-10-06T23:15:00Z","v":108,"vw":19.25},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-07T11:15:00Z","v":400,"vw":19.3},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-07T11:30:00Z","v":100,"vw":19.3},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-07T12:15:00Z","v":100,"vw":19.2},{"c":19.28,"h":19.37,"l":19.12,"n":1245,"o":19.28,"t":"2026-10-07T13:30:00Z","v":237338,"vw":19.23843},{"c":19.185,"h":19.32,"l":19.17,"n":1869,"o":19.28,"t":"2026-10-07T13:45:00Z","v":291679,"vw":19.235611},{"c":19.19,"h":19.26,"l":19.16,"n":1991,"o":19.185,"t":"2026-10-07T14:00:00Z","v":379893,"vw":19.204976},{"c":19.095,"h":19.23,"l":19.08,"n":1955,"o":19.185,"t":"2026-10-07T14:15:00Z","v":270973,"vw":19.139942},{"c":18.985,"h":19.135,"l":18.98,"n":2126,"o":19.095,"t":"2026-10-07T14:30:00Z","v":284797,"vw":19.071418},{"c":18.965,"h":19.03,"l":18.935,"n":1937,"o":18.985,"t":"2026-10-07T14:45:00Z","v":259487,"vw":18.980452},{"c":19.04,"h":19.06,"l":18.955,"n":1915,"o":18.965,"t":"2026-10-07T15:00:00Z","v":246089,"vw":18.978724},{"c":18.93,"h":19.04,"l":18.87,"n":2085,"o":19.04,"t":"2026-10-07T15:15:00Z","v":408296,"vw":18.94718},{"c":18.98,"h":19.04,"l":18.94,"n":2668,"o":18.94,"t":"2026-10-07T15:30:00Z","v":343142,"vw":18.990426},{"c":18.985,"h":19,"l":18.945,"n":1479,"o":18.99,"t":"2026-10-07T15:45:00Z","v":184706,"vw":18.970116},{"c":19.045,"h":19.05,"l":18.985,"n":1656,"o":18.985,"t":"2026-10-07T16:00:00Z","v":224181,"vw":19.018147},{"c":19.025,"h":19.08,"l":19.015,"n":1356,"o":19.05,"t":"2026-10-07T16:15:00Z","v":162342,"vw":19.045981},{"c":19.08,"h":19.09,"l":18.99,"n":1917,"o":19.025,"t":"2026-10-07T16:30:00Z","v":387453,"vw":19.034629},{"c":19.015,"h":19.09,"l":19.01,"n":1494,"o":19.08,"t":"2026-10-07T16:45:00Z","v":234053,"vw":19.039832},{"c":18.965,"h":19.02,"l":18.945,"n":2127,"o":19.015,"t":"2026-10-07T17:00:00Z","v":302673,"vw":18.986756},{"c":18.96,"h":18.99,"l":18.91,"n":1703,"o":18.965,"t":"2026-10-07T17:15:00Z","v":200829,"vw":18.958479},{"c":18.935,"h":18.97,"l":18.895,"n":1799,"o":18.96,"t":"2026-10-07T17:30:00Z","v":218201,"vw":18.931912},{"c":18.865,"h":18.96,"l":18.86,"n":2010,"o":18.935,"t":"2026-10-07T17:45:00Z","v":292796,"vw":18.912945},{"c":18.785,"h":18.87,"l":18.765,"n":2658,"o":18.865,"t":"2026-10-07T18:00:00Z","v":460771,"vw":18.819029},{"c":18.815,"h":18.86,"l":18.785,"n":2481,"o":18.785,"t":"2026-10-07T18:15:00Z","v":322831,"vw":18.820172},{"c":18.725,"h":18.82,"l":18.71,"n":2661,"o":18.815,"t":"2026-10-07T18:30:00Z","v":363136,"vw":18.755708},{"c":18.755,"h":18.795,"l":18.72,"n":2528,"o":18.726,"t":"2026-10-07T18:45:00Z","v":278783,"vw":18.756256},{"c":18.77,"h":18.79,"l":18.74,"n":2515,"o":18.755,"t":"2026-10-07T19:00:00Z","v":303702,"vw":18.764023},{"c":18.815,"h":18.86,"l":18.75,"n":2749,"o":18.755,"t":"2026-10-07T19:15:00Z","v":358232,"vw":18.796974},{"c":18.885,"h":18.94,"l":18.815,"n":4156,"o":18.815,"t":"2026-10-07T19:30:00Z","v":547371,"vw":18.869705},{"c":19,"h":19.08,"l":18.87,"n":12186,"o":18.885,"t":"2026-10-07T19:45:00Z","v":1769138,"vw":19.015576},{"c":19,"h":19,"l":19,"n":30,"o":19,"t":"2026-10-07T20:00:00Z","v":1583661,"vw":19},{"c":18.5,"h":19.8,"l":18.5,"n":2,"o":19.8,"t":"2026-10-08T12:45:00Z","v":656,"vw":19.292683},{"c":19.05,"h":19.18,"l":18.885,"n":908,"o":19.18,"t":"2026-10-08T13:30:00Z","v":277652,"vw":19.051272},{"c":19.1,"h":19.14,"l":18.92,"n":1364,"o":19.07,"t":"2026-10-08T13:45:00Z","v":244810,"vw":19.037111},{"c":19.11,"h":19.17,"l":19.06,"n":1793,"o":19.09,"t":"2026-10-08T14:00:00Z","v":182275,"vw":19.113164},{"c":19.18,"h":19.2,"l":19.09,"n":1491,"o":19.11,"t":"2026-10-08T14:15:00Z","v":125975,"vw":19.155398},{"c":19.195,"h":19.26,"l":19.16,"n":1324,"o":19.17,"t":"2026-10-08T14:30:00Z","v":128107,"vw":19.196715},{"c":19.05,"h":19.22,"l":19.05,"n":1404,"o":19.195,"t":"2026-10-08T14:45:00Z","v":153435,"vw":19.112418},{"c":18.88,"h":19.055,"l":18.88,"n":970,"o":19.0402,"t":"2026-10-08T15:00:00Z","v":51169,"vw":18.989817},{"c":18.915,"h":18.93,"l":18.85,"n":1057,"o":18.87,"t":"2026-10-08T15:15:00Z","v":108310,"vw":18.86521},{"c":18.87,"h":18.935,"l":18.79,"n":1494,"o":18.915,"t":"2026-10-08T15:30:00Z","v":158670,"vw":18.849301},{"c":18.845,"h":18.875,"l":18.805,"n":956,"o":18.875,"t":"2026-10-08T15:45:00Z","v":57501,"vw":18.8342},{"c":18.755,"h":18.89,"l":18.75,"n":1887,"o":18.85,"t":"2026-10-08T16:00:00Z","v":158335,"vw":18.817144},{"c":18.93,"h":18.935,"l":18.725,"n":2400,"o":18.76,"t":"2026-10-08T16:15:00Z","v":230751,"vw":18.835257},{"c":18.945,"h":19.01,"l":18.915,"n":1553,"o":18.93,"t":"2026-10-08T16:30:00Z","v":172640,"vw":18.970619},{"c":19.02,"h":19.055,"l":18.915,"n":1656,"o":18.94,"t":"2026-10-08T16:45:00Z","v":125495,"vw":18.984294},{"c":18.855,"h":19.01,"l":18.85,"n":1518,"o":19.01,"t":"2026-10-08T17:00:00Z","v":122451,"vw":18.930316},{"c":18.85,"h":18.9,"l":18.82,"n":1306,"o":18.855,"t":"2026-10-08T17:15:00Z","v":95167,"vw":18.853791},{"c":18.92,"h":18.94,"l":18.855,"n":1530,"o":18.86,"t":"2026-10-08T17:30:00Z","v":104209,"vw":18.891483},{"c":19.005,"h":19.08,"l":18.915,"n":2440,"o":18.915,"t":"2026-10-08T17:45:00Z","v":355218,"vw":19.012386},{"c":18.89,"h":19.01,"l":18.89,"n":1403,"o":19.005,"t":"2026-10-08T18:00:00Z","v":95629,"vw":18.975103},{"c":18.875,"h":18.9,"l":18.785,"n":1639,"o":18.89,"t":"2026-10-08T18:15:00Z","v":111635,"vw":18.835058},{"c":19.08,"h":19.08,"l":18.865,"n":2122,"o":18.875,"t":"2026-10-08T18:30:00Z","v":259184,"vw":19.015729},{"c":19.045,"h":19.11,"l":19.025,"n":2382,"o":19.08,"t":"2026-10-08T18:45:00Z","v":292567,"vw":19.058644},{"c":19.125,"h":19.125,"l":19.035,"n":2032,"o":19.045,"t":"2026-10-08T19:00:00Z","v":208397,"vw":19.089983},{"c":19.28,"h":19.4,"l":19.125,"n":3818,"o":19.125,"t":"2026-10-08T19:15:00Z","v":478092,"vw":19.253845},{"c":19.295,"h":19.335,"l":19.16,"n":3982,"o":19.28,"t":"2026-10-08T19:30:00Z","v":333188,"vw":19.258107},{"c":19.35,"h":19.37,"l":19.225,"n":8976,"o":19.295,"t":"2026-10-08T19:45:00Z","v":971389,"vw":19.308287},{"c":19.3,"h":19.35,"l":19.3,"n":45,"o":19.35,"t":"2026-10-08T20:00:00Z","v":1893701,"vw":19.340064},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-10-08T21:00:00Z","v":180,"vw":19.25},{"c":19.59,"h":19.59,"l":19.59,"n":1,"o":19.59,"t":"2026-10-09T08:00:00Z","v":102,"vw":19.59},{"c":19.075,"h":19.31,"l":19.04,"n":604,"o":19.15,"t":"2026-10-09T13:30:00Z","v":70753,"vw":19.119184},{"c":19.041,"h":19.15,"l":18.99,"n":1169,"o":19.075,"t":"2026-10-09T13:45:00Z","v":192581,"vw":19.092109},{"c":19.04,"h":19.13,"l":19.025,"n":1399,"o":19.065,"t":"2026-10-09T14:00:00Z","v":166336,"vw":19.095102},{"c":19.11,"h":19.13,"l":19.035,"n":1320,"o":19.04,"t":"2026-10-09T14:15:00Z","v":171852,"vw":19.091858},{"c":19.13,"h":19.17,"l":19.12,"n":1487,"o":19.12,"t":"2026-10-09T14:30:00Z","v":132786,"vw":19.146549},{"c":19.17,"h":19.205,"l":19.14,"n":1575,"o":19.14,"t":"2026-10-09T14:45:00Z","v":136592,"vw":19.189189},{"c":19.21,"h":19.225,"l":19.125,"n":1900,"o":19.16,"t":"2026-10-09T15:00:00Z","v":205405,"vw":19.192488},{"c":19.295,"h":19.3,"l":19.19,"n":4045,"o":19.23,"t":"2026-10-09T15:15:00Z","v":493075,"vw":19.227674},{"c":19.255,"h":19.32,"l":19.23,"n":1283,"o":19.29,"t":"2026-10-09T15:30:00Z","v":92952,"vw":19.268006},{"c":19.2,"h":19.275,"l":19.2,"n":1026,"o":19.255,"t":"2026-10-09T15:45:00Z","v":65023,"vw":19.233132},{"c":19.245,"h":19.255,"l":19.19,"n":859,"o":19.205,"t":"2026-10-09T16:00:00Z","v":87678,"vw":19.22166},{"c":19.265,"h":19.27,"l":19.225,"n":878,"o":19.245,"t":"2026-10-09T16:15:00Z","v":56938,"vw":19.249335},{"c":19.26,"h":19.27,"l":19.215,"n":781,"o":19.265,"t":"2026-10-09T16:30:00Z","v":44407,"vw":19.2361},{"c":19.24,"h":19.27,"l":19.21,"n":909,"o":19.26,"t":"2026-10-09T16:45:00Z","v":56132,"vw":19.234891},{"c":19.23,"h":19.27,"l":19.23,"n":667,"o":19.235,"t":"2026-10-09T17:00:00Z","v":34011,"vw":19.248366},{"c":19.235,"h":19.24,"l":19.185,"n":971,"o":19.23,"t":"2026-10-09T17:15:00Z","v":76669,"vw":19.206754},{"c":19.22,"h":19.25,"l":19.21,"n":610,"o":19.24,"t":"2026-10-09T17:30:00Z","v":36159,"vw":19.231508},{"c":19.245,"h":19.2475,"l":19.18,"n":1050,"o":19.22,"t":"2026-10-09T17:45:00Z","v":82865,"vw":19.21676},{"c":19.245,"h":19.27,"l":19.22,"n":884,"o":19.245,"t":"2026-10-09T18:00:00Z","v":76805,"vw":19.245229},{"c":19.23,"h":19.27,"l":19.22,"n":845,"o":19.245,"t":"2026-10-09T18:15:00Z","v":87862,"vw":19.250087},{"c":19.26,"h":19.265,"l":19.2,"n":1372,"o":19.225,"t":"2026-10-09T18:30:00Z","v":102426,"vw":19.242148},{"c":19.215,"h":19.26,"l":19.155,"n":2141,"o":19.26,"t":"2026-10-09T18:45:00Z","v":169366,"vw":19.206398},{"c":19.215,"h":19.24,"l":19.195,"n":1466,"o":19.22,"t":"2026-10-09T19:00:00Z","v":107022,"vw":19.219621},{"c":19.18,"h":19.22,"l":19.13,"n":1775,"o":19.215,"t":"2026-10-09T19:15:00Z","v":132972,"vw":19.178254},{"c":19.225,"h":19.275,"l":19.17,"n":3369,"o":19.19,"t":"2026-10-09T19:30:00Z","v":309446,"vw":19.227926},{"c":19.29,"h":19.31,"l":19.215,"n":6924,"o":19.225,"t":"2026-10-09T19:45:00Z","v":750940,"vw":19.261006},{"c":19.27,"h":19.27,"l":19.27,"n":45,"o":19.27,"t":"2026-10-09T20:00:00Z","v":569748,"vw":19.27},{"c":19.35,"h":19.35,"l":19.35,"n":9,"o":19.35,"t":"2026-10-12T11:15:00Z","v":136,"vw":19.35},{"c":19.2,"h":19.2,"l":19.2,"n":4,"o":19.2,"t":"2026-10-12T12:15:00Z","v":211,"vw":19.2},{"c":19.28,"h":19.79,"l":19.28,"n":2,"o":19.79,"t":"2026-10-12T13:15:00Z","v":200,"vw":19.535},{"c":19.11,"h":19.31,"l":19.02,"n":350,"o":19.17,"t":"2026-10-12T13:30:00Z","v":49358,"vw":19.141988},{"c":19.23,"h":19.235,"l":19.11,"n":296,"o":19.12,"t":"2026-10-12T13:45:00Z","v":26861,"vw":19.183014},{"c":19.33,"h":19.35,"l":19.215,"n":780,"o":19.23,"t":"2026-10-12T14:00:00Z","v":54641,"vw":19.264914},{"c":19.375,"h":19.4,"l":19.32,"n":751,"o":19.33,"t":"2026-10-12T14:15:00Z","v":50504,"vw":19.354158},{"c":19.34,"h":19.43,"l":19.33,"n":1168,"o":19.37,"t":"2026-10-12T14:30:00Z","v":97685,"vw":19.391132},{"c":19.285,"h":19.355,"l":19.265,"n":1135,"o":19.335,"t":"2026-10-12T14:45:00Z","v":138064,"vw":19.323939},{"c":19.28,"h":19.3,"l":19.225,"n":783,"o":19.285,"t":"2026-10-12T15:00:00Z","v":45741,"vw":19.265102},{"c":19.265,"h":19.275,"l":19.21,"n":678,"o":19.27,"t":"2026-10-12T15:15:00Z","v":42568,"vw":19.24949},{"c":19.235,"h":19.31,"l":19.235,"n":721,"o":19.265,"t":"2026-10-12T15:30:00Z","v":39254,"vw":19.271812},{"c":19.28,"h":19.28,"l":19.16,"n":925,"o":19.23,"t":"2026-10-12T15:45:00Z","v":74214,"vw":19.208044},{"c":19.305,"h":19.33,"l":19.24,"n":627,"o":19.28,"t":"2026-10-12T16:00:00Z","v":37616,"vw":19.284814},{"c":19.22,"h":19.345,"l":19.215,"n":953,"o":19.31,"t":"2026-10-12T16:15:00Z","v":109900,"vw":19.279633},{"c":19.215,"h":19.23,"l":19.19,"n":677,"o":19.21,"t":"2026-10-12T16:30:00Z","v":49856,"vw":19.208249},{"c":19.125,"h":19.225,"l":19.12,"n":1302,"o":19.215,"t":"2026-10-12T16:45:00Z","v":134407,"vw":19.185859},{"c":19.175,"h":19.175,"l":19.115,"n":904,"o":19.125,"t":"2026-10-12T17:00:00Z","v":63114,"vw":19.136553},{"c":19.24,"h":19.24,"l":19.17,"n":1116,"o":19.175,"t":"2026-10-12T17:15:00Z","v":69857,"vw":19.204241},{"c":19.275,"h":19.275,"l":19.22,"n":1179,"o":19.235,"t":"2026-10-12T17:30:00Z","v":97788,"vw":19.248007},{"c":19.185,"h":19.3,"l":19.165,"n":1483,"o":19.275,"t":"2026-10-12T17:45:00Z","v":236948,"vw":19.229554},{"c":19.175,"h":19.22,"l":19.165,"n":1166,"o":19.19,"t":"2026-10-12T18:00:00Z","v":108489,"vw":19.193023},{"c":19.155,"h":19.195,"l":19.125,"n":1330,"o":19.18,"t":"2026-10-12T18:15:00Z","v":110329,"vw":19.158293},{"c":19.205,"h":19.22,"l":19.125,"n":1371,"o":19.155,"t":"2026-10-12T18:30:00Z","v":113504,"vw":19.158022},{"c":19.215,"h":19.23,"l":19.17,"n":1638,"o":19.205,"t":"2026-10-12T18:45:00Z","v":130722,"vw":19.197678},{"c":19.175,"h":19.225,"l":19.16,"n":1299,"o":19.215,"t":"2026-10-12T19:00:00Z","v":93261,"vw":19.189744},{"c":19.085,"h":19.18,"l":19.07,"n":2071,"o":19.17,"t":"2026-10-12T19:15:00Z","v":176535,"vw":19.14831},{"c":19.105,"h":19.12,"l":19.055,"n":2314,"o":19.085,"t":"2026-10-12T19:30:00Z","v":175192,"vw":19.086148},{"c":19.179,"h":19.185,"l":19.07,"n":7312,"o":19.105,"t":"2026-10-12T19:45:00Z","v":717058,"vw":19.12679},{"c":19.18,"h":19.18,"l":19.17,"n":53,"o":19.17,"t":"2026-10-12T20:00:00Z","v":1263449,"vw":19.179986},{"c":19.05,"h":19.25,"l":19.02,"n":476,"o":19.02,"t":"2026-10-13T13:30:00Z","v":85063,"vw":19.151993},{"c":18.936,"h":19.1,"l":18.92,"n":703,"o":19.075,"t":"2026-10-13T13:45:00Z","v":66815,"vw":18.967953},{"c":18.96,"h":18.97,"l":18.82,"n":957,"o":18.92,"t":"2026-10-13T14:00:00Z","v":85846,"vw":18.899295},{"c":18.965,"h":19,"l":18.94,"n":660,"o":18.96,"t":"2026-10-13T14:15:00Z","v":41718,"vw":18.969432},{"c":18.95,"h":18.99,"l":18.895,"n":831,"o":18.97,"t":"2026-10-13T14:30:00Z","v":53088,"vw":18.943174},{"c":18.905,"h":18.95,"l":18.86,"n":750,"o":18.95,"t":"2026-10-13T14:45:00Z","v":53032,"vw":18.892311},{"c":18.92,"h":18.93,"l":18.89,"n":843,"o":18.905,"t":"2026-10-13T15:00:00Z","v":51451,"vw":18.911236},{"c":18.945,"h":18.955,"l":18.885,"n":1050,"o":18.915,"t":"2026-10-13T15:15:00Z","v":81023,"vw":18.909565},{"c":18.935,"h":18.995,"l":18.915,"n":1042,"o":18.94,"t":"2026-10-13T15:30:00Z","v":68322,"vw":18.959578},{"c":18.865,"h":18.94,"l":18.865,"n":864,"o":18.94,"t":"2026-10-13T15:45:00Z","v":57287,"vw":18.906214},{"c":18.91,"h":18.91,"l":18.865,"n":800,"o":18.865,"t":"2026-10-13T16:00:00Z","v":49020,"vw":18.884023},{"c":18.855,"h":18.91,"l":18.855,"n":992,"o":18.905,"t":"2026-10-13T16:15:00Z","v":54160,"vw":18.88102},{"c":18.88,"h":18.9,"l":18.84,"n":1131,"o":18.86,"t":"2026-10-13T16:30:00Z","v":84691,"vw":18.874859},{"c":18.885,"h":18.92,"l":18.87,"n":907,"o":18.87,"t":"2026-10-13T16:45:00Z","v":56738,"vw":18.898252},{"c":18.915,"h":18.925,"l":18.87,"n":1185,"o":18.885,"t":"2026-10-13T17:00:00Z","v":107946,"vw":18.908317},{"c":18.86,"h":18.915,"l":18.85,"n":1325,"o":18.915,"t":"2026-10-13T17:15:00Z","v":104133,"vw":18.873704},{"c":18.9,"h":18.94,"l":18.86,"n":994,"o":18.86,"t":"2026-10-13T17:30:00Z","v":74888,"vw":18.902374},{"c":18.84,"h":18.91,"l":18.815,"n":849,"o":18.905,"t":"2026-10-13T17:45:00Z","v":46780,"vw":18.859929},{"c":18.86,"h":18.95,"l":18.84,"n":1172,"o":18.84,"t":"2026-10-13T18:00:00Z","v":96166,"vw":18.899918},{"c":18.9,"h":18.9,"l":18.835,"n":939,"o":18.865,"t":"2026-10-13T18:15:00Z","v":79733,"vw":18.864434},{"c":18.895,"h":18.9,"l":18.84,"n":957,"o":18.9,"t":"2026-10-13T18:30:00Z","v":51887,"vw":18.87431},{"c":18.9201,"h":18.93,"l":18.885,"n":897,"o":18.9,"t":"2026-10-13T18:45:00Z","v":45640,"vw":18.909979},{"c":18.965,"h":18.97,"l":18.93,"n":813,"o":18.93,"t":"2026-10-13T19:00:00Z","v":43049,"vw":18.94686},{"c":18.955,"h":18.985,"l":18.93,"n":1466,"o":18.965,"t":"2026-10-13T19:15:00Z","v":121321,"vw":18.959682},{"c":18.985,"h":19.015,"l":18.925,"n":1834,"o":18.96,"t":"2026-10-13T19:30:00Z","v":135891,"vw":18.970599},{"c":18.89,"h":18.99,"l":18.89,"n":5387,"o":18.985,"t":"2026-10-13T19:45:00Z","v":499641,"vw":18.946657},{"c":18.9,"h":18.9,"l":18.9,"n":49,"o":18.9,"t":"2026-10-13T20:00:00Z","v":503339,"vw":18.9},{"c":18.87,"h":18.87,"l":18.87,"n":4,"o":18.87,"t":"2026-10-14T12:30:00Z","v":113,"vw":18.87},{"c":18.941,"h":19,"l":18.75,"n":397,"o":18.75,"t":"2026-10-14T13:30:00Z","v":42129,"vw":18.856169},{"c":18.785,"h":18.941,"l":18.78,"n":1024,"o":18.941,"t":"2026-10-14T13:45:00Z","v":153121,"vw":18.8283},{"c":18.69,"h":18.785,"l":18.66,"n":943,"o":18.77,"t":"2026-10-14T14:00:00Z","v":62568,"vw":18.733959},{"c":18.685,"h":18.72,"l":18.66,"n":691,"o":18.68,"t":"2026-10-14T14:15:00Z","v":34736,"vw":18.682827},{"c":18.71,"h":18.765,"l":18.68,"n":703,"o":18.685,"t":"2026-10-14T14:30:00Z","v":33652,"vw":18.720098},{"c":18.705,"h":18.715,"l":18.655,"n":682,"o":18.705,"t":"2026-10-14T14:45:00Z","v":37009,"vw":18.68601},{"c":18.655,"h":18.7,"l":18.61,"n":1096,"o":18.7,"t":"2026-10-14T15:00:00Z","v":78695,"vw":18.665445},{"c":18.695,"h":18.71,"l":18.6501,"n":671,"o":18.6501,"t":"2026-10-14T15:15:00Z","v":44860,"vw":18.680909},{"c":18.75,"h":18.765,"l":18.69,"n":614,"o":18.7,"t":"2026-10-14T15:30:00Z","v":34786,"vw":18.728513},{"c":18.72,"h":18.77,"l":18.695,"n":690,"o":18.7401,"t":"2026-10-14T15:45:00Z","v":43379,"vw":18.735327},{"c":18.795,"h":18.8,"l":18.715,"n":632,"o":18.715,"t":"2026-10-14T16:00:00Z","v":38950,"vw":18.763823},{"c":18.765,"h":18.8,"l":18.745,"n":782,"o":18.795,"t":"2026-10-14T16:15:00Z","v":42835,"vw":18.770068},{"c":18.78,"h":18.81,"l":18.765,"n":636,"o":18.765,"t":"2026-10-14T16:30:00Z","v":48356,"vw":18.796637},{"c":18.8,"h":18.8,"l":18.775,"n":487,"o":18.78,"t":"2026-10-14T16:45:00Z","v":25719,"vw":18.789752},{"c":18.835,"h":18.845,"l":18.77,"n":993,"o":18.8,"t":"2026-10-14T17:00:00Z","v":80711,"vw":18.808833},{"c":18.815,"h":18.85,"l":18.815,"n":750,"o":18.83,"t":"2026-10-14T17:15:00Z","v":36002,"vw":18.837531},{"c":18.8,"h":18.83,"l":18.79,"n":896,"o":18.815,"t":"2026-10-14T17:30:00Z","v":83740,"vw":18.818009},{"c":18.74,"h":18.805,"l":18.735,"n":709,"o":18.8,"t":"2026-10-14T17:45:00Z","v":45532,"vw":18.758778},{"c":18.735,"h":18.78,"l":18.71,"n":935,"o":18.745,"t":"2026-10-14T18:00:00Z","v":62564,"vw":18.74427},{"c":18.68,"h":18.745,"l":18.665,"n":916,"o":18.74,"t":"2026-10-14T18:15:00Z","v":65313,"vw":18.70011},{"c":18.665,"h":18.72,"l":18.64,"n":1233,"o":18.675,"t":"2026-10-14T18:30:00Z","v":147716,"vw":18.658745},{"c":18.665,"h":18.685,"l":18.655,"n":1006,"o":18.665,"t":"2026-10-14T18:45:00Z","v":95939,"vw":18.668292},{"c":18.665,"h":18.7,"l":18.655,"n":1103,"o":18.665,"t":"2026-10-14T19:00:00Z","v":75450,"vw":18.675378},{"c":18.605,"h":18.675,"l":18.59,"n":1556,"o":18.67,"t":"2026-10-14T19:15:00Z","v":115992,"vw":18.643937},{"c":18.615,"h":18.645,"l":18.61,"n":1660,"o":18.61,"t":"2026-10-14T19:30:00Z","v":134681,"vw":18.625363},{"c":18.795,"h":18.84,"l":18.59,"n":6733,"o":18.615,"t":"2026-10-14T19:45:00Z","v":784916,"vw":18.745864},{"c":18.78,"h":18.78,"l":18.78,"n":26,"o":18.78,"t":"2026-10-14T20:00:00Z","v":685266,"vw":18.78},{"c":18.78,"h":18.78,"l":18.78,"n":2,"o":18.78,"t":"2026-10-15T11:00:00Z","v":1306,"vw":18.78},{"c":19.16,"h":19.29,"l":18.96,"n":627,"o":18.96,"t":"2026-10-15T13:30:00Z","v":153159,"vw":19.139442},{"c":19.315,"h":19.375,"l":19.1,"n":828,"o":19.11,"t":"2026-10-15T13:45:00Z","v":77935,"vw":19.227531},{"c":19.321,"h":19.42,"l":19.255,"n":1671,"o":19.315,"t":"2026-10-15T14:00:00Z","v":213306,"vw":19.3399},{"c":19.29,"h":19.35,"l":19.17,"n":3118,"o":19.31,"t":"2026-10-15T14:15:00Z","v":433545,"vw":19.226446},{"c":19.3,"h":19.365,"l":19.285,"n":2629,"o":19.285,"t":"2026-10-15T14:30:00Z","v":245635,"vw":19.332019},{"c":19.33,"h":19.37,"l":19.28,"n":1497,"o":19.31,"t":"2026-10-15T14:45:00Z","v":190773,"vw":19.318969},{"c":19.445,"h":19.475,"l":19.32,"n":1823,"o":19.325,"t":"2026-10-15T15:00:00Z","v":204744,"vw":19.398558},{"c":19.395,"h":19.455,"l":19.39,"n":1523,"o":19.4475,"t":"2026-10-15T15:15:00Z","v":129762,"vw":19.420324},{"c":19.3,"h":19.405,"l":19.28,"n":1042,"o":19.4,"t":"2026-10-15T15:30:00Z","v":62859,"vw":19.348085},{"c":19.305,"h":19.315,"l":19.28,"n":1111,"o":19.301502,"t":"2026-10-15T15:45:00Z","v":85479,"vw":19.298964},{"c":19.22,"h":19.3075,"l":19.205,"n":827,"o":19.3075,"t":"2026-10-15T16:00:00Z","v":39454,"vw":19.25796},{"c":19.245,"h":19.27,"l":19.215,"n":675,"o":19.215,"t":"2026-10-15T16:15:00Z","v":32849,"vw":19.248193},{"c":19.28,"h":19.29,"l":19.245,"n":609,"o":19.245,"t":"2026-10-15T16:30:00Z","v":29803,"vw":19.261434},{"c":19.245,"h":19.295,"l":19.23,"n":913,"o":19.28,"t":"2026-10-15T16:45:00Z","v":55647,"vw":19.268569},{"c":19.195,"h":19.245,"l":19.175,"n":782,"o":19.245,"t":"2026-10-15T17:00:00Z","v":53221,"vw":19.211758},{"c":19.19,"h":19.215,"l":19.17,"n":729,"o":19.19,"t":"2026-10-15T17:15:00Z","v":42052,"vw":19.19602},{"c":19.15,"h":19.2,"l":19.15,"n":969,"o":19.19,"t":"2026-10-15T17:30:00Z","v":60019,"vw":19.177233},{"c":19.145,"h":19.185,"l":19.14,"n":849,"o":19.15,"t":"2026-10-15T17:45:00Z","v":56316,"vw":19.162206},{"c":19.1,"h":19.145,"l":19.075,"n":1093,"o":19.145,"t":"2026-10-15T18:00:00Z","v":109339,"vw":19.111489},{"c":19.095,"h":19.12,"l":19.085,"n":1047,"o":19.11,"t":"2026-10-15T18:15:00Z","v":76484,"vw":19.09938},{"c":19.035,"h":19.11,"l":18.99,"n":1505,"o":19.1,"t":"2026-10-15T18:30:00Z","v":132161,"vw":19.033294},{"c":19.04,"h":19.05,"l":18.99,"n":1659,"o":19.035,"t":"2026-10-15T18:45:00Z","v":118251,"vw":19.027374},{"c":18.98,"h":19.06,"l":18.965,"n":1672,"o":19.035,"t":"2026-10-15T19:00:00Z","v":124993,"vw":19.025561},{"c":18.96,"h":19,"l":18.9,"n":2069,"o":18.98,"t":"2026-10-15T19:15:00Z","v":209244,"vw":18.934687},{"c":18.965,"h":19.01,"l":18.94,"n":1955,"o":18.96,"t":"2026-10-15T19:30:00Z","v":151195,"vw":18.976628},{"c":18.97,"h":19.0575,"l":18.92,"n":6724,"o":18.965,"t":"2026-10-15T19:45:00Z","v":607099,"vw":19.000287},{"c":18.98,"h":18.98,"l":18.98,"n":30,"o":18.98,"t":"2026-10-15T20:00:00Z","v":535885,"vw":18.98},{"c":19.13,"h":19.28,"l":19.03,"n":551,"o":19.24,"t":"2026-10-16T13:30:00Z","v":133244,"vw":19.172923},{"c":19.466,"h":19.53,"l":19.11,"n":1046,"o":19.14,"t":"2026-10-16T13:45:00Z","v":189204,"vw":19.32095},{"c":19.4,"h":19.48,"l":19.375,"n":1307,"o":19.465,"t":"2026-10-16T14:00:00Z","v":85146,"vw":19.419665},{"c":19.415,"h":19.465,"l":19.29,"n":1877,"o":19.395,"t":"2026-10-16T14:15:00Z","v":358977,"vw":19.401102},{"c":19.415,"h":19.45,"l":19.36,"n":2190,"o":19.415,"t":"2026-10-16T14:30:00Z","v":221592,"vw":19.409246},{"c":19.545,"h":19.56,"l":19.415,"n":1308,"o":19.415,"t":"2026-10-16T14:45:00Z","v":165748,"vw":19.486195},{"c":19.57,"h":19.63,"l":19.54,"n":2025,"o":19.545,"t":"2026-10-16T15:00:00Z","v":254773,"vw":19.585053},{"c":19.555,"h":19.6,"l":19.535,"n":1132,"o":19.575,"t":"2026-10-16T15:15:00Z","v":85490,"vw":19.571002},{"c":19.485,"h":19.565,"l":19.48,"n":1138,"o":19.555,"t":"2026-10-16T15:30:00Z","v":85668,"vw":19.525185},{"c":19.6,"h":19.655,"l":19.485,"n":1994,"o":19.49,"t":"2026-10-16T15:45:00Z","v":308276,"vw":19.570615},{"c":19.54,"h":19.605,"l":19.54,"n":1189,"o":19.6,"t":"2026-10-16T16:00:00Z","v":85946,"vw":19.579067},{"c":19.48,"h":19.55,"l":19.47,"n":1142,"o":19.54,"t":"2026-10-16T16:15:00Z","v":126796,"vw":19.513526},{"c":19.56,"h":19.57,"l":19.46,"n":1228,"o":19.475,"t":"2026-10-16T16:30:00Z","v":155042,"vw":19.506579},{"c":19.48,"h":19.59,"l":19.48,"n":1304,"o":19.56,"t":"2026-10-16T16:45:00Z","v":233781,"vw":19.549678},{"c":19.385,"h":19.48,"l":19.36,"n":864,"o":19.48,"t":"2026-10-16T17:00:00Z","v":53600,"vw":19.410106},{"c":19.395,"h":19.405,"l":19.345,"n":1090,"o":19.385,"t":"2026-10-16T17:15:00Z","v":91915,"vw":19.368767},{"c":19.495,"h":19.505,"l":19.385,"n":917,"o":19.395,"t":"2026-10-16T17:30:00Z","v":68252,"vw":19.430505},{"c":19.45,"h":19.495,"l":19.45,"n":1298,"o":19.495,"t":"2026-10-16T17:45:00Z","v":107833,"vw":19.478704},{"c":19.38,"h":19.45,"l":19.37,"n":1290,"o":19.45,"t":"2026-10-16T18:00:00Z","v":107964,"vw":19.411592},{"c":19.41,"h":19.42,"l":19.365,"n":1089,"o":19.395,"t":"2026-10-16T18:15:00Z","v":105225,"vw":19.392872},{"c":19.465,"h":19.525,"l":19.41,"n":1745,"o":19.42,"t":"2026-10-16T18:30:00Z","v":201318,"vw":19.49175},{"c":19.48,"h":19.54,"l":19.415,"n":3224,"o":19.465,"t":"2026-10-16T18:45:00Z","v":343044,"vw":19.487979},{"c":19.495,"h":19.5251,"l":19.475,"n":1269,"o":19.475,"t":"2026-10-16T19:00:00Z","v":129858,"vw":19.495402},{"c":19.51,"h":19.555,"l":19.405,"n":2055,"o":19.4933,"t":"2026-10-16T19:15:00Z","v":194839,"vw":19.490437},{"c":19.65,"h":19.65,"l":19.495,"n":3992,"o":19.51,"t":"2026-10-16T19:30:00Z","v":445437,"vw":19.538668},{"c":19.715,"h":19.75,"l":19.605,"n":7773,"o":19.655,"t":"2026-10-16T19:45:00Z","v":942786,"vw":19.685345},{"c":19.72,"h":19.72,"l":19.72,"n":49,"o":19.72,"t":"2026-10-16T20:00:00Z","v":1054963,"vw":19.72},{"c":19.75,"h":19.76,"l":19.75,"n":3,"o":19.76,"t":"2026-10-19T11:30:00Z","v":291,"vw":19.755},{"c":19.74,"h":19.74,"l":19.74,"n":17,"o":19.74,"t":"2026-10-19T12:30:00Z","v":291,"vw":19.74},{"c":19.35,"h":19.5,"l":19.35,"n":13,"o":19.5,"t":"2026-10-19T13:15:00Z","v":569,"vw":19.404745},{"c":19.43,"h":19.74,"l":19.22,"n":754,"o":19.22,"t":"2026-10-19T13:30:00Z","v":111368,"vw":19.286515},{"c":19.6,"h":19.605,"l":19.43,"n":685,"o":19.43,"t":"2026-10-19T13:45:00Z","v":42094,"vw":19.526298},{"c":19.565,"h":19.66,"l":19.54,"n":1044,"o":19.57,"t":"2026-10-19T14:00:00Z","v":83539,"vw":19.584911},{"c":19.675,"h":19.69,"l":19.54,"n":1215,"o":19.565,"t":"2026-10-19T14:15:00Z","v":113989,"vw":19.605556},{"c":19.675,"h":19.74,"l":19.665,"n":1335,"o":19.675,"t":"2026-10-19T14:30:00Z","v":111588,"vw":19.705138},{"c":19.785,"h":19.785,"l":19.675,"n":1308,"o":19.675,"t":"2026-10-19T14:45:00Z","v":110136,"vw":19.72696},{"c":19.935,"h":19.95,"l":19.76,"n":1588,"o":19.785,"t":"2026-10-19T15:00:00Z","v":148565,"vw":19.871127},{"c":19.92,"h":19.945,"l":19.87,"n":1273,"o":19.935,"t":"2026-10-19T15:15:00Z","v":158644,"vw":19.919245},{"c":19.865,"h":19.915,"l":19.85,"n":948,"o":19.915,"t":"2026-10-19T15:30:00Z","v":61772,"vw":19.879661},{"c":19.865,"h":19.895,"l":19.845,"n":957,"o":19.865,"t":"2026-10-19T15:45:00Z","v":65322,"vw":19.866649},{"c":19.825,"h":19.865,"l":19.76,"n":995,"o":19.865,"t":"2026-10-19T16:00:00Z","v":86115,"vw":19.819665},{"c":19.83,"h":19.86,"l":19.755,"n":886,"o":19.825,"t":"2026-10-19T16:15:00Z","v":76685,"vw":19.810986},{"c":19.81,"h":19.845,"l":19.79,"n":878,"o":19.825,"t":"2026-10-19T16:30:00Z","v":71557,"vw":19.814591},{"c":19.88,"h":19.89,"l":19.815,"n":815,"o":19.815,"t":"2026-10-19T16:45:00Z","v":57258,"vw":19.839521},{"c":19.895,"h":19.9,"l":19.855,"n":803,"o":19.878,"t":"2026-10-19T17:00:00Z","v":49199,"vw":19.874103},{"c":19.855,"h":19.9,"l":19.855,"n":1012,"o":19.89,"t":"2026-10-19T17:15:00Z","v":62261,"vw":19.881604},{"c":19.865,"h":19.88,"l":19.835,"n":1126,"o":19.855,"t":"2026-10-19T17:30:00Z","v":80996,"vw":19.852557},{"c":19.795,"h":19.865,"l":19.785,"n":1358,"o":19.865,"t":"2026-10-19T17:45:00Z","v":98269,"vw":19.812337},{"c":19.835,"h":19.84,"l":19.785,"n":871,"o":19.795,"t":"2026-10-19T18:00:00Z","v":59129,"vw":19.809021},{"c":19.81,"h":19.84,"l":19.79,"n":1516,"o":19.835,"t":"2026-10-19T18:15:00Z","v":134652,"vw":19.818222},{"c":19.8251,"h":19.83,"l":19.79,"n":1387,"o":19.81,"t":"2026-10-19T18:30:00Z","v":86652,"vw":19.806941},{"c":19.725,"h":19.845,"l":19.72,"n":1495,"o":19.825,"t":"2026-10-19T18:45:00Z","v":101485,"vw":19.782893},{"c":19.675,"h":19.735,"l":19.655,"n":1874,"o":19.725,"t":"2026-10-19T19:00:00Z","v":173890,"vw":19.70349},{"c":19.645,"h":19.69,"l":19.58,"n":2727,"o":19.675,"t":"2026-10-19T19:15:00Z","v":209533,"vw":19.640292},{"c":19.685,"h":19.71,"l":19.625,"n":2508,"o":19.645,"t":"2026-10-19T19:30:00Z","v":187851,"vw":19.674466},{"c":19.79,"h":19.81,"l":19.67,"n":6385,"o":19.685,"t":"2026-10-19T19:45:00Z","v":665239,"vw":19.743831},{"c":19.79,"h":19.79,"l":19.79,"n":52,"o":19.79,"t":"2026-10-19T20:00:00Z","v":663899,"vw":19.79},{"c":20.045,"h":20.06,"l":19.77,"n":349,"o":19.77,"t":"2026-10-20T13:30:00Z","v":49028,"vw":19.894767},{"c":20.03,"h":20.22,"l":19.96,"n":876,"o":20.06,"t":"2026-10-20T13:45:00Z","v":77771,"vw":20.102484},{"c":19.95,"h":20.03,"l":19.8901,"n":1604,"o":20.025,"t":"2026-10-20T14:00:00Z","v":121336,"vw":19.93771},{"c":19.97,"h":20.03,"l":19.945,"n":1009,"o":19.96,"t":"2026-10-20T14:15:00Z","v":58565,"vw":19.982479},{"c":20.11,"h":20.14,"l":19.975,"n":1414,"o":19.975,"t":"2026-10-20T14:30:00Z","v":174535,"vw":20.06595},{"c":20.27,"h":20.285,"l":20.1,"n":2224,"o":20.11,"t":"2026-10-20T14:45:00Z","v":312554,"vw":20.192822},{"c":20.205,"h":20.28,"l":20.13,"n":1862,"o":20.27,"t":"2026-10-20T15:00:00Z","v":133375,"vw":20.187358},{"c":20.21,"h":20.255,"l":20.2,"n":1426,"o":20.205,"t":"2026-10-20T15:15:00Z","v":80421,"vw":20.232511},{"c":20.25,"h":20.28,"l":20.205,"n":934,"o":20.21,"t":"2026-10-20T15:30:00Z","v":56942,"vw":20.2459},{"c":20.205,"h":20.29,"l":20.2,"n":1405,"o":20.25,"t":"2026-10-20T15:45:00Z","v":85816,"vw":20.245943},{"c":20.255,"h":20.298,"l":20.205,"n":1291,"o":20.205,"t":"2026-10-20T16:00:00Z","v":71852,"vw":20.257731},{"c":20.21,"h":20.255,"l":20.175,"n":1040,"o":20.255,"t":"2026-10-20T16:15:00Z","v":56195,"vw":20.204561},{"c":20.19,"h":20.26,"l":20.17,"n":1395,"o":20.21,"t":"2026-10-20T16:30:00Z","v":98501,"vw":20.208442},{"c":20.035,"h":20.205,"l":20.02,"n":1606,"o":20.19,"t":"2026-10-20T16:45:00Z","v":151022,"vw":20.13133},{"c":20.08,"h":20.105,"l":20.02,"n":1226,"o":20.04,"t":"2026-10-20T17:00:00Z","v":131467,"vw":20.071112},{"c":20.125,"h":20.125,"l":20.03,"n":1448,"o":20.08,"t":"2026-10-20T17:15:00Z","v":112833,"vw":20.072886},{"c":20.145,"h":20.155,"l":20.085,"n":1071,"o":20.125,"t":"2026-10-20T17:30:00Z","v":66269,"vw":20.115652},{"c":20.13,"h":20.185,"l":20.12,"n":1559,"o":20.145,"t":"2026-10-20T17:45:00Z","v":151657,"vw":20.147289},{"c":20.135,"h":20.155,"l":20.11,"n":1071,"o":20.14,"t":"2026-10-20T18:00:00Z","v":88300,"vw":20.133918},{"c":20.115,"h":20.145,"l":20.095,"n":969,"o":20.135,"t":"2026-10-20T18:15:00Z","v":59896,"vw":20.122312},{"c":20.115,"h":20.1575,"l":20.115,"n":1253,"o":20.12,"t":"2026-10-20T18:30:00Z","v":97520,"vw":20.135957},{"c":20.125,"h":20.16,"l":20.11,"n":1436,"o":20.12,"t":"2026-10-20T18:45:00Z","v":139902,"vw":20.136238},{"c":20.0975,"h":20.1575,"l":20.09,"n":1257,"o":20.13,"t":"2026-10-20T19:00:00Z","v":98493,"vw":20.134685},{"c":20.085,"h":20.15,"l":20.065,"n":2035,"o":20.095,"t":"2026-10-20T19:15:00Z","v":149916,"vw":20.097991},{"c":20.015,"h":20.105,"l":20.005,"n":4036,"o":20.085,"t":"2026-10-20T19:30:00Z","v":383228,"vw":20.05842},{"c":20,"h":20.035,"l":19.91,"n":8079,"o":20.01,"t":"2026-10-20T19:45:00Z","v":804617,"vw":19.970015},{"c":20,"h":20,"l":20,"n":37,"o":20,"t":"2026-10-20T20:00:00Z","v":1350596,"vw":20},{"c":19.735,"h":20.06,"l":19.705,"n":467,"o":20,"t":"2026-10-21T13:30:00Z","v":42363,"vw":19.860982},{"c":19.87,"h":19.87,"l":19.735,"n":471,"o":19.735,"t":"2026-10-21T13:45:00Z","v":36114,"vw":19.797616},{"c":19.68,"h":19.84,"l":19.675,"n":840,"o":19.82,"t":"2026-10-21T14:00:00Z","v":49153,"vw":19.773605},{"c":19.675,"h":19.785,"l":19.625,"n":1315,"o":19.7,"t":"2026-10-21T14:15:00Z","v":100038,"vw":19.713329},{"c":19.77,"h":19.815,"l":19.67,"n":2750,"o":19.675,"t":"2026-10-21T14:30:00Z","v":418051,"vw":19.773581},{"c":19.85,"h":19.865,"l":19.75,"n":1909,"o":19.775,"t":"2026-10-21T14:45:00Z","v":543043,"vw":19.778941},{"c":19.795,"h":19.835,"l":19.74,"n":1442,"o":19.835,"t":"2026-10-21T15:00:00Z","v":132589,"vw":19.799405},{"c":19.8475,"h":19.8475,"l":19.79,"n":1681,"o":19.79,"t":"2026-10-21T15:15:00Z","v":183741,"vw":19.808963},{"c":19.74,"h":19.84,"l":19.74,"n":921,"o":19.84,"t":"2026-10-21T15:30:00Z","v":56953,"vw":19.797004},{"c":19.855,"h":19.89,"l":19.735,"n":1127,"o":19.74,"t":"2026-10-21T15:45:00Z","v":167769,"vw":19.812044},{"c":19.845,"h":19.89,"l":19.82,"n":1099,"o":19.85,"t":"2026-10-21T16:00:00Z","v":161074,"vw":19.866272},{"c":19.875,"h":19.88,"l":19.835,"n":669,"o":19.845,"t":"2026-10-21T16:15:00Z","v":35825,"vw":19.857324},{"c":19.935,"h":19.96,"l":19.84,"n":1220,"o":19.875,"t":"2026-10-21T16:30:00Z","v":97893,"vw":19.892402},{"c":19.93,"h":19.94,"l":19.895,"n":854,"o":19.93,"t":"2026-10-21T16:45:00Z","v":51798,"vw":19.918317},{"c":19.935,"h":19.965,"l":19.9,"n":753,"o":19.925,"t":"2026-10-21T17:00:00Z","v":47478,"vw":19.928565},{"c":19.935,"h":19.95,"l":19.92,"n":797,"o":19.93,"t":"2026-10-21T17:15:00Z","v":46549,"vw":19.936947},{"c":20.055,"h":20.065,"l":19.895,"n":1374,"o":19.935,"t":"2026-10-21T17:30:00Z","v":142073,"vw":19.969954},{"c":20.04,"h":20.0775,"l":20.03,"n":1093,"o":20.06,"t":"2026-10-21T17:45:00Z","v":97930,"vw":20.053929},{"c":19.99,"h":20.045,"l":19.99,"n":972,"o":20.045,"t":"2026-10-21T18:00:00Z","v":53002,"vw":20.021255},{"c":20.02,"h":20.025,"l":19.91,"n":2485,"o":19.995,"t":"2026-10-21T18:15:00Z","v":228558,"vw":19.958105},{"c":19.975,"h":20.02,"l":19.97,"n":975,"o":20.02,"t":"2026-10-21T18:30:00Z","v":62815,"vw":19.989424},{"c":19.87,"h":20.03,"l":19.87,"n":2327,"o":19.975,"t":"2026-10-21T18:45:00Z","v":244133,"vw":19.973128},{"c":19.815,"h":19.88,"l":19.79,"n":1692,"o":19.875,"t":"2026-10-21T19:00:00Z","v":109921,"vw":19.832802},{"c":19.9,"h":19.92,"l":19.805,"n":2123,"o":19.815,"t":"2026-10-21T19:15:00Z","v":181924,"vw":19.861166},{"c":19.975,"h":20,"l":19.885,"n":2333,"o":19.9,"t":"2026-10-21T19:30:00Z","v":151363,"vw":19.939988},{"c":20.02,"h":20.1,"l":19.965,"n":7145,"o":19.975,"t":"2026-10-21T19:45:00Z","v":803285,"vw":20.024473},{"c":20.03,"h":20.03,"l":20.01,"n":56,"o":20.01,"t":"2026-10-21T20:00:00Z","v":1373053,"vw":20.029963},{"c":19.88,"h":19.88,"l":19.63,"n":5,"o":19.63,"t":"2026-10-21T21:45:00Z","v":2566,"vw":19.823039},{"c":20.08,"h":20.08,"l":20.08,"n":2,"o":20.08,"t":"2026-10-22T09:45:00Z","v":180,"vw":20.08},{"c":20.05,"h":20.1,"l":19.86,"n":360,"o":19.86,"t":"2026-10-22T13:30:00Z","v":50016,"vw":19.942852},{"c":20.14,"h":20.19,"l":20.055,"n":855,"o":20.07,"t":"2026-10-22T13:45:00Z","v":85354,"vw":20.101599},{"c":20.27,"h":20.3,"l":20.12,"n":878,"o":20.16,"t":"2026-10-22T14:00:00Z","v":56628,"vw":20.217234},{"c":20.24,"h":20.32,"l":20.22,"n":875,"o":20.27,"t":"2026-10-22T14:15:00Z","v":63770,"vw":20.276246},{"c":20.215,"h":20.27,"l":20.145,"n":815,"o":20.235,"t":"2026-10-22T14:30:00Z","v":46732,"vw":20.201279},{"c":20.29,"h":20.3,"l":20.205,"n":1065,"o":20.215,"t":"2026-10-22T14:45:00Z","v":91528,"vw":20.279482},{"c":20.295,"h":20.305,"l":20.245,"n":1080,"o":20.3,"t":"2026-10-22T15:00:00Z","v":98155,"vw":20.293389},{"c":20.14,"h":20.31,"l":20.125,"n":1358,"o":20.295,"t":"2026-10-22T15:15:00Z","v":105546,"vw":20.246394},{"c":20.185,"h":20.19,"l":20.13,"n":1130,"o":20.14,"t":"2026-10-22T15:30:00Z","v":82753,"vw":20.159657},{"c":20.19,"h":20.21,"l":20.15,"n":988,"o":20.185,"t":"2026-10-22T15:45:00Z","v":57929,"vw":20.182848},{"c":20.18,"h":20.21,"l":20.14,"n":1212,"o":20.19,"t":"2026-10-22T16:00:00Z","v":94554,"vw":20.163856},{"c":20.195,"h":20.2051,"l":20.175,"n":988,"o":20.175,"t":"2026-10-22T16:15:00Z","v":77211,"vw":20.189728},{"c":20.135,"h":20.2,"l":20.135,"n":1007,"o":20.2,"t":"2026-10-22T16:30:00Z","v":71612,"vw":20.171133},{"c":20.16,"h":20.16,"l":20.105,"n":1315,"o":20.135,"t":"2026-10-22T16:45:00Z","v":101920,"vw":20.132021},{"c":20.145,"h":20.16,"l":20.09,"n":873,"o":20.155,"t":"2026-10-22T17:00:00Z","v":56339,"vw":20.125647},{"c":20.145,"h":20.15,"l":20.0601,"n":1215,"o":20.15,"t":"2026-10-22T17:15:00Z","v":92652,"vw":20.099135},{"c":20.155,"h":20.19,"l":20.135,"n":1390,"o":20.15,"t":"2026-10-22T17:30:00Z","v":113796,"vw":20.163791},{"c":20.17,"h":20.1775,"l":20.13,"n":1087,"o":20.155,"t":"2026-10-22T17:45:00Z","v":86434,"vw":20.152553},{"c":20.115,"h":20.1703,"l":20.095,"n":1251,"o":20.1703,"t":"2026-10-22T18:00:00Z","v":137981,"vw":20.116769},{"c":19.98,"h":20.13,"l":19.975,"n":1263,"o":20.115,"t":"2026-10-22T18:15:00Z","v":94167,"vw":20.062671},{"c":20.035,"h":20.035,"l":19.91,"n":1488,"o":19.975,"t":"2026-10-22T18:30:00Z","v":189294,"vw":19.972464},{"c":19.995,"h":20.035,"l":19.97,"n":1474,"o":20.035,"t":"2026-10-22T18:45:00Z","v":132021,"vw":20.011188},{"c":20.035,"h":20.065,"l":19.975,"n":2460,"o":19.995,"t":"2026-10-22T19:00:00Z","v":351105,"vw":20.01818},{"c":20.045,"h":20.075,"l":20.01,"n":1986,"o":20.035,"t":"2026-10-22T19:15:00Z","v":216268,"vw":20.052518},{"c":20.005,"h":20.0675,"l":20,"n":2107,"o":20.04,"t":"2026-10-22T19:30:00Z","v":196023,"vw":20.030463},{"c":20.14,"h":20.15,"l":19.955,"n":7256,"o":20.005,"t":"2026-10-22T19:45:00Z","v":845658,"vw":20.099585},{"c":20.14,"h":20.14,"l":20.14,"n":47,"o":20.14,"t":"2026-10-22T20:00:00Z","v":606526,"vw":20.14},{"c":19.86,"h":19.86,"l":19.86,"n":1,"o":19.86,"t":"2026-10-22T23:30:00Z","v":250,"vw":19.86}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.18887197800281158,"strike":27.109758240224927,"iv":0.784981153243346,"gamma":0.04064704307864479,"theta":-0.013559309121370664,"vega":0.009774182143361124,"rho":0.0013767384594682304,"breakevenPct":37.45533846036122},{"delta":0.15,"premium":0.23499216300940437,"strike":23.920062695924766,"iv":0.5787844827586207,"gamma":0.07175877742946708,"theta":-0.013263793103448275,"vega":0.013063793103448277,"rho":0.002080238281159132,"breakevenPct":21.626660921118688},{"delta":0.2,"premium":0.33295454545454545,"strike":23.136363636363637,"iv":0.57275,"gamma":0.0870409090909091,"theta":-0.01585,"vega":0.01565,"rho":0.002772535995043778,"breakevenPct":18.173807562025093},{"delta":0.25,"premium":0.44472477064220184,"strike":22.52637614678899,"iv":0.571226376146789,"gamma":0.09841467889908256,"theta":-0.01786295871559633,"vega":0.017615596330275228,"rho":0.003458659558442062,"breakevenPct":15.665160712140958},{"delta":0.3,"premium":0.5601184600197434,"strike":21.959526159921026,"iv":0.5699593287265547,"gamma":0.10877186574531096,"theta":-0.019668805528134253,"vega":0.01939308983218164,"rho":0.004143243722341128,"breakevenPct":13.391966867778306},{"delta":0.35,"premium":0.6835143139190523,"strike":21.46594274432379,"iv":0.5609267522211253,"gamma":0.11696535044422507,"theta":-0.020507897334649555,"vega":0.020528331688055283,"rho":0.00482515458596876,"breakevenPct":11.527981159329531},{"delta":0.4,"premium":0.8110062893081762,"strike":20.97798742138365,"iv":0.5534235849056603,"gamma":0.12457012578616353,"theta":-0.02135943396226415,"vega":0.021615408805031447,"rho":0.005504423086069075,"breakevenPct":9.712959268337489},{"delta":0.45,"premium":1.0075471698113208,"strike":20.58490566037736,"iv":0.5717018867924528,"gamma":0.12225094339622641,"theta":-0.022420754716981132,"vega":0.02189056603773585,"rho":0.006139148886708882,"breakevenPct":8.723327443044717},{"delta":0.5,"premium":1.2040880503144653,"strike":20.19182389937107,"iv":0.5899801886792453,"gamma":0.11993176100628931,"theta":-0.023482075471698113,"vega":0.022165723270440252,"rho":0.006773874687348689,"breakevenPct":7.733695617751943},{"delta":0.55,"premium":1.435211267605634,"strike":19.774647887323944,"iv":0.6080042253521127,"gamma":0.1156225352112676,"theta":-0.024067605633802818,"vega":0.022007042253521125,"rho":0.007382945213170479,"breakevenPct":6.796873891891128},{"delta":0.6,"premium":1.699295774647887,"strike":19.33450704225352,"iv":0.6257859154929577,"gamma":0.10941654929577466,"theta":-0.02419964788732394,"vega":0.02143485915492958,"rho":0.007967563055181344,"breakevenPct":5.910386792051402},{"delta":0.65,"premium":1.9934479054779808,"strike":18.87110633727175,"iv":0.646440708915145,"gamma":0.10214790547798067,"theta":-0.024183995703544573,"vega":0.020677765843179378,"rho":0.008529392887034836,"breakevenPct":5.058178462989582},{"delta":0.7,"premium":2.3828141783028998,"strike":18.33404940923738,"iv":0.6761936627282492,"gamma":0.09151417830290012,"theta":-0.02370064446831364,"vega":0.01933512352309345,"rho":0.00901906068672331,"breakevenPct":4.314519574724469},{"delta":0.75,"premium":2.8177302631578947,"strike":17.751315789473683,"iv":0.7052690789473685,"gamma":0.08029934210526316,"theta":-0.02275342105263158,"vega":0.017704210526315788,"rho":0.009473054151750938,"breakevenPct":3.5702218158689787},{"delta":0.8,"premium":3.3275986842105265,"strike":17.09342105263158,"iv":0.7332296052631578,"gamma":0.06812828947368421,"theta":-0.021042894736842104,"vega":0.015598947368421053,"rho":0.009868345404717593,"breakevenPct":2.8248727937668905},{"delta":0.85,"premium":4.226766595289078,"strike":16.0813704496788,"iv":0.8234593147751605,"gamma":0.0506914346895075,"theta":-0.01978950749464668,"vega":0.013003426124197004,"rho":0.009960612029365162,"breakevenPct":2.2564805889621415},{"delta":0.9,"premium":5.926271186440677,"strike":14.288135593220339,"iv":1.0353322033898305,"gamma":0.030393220338983055,"theta":-0.018759322033898306,"vega":0.009789830508474576,"rho":0.009421494073724952,"breakevenPct":1.7845255773465107}],"put":[{"delta":0.1,"premium":0.21765332574438367,"strike":15.412266059550694,"iv":0.7706221942691945,"gamma":0.04217821652327039,"theta":-0.012491452279327691,"vega":0.009790909096052933,"rho":-0.0017705281314941417,"breakevenPct":23.491375962707394},{"delta":0.15,"premium":0.32791044776119405,"strike":16.588059701492536,"iv":0.6837785074626866,"gamma":0.06038477611940299,"theta":-0.01482865671641791,"vega":0.01295223880597015,"rho":-0.0026531002819768154,"breakevenPct":18.1261366881604},{"delta":0.2,"premium":0.42852292020373517,"strike":17.38030560271647,"iv":0.6353409168081494,"gamma":0.07960492359932089,"theta":-0.01644787775891341,"vega":0.015626825127334466,"rho":-0.003536301416626486,"breakevenPct":14.64359172954313},{"delta":0.25,"premium":0.510904255319149,"strike":18.11968085106383,"iv":0.5613755319148936,"gamma":0.10064414893617021,"theta":-0.01647526595744681,"vega":0.01770691489361702,"rho":-0.004407695480326232,"breakevenPct":11.335465278224168},{"delta":0.3,"premium":0.6438829787234043,"strike":18.56294326241135,"iv":0.5509145390070922,"gamma":0.11154840425531914,"theta":-0.017494769503546097,"vega":0.01921400709219858,"rho":-0.005309749678623801,"breakevenPct":9.77311035403855},{"delta":0.35,"premium":0.7771052631578947,"strike":19.00526315789474,"iv":0.5404284210526316,"gamma":0.12239421052631579,"theta":-0.018499473684210524,"vega":0.020708421052631577,"rho":-0.006211953753140724,"breakevenPct":8.216727619653353},{"delta":0.4,"premium":0.9274812030075189,"strike":19.381203007518796,"iv":0.5281727819548871,"gamma":0.12912353383458647,"theta":-0.018461879699248118,"vega":0.021309924812030076,"rho":-0.007124713395677948,"breakevenPct":7.0809576812120865},{"delta":0.45,"premium":1.0778571428571428,"strike":19.757142857142856,"iv":0.5159171428571429,"gamma":0.13585285714285714,"theta":-0.018424285714285712,"vega":0.02191142857142857,"rho":-0.00803747303821517,"breakevenPct":5.9451877427708215},{"delta":0.5,"premium":1.2593821510297483,"strike":20.1350114416476,"iv":0.5093096109839818,"gamma":0.13910640732265445,"theta":-0.018291990846681924,"vega":0.02217848970251716,"rho":-0.008971363697351905,"breakevenPct":4.9565493926593716},{"delta":0.55,"premium":1.4977498093058736,"strike":20.516399694889397,"iv":0.5130090770404272,"gamma":0.13601716247139586,"theta":-0.017986880244088482,"vega":0.02183524027459954,"rho":-0.009943815477175886,"breakevenPct":4.236405409952043},{"delta":0.6,"premium":1.7361174675819986,"strike":20.8977879481312,"iv":0.5167085430968726,"gamma":0.13292791762013728,"theta":-0.01768176964149504,"vega":0.02149199084668192,"rho":-0.010916267256999864,"breakevenPct":3.516261427244718},{"delta":0.65,"premium":1.9609781843771994,"strike":21.257565095003518,"iv":0.5040490499648135,"gamma":0.1291637579169599,"theta":-0.016209148486980997,"vega":0.020421252638986625,"rho":-0.011877045707170185,"breakevenPct":2.8369239142682803},{"delta":0.7,"premium":2.180893736805067,"strike":21.60942997888811,"iv":0.48540021111893034,"gamma":0.1251524982406756,"theta":-0.014309078114004222,"vega":0.019084166080225194,"rho":-0.012833550315336157,"breakevenPct":2.172526474909164},{"delta":0.75,"premium":2.4008092892329347,"strike":21.961294862772696,"iv":0.46675137227304714,"gamma":0.12114123856439127,"theta":-0.012409007741027444,"vega":0.017747079521463757,"rho":-0.01379005492350213,"breakevenPct":1.508129035550047},{"delta":0.8,"premium":2.747171945701358,"strike":22.4027149321267,"iv":0.4531420814479638,"gamma":0.10773257918552034,"theta":-0.010065610859728503,"vega":0.015385067873303165,"rho":-0.014835026794831504,"breakevenPct":1.029491508432331},{"delta":0.85,"premium":3.109162895927602,"strike":22.855203619909503,"iv":0.4401556561085973,"gamma":0.09316244343891403,"theta":-0.0076674208144796386,"vega":0.012896380090497737,"rho":-0.015890932822282194,"breakevenPct":0.573813071591643},{"delta":0.9,"premium":3.549781659388646,"strike":23.37117903930131,"iv":0.41228165938864625,"gamma":0.0717598253275109,"theta":-0.004635807860262007,"vega":0.009501746724890828,"rho":-0.01699986385251346,"breakevenPct":0.3438919598763407}]},"raw":{"call":[{"delta":0.1,"premium":0.18887197800281158,"strike":27.109758240224927,"iv":0.784981153243346,"gamma":0.04064704307864479,"theta":-0.013559309121370664,"vega":0.009774182143361124,"rho":0.0013767384594682304,"breakevenPct":37.45533846036122},{"delta":0.15,"premium":0.23499216300940437,"strike":23.920062695924766,"iv":0.5787844827586207,"gamma":0.07175877742946708,"theta":-0.013263793103448275,"vega":0.013063793103448277,"rho":0.002080238281159132,"breakevenPct":21.626660921118688},{"delta":0.2,"premium":0.33295454545454545,"strike":23.136363636363637,"iv":0.57275,"gamma":0.0870409090909091,"theta":-0.01585,"vega":0.01565,"rho":0.002772535995043778,"breakevenPct":18.173807562025093},{"delta":0.25,"premium":0.44472477064220184,"strike":22.52637614678899,"iv":0.571226376146789,"gamma":0.09841467889908256,"theta":-0.01786295871559633,"vega":0.017615596330275228,"rho":0.003458659558442062,"breakevenPct":15.665160712140958},{"delta":0.3,"premium":0.5601184600197434,"strike":21.959526159921026,"iv":0.5699593287265547,"gamma":0.10877186574531096,"theta":-0.019668805528134253,"vega":0.01939308983218164,"rho":0.004143243722341128,"breakevenPct":13.391966867778306},{"delta":0.35,"premium":0.6835143139190523,"strike":21.46594274432379,"iv":0.5609267522211253,"gamma":0.11696535044422507,"theta":-0.020507897334649555,"vega":0.020528331688055283,"rho":0.00482515458596876,"breakevenPct":11.527981159329531},{"delta":0.4,"premium":0.8110062893081762,"strike":20.97798742138365,"iv":0.5534235849056603,"gamma":0.12457012578616353,"theta":-0.02135943396226415,"vega":0.021615408805031447,"rho":0.005504423086069075,"breakevenPct":9.712959268337489},{"delta":0.45,"premium":1.0075471698113208,"strike":20.58490566037736,"iv":0.5717018867924528,"gamma":0.12225094339622641,"theta":-0.022420754716981132,"vega":0.02189056603773585,"rho":0.006139148886708882,"breakevenPct":8.723327443044717},{"delta":0.5,"premium":1.2040880503144653,"strike":20.19182389937107,"iv":0.5899801886792453,"gamma":0.11993176100628931,"theta":-0.023482075471698113,"vega":0.022165723270440252,"rho":0.006773874687348689,"breakevenPct":7.733695617751943},{"delta":0.55,"premium":1.435211267605634,"strike":19.774647887323944,"iv":0.6080042253521127,"gamma":0.1156225352112676,"theta":-0.024067605633802818,"vega":0.022007042253521125,"rho":0.007382945213170479,"breakevenPct":6.796873891891128},{"delta":0.6,"premium":1.699295774647887,"strike":19.33450704225352,"iv":0.6257859154929577,"gamma":0.10941654929577466,"theta":-0.02419964788732394,"vega":0.02143485915492958,"rho":0.007967563055181344,"breakevenPct":5.910386792051402},{"delta":0.65,"premium":1.9934479054779808,"strike":18.87110633727175,"iv":0.646440708915145,"gamma":0.10214790547798067,"theta":-0.024183995703544573,"vega":0.020677765843179378,"rho":0.008529392887034836,"breakevenPct":5.058178462989582},{"delta":0.7,"premium":2.3828141783028998,"strike":18.33404940923738,"iv":0.6761936627282492,"gamma":0.09151417830290012,"theta":-0.02370064446831364,"vega":0.01933512352309345,"rho":0.00901906068672331,"breakevenPct":4.314519574724469},{"delta":0.75,"premium":2.8177302631578947,"strike":17.751315789473683,"iv":0.7052690789473685,"gamma":0.08029934210526316,"theta":-0.02275342105263158,"vega":0.017704210526315788,"rho":0.009473054151750938,"breakevenPct":3.5702218158689787},{"delta":0.8,"premium":3.3275986842105265,"strike":17.09342105263158,"iv":0.7332296052631578,"gamma":0.06812828947368421,"theta":-0.021042894736842104,"vega":0.015598947368421053,"rho":0.009868345404717593,"breakevenPct":2.8248727937668905},{"delta":0.85,"premium":4.226766595289078,"strike":16.0813704496788,"iv":0.8234593147751605,"gamma":0.0506914346895075,"theta":-0.01978950749464668,"vega":0.013003426124197004,"rho":0.009960612029365162,"breakevenPct":2.2564805889621415},{"delta":0.9,"premium":5.926271186440677,"strike":14.288135593220339,"iv":1.0353322033898305,"gamma":0.030393220338983055,"theta":-0.018759322033898306,"vega":0.009789830508474576,"rho":0.009421494073724952,"breakevenPct":1.7845255773465107}],"put":[{"delta":0.1,"premium":0.21765332574438367,"strike":15.412266059550694,"iv":0.7706221942691945,"gamma":0.04217821652327039,"theta":-0.012491452279327691,"vega":0.009790909096052933,"rho":-0.0017705281314941417,"breakevenPct":23.491375962707394},{"delta":0.15,"premium":0.32791044776119405,"strike":16.588059701492536,"iv":0.6837785074626866,"gamma":0.06038477611940299,"theta":-0.01482865671641791,"vega":0.01295223880597015,"rho":-0.0026531002819768154,"breakevenPct":18.1261366881604},{"delta":0.2,"premium":0.42852292020373517,"strike":17.38030560271647,"iv":0.6353409168081494,"gamma":0.07960492359932089,"theta":-0.01644787775891341,"vega":0.015626825127334466,"rho":-0.003536301416626486,"breakevenPct":14.64359172954313},{"delta":0.25,"premium":0.510904255319149,"strike":18.11968085106383,"iv":0.5613755319148936,"gamma":0.10064414893617021,"theta":-0.01647526595744681,"vega":0.01770691489361702,"rho":-0.004407695480326232,"breakevenPct":11.335465278224168},{"delta":0.3,"premium":0.6438829787234043,"strike":18.56294326241135,"iv":0.5509145390070922,"gamma":0.11154840425531914,"theta":-0.017494769503546097,"vega":0.01921400709219858,"rho":-0.005309749678623801,"breakevenPct":9.77311035403855},{"delta":0.35,"premium":0.7771052631578947,"strike":19.00526315789474,"iv":0.5404284210526316,"gamma":0.12239421052631579,"theta":-0.018499473684210524,"vega":0.020708421052631577,"rho":-0.006211953753140724,"breakevenPct":8.216727619653353},{"delta":0.4,"premium":0.9274812030075189,"strike":19.381203007518796,"iv":0.5281727819548871,"gamma":0.12912353383458647,"theta":-0.018461879699248118,"vega":0.021309924812030076,"rho":-0.007124713395677948,"breakevenPct":7.0809576812120865},{"delta":0.45,"premium":1.0778571428571428,"strike":19.757142857142856,"iv":0.5159171428571429,"gamma":0.13585285714285714,"theta":-0.018424285714285712,"vega":0.02191142857142857,"rho":-0.00803747303821517,"breakevenPct":5.9451877427708215},{"delta":0.5,"premium":1.2593821510297483,"strike":20.1350114416476,"iv":0.5093096109839818,"gamma":0.13910640732265445,"theta":-0.018291990846681924,"vega":0.02217848970251716,"rho":-0.008971363697351905,"breakevenPct":4.9565493926593716},{"delta":0.55,"premium":1.4977498093058736,"strike":20.516399694889397,"iv":0.5130090770404272,"gamma":0.13601716247139586,"theta":-0.017986880244088482,"vega":0.02183524027459954,"rho":-0.009943815477175886,"breakevenPct":4.236405409952043},{"delta":0.6,"premium":1.7361174675819986,"strike":20.8977879481312,"iv":0.5167085430968726,"gamma":0.13292791762013728,"theta":-0.01768176964149504,"vega":0.02149199084668192,"rho":-0.010916267256999864,"breakevenPct":3.516261427244718},{"delta":0.65,"premium":1.9609781843771994,"strike":21.257565095003518,"iv":0.5040490499648135,"gamma":0.1291637579169599,"theta":-0.016209148486980997,"vega":0.020421252638986625,"rho":-0.011877045707170185,"breakevenPct":2.8369239142682803},{"delta":0.7,"premium":2.180893736805067,"strike":21.60942997888811,"iv":0.48540021111893034,"gamma":0.1251524982406756,"theta":-0.014309078114004222,"vega":0.019084166080225194,"rho":-0.012833550315336157,"breakevenPct":2.172526474909164},{"delta":0.75,"premium":2.4008092892329347,"strike":21.961294862772696,"iv":0.46675137227304714,"gamma":0.12114123856439127,"theta":-0.012409007741027444,"vega":0.017747079521463757,"rho":-0.01379005492350213,"breakevenPct":1.508129035550047},{"delta":0.8,"premium":2.747171945701358,"strike":22.4027149321267,"iv":0.4531420814479638,"gamma":0.10773257918552034,"theta":-0.010065610859728503,"vega":0.015385067873303165,"rho":-0.014835026794831504,"breakevenPct":1.029491508432331},{"delta":0.85,"premium":3.109162895927602,"strike":22.855203619909503,"iv":0.4401556561085973,"gamma":0.09316244343891403,"theta":-0.0076674208144796386,"vega":0.012896380090497737,"rho":-0.015890932822282194,"breakevenPct":0.573813071591643},{"delta":0.9,"premium":3.549781659388646,"strike":23.37117903930131,"iv":0.41228165938864625,"gamma":0.0717598253275109,"theta":-0.004635807860262007,"vega":0.009501746724890828,"rho":-0.01699986385251346,"breakevenPct":0.3438919598763407}]}},"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"}}