{"symbol":"ZTO","url":"https://intraalpha.com/companies/ZTO","capturedAt":"2026-10-22T23:41:55.039Z","state":"ready","quote":{"symbol":"ZTO","last_price":20.06,"prev_close":19.87,"regular_close":20.06,"change":0.19,"change_pct":0.9562,"regular_change":0.19,"regular_change_pct":0.9562,"extended_change":0,"extended_change_pct":0,"bid":19.39,"ask":20.47,"bid_size":100,"ask_size":100,"volume":2165471,"vwap":19.993798,"open":19.88,"high":20.09,"low":19.8,"close":20.06,"trade_count":18615,"last_trade_at":"2026-10-22T23:00:00.00363489Z","last_quote_at":"2026-10-22T20:44:00.155213162Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:41:38.060918069-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ZTO","fetched_at":"2026-10-22T23:41:54.463103+00:00","name":"ZTO Express (Cayman) Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"INTEGRATED FREIGHT & LOGISTICS","country":"China","description":"ZTO Express (Cayman) Inc. provides express delivery and other value-added logistics services in the People's Republic of China. The company is headquartered in Shanghai, the People's Republic of China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":14858899000,"ebitda":14943899000,"pe_ratio":10.86,"peg_ratio":0.998,"book_value":12.54,"dividend_per_share":2.677,"dividend_yield":0.0347,"eps":1.83,"revenue_ttm":54207652000,"gross_profit_ttm":13606298000,"profit_margin":0.19,"operating_margin_ttm":0.222,"return_on_assets_ttm":0.0738,"return_on_equity_ttm":0.163,"quarterly_earnings_growth":0.581,"quarterly_revenue_growth":0.23,"analyst_target_price":27.55,"analyst_number":4,"beta":-0.189,"fifty_two_week_high":25.97,"fifty_two_week_low":17.89,"fifty_day_ma":20.68,"two_hundred_day_ma":22.94,"shares_outstanding":541706000,"forward_pe":9.38,"price_to_sales":0.274,"price_to_book":1.551,"ev_to_revenue":1.661,"ev_to_ebitda":7.37},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:41:54.463103+00:00"},"optionObservedAt":"2026-10-22T19:48:20.014Z","bars":[{"c":19.97,"h":20.06,"l":19.94,"n":5,"o":19.94,"t":"2026-10-15T08:00:00Z","v":700,"vw":19.996429},{"c":19.96,"h":20.03,"l":19.87,"n":651,"o":19.89,"t":"2026-10-15T13:30:00Z","v":112190,"vw":19.909191},{"c":20.07,"h":20.07,"l":19.94,"n":392,"o":19.95,"t":"2026-10-15T13:35:00Z","v":53617,"vw":20.028935},{"c":20.07,"h":20.12,"l":20.055,"n":376,"o":20.07,"t":"2026-10-15T13:40:00Z","v":42869,"vw":20.0856},{"c":20.105,"h":20.11,"l":20.06,"n":345,"o":20.07,"t":"2026-10-15T13:45:00Z","v":44752,"vw":20.083706},{"c":20.13,"h":20.14,"l":20.095,"n":460,"o":20.105,"t":"2026-10-15T13:50:00Z","v":44569,"vw":20.116528},{"c":20.14,"h":20.16,"l":20.12,"n":314,"o":20.13,"t":"2026-10-15T13:55:00Z","v":27283,"vw":20.143002},{"c":20.15,"h":20.16,"l":20.12,"n":443,"o":20.125,"t":"2026-10-15T14:00:00Z","v":45249,"vw":20.141603},{"c":20.17,"h":20.19,"l":20.15,"n":279,"o":20.15,"t":"2026-10-15T14:05:00Z","v":20865,"vw":20.169685},{"c":20.165,"h":20.18,"l":20.155,"n":420,"o":20.17,"t":"2026-10-15T14:10:00Z","v":42588,"vw":20.167541},{"c":20.165,"h":20.18,"l":20.155,"n":286,"o":20.165,"t":"2026-10-15T14:15:00Z","v":27662,"vw":20.164225},{"c":20.14,"h":20.17,"l":20.13,"n":328,"o":20.165,"t":"2026-10-15T14:20:00Z","v":32638,"vw":20.148708},{"c":20.1288,"h":20.15,"l":20.125,"n":350,"o":20.14,"t":"2026-10-15T14:25:00Z","v":45737,"vw":20.140275},{"c":20.13,"h":20.145,"l":20.125,"n":266,"o":20.13,"t":"2026-10-15T14:30:00Z","v":22808,"vw":20.134839},{"c":20.16,"h":20.18,"l":20.135,"n":364,"o":20.135,"t":"2026-10-15T14:35:00Z","v":42593,"vw":20.153998},{"c":20.15,"h":20.165,"l":20.15,"n":162,"o":20.165,"t":"2026-10-15T14:40:00Z","v":9900,"vw":20.155828},{"c":20.155,"h":20.16,"l":20.14,"n":246,"o":20.155,"t":"2026-10-15T14:45:00Z","v":24912,"vw":20.150937},{"c":20.105,"h":20.18,"l":20.095,"n":480,"o":20.155,"t":"2026-10-15T14:50:00Z","v":60184,"vw":20.140894},{"c":20.105,"h":20.115,"l":20.095,"n":588,"o":20.1,"t":"2026-10-15T14:55:00Z","v":162452,"vw":20.108085},{"c":20.05,"h":20.1,"l":20.05,"n":387,"o":20.1,"t":"2026-10-15T15:00:00Z","v":51776,"vw":20.076155},{"c":20.02,"h":20.045,"l":20.02,"n":265,"o":20.04,"t":"2026-10-15T15:05:00Z","v":20766,"vw":20.029308},{"c":19.99,"h":20.03,"l":19.985,"n":1242,"o":20.02,"t":"2026-10-15T15:10:00Z","v":395675,"vw":20.002945},{"c":20.015,"h":20.02,"l":19.99,"n":258,"o":20,"t":"2026-10-15T15:15:00Z","v":27833,"vw":20.00376},{"c":19.995,"h":20.025,"l":19.995,"n":199,"o":20.015,"t":"2026-10-15T15:20:00Z","v":17492,"vw":20.011554},{"c":19.995,"h":19.995,"l":19.97,"n":273,"o":19.99,"t":"2026-10-15T15:25:00Z","v":24278,"vw":19.983606},{"c":20.01,"h":20.01,"l":19.99,"n":125,"o":19.995,"t":"2026-10-15T15:30:00Z","v":10867,"vw":20.001957},{"c":20.03,"h":20.035,"l":20.01,"n":166,"o":20.01,"t":"2026-10-15T15:35:00Z","v":14002,"vw":20.019347},{"c":20.02,"h":20.045,"l":20.02,"n":135,"o":20.04,"t":"2026-10-15T15:40:00Z","v":7667,"vw":20.036112},{"c":20.005,"h":20.02,"l":19.995,"n":158,"o":20.015,"t":"2026-10-15T15:45:00Z","v":13808,"vw":20.009302},{"c":20.015,"h":20.02,"l":20.005,"n":240,"o":20.01,"t":"2026-10-15T15:50:00Z","v":31871,"vw":20.010194},{"c":20,"h":20.02,"l":20,"n":170,"o":20.02,"t":"2026-10-15T15:55:00Z","v":15671,"vw":20.007332},{"c":19.995,"h":20.01,"l":19.99,"n":175,"o":20,"t":"2026-10-15T16:00:00Z","v":19973,"vw":19.993102},{"c":19.985,"h":20,"l":19.98,"n":141,"o":20,"t":"2026-10-15T16:05:00Z","v":5505,"vw":19.988129},{"c":19.97,"h":19.99,"l":19.97,"n":174,"o":19.985,"t":"2026-10-15T16:10:00Z","v":11936,"vw":19.976784},{"c":19.985,"h":19.985,"l":19.97,"n":190,"o":19.97,"t":"2026-10-15T16:15:00Z","v":10104,"vw":19.981334},{"c":19.99,"h":19.99,"l":19.985,"n":239,"o":19.99,"t":"2026-10-15T16:20:00Z","v":14540,"vw":19.987446},{"c":19.995,"h":20.005,"l":19.99,"n":256,"o":19.9901,"t":"2026-10-15T16:25:00Z","v":23623,"vw":19.998349},{"c":19.985,"h":19.995,"l":19.98,"n":154,"o":19.995,"t":"2026-10-15T16:30:00Z","v":8329,"vw":19.987104},{"c":19.99,"h":20.005,"l":19.98,"n":323,"o":19.985,"t":"2026-10-15T16:35:00Z","v":46525,"vw":19.994849},{"c":19.995,"h":20,"l":19.985,"n":204,"o":19.99,"t":"2026-10-15T16:40:00Z","v":25790,"vw":19.988397},{"c":20.005,"h":20.01,"l":19.985,"n":420,"o":19.99,"t":"2026-10-15T16:45:00Z","v":67453,"vw":19.994138},{"c":19.995,"h":20,"l":19.99,"n":119,"o":20,"t":"2026-10-15T16:50:00Z","v":9010,"vw":19.994651},{"c":19.995,"h":19.995,"l":19.99,"n":147,"o":19.99,"t":"2026-10-15T16:55:00Z","v":5518,"vw":19.991865},{"c":19.985,"h":19.99,"l":19.975,"n":306,"o":19.99,"t":"2026-10-15T17:00:00Z","v":57065,"vw":19.982116},{"c":19.98,"h":19.985,"l":19.9705,"n":181,"o":19.985,"t":"2026-10-15T17:05:00Z","v":10767,"vw":19.977348},{"c":19.985,"h":19.99,"l":19.98,"n":252,"o":19.98,"t":"2026-10-15T17:10:00Z","v":13271,"vw":19.984862},{"c":20.005,"h":20.005,"l":19.98,"n":283,"o":19.985,"t":"2026-10-15T17:15:00Z","v":21801,"vw":19.991261},{"c":20.005,"h":20.01,"l":20.005,"n":137,"o":20.005,"t":"2026-10-15T17:20:00Z","v":4753,"vw":20.005931},{"c":20,"h":20.01,"l":19.995,"n":197,"o":20.01,"t":"2026-10-15T17:25:00Z","v":9731,"vw":20.002633},{"c":20,"h":20.005,"l":19.995,"n":162,"o":19.995,"t":"2026-10-15T17:30:00Z","v":12540,"vw":20.000691},{"c":19.99,"h":20.01,"l":19.99,"n":146,"o":20,"t":"2026-10-15T17:35:00Z","v":8372,"vw":20.000692},{"c":19.99,"h":19.995,"l":19.985,"n":211,"o":19.99,"t":"2026-10-15T17:40:00Z","v":12600,"vw":19.989068},{"c":19.995,"h":20.005,"l":19.985,"n":188,"o":19.995,"t":"2026-10-15T17:45:00Z","v":17451,"vw":19.993149},{"c":20.0188,"h":20.02,"l":19.995,"n":258,"o":20,"t":"2026-10-15T17:50:00Z","v":26459,"vw":20.004989},{"c":20.025,"h":20.03,"l":20.02,"n":189,"o":20.02,"t":"2026-10-15T17:55:00Z","v":9473,"vw":20.023033},{"c":20.025,"h":20.03,"l":20.015,"n":224,"o":20.025,"t":"2026-10-15T18:00:00Z","v":13861,"vw":20.021073},{"c":20.01,"h":20.025,"l":20.01,"n":156,"o":20.02,"t":"2026-10-15T18:05:00Z","v":10463,"vw":20.016475},{"c":20.015,"h":20.02,"l":20.005,"n":181,"o":20.01,"t":"2026-10-15T18:10:00Z","v":29274,"vw":20.00839},{"c":19.995,"h":20.015,"l":19.99,"n":237,"o":20.015,"t":"2026-10-15T18:15:00Z","v":38792,"vw":19.999564},{"c":19.97,"h":19.995,"l":19.97,"n":194,"o":19.99,"t":"2026-10-15T18:20:00Z","v":16759,"vw":19.984708},{"c":19.975,"h":19.98,"l":19.97,"n":220,"o":19.97,"t":"2026-10-15T18:25:00Z","v":17420,"vw":19.975166},{"c":19.985,"h":19.985,"l":19.97,"n":250,"o":19.97,"t":"2026-10-15T18:30:00Z","v":14828,"vw":19.980366},{"c":19.99,"h":19.99,"l":19.98,"n":215,"o":19.985,"t":"2026-10-15T18:35:00Z","v":16864,"vw":19.986467},{"c":20.005,"h":20.005,"l":19.99,"n":288,"o":19.99,"t":"2026-10-15T18:40:00Z","v":53645,"vw":19.996372},{"c":20.005,"h":20.0099,"l":20,"n":146,"o":20.0099,"t":"2026-10-15T18:45:00Z","v":6389,"vw":20.005004},{"c":20.015,"h":20.015,"l":20,"n":268,"o":20.01,"t":"2026-10-15T18:50:00Z","v":30459,"vw":20.009148},{"c":20.005,"h":20.015,"l":20,"n":269,"o":20.015,"t":"2026-10-15T18:55:00Z","v":34247,"vw":20.008917},{"c":20.02,"h":20.035,"l":20.01,"n":305,"o":20.01,"t":"2026-10-15T19:00:00Z","v":35504,"vw":20.019294},{"c":20.02,"h":20.025,"l":20.02,"n":120,"o":20.0212,"t":"2026-10-15T19:05:00Z","v":4442,"vw":20.022231},{"c":20.005,"h":20.02,"l":20,"n":178,"o":20.02,"t":"2026-10-15T19:10:00Z","v":12951,"vw":20.01394},{"c":20,"h":20.015,"l":20,"n":227,"o":20.005,"t":"2026-10-15T19:15:00Z","v":24012,"vw":20.008562},{"c":20.005,"h":20.005,"l":20,"n":152,"o":20,"t":"2026-10-15T19:20:00Z","v":7515,"vw":20.0011},{"c":19.99,"h":20.005,"l":19.99,"n":462,"o":20.005,"t":"2026-10-15T19:25:00Z","v":52852,"vw":19.99227},{"c":20.025,"h":20.03,"l":19.99,"n":383,"o":19.99,"t":"2026-10-15T19:30:00Z","v":53255,"vw":19.999367},{"c":20.02,"h":20.03,"l":20.02,"n":256,"o":20.025,"t":"2026-10-15T19:35:00Z","v":19692,"vw":20.024517},{"c":19.995,"h":20.025,"l":19.995,"n":342,"o":20.025,"t":"2026-10-15T19:40:00Z","v":33007,"vw":20.009158},{"c":19.995,"h":20,"l":19.975,"n":482,"o":20,"t":"2026-10-15T19:45:00Z","v":70105,"vw":19.986624},{"c":20.005,"h":20.015,"l":19.985,"n":489,"o":19.995,"t":"2026-10-15T19:50:00Z","v":43427,"vw":20.00228},{"c":20,"h":20.04,"l":19.99,"n":1508,"o":20.005,"t":"2026-10-15T19:55:00Z","v":196939,"vw":20.025998},{"c":20.02,"h":20.02,"l":20.02,"n":25,"o":20.02,"t":"2026-10-15T20:00:00Z","v":200064,"vw":20.02},{"c":20.075,"h":20.23,"l":20.055,"n":41,"o":20.23,"t":"2026-10-16T13:30:00Z","v":8455,"vw":20.21497},{"c":20.085,"h":20.1,"l":20.02,"n":417,"o":20.05,"t":"2026-10-16T13:35:00Z","v":35398,"vw":20.074799},{"c":20.06,"h":20.1,"l":20.055,"n":138,"o":20.085,"t":"2026-10-16T13:40:00Z","v":16563,"vw":20.082142},{"c":20.105,"h":20.105,"l":20.06,"n":155,"o":20.07,"t":"2026-10-16T13:45:00Z","v":12151,"vw":20.076187},{"c":20.11,"h":20.11,"l":20.09,"n":144,"o":20.11,"t":"2026-10-16T13:50:00Z","v":9582,"vw":20.09715},{"c":20.14,"h":20.14,"l":20.12,"n":102,"o":20.12,"t":"2026-10-16T13:55:00Z","v":3869,"vw":20.128769},{"c":20.115,"h":20.135,"l":20.115,"n":234,"o":20.135,"t":"2026-10-16T14:00:00Z","v":15907,"vw":20.123142},{"c":20.125,"h":20.145,"l":20.12,"n":121,"o":20.12,"t":"2026-10-16T14:05:00Z","v":9481,"vw":20.130746},{"c":20.12,"h":20.14,"l":20.12,"n":145,"o":20.125,"t":"2026-10-16T14:10:00Z","v":9734,"vw":20.126366},{"c":20.115,"h":20.125,"l":20.11,"n":124,"o":20.115,"t":"2026-10-16T14:15:00Z","v":9304,"vw":20.115687},{"c":20.145,"h":20.145,"l":20.115,"n":154,"o":20.115,"t":"2026-10-16T14:20:00Z","v":16395,"vw":20.128411},{"c":20.145,"h":20.145,"l":20.125,"n":142,"o":20.145,"t":"2026-10-16T14:25:00Z","v":8806,"vw":20.135011},{"c":20.155,"h":20.165,"l":20.15,"n":117,"o":20.15,"t":"2026-10-16T14:30:00Z","v":8187,"vw":20.155423},{"c":20.165,"h":20.165,"l":20.145,"n":99,"o":20.155,"t":"2026-10-16T14:35:00Z","v":6863,"vw":20.151719},{"c":20.145,"h":20.165,"l":20.145,"n":75,"o":20.165,"t":"2026-10-16T14:40:00Z","v":5185,"vw":20.151923},{"c":20.145,"h":20.155,"l":20.135,"n":153,"o":20.145,"t":"2026-10-16T14:45:00Z","v":8587,"vw":20.146151},{"c":20.145,"h":20.15,"l":20.14,"n":74,"o":20.15,"t":"2026-10-16T14:50:00Z","v":3833,"vw":20.143576},{"c":20.15,"h":20.155,"l":20.14,"n":88,"o":20.15,"t":"2026-10-16T14:55:00Z","v":4178,"vw":20.15},{"c":20.145,"h":20.15,"l":20.135,"n":121,"o":20.145,"t":"2026-10-16T15:00:00Z","v":6851,"vw":20.142192},{"c":20.15,"h":20.15,"l":20.14,"n":66,"o":20.14,"t":"2026-10-16T15:05:00Z","v":2829,"vw":20.142936},{"c":20.125,"h":20.165,"l":20.125,"n":215,"o":20.15,"t":"2026-10-16T15:10:00Z","v":37782,"vw":20.136873},{"c":20.125,"h":20.135,"l":20.125,"n":130,"o":20.13,"t":"2026-10-16T15:15:00Z","v":8357,"vw":20.128573},{"c":20.11,"h":20.13,"l":20.11,"n":202,"o":20.125,"t":"2026-10-16T15:20:00Z","v":17218,"vw":20.120264},{"c":20.115,"h":20.12,"l":20.11,"n":129,"o":20.115,"t":"2026-10-16T15:25:00Z","v":8577,"vw":20.118798},{"c":20.145,"h":20.15,"l":20.12,"n":182,"o":20.12,"t":"2026-10-16T15:30:00Z","v":13664,"vw":20.132726},{"c":20.13,"h":20.148,"l":20.13,"n":162,"o":20.145,"t":"2026-10-16T15:35:00Z","v":9332,"vw":20.136381},{"c":20.115,"h":20.125,"l":20.11,"n":140,"o":20.125,"t":"2026-10-16T15:40:00Z","v":12409,"vw":20.120025},{"c":20.13,"h":20.13,"l":20.11,"n":147,"o":20.11,"t":"2026-10-16T15:45:00Z","v":8583,"vw":20.122494},{"c":20.105,"h":20.12,"l":20.1,"n":140,"o":20.12,"t":"2026-10-16T15:50:00Z","v":9519,"vw":20.114292},{"c":20.09,"h":20.1,"l":20.09,"n":117,"o":20.1,"t":"2026-10-16T15:55:00Z","v":7637,"vw":20.096716},{"c":20.095,"h":20.095,"l":20.075,"n":183,"o":20.09,"t":"2026-10-16T16:00:00Z","v":19167,"vw":20.0826},{"c":20.12,"h":20.12,"l":20.095,"n":62,"o":20.095,"t":"2026-10-16T16:05:00Z","v":3428,"vw":20.103906},{"c":20.15,"h":20.15,"l":20.12,"n":133,"o":20.12,"t":"2026-10-16T16:10:00Z","v":11654,"vw":20.137024},{"c":20.15,"h":20.15,"l":20.145,"n":63,"o":20.15,"t":"2026-10-16T16:15:00Z","v":4315,"vw":20.148422},{"c":20.15,"h":20.165,"l":20.15,"n":130,"o":20.15,"t":"2026-10-16T16:20:00Z","v":11761,"vw":20.156456},{"c":20.15,"h":20.15,"l":20.145,"n":72,"o":20.15,"t":"2026-10-16T16:25:00Z","v":3889,"vw":20.147646},{"c":20.12,"h":20.14,"l":20.12,"n":147,"o":20.14,"t":"2026-10-16T16:30:00Z","v":17412,"vw":20.128758},{"c":20.12,"h":20.125,"l":20.12,"n":57,"o":20.125,"t":"2026-10-16T16:35:00Z","v":3241,"vw":20.124575},{"c":20.12,"h":20.13,"l":20.12,"n":66,"o":20.13,"t":"2026-10-16T16:40:00Z","v":4141,"vw":20.126374},{"c":20.14,"h":20.14,"l":20.115,"n":150,"o":20.12,"t":"2026-10-16T16:45:00Z","v":12854,"vw":20.12272},{"c":20.135,"h":20.135,"l":20.12,"n":96,"o":20.135,"t":"2026-10-16T16:50:00Z","v":7415,"vw":20.129668},{"c":20.13,"h":20.13,"l":20.13,"n":28,"o":20.13,"t":"2026-10-16T16:55:00Z","v":1192,"vw":20.13},{"c":20.125,"h":20.135,"l":20.115,"n":139,"o":20.13,"t":"2026-10-16T17:00:00Z","v":9652,"vw":20.124312},{"c":20.11,"h":20.12,"l":20.11,"n":85,"o":20.12,"t":"2026-10-16T17:05:00Z","v":9144,"vw":20.118054},{"c":20.1,"h":20.12,"l":20.1,"n":92,"o":20.115,"t":"2026-10-16T17:10:00Z","v":5464,"vw":20.110999},{"c":20.115,"h":20.115,"l":20.1,"n":93,"o":20.105,"t":"2026-10-16T17:15:00Z","v":6465,"vw":20.10719},{"c":20.12,"h":20.12,"l":20.115,"n":69,"o":20.115,"t":"2026-10-16T17:20:00Z","v":2334,"vw":20.117992},{"c":20.135,"h":20.14,"l":20.115,"n":170,"o":20.12,"t":"2026-10-16T17:25:00Z","v":18794,"vw":20.122647},{"c":20.15,"h":20.15,"l":20.135,"n":69,"o":20.14,"t":"2026-10-16T17:30:00Z","v":7741,"vw":20.139978},{"c":20.16,"h":20.16,"l":20.151,"n":54,"o":20.155,"t":"2026-10-16T17:35:00Z","v":2592,"vw":20.155351},{"c":20.165,"h":20.175,"l":20.155,"n":132,"o":20.155,"t":"2026-10-16T17:40:00Z","v":13223,"vw":20.165631},{"c":20.145,"h":20.16,"l":20.14,"n":159,"o":20.16,"t":"2026-10-16T17:45:00Z","v":9146,"vw":20.152312},{"c":20.135,"h":20.145,"l":20.135,"n":128,"o":20.14,"t":"2026-10-16T17:50:00Z","v":11188,"vw":20.139476},{"c":20.13,"h":20.135,"l":20.12,"n":79,"o":20.13,"t":"2026-10-16T17:55:00Z","v":7467,"vw":20.129837},{"c":20.095,"h":20.135,"l":20.085,"n":268,"o":20.135,"t":"2026-10-16T18:00:00Z","v":36262,"vw":20.112002},{"c":20.085,"h":20.1,"l":20.08,"n":97,"o":20.1,"t":"2026-10-16T18:05:00Z","v":10952,"vw":20.088496},{"c":20.075,"h":20.085,"l":20.07,"n":96,"o":20.085,"t":"2026-10-16T18:10:00Z","v":5631,"vw":20.076682},{"c":20.07,"h":20.09,"l":20.065,"n":180,"o":20.08,"t":"2026-10-16T18:15:00Z","v":16512,"vw":20.076682},{"c":20.06,"h":20.065,"l":20.06,"n":93,"o":20.065,"t":"2026-10-16T18:20:00Z","v":5906,"vw":20.063269},{"c":20.085,"h":20.095,"l":20.07,"n":135,"o":20.07,"t":"2026-10-16T18:25:00Z","v":15888,"vw":20.078441},{"c":20.095,"h":20.1,"l":20.08,"n":113,"o":20.08,"t":"2026-10-16T18:30:00Z","v":10192,"vw":20.092065},{"c":20.09,"h":20.1,"l":20.085,"n":114,"o":20.1,"t":"2026-10-16T18:35:00Z","v":8900,"vw":20.091662},{"c":20.075,"h":20.095,"l":20.075,"n":143,"o":20.09,"t":"2026-10-16T18:40:00Z","v":9660,"vw":20.083169},{"c":20.07,"h":20.075,"l":20.07,"n":192,"o":20.075,"t":"2026-10-16T18:45:00Z","v":10378,"vw":20.072353},{"c":20.07,"h":20.075,"l":20.065,"n":158,"o":20.07,"t":"2026-10-16T18:50:00Z","v":11704,"vw":20.06836},{"c":20.065,"h":20.07,"l":20.065,"n":55,"o":20.065,"t":"2026-10-16T18:55:00Z","v":2334,"vw":20.067019},{"c":20.075,"h":20.075,"l":20.065,"n":152,"o":20.065,"t":"2026-10-16T19:00:00Z","v":11369,"vw":20.070144},{"c":20.065,"h":20.08,"l":20.065,"n":74,"o":20.08,"t":"2026-10-16T19:05:00Z","v":3640,"vw":20.072344},{"c":20.075,"h":20.08,"l":20.06,"n":121,"o":20.065,"t":"2026-10-16T19:10:00Z","v":11994,"vw":20.068597},{"c":20.065,"h":20.075,"l":20.06,"n":109,"o":20.075,"t":"2026-10-16T19:15:00Z","v":5750,"vw":20.07041},{"c":20.095,"h":20.1,"l":20.065,"n":154,"o":20.065,"t":"2026-10-16T19:20:00Z","v":10201,"vw":20.082512},{"c":20.09,"h":20.105,"l":20.085,"n":229,"o":20.095,"t":"2026-10-16T19:25:00Z","v":16723,"vw":20.095539},{"c":20.105,"h":20.105,"l":20.095,"n":214,"o":20.1,"t":"2026-10-16T19:30:00Z","v":15384,"vw":20.09829},{"c":20.105,"h":20.11,"l":20.095,"n":223,"o":20.11,"t":"2026-10-16T19:35:00Z","v":19485,"vw":20.101233},{"c":20.105,"h":20.115,"l":20.095,"n":240,"o":20.105,"t":"2026-10-16T19:40:00Z","v":24208,"vw":20.105646},{"c":20.11,"h":20.11,"l":20.085,"n":287,"o":20.105,"t":"2026-10-16T19:45:00Z","v":35744,"vw":20.099558},{"c":20.125,"h":20.14,"l":20.11,"n":454,"o":20.11,"t":"2026-10-16T19:50:00Z","v":56556,"vw":20.127783},{"c":20.145,"h":20.16,"l":20.1,"n":1361,"o":20.125,"t":"2026-10-16T19:55:00Z","v":185155,"vw":20.127807},{"c":20.17,"h":20.17,"l":20.15,"n":19,"o":20.15,"t":"2026-10-16T20:00:00Z","v":192656,"vw":20.169695},{"c":20.29,"h":20.29,"l":20.2,"n":5,"o":20.2,"t":"2026-10-19T13:25:00Z","v":450,"vw":20.2225},{"c":20.13,"h":20.3,"l":20.1,"n":183,"o":20.3,"t":"2026-10-19T13:30:00Z","v":31934,"vw":20.245563},{"c":20.1,"h":20.14,"l":20.1,"n":205,"o":20.125,"t":"2026-10-19T13:35:00Z","v":14847,"vw":20.119835},{"c":20.11,"h":20.12,"l":20.08,"n":173,"o":20.1,"t":"2026-10-19T13:40:00Z","v":10491,"vw":20.09613},{"c":20.14,"h":20.15,"l":20.12,"n":123,"o":20.12,"t":"2026-10-19T13:45:00Z","v":6888,"vw":20.136793},{"c":20.115,"h":20.16,"l":20.115,"n":175,"o":20.15,"t":"2026-10-19T13:50:00Z","v":15032,"vw":20.131011},{"c":20.1,"h":20.11,"l":20.08,"n":141,"o":20.11,"t":"2026-10-19T13:55:00Z","v":7103,"vw":20.090674},{"c":20.1,"h":20.11,"l":20.08,"n":111,"o":20.08,"t":"2026-10-19T14:00:00Z","v":7873,"vw":20.094794},{"c":20.095,"h":20.105,"l":20.095,"n":78,"o":20.105,"t":"2026-10-19T14:05:00Z","v":3627,"vw":20.099126},{"c":20.07,"h":20.095,"l":20.065,"n":226,"o":20.095,"t":"2026-10-19T14:10:00Z","v":15504,"vw":20.075468},{"c":20.075,"h":20.0874,"l":20.07,"n":112,"o":20.075,"t":"2026-10-19T14:15:00Z","v":6452,"vw":20.07772},{"c":20.055,"h":20.07,"l":20.05,"n":144,"o":20.07,"t":"2026-10-19T14:20:00Z","v":8675,"vw":20.062859},{"c":20.045,"h":20.055,"l":20.04,"n":103,"o":20.055,"t":"2026-10-19T14:25:00Z","v":6379,"vw":20.046319},{"c":20.08,"h":20.08,"l":20.045,"n":244,"o":20.045,"t":"2026-10-19T14:30:00Z","v":22694,"vw":20.053015},{"c":20.075,"h":20.08,"l":20.07,"n":93,"o":20.08,"t":"2026-10-19T14:35:00Z","v":4793,"vw":20.072498},{"c":20.07,"h":20.075,"l":20.065,"n":124,"o":20.075,"t":"2026-10-19T14:40:00Z","v":7822,"vw":20.068712},{"c":20.065,"h":20.07,"l":20.065,"n":96,"o":20.065,"t":"2026-10-19T14:45:00Z","v":3290,"vw":20.065349},{"c":20.04,"h":20.065,"l":20.04,"n":173,"o":20.065,"t":"2026-10-19T14:50:00Z","v":12375,"vw":20.054459},{"c":20.045,"h":20.05,"l":20.035,"n":141,"o":20.035,"t":"2026-10-19T14:55:00Z","v":11315,"vw":20.038866},{"c":20.04,"h":20.06,"l":20.04,"n":157,"o":20.05,"t":"2026-10-19T15:00:00Z","v":7536,"vw":20.046819},{"c":20.05,"h":20.05,"l":20.03,"n":100,"o":20.035,"t":"2026-10-19T15:05:00Z","v":5873,"vw":20.039015},{"c":20.03,"h":20.055,"l":20.02,"n":219,"o":20.05,"t":"2026-10-19T15:10:00Z","v":21622,"vw":20.034417},{"c":20.03,"h":20.04,"l":20.03,"n":67,"o":20.03,"t":"2026-10-19T15:15:00Z","v":2261,"vw":20.032151},{"c":20.025,"h":20.035,"l":20.025,"n":133,"o":20.035,"t":"2026-10-19T15:20:00Z","v":8836,"vw":20.027327},{"c":20.05,"h":20.05,"l":20.025,"n":111,"o":20.025,"t":"2026-10-19T15:25:00Z","v":8611,"vw":20.0337},{"c":20.04,"h":20.04,"l":20.035,"n":143,"o":20.04,"t":"2026-10-19T15:30:00Z","v":7540,"vw":20.03827},{"c":20.025,"h":20.045,"l":20.025,"n":122,"o":20.035,"t":"2026-10-19T15:35:00Z","v":8412,"vw":20.036724},{"c":20.02,"h":20.025,"l":20.02,"n":43,"o":20.025,"t":"2026-10-19T15:40:00Z","v":2654,"vw":20.024287},{"c":20.025,"h":20.025,"l":20.02,"n":81,"o":20.025,"t":"2026-10-19T15:45:00Z","v":3496,"vw":20.023975},{"c":20.025,"h":20.035,"l":20.02,"n":162,"o":20.025,"t":"2026-10-19T15:50:00Z","v":12757,"vw":20.02887},{"c":20.02,"h":20.025,"l":20.02,"n":43,"o":20.025,"t":"2026-10-19T15:55:00Z","v":1620,"vw":20.023294},{"c":20.005,"h":20.025,"l":20,"n":153,"o":20.02,"t":"2026-10-19T16:00:00Z","v":11671,"vw":20.014294},{"c":20.02,"h":20.025,"l":19.995,"n":225,"o":20.005,"t":"2026-10-19T16:05:00Z","v":27603,"vw":20.009002},{"c":20.025,"h":20.025,"l":20.015,"n":77,"o":20.015,"t":"2026-10-19T16:10:00Z","v":4185,"vw":20.022819},{"c":20.035,"h":20.04,"l":20.02,"n":98,"o":20.02,"t":"2026-10-19T16:15:00Z","v":4701,"vw":20.031603},{"c":20.03,"h":20.035,"l":20.025,"n":96,"o":20.03,"t":"2026-10-19T16:20:00Z","v":5401,"vw":20.029043},{"c":20.035,"h":20.035,"l":20.03,"n":116,"o":20.03,"t":"2026-10-19T16:25:00Z","v":7440,"vw":20.03153},{"c":20.04,"h":20.04,"l":20.03,"n":87,"o":20.04,"t":"2026-10-19T16:30:00Z","v":8587,"vw":20.036396},{"c":20.03,"h":20.04,"l":20.03,"n":114,"o":20.04,"t":"2026-10-19T16:35:00Z","v":4374,"vw":20.033735},{"c":20.035,"h":20.035,"l":20.025,"n":101,"o":20.025,"t":"2026-10-19T16:40:00Z","v":6502,"vw":20.028713},{"c":20.035,"h":20.035,"l":20.025,"n":108,"o":20.03,"t":"2026-10-19T16:45:00Z","v":6801,"vw":20.030788},{"c":20.025,"h":20.035,"l":20.025,"n":58,"o":20.035,"t":"2026-10-19T16:50:00Z","v":2120,"vw":20.030769},{"c":20.015,"h":20.025,"l":20.01,"n":153,"o":20.025,"t":"2026-10-19T17:00:00Z","v":8795,"vw":20.019014},{"c":20.005,"h":20.015,"l":20.005,"n":181,"o":20.015,"t":"2026-10-19T17:05:00Z","v":15875,"vw":20.010413},{"c":20.005,"h":20.005,"l":20,"n":56,"o":20.005,"t":"2026-10-19T17:10:00Z","v":2533,"vw":20.004523},{"c":20.005,"h":20.0099,"l":20,"n":55,"o":20.005,"t":"2026-10-19T17:15:00Z","v":2205,"vw":20.004484},{"c":20.01,"h":20.015,"l":20.005,"n":153,"o":20.005,"t":"2026-10-19T17:20:00Z","v":12013,"vw":20.008343},{"c":20.0001,"h":20.015,"l":20,"n":122,"o":20.01,"t":"2026-10-19T17:25:00Z","v":6280,"vw":20.010265},{"c":20.015,"h":20.015,"l":20.01,"n":43,"o":20.01,"t":"2026-10-19T17:30:00Z","v":3220,"vw":20.010447},{"c":20.0101,"h":20.015,"l":20.005,"n":124,"o":20.015,"t":"2026-10-19T17:35:00Z","v":9415,"vw":20.010609},{"c":20.015,"h":20.02,"l":20.01,"n":76,"o":20.01,"t":"2026-10-19T17:40:00Z","v":3416,"vw":20.018235},{"c":20.02,"h":20.03,"l":20.005,"n":203,"o":20.015,"t":"2026-10-19T17:45:00Z","v":17069,"vw":20.015},{"c":20.02,"h":20.03,"l":20.01,"n":94,"o":20.02,"t":"2026-10-19T17:50:00Z","v":4787,"vw":20.020556},{"c":20.025,"h":20.03,"l":20.02,"n":104,"o":20.02,"t":"2026-10-19T17:55:00Z","v":5514,"vw":20.025},{"c":20.02,"h":20.035,"l":20.02,"n":137,"o":20.03,"t":"2026-10-19T18:00:00Z","v":8827,"vw":20.028663},{"c":20.035,"h":20.035,"l":20.025,"n":124,"o":20.03,"t":"2026-10-19T18:05:00Z","v":8798,"vw":20.030558},{"c":20.03,"h":20.035,"l":20.025,"n":111,"o":20.035,"t":"2026-10-19T18:10:00Z","v":6919,"vw":20.029042},{"c":20.03,"h":20.04,"l":20.025,"n":123,"o":20.025,"t":"2026-10-19T18:15:00Z","v":10782,"vw":20.034152},{"c":20.025,"h":20.035,"l":20.025,"n":131,"o":20.035,"t":"2026-10-19T18:20:00Z","v":7287,"vw":20.028215},{"c":20.02,"h":20.0251,"l":20.02,"n":134,"o":20.025,"t":"2026-10-19T18:25:00Z","v":6902,"vw":20.022479},{"c":20.02,"h":20.025,"l":20.015,"n":158,"o":20.0201,"t":"2026-10-19T18:30:00Z","v":14456,"vw":20.021601},{"c":20.02,"h":20.03,"l":20.015,"n":244,"o":20.02,"t":"2026-10-19T18:35:00Z","v":27900,"vw":20.023066},{"c":20.01,"h":20.02,"l":20.01,"n":59,"o":20.02,"t":"2026-10-19T18:40:00Z","v":2566,"vw":20.013911},{"c":20.065,"h":20.085,"l":20.015,"n":588,"o":20.02,"t":"2026-10-19T18:45:00Z","v":90572,"vw":20.063186},{"c":20.045,"h":20.0699,"l":20.041,"n":255,"o":20.065,"t":"2026-10-19T18:50:00Z","v":23459,"vw":20.053188},{"c":20.035,"h":20.0488,"l":20.0309,"n":131,"o":20.0488,"t":"2026-10-19T18:55:00Z","v":15559,"vw":20.035618},{"c":20.035,"h":20.045,"l":20.03,"n":183,"o":20.04,"t":"2026-10-19T19:00:00Z","v":12940,"vw":20.037486},{"c":20.035,"h":20.04,"l":20.03,"n":158,"o":20.035,"t":"2026-10-19T19:05:00Z","v":8440,"vw":20.033868},{"c":20.035,"h":20.04,"l":20.03,"n":163,"o":20.03,"t":"2026-10-19T19:10:00Z","v":10144,"vw":20.034157},{"c":20.035,"h":20.045,"l":20.03,"n":217,"o":20.035,"t":"2026-10-19T19:15:00Z","v":18091,"vw":20.037746},{"c":20.035,"h":20.035,"l":20.03,"n":131,"o":20.035,"t":"2026-10-19T19:20:00Z","v":5700,"vw":20.033363},{"c":20.035,"h":20.04,"l":20.032,"n":150,"o":20.035,"t":"2026-10-19T19:25:00Z","v":10342,"vw":20.036269},{"c":20.035,"h":20.035,"l":20.025,"n":248,"o":20.035,"t":"2026-10-19T19:30:00Z","v":18931,"vw":20.031018},{"c":20.03,"h":20.035,"l":20.03,"n":148,"o":20.035,"t":"2026-10-19T19:35:00Z","v":8389,"vw":20.033629},{"c":20.035,"h":20.035,"l":20.025,"n":261,"o":20.03,"t":"2026-10-19T19:40:00Z","v":27658,"vw":20.029464},{"c":20.055,"h":20.06,"l":20.035,"n":599,"o":20.035,"t":"2026-10-19T19:45:00Z","v":61464,"vw":20.051284},{"c":20.06,"h":20.06,"l":20.045,"n":421,"o":20.055,"t":"2026-10-19T19:50:00Z","v":31920,"vw":20.053135},{"c":20.055,"h":20.065,"l":20.03,"n":1555,"o":20.055,"t":"2026-10-19T19:55:00Z","v":174485,"vw":20.043674},{"c":20.06,"h":20.06,"l":20.06,"n":17,"o":20.06,"t":"2026-10-19T20:00:00Z","v":174797,"vw":20.06},{"c":20.25,"h":20.25,"l":20.2,"n":57,"o":20.2,"t":"2026-10-20T08:00:00Z","v":14681,"vw":20.219532},{"c":20.2,"h":20.2,"l":20.2,"n":3,"o":20.2,"t":"2026-10-20T10:40:00Z","v":2413,"vw":20.2},{"c":20.16,"h":20.16,"l":20.15,"n":3,"o":20.15,"t":"2026-10-20T11:40:00Z","v":300,"vw":20.156667},{"c":20.24,"h":20.24,"l":20.24,"n":1,"o":20.24,"t":"2026-10-20T13:25:00Z","v":100,"vw":20.24},{"c":20.18,"h":20.29,"l":20.16,"n":755,"o":20.24,"t":"2026-10-20T13:30:00Z","v":79477,"vw":20.233104},{"c":20.22,"h":20.24,"l":20.18,"n":338,"o":20.18,"t":"2026-10-20T13:35:00Z","v":39045,"vw":20.209996},{"c":20.2,"h":20.23,"l":20.195,"n":141,"o":20.21,"t":"2026-10-20T13:40:00Z","v":9556,"vw":20.212576},{"c":20.2,"h":20.215,"l":20.185,"n":226,"o":20.195,"t":"2026-10-20T13:45:00Z","v":20689,"vw":20.201298},{"c":20.235,"h":20.235,"l":20.185,"n":174,"o":20.2,"t":"2026-10-20T13:50:00Z","v":16652,"vw":20.204623},{"c":20.25,"h":20.255,"l":20.24,"n":80,"o":20.24,"t":"2026-10-20T13:55:00Z","v":3804,"vw":20.24673},{"c":20.245,"h":20.255,"l":20.225,"n":211,"o":20.25,"t":"2026-10-20T14:00:00Z","v":13674,"vw":20.239747},{"c":20.255,"h":20.265,"l":20.24,"n":244,"o":20.24,"t":"2026-10-20T14:05:00Z","v":22714,"vw":20.256394},{"c":20.275,"h":20.28,"l":20.25,"n":181,"o":20.25,"t":"2026-10-20T14:10:00Z","v":11932,"vw":20.263893},{"c":20.275,"h":20.285,"l":20.265,"n":387,"o":20.275,"t":"2026-10-20T14:15:00Z","v":42029,"vw":20.269634},{"c":20.29,"h":20.295,"l":20.275,"n":125,"o":20.275,"t":"2026-10-20T14:20:00Z","v":7283,"vw":20.283834},{"c":20.255,"h":20.305,"l":20.255,"n":604,"o":20.295,"t":"2026-10-20T14:25:00Z","v":62507,"vw":20.279411},{"c":20.275,"h":20.285,"l":20.255,"n":133,"o":20.255,"t":"2026-10-20T14:30:00Z","v":10724,"vw":20.264405},{"c":20.255,"h":20.29,"l":20.25,"n":179,"o":20.28,"t":"2026-10-20T14:35:00Z","v":11407,"vw":20.275546},{"c":20.275,"h":20.275,"l":20.245,"n":115,"o":20.255,"t":"2026-10-20T14:40:00Z","v":8512,"vw":20.253051},{"c":20.25,"h":20.275,"l":20.25,"n":254,"o":20.275,"t":"2026-10-20T14:45:00Z","v":21987,"vw":20.262385},{"c":20.235,"h":20.255,"l":20.235,"n":172,"o":20.25,"t":"2026-10-20T14:50:00Z","v":15217,"vw":20.244343},{"c":20.25,"h":20.26,"l":20.235,"n":130,"o":20.235,"t":"2026-10-20T14:55:00Z","v":8807,"vw":20.245586},{"c":20.255,"h":20.26,"l":20.25,"n":167,"o":20.255,"t":"2026-10-20T15:00:00Z","v":11897,"vw":20.257415},{"c":20.26,"h":20.26,"l":20.255,"n":58,"o":20.255,"t":"2026-10-20T15:05:00Z","v":2386,"vw":20.255331},{"c":20.235,"h":20.265,"l":20.23,"n":394,"o":20.26,"t":"2026-10-20T15:10:00Z","v":24646,"vw":20.250587},{"c":20.245,"h":20.25,"l":20.235,"n":121,"o":20.235,"t":"2026-10-20T15:15:00Z","v":10690,"vw":20.243956},{"c":20.27,"h":20.27,"l":20.245,"n":182,"o":20.245,"t":"2026-10-20T15:20:00Z","v":13501,"vw":20.258468},{"c":20.26,"h":20.275,"l":20.26,"n":115,"o":20.275,"t":"2026-10-20T15:25:00Z","v":6105,"vw":20.268233},{"c":20.255,"h":20.265,"l":20.24,"n":267,"o":20.26,"t":"2026-10-20T15:30:00Z","v":24063,"vw":20.254618},{"c":20.265,"h":20.265,"l":20.255,"n":71,"o":20.255,"t":"2026-10-20T15:35:00Z","v":4450,"vw":20.26058},{"c":20.275,"h":20.275,"l":20.265,"n":142,"o":20.27,"t":"2026-10-20T15:40:00Z","v":10073,"vw":20.268942},{"c":20.275,"h":20.275,"l":20.265,"n":97,"o":20.27,"t":"2026-10-20T15:45:00Z","v":4764,"vw":20.272382},{"c":20.27,"h":20.275,"l":20.27,"n":84,"o":20.275,"t":"2026-10-20T15:50:00Z","v":4265,"vw":20.274584},{"c":20.255,"h":20.275,"l":20.255,"n":136,"o":20.275,"t":"2026-10-20T15:55:00Z","v":6798,"vw":20.265449},{"c":20.245,"h":20.255,"l":20.24,"n":104,"o":20.255,"t":"2026-10-20T16:00:00Z","v":8462,"vw":20.250791},{"c":20.235,"h":20.255,"l":20.235,"n":262,"o":20.24,"t":"2026-10-20T16:05:00Z","v":25384,"vw":20.24608},{"c":20.27,"h":20.27,"l":20.235,"n":168,"o":20.235,"t":"2026-10-20T16:10:00Z","v":14158,"vw":20.24404},{"c":20.245,"h":20.275,"l":20.245,"n":255,"o":20.27,"t":"2026-10-20T16:15:00Z","v":25058,"vw":20.261844},{"c":20.245,"h":20.25,"l":20.2412,"n":161,"o":20.245,"t":"2026-10-20T16:20:00Z","v":16913,"vw":20.245761},{"c":20.245,"h":20.255,"l":20.245,"n":206,"o":20.25,"t":"2026-10-20T16:25:00Z","v":17888,"vw":20.250417},{"c":20.245,"h":20.25,"l":20.245,"n":73,"o":20.25,"t":"2026-10-20T16:30:00Z","v":4915,"vw":20.2477},{"c":20.255,"h":20.26,"l":20.245,"n":84,"o":20.245,"t":"2026-10-20T16:35:00Z","v":5292,"vw":20.249686},{"c":20.265,"h":20.265,"l":20.26,"n":121,"o":20.26,"t":"2026-10-20T16:40:00Z","v":9130,"vw":20.263633},{"c":20.255,"h":20.265,"l":20.25,"n":218,"o":20.265,"t":"2026-10-20T16:45:00Z","v":19244,"vw":20.257449},{"c":20.23,"h":20.255,"l":20.23,"n":323,"o":20.255,"t":"2026-10-20T16:50:00Z","v":32878,"vw":20.247664},{"c":20.235,"h":20.235,"l":20.23,"n":86,"o":20.235,"t":"2026-10-20T16:55:00Z","v":3643,"vw":20.234016},{"c":20.225,"h":20.24,"l":20.225,"n":151,"o":20.235,"t":"2026-10-20T17:00:00Z","v":10302,"vw":20.229416},{"c":20.225,"h":20.23,"l":20.22,"n":158,"o":20.22,"t":"2026-10-20T17:05:00Z","v":11546,"vw":20.222953},{"c":20.225,"h":20.23,"l":20.22,"n":91,"o":20.22,"t":"2026-10-20T17:10:00Z","v":4009,"vw":20.224959},{"c":20.235,"h":20.235,"l":20.22,"n":128,"o":20.225,"t":"2026-10-20T17:15:00Z","v":11804,"vw":20.227652},{"c":20.235,"h":20.235,"l":20.23,"n":114,"o":20.23,"t":"2026-10-20T17:20:00Z","v":6410,"vw":20.23394},{"c":20.235,"h":20.24,"l":20.23,"n":101,"o":20.23,"t":"2026-10-20T17:25:00Z","v":4888,"vw":20.235},{"c":20.245,"h":20.245,"l":20.235,"n":217,"o":20.235,"t":"2026-10-20T17:30:00Z","v":18989,"vw":20.240339},{"c":20.24,"h":20.245,"l":20.24,"n":73,"o":20.245,"t":"2026-10-20T17:35:00Z","v":2655,"vw":20.243776},{"c":20.25,"h":20.25,"l":20.245,"n":122,"o":20.245,"t":"2026-10-20T17:40:00Z","v":4953,"vw":20.245692},{"c":20.255,"h":20.26,"l":20.25,"n":208,"o":20.25,"t":"2026-10-20T17:45:00Z","v":14888,"vw":20.252519},{"c":20.25,"h":20.255,"l":20.24,"n":140,"o":20.255,"t":"2026-10-20T17:50:00Z","v":9201,"vw":20.248204},{"c":20.245,"h":20.245,"l":20.24,"n":69,"o":20.245,"t":"2026-10-20T17:55:00Z","v":3898,"vw":20.242691},{"c":20.265,"h":20.265,"l":20.241,"n":203,"o":20.245,"t":"2026-10-20T18:00:00Z","v":26044,"vw":20.254116},{"c":20.25,"h":20.265,"l":20.25,"n":158,"o":20.265,"t":"2026-10-20T18:05:00Z","v":8878,"vw":20.259835},{"c":20.265,"h":20.265,"l":20.255,"n":111,"o":20.255,"t":"2026-10-20T18:10:00Z","v":9401,"vw":20.259701},{"c":20.255,"h":20.265,"l":20.255,"n":123,"o":20.265,"t":"2026-10-20T18:15:00Z","v":9513,"vw":20.259453},{"c":20.25,"h":20.255,"l":20.245,"n":131,"o":20.255,"t":"2026-10-20T18:20:00Z","v":10703,"vw":20.248901},{"c":20.245,"h":20.25,"l":20.245,"n":53,"o":20.25,"t":"2026-10-20T18:25:00Z","v":3225,"vw":20.246662},{"c":20.235,"h":20.25,"l":20.235,"n":141,"o":20.245,"t":"2026-10-20T18:30:00Z","v":11863,"vw":20.242213},{"c":20.235,"h":20.24,"l":20.235,"n":63,"o":20.235,"t":"2026-10-20T18:35:00Z","v":4036,"vw":20.235159},{"c":20.22,"h":20.24,"l":20.22,"n":225,"o":20.235,"t":"2026-10-20T18:40:00Z","v":20268,"vw":20.233052},{"c":20.225,"h":20.23,"l":20.22,"n":131,"o":20.22,"t":"2026-10-20T18:45:00Z","v":12341,"vw":20.223623},{"c":20.19,"h":20.225,"l":20.19,"n":267,"o":20.22,"t":"2026-10-20T18:50:00Z","v":26341,"vw":20.205333},{"c":20.205,"h":20.205,"l":20.185,"n":221,"o":20.195,"t":"2026-10-20T18:55:00Z","v":18531,"vw":20.19564},{"c":20.2,"h":20.205,"l":20.2,"n":89,"o":20.2,"t":"2026-10-20T19:00:00Z","v":5357,"vw":20.204404},{"c":20.2,"h":20.205,"l":20.2,"n":128,"o":20.2,"t":"2026-10-20T19:05:00Z","v":6483,"vw":20.202693},{"c":20.195,"h":20.21,"l":20.185,"n":360,"o":20.205,"t":"2026-10-20T19:10:00Z","v":34266,"vw":20.196826},{"c":20.205,"h":20.205,"l":20.195,"n":137,"o":20.195,"t":"2026-10-20T19:15:00Z","v":10050,"vw":20.19957},{"c":20.18,"h":20.205,"l":20.18,"n":405,"o":20.2,"t":"2026-10-20T19:20:00Z","v":39952,"vw":20.193733},{"c":20.195,"h":20.2,"l":20.185,"n":154,"o":20.185,"t":"2026-10-20T19:25:00Z","v":11464,"vw":20.192805},{"c":20.22,"h":20.22,"l":20.185,"n":254,"o":20.195,"t":"2026-10-20T19:30:00Z","v":24292,"vw":20.199095},{"c":20.225,"h":20.225,"l":20.21,"n":326,"o":20.215,"t":"2026-10-20T19:35:00Z","v":32094,"vw":20.215985},{"c":20.23,"h":20.23,"l":20.225,"n":233,"o":20.225,"t":"2026-10-20T19:40:00Z","v":23797,"vw":20.227585},{"c":20.235,"h":20.24,"l":20.225,"n":331,"o":20.225,"t":"2026-10-20T19:45:00Z","v":40310,"vw":20.234723},{"c":20.245,"h":20.255,"l":20.225,"n":799,"o":20.235,"t":"2026-10-20T19:50:00Z","v":109752,"vw":20.241591},{"c":20.235,"h":20.255,"l":20.225,"n":1641,"o":20.245,"t":"2026-10-20T19:55:00Z","v":222415,"vw":20.240095},{"c":20.22,"h":20.24,"l":20.22,"n":21,"o":20.23,"t":"2026-10-20T20:00:00Z","v":212610,"vw":20.22021},{"c":20.13,"h":20.13,"l":20.13,"n":1,"o":20.13,"t":"2026-10-21T08:00:00Z","v":300,"vw":20.13},{"c":19.925,"h":20.01,"l":19.84,"n":326,"o":19.95,"t":"2026-10-21T13:30:00Z","v":67570,"vw":19.918441},{"c":19.915,"h":19.95,"l":19.915,"n":189,"o":19.92,"t":"2026-10-21T13:35:00Z","v":17155,"vw":19.930084},{"c":19.925,"h":19.935,"l":19.905,"n":150,"o":19.92,"t":"2026-10-21T13:40:00Z","v":16845,"vw":19.924293},{"c":19.925,"h":19.945,"l":19.915,"n":121,"o":19.93,"t":"2026-10-21T13:45:00Z","v":12734,"vw":19.928801},{"c":19.92,"h":19.925,"l":19.915,"n":158,"o":19.925,"t":"2026-10-21T13:50:00Z","v":14524,"vw":19.918847},{"c":19.94,"h":19.945,"l":19.92,"n":122,"o":19.92,"t":"2026-10-21T13:55:00Z","v":10731,"vw":19.936241},{"c":19.895,"h":19.93,"l":19.89,"n":200,"o":19.93,"t":"2026-10-21T14:00:00Z","v":15986,"vw":19.903752},{"c":19.905,"h":19.905,"l":19.875,"n":223,"o":19.89,"t":"2026-10-21T14:05:00Z","v":20865,"vw":19.88787},{"c":19.9,"h":19.915,"l":19.89,"n":165,"o":19.905,"t":"2026-10-21T14:10:00Z","v":12533,"vw":19.901452},{"c":19.85,"h":19.9,"l":19.84,"n":202,"o":19.895,"t":"2026-10-21T14:15:00Z","v":15404,"vw":19.860318},{"c":19.855,"h":19.86,"l":19.845,"n":188,"o":19.855,"t":"2026-10-21T14:20:00Z","v":13538,"vw":19.851168},{"c":19.83,"h":19.86,"l":19.825,"n":161,"o":19.85,"t":"2026-10-21T14:25:00Z","v":12364,"vw":19.846949},{"c":19.82,"h":19.83,"l":19.815,"n":127,"o":19.825,"t":"2026-10-21T14:30:00Z","v":10778,"vw":19.822063},{"c":19.815,"h":19.825,"l":19.81,"n":129,"o":19.825,"t":"2026-10-21T14:35:00Z","v":14750,"vw":19.817971},{"c":19.785,"h":19.82,"l":19.785,"n":177,"o":19.815,"t":"2026-10-21T14:40:00Z","v":17160,"vw":19.802806},{"c":19.79,"h":19.825,"l":19.785,"n":277,"o":19.785,"t":"2026-10-21T14:45:00Z","v":29226,"vw":19.796405},{"c":19.825,"h":19.825,"l":19.79,"n":120,"o":19.79,"t":"2026-10-21T14:50:00Z","v":12695,"vw":19.804449},{"c":19.825,"h":19.84,"l":19.815,"n":131,"o":19.825,"t":"2026-10-21T14:55:00Z","v":12273,"vw":19.822831},{"c":19.82,"h":19.83,"l":19.815,"n":112,"o":19.825,"t":"2026-10-21T15:00:00Z","v":9528,"vw":19.820865},{"c":19.83,"h":19.835,"l":19.82,"n":121,"o":19.82,"t":"2026-10-21T15:05:00Z","v":9549,"vw":19.829678},{"c":19.825,"h":19.835,"l":19.825,"n":123,"o":19.835,"t":"2026-10-21T15:10:00Z","v":8867,"vw":19.829476},{"c":19.84,"h":19.845,"l":19.82,"n":167,"o":19.83,"t":"2026-10-21T15:15:00Z","v":12788,"vw":19.829866},{"c":19.845,"h":19.85,"l":19.845,"n":148,"o":19.845,"t":"2026-10-21T15:20:00Z","v":12287,"vw":19.847852},{"c":19.87,"h":19.88,"l":19.845,"n":157,"o":19.845,"t":"2026-10-21T15:25:00Z","v":14166,"vw":19.861955},{"c":19.9,"h":19.9,"l":19.865,"n":177,"o":19.865,"t":"2026-10-21T15:30:00Z","v":12329,"vw":19.878429},{"c":19.895,"h":19.9,"l":19.88,"n":276,"o":19.9,"t":"2026-10-21T15:35:00Z","v":32774,"vw":19.894886},{"c":19.895,"h":19.9,"l":19.895,"n":138,"o":19.895,"t":"2026-10-21T15:40:00Z","v":14347,"vw":19.899},{"c":19.9,"h":19.905,"l":19.89,"n":202,"o":19.895,"t":"2026-10-21T15:45:00Z","v":27429,"vw":19.899619},{"c":19.905,"h":19.91,"l":19.89,"n":202,"o":19.9,"t":"2026-10-21T15:50:00Z","v":33269,"vw":19.899865},{"c":19.91,"h":19.91,"l":19.905,"n":53,"o":19.905,"t":"2026-10-21T15:55:00Z","v":3704,"vw":19.906655},{"c":19.895,"h":19.905,"l":19.89,"n":181,"o":19.905,"t":"2026-10-21T16:00:00Z","v":12103,"vw":19.89811},{"c":19.91,"h":19.91,"l":19.89,"n":167,"o":19.9,"t":"2026-10-21T16:05:00Z","v":13672,"vw":19.899819},{"c":19.93,"h":19.93,"l":19.915,"n":85,"o":19.915,"t":"2026-10-21T16:10:00Z","v":8097,"vw":19.923336},{"c":19.94,"h":19.94,"l":19.925,"n":109,"o":19.93,"t":"2026-10-21T16:15:00Z","v":6447,"vw":19.929407},{"c":19.935,"h":19.945,"l":19.925,"n":183,"o":19.93,"t":"2026-10-21T16:20:00Z","v":18674,"vw":19.93618},{"c":19.935,"h":19.94,"l":19.93,"n":75,"o":19.9351,"t":"2026-10-21T16:25:00Z","v":8595,"vw":19.937374},{"c":19.915,"h":19.935,"l":19.915,"n":110,"o":19.935,"t":"2026-10-21T16:30:00Z","v":9503,"vw":19.926466},{"c":19.935,"h":19.935,"l":19.905,"n":202,"o":19.915,"t":"2026-10-21T16:35:00Z","v":16731,"vw":19.917169},{"c":19.915,"h":19.93,"l":19.915,"n":82,"o":19.93,"t":"2026-10-21T16:40:00Z","v":6386,"vw":19.9205},{"c":19.93,"h":19.93,"l":19.92,"n":94,"o":19.92,"t":"2026-10-21T16:45:00Z","v":9270,"vw":19.925478},{"c":19.91,"h":19.925,"l":19.91,"n":145,"o":19.925,"t":"2026-10-21T16:50:00Z","v":10531,"vw":19.918439},{"c":19.905,"h":19.915,"l":19.905,"n":125,"o":19.91,"t":"2026-10-21T16:55:00Z","v":9235,"vw":19.908522},{"c":19.895,"h":19.905,"l":19.895,"n":79,"o":19.905,"t":"2026-10-21T17:00:00Z","v":5336,"vw":19.900648},{"c":19.9,"h":19.9,"l":19.89,"n":112,"o":19.895,"t":"2026-10-21T17:05:00Z","v":11639,"vw":19.895947},{"c":19.895,"h":19.9,"l":19.895,"n":83,"o":19.895,"t":"2026-10-21T17:10:00Z","v":7310,"vw":19.896141},{"c":19.88,"h":19.9,"l":19.88,"n":137,"o":19.9,"t":"2026-10-21T17:15:00Z","v":11808,"vw":19.890188},{"c":19.89,"h":19.9,"l":19.885,"n":174,"o":19.885,"t":"2026-10-21T17:20:00Z","v":16682,"vw":19.88979},{"c":19.895,"h":19.9,"l":19.895,"n":82,"o":19.895,"t":"2026-10-21T17:25:00Z","v":7033,"vw":19.897796},{"c":19.905,"h":19.91,"l":19.895,"n":164,"o":19.895,"t":"2026-10-21T17:30:00Z","v":8880,"vw":19.899722},{"c":19.9151,"h":19.9151,"l":19.905,"n":107,"o":19.905,"t":"2026-10-21T17:35:00Z","v":5960,"vw":19.908231},{"c":19.925,"h":19.925,"l":19.915,"n":81,"o":19.92,"t":"2026-10-21T17:40:00Z","v":7048,"vw":19.918288},{"c":19.935,"h":19.935,"l":19.92,"n":140,"o":19.925,"t":"2026-10-21T17:45:00Z","v":9261,"vw":19.927465},{"c":19.935,"h":19.935,"l":19.925,"n":155,"o":19.93,"t":"2026-10-21T17:50:00Z","v":9985,"vw":19.93},{"c":19.94,"h":19.94,"l":19.935,"n":154,"o":19.935,"t":"2026-10-21T17:55:00Z","v":7732,"vw":19.938665},{"c":19.945,"h":19.95,"l":19.94,"n":86,"o":19.94,"t":"2026-10-21T18:00:00Z","v":6553,"vw":19.943492},{"c":19.945,"h":19.95,"l":19.935,"n":193,"o":19.95,"t":"2026-10-21T18:05:00Z","v":23049,"vw":19.943376},{"c":19.965,"h":19.965,"l":19.95,"n":123,"o":19.95,"t":"2026-10-21T18:10:00Z","v":10207,"vw":19.954965},{"c":19.961,"h":19.97,"l":19.96,"n":69,"o":19.965,"t":"2026-10-21T18:15:00Z","v":5065,"vw":19.964904},{"c":19.945,"h":19.965,"l":19.945,"n":197,"o":19.965,"t":"2026-10-21T18:20:00Z","v":17813,"vw":19.955355},{"c":19.955,"h":19.955,"l":19.945,"n":81,"o":19.95,"t":"2026-10-21T18:25:00Z","v":5459,"vw":19.949364},{"c":19.96,"h":19.96,"l":19.94,"n":149,"o":19.955,"t":"2026-10-21T18:30:00Z","v":10205,"vw":19.949134},{"c":19.95,"h":19.955,"l":19.95,"n":35,"o":19.955,"t":"2026-10-21T18:35:00Z","v":2921,"vw":19.952037},{"c":19.945,"h":19.95,"l":19.94,"n":140,"o":19.95,"t":"2026-10-21T18:40:00Z","v":10179,"vw":19.946574},{"c":19.925,"h":19.945,"l":19.925,"n":120,"o":19.945,"t":"2026-10-21T18:45:00Z","v":10546,"vw":19.935028},{"c":19.925,"h":19.93,"l":19.92,"n":69,"o":19.925,"t":"2026-10-21T18:50:00Z","v":4312,"vw":19.924695},{"c":19.885,"h":19.92,"l":19.885,"n":153,"o":19.92,"t":"2026-10-21T18:55:00Z","v":19081,"vw":19.898316},{"c":19.875,"h":19.88,"l":19.86,"n":153,"o":19.88,"t":"2026-10-21T19:00:00Z","v":12803,"vw":19.87182},{"c":19.895,"h":19.905,"l":19.875,"n":146,"o":19.875,"t":"2026-10-21T19:05:00Z","v":9729,"vw":19.889911},{"c":19.905,"h":19.915,"l":19.885,"n":249,"o":19.895,"t":"2026-10-21T19:10:00Z","v":28427,"vw":19.904893},{"c":19.93,"h":19.935,"l":19.91,"n":126,"o":19.91,"t":"2026-10-21T19:15:00Z","v":12596,"vw":19.926051},{"c":19.92,"h":19.935,"l":19.915,"n":243,"o":19.935,"t":"2026-10-21T19:20:00Z","v":15356,"vw":19.924028},{"c":19.925,"h":19.925,"l":19.915,"n":203,"o":19.92,"t":"2026-10-21T19:25:00Z","v":12024,"vw":19.918811},{"c":19.915,"h":19.925,"l":19.9,"n":235,"o":19.925,"t":"2026-10-21T19:30:00Z","v":26523,"vw":19.90965},{"c":19.915,"h":19.92,"l":19.91,"n":221,"o":19.915,"t":"2026-10-21T19:35:00Z","v":17958,"vw":19.914758},{"c":19.925,"h":19.925,"l":19.915,"n":200,"o":19.915,"t":"2026-10-21T19:40:00Z","v":16226,"vw":19.920267},{"c":19.935,"h":19.95,"l":19.925,"n":416,"o":19.925,"t":"2026-10-21T19:45:00Z","v":44846,"vw":19.934407},{"c":19.912,"h":19.935,"l":19.91,"n":374,"o":19.935,"t":"2026-10-21T19:50:00Z","v":43412,"vw":19.922131},{"c":19.87,"h":19.92,"l":19.87,"n":1363,"o":19.915,"t":"2026-10-21T19:55:00Z","v":164721,"vw":19.88897},{"c":19.87,"h":19.87,"l":19.87,"n":23,"o":19.87,"t":"2026-10-21T20:00:00Z","v":161263,"vw":19.87},{"c":19.9,"h":19.9,"l":19.9,"n":2,"o":19.9,"t":"2026-10-22T08:00:00Z","v":400,"vw":19.9},{"c":19.895,"h":19.935,"l":19.8,"n":685,"o":19.88,"t":"2026-10-22T13:30:00Z","v":71497,"vw":19.88625},{"c":19.93,"h":19.94,"l":19.88,"n":481,"o":19.89,"t":"2026-10-22T13:35:00Z","v":67724,"vw":19.904784},{"c":20.01,"h":20.02,"l":19.94,"n":322,"o":19.94,"t":"2026-10-22T13:40:00Z","v":24361,"vw":19.97699},{"c":20.03,"h":20.06,"l":20.02,"n":209,"o":20.02,"t":"2026-10-22T13:45:00Z","v":12452,"vw":20.042088},{"c":20.04,"h":20.06,"l":20.03,"n":170,"o":20.03,"t":"2026-10-22T13:50:00Z","v":9465,"vw":20.044547},{"c":20.045,"h":20.045,"l":20.03,"n":103,"o":20.035,"t":"2026-10-22T13:55:00Z","v":6019,"vw":20.037545},{"c":20.035,"h":20.06,"l":20.035,"n":114,"o":20.04,"t":"2026-10-22T14:00:00Z","v":6475,"vw":20.047344},{"c":20.04,"h":20.055,"l":20.025,"n":180,"o":20.04,"t":"2026-10-22T14:05:00Z","v":13172,"vw":20.041459},{"c":20.035,"h":20.04,"l":20.035,"n":134,"o":20.04,"t":"2026-10-22T14:10:00Z","v":6358,"vw":20.036739},{"c":20.08,"h":20.09,"l":20.04,"n":203,"o":20.04,"t":"2026-10-22T14:15:00Z","v":15886,"vw":20.064947},{"c":20.065,"h":20.075,"l":20.055,"n":108,"o":20.07,"t":"2026-10-22T14:20:00Z","v":7267,"vw":20.06805},{"c":20.05,"h":20.0688,"l":20.05,"n":120,"o":20.065,"t":"2026-10-22T14:25:00Z","v":7794,"vw":20.058384},{"c":19.9988,"h":20.07,"l":19.995,"n":205,"o":20.06,"t":"2026-10-22T14:30:00Z","v":18729,"vw":20.031727},{"c":19.97,"h":19.995,"l":19.97,"n":214,"o":19.995,"t":"2026-10-22T14:35:00Z","v":14203,"vw":19.985079},{"c":19.985,"h":19.99,"l":19.97,"n":189,"o":19.97,"t":"2026-10-22T14:40:00Z","v":10470,"vw":19.980826},{"c":19.99,"h":19.995,"l":19.98,"n":277,"o":19.99,"t":"2026-10-22T14:45:00Z","v":17132,"vw":19.990528},{"c":19.99,"h":20.01,"l":19.99,"n":200,"o":20,"t":"2026-10-22T14:50:00Z","v":7937,"vw":20.001302},{"c":20.005,"h":20.005,"l":19.985,"n":220,"o":19.99,"t":"2026-10-22T14:55:00Z","v":13024,"vw":19.994037},{"c":19.98,"h":20.005,"l":19.98,"n":148,"o":20.005,"t":"2026-10-22T15:00:00Z","v":8027,"vw":19.985737},{"c":19.995,"h":19.995,"l":19.985,"n":156,"o":19.99,"t":"2026-10-22T15:05:00Z","v":7195,"vw":19.990768},{"c":19.985,"h":20,"l":19.98,"n":226,"o":19.995,"t":"2026-10-22T15:10:00Z","v":13552,"vw":19.989807},{"c":19.99,"h":19.99,"l":19.975,"n":203,"o":19.985,"t":"2026-10-22T15:15:00Z","v":10792,"vw":19.984769},{"c":19.975,"h":19.99,"l":19.97,"n":368,"o":19.99,"t":"2026-10-22T15:20:00Z","v":31427,"vw":19.98023},{"c":19.97,"h":19.975,"l":19.965,"n":254,"o":19.975,"t":"2026-10-22T15:25:00Z","v":18619,"vw":19.970233},{"c":19.96,"h":19.97,"l":19.955,"n":258,"o":19.97,"t":"2026-10-22T15:30:00Z","v":14550,"vw":19.964489},{"c":19.96,"h":19.965,"l":19.95,"n":294,"o":19.96,"t":"2026-10-22T15:35:00Z","v":15531,"vw":19.959462},{"c":19.925,"h":19.96,"l":19.925,"n":362,"o":19.96,"t":"2026-10-22T15:40:00Z","v":29669,"vw":19.939552},{"c":19.935,"h":19.935,"l":19.92,"n":135,"o":19.925,"t":"2026-10-22T15:45:00Z","v":13494,"vw":19.926471},{"c":19.935,"h":19.945,"l":19.93,"n":409,"o":19.94,"t":"2026-10-22T15:50:00Z","v":35881,"vw":19.937324},{"c":19.965,"h":19.965,"l":19.935,"n":214,"o":19.94,"t":"2026-10-22T15:55:00Z","v":20147,"vw":19.949382},{"c":19.97,"h":19.975,"l":19.96,"n":425,"o":19.965,"t":"2026-10-22T16:00:00Z","v":28274,"vw":19.966885},{"c":19.975,"h":19.975,"l":19.965,"n":217,"o":19.965,"t":"2026-10-22T16:05:00Z","v":15469,"vw":19.969636},{"c":19.985,"h":19.99,"l":19.975,"n":405,"o":19.975,"t":"2026-10-22T16:10:00Z","v":64462,"vw":19.980261},{"c":19.995,"h":19.995,"l":19.985,"n":141,"o":19.99,"t":"2026-10-22T16:15:00Z","v":11886,"vw":19.991223},{"c":19.985,"h":19.995,"l":19.975,"n":193,"o":19.995,"t":"2026-10-22T16:20:00Z","v":12088,"vw":19.98554},{"c":19.99,"h":19.99,"l":19.98,"n":162,"o":19.985,"t":"2026-10-22T16:25:00Z","v":9686,"vw":19.987308},{"c":20.005,"h":20.005,"l":19.995,"n":160,"o":19.995,"t":"2026-10-22T16:30:00Z","v":15532,"vw":19.999155},{"c":19.995,"h":20.005,"l":19.995,"n":139,"o":20.005,"t":"2026-10-22T16:35:00Z","v":7310,"vw":20.000417},{"c":19.995,"h":20,"l":19.995,"n":120,"o":19.995,"t":"2026-10-22T16:40:00Z","v":6598,"vw":19.998093},{"c":20.01,"h":20.01,"l":19.9902,"n":152,"o":19.995,"t":"2026-10-22T16:45:00Z","v":7448,"vw":19.997666},{"c":20.01,"h":20.015,"l":20,"n":245,"o":20.01,"t":"2026-10-22T16:50:00Z","v":12336,"vw":20.008218},{"c":20.005,"h":20.015,"l":20.005,"n":134,"o":20.015,"t":"2026-10-22T16:55:00Z","v":7383,"vw":20.011227},{"c":19.99,"h":20.005,"l":19.99,"n":123,"o":20.005,"t":"2026-10-22T17:00:00Z","v":7458,"vw":20.001297},{"c":19.99,"h":19.995,"l":19.99,"n":63,"o":19.995,"t":"2026-10-22T17:05:00Z","v":3637,"vw":19.991493},{"c":19.995,"h":19.995,"l":19.995,"n":87,"o":19.995,"t":"2026-10-22T17:10:00Z","v":4220,"vw":19.995},{"c":19.995,"h":19.995,"l":19.985,"n":217,"o":19.995,"t":"2026-10-22T17:15:00Z","v":20905,"vw":19.989819},{"c":20,"h":20.005,"l":19.995,"n":59,"o":19.995,"t":"2026-10-22T17:20:00Z","v":2590,"vw":19.999854},{"c":20.0012,"h":20.005,"l":19.985,"n":179,"o":20,"t":"2026-10-22T17:25:00Z","v":18726,"vw":19.993397},{"c":20.01,"h":20.01,"l":20,"n":95,"o":20,"t":"2026-10-22T17:30:00Z","v":6364,"vw":20.008345},{"c":20.015,"h":20.02,"l":20.01,"n":133,"o":20.01,"t":"2026-10-22T17:35:00Z","v":9781,"vw":20.012426},{"c":20.02,"h":20.02,"l":20.01,"n":73,"o":20.015,"t":"2026-10-22T17:40:00Z","v":3965,"vw":20.015233},{"c":20.02,"h":20.025,"l":20.015,"n":104,"o":20.015,"t":"2026-10-22T17:45:00Z","v":8259,"vw":20.020256},{"c":20.015,"h":20.015,"l":20.01,"n":78,"o":20.015,"t":"2026-10-22T17:50:00Z","v":4019,"vw":20.013137},{"c":20.025,"h":20.025,"l":20.015,"n":96,"o":20.015,"t":"2026-10-22T17:55:00Z","v":4016,"vw":20.017704},{"c":20.015,"h":20.025,"l":20.015,"n":202,"o":20.025,"t":"2026-10-22T18:00:00Z","v":7456,"vw":20.020731},{"c":20.015,"h":20.015,"l":20.015,"n":48,"o":20.015,"t":"2026-10-22T18:05:00Z","v":2590,"vw":20.015},{"c":20.005,"h":20.015,"l":20,"n":221,"o":20.015,"t":"2026-10-22T18:10:00Z","v":18695,"vw":20.007089},{"c":20.01,"h":20.01,"l":20.005,"n":88,"o":20.005,"t":"2026-10-22T18:15:00Z","v":3634,"vw":20.006367},{"c":20.015,"h":20.015,"l":20.005,"n":110,"o":20.005,"t":"2026-10-22T18:20:00Z","v":7939,"vw":20.010345},{"c":20,"h":20.01,"l":20,"n":136,"o":20.01,"t":"2026-10-22T18:25:00Z","v":7397,"vw":20.005622},{"c":20,"h":20.005,"l":19.995,"n":221,"o":20,"t":"2026-10-22T18:30:00Z","v":16112,"vw":20.000927},{"c":19.98,"h":19.995,"l":19.975,"n":150,"o":19.995,"t":"2026-10-22T18:35:00Z","v":9859,"vw":19.986027},{"c":19.98,"h":19.98,"l":19.98,"n":45,"o":19.98,"t":"2026-10-22T18:40:00Z","v":1576,"vw":19.98},{"c":19.995,"h":19.995,"l":19.98,"n":221,"o":19.98,"t":"2026-10-22T18:45:00Z","v":19794,"vw":19.986941},{"c":19.995,"h":19.995,"l":19.99,"n":33,"o":19.995,"t":"2026-10-22T18:50:00Z","v":3071,"vw":19.994566},{"c":19.995,"h":19.995,"l":19.99,"n":112,"o":19.995,"t":"2026-10-22T18:55:00Z","v":12990,"vw":19.993302},{"c":19.985,"h":19.995,"l":19.98,"n":186,"o":19.995,"t":"2026-10-22T19:00:00Z","v":22562,"vw":19.98982},{"c":20.005,"h":20.005,"l":19.985,"n":150,"o":19.985,"t":"2026-10-22T19:05:00Z","v":10005,"vw":19.992321},{"c":19.99,"h":20.005,"l":19.99,"n":72,"o":20.005,"t":"2026-10-22T19:10:00Z","v":4428,"vw":19.999408},{"c":19.995,"h":19.995,"l":19.99,"n":55,"o":19.99,"t":"2026-10-22T19:15:00Z","v":3929,"vw":19.992426},{"c":20.005,"h":20.01,"l":19.995,"n":107,"o":19.995,"t":"2026-10-22T19:20:00Z","v":7155,"vw":20.000093},{"c":19.995,"h":20.015,"l":19.975,"n":348,"o":20.005,"t":"2026-10-22T19:25:00Z","v":59395,"vw":20.001765},{"c":19.995,"h":20.01,"l":19.99,"n":396,"o":19.99,"t":"2026-10-22T19:30:00Z","v":53802,"vw":19.998312},{"c":20,"h":20,"l":19.99,"n":144,"o":19.995,"t":"2026-10-22T19:35:00Z","v":12062,"vw":19.994399},{"c":20,"h":20.005,"l":19.99,"n":569,"o":19.995,"t":"2026-10-22T19:40:00Z","v":101748,"vw":19.999741},{"c":19.995,"h":20.005,"l":19.99,"n":479,"o":20,"t":"2026-10-22T19:45:00Z","v":66641,"vw":19.998834},{"c":19.995,"h":20.005,"l":19.9825,"n":1595,"o":20,"t":"2026-10-22T19:50:00Z","v":182989,"vw":19.997773},{"c":20.06,"h":20.07,"l":19.98,"n":1294,"o":19.995,"t":"2026-10-22T19:55:00Z","v":172698,"vw":20.019157},{"c":20.06,"h":20.06,"l":20.06,"n":30,"o":20.06,"t":"2026-10-22T20:00:00Z","v":168218,"vw":20.06}],"history":[{"c":24.99,"h":25.045,"l":24.76,"n":10835,"o":24.92,"t":"2024-10-21T04:00:00Z","v":1962681,"vw":24.922111},{"c":25.17,"h":25.355,"l":24.81,"n":11784,"o":24.89,"t":"2024-10-22T04:00:00Z","v":1306080,"vw":25.180247},{"c":24.98,"h":25.19,"l":24.87,"n":7945,"o":25.11,"t":"2024-10-23T04:00:00Z","v":798331,"vw":24.980319},{"c":24.62,"h":24.865,"l":24.03,"n":14323,"o":24.73,"t":"2024-10-24T04:00:00Z","v":1481176,"vw":24.421467},{"c":24.23,"h":24.365,"l":23.65,"n":21900,"o":23.97,"t":"2024-10-25T04:00:00Z","v":2073688,"vw":24.143127},{"c":24.5,"h":24.73,"l":23.945,"n":19922,"o":24.08,"t":"2024-10-28T04:00:00Z","v":2385306,"vw":24.490057},{"c":23.76,"h":24.14,"l":23.56,"n":17796,"o":24.05,"t":"2024-10-29T04:00:00Z","v":1954470,"vw":23.757609},{"c":23.42,"h":23.62,"l":23.19,"n":21106,"o":23.35,"t":"2024-10-30T04:00:00Z","v":2373857,"vw":23.382311},{"c":23.11,"h":23.26,"l":22.97,"n":17997,"o":23.26,"t":"2024-10-31T04:00:00Z","v":1886467,"vw":23.106105},{"c":23.09,"h":23.48,"l":23.07,"n":9467,"o":23.44,"t":"2024-11-01T04:00:00Z","v":1012197,"vw":23.203946},{"c":22.46,"h":22.8,"l":22.28,"n":19886,"o":22.68,"t":"2024-11-04T05:00:00Z","v":2359470,"vw":22.422139},{"c":22.97,"h":23.47,"l":22.96,"n":17210,"o":23.18,"t":"2024-11-05T05:00:00Z","v":2089914,"vw":23.073513},{"c":22.69,"h":22.85,"l":22.02,"n":18328,"o":22.5,"t":"2024-11-06T05:00:00Z","v":2397447,"vw":22.495091},{"c":22.77,"h":23.02,"l":22.7,"n":12260,"o":22.93,"t":"2024-11-07T05:00:00Z","v":1280406,"vw":22.835849},{"c":21.95,"h":22.7,"l":21.845,"n":16389,"o":22.12,"t":"2024-11-08T05:00:00Z","v":2045650,"vw":21.948194},{"c":21.35,"h":22.06,"l":21.33,"n":19628,"o":21.92,"t":"2024-11-11T05:00:00Z","v":2348085,"vw":21.484458},{"c":20.82,"h":21.21,"l":20.81,"n":33260,"o":21.07,"t":"2024-11-12T05:00:00Z","v":4553896,"vw":20.884385},{"c":20.8,"h":21.39,"l":20.59,"n":37846,"o":21.25,"t":"2024-11-13T05:00:00Z","v":4079479,"vw":20.855548},{"c":20.92,"h":20.95,"l":20.47,"n":23607,"o":20.69,"t":"2024-11-14T05:00:00Z","v":2665074,"vw":20.863189},{"c":21.07,"h":21.245,"l":20.86,"n":22263,"o":21,"t":"2024-11-15T05:00:00Z","v":2317583,"vw":21.044219},{"c":20.8,"h":21.065,"l":20.625,"n":32706,"o":21,"t":"2024-11-18T05:00:00Z","v":5165499,"vw":20.797104},{"c":21.04,"h":21.42,"l":21,"n":23831,"o":21.2,"t":"2024-11-19T05:00:00Z","v":2668205,"vw":21.106847},{"c":20,"h":20.72,"l":19.5,"n":47663,"o":20.51,"t":"2024-11-20T05:00:00Z","v":6064189,"vw":19.97159},{"c":19.82,"h":20.12,"l":19.62,"n":34204,"o":19.68,"t":"2024-11-21T05:00:00Z","v":5111056,"vw":19.873428},{"c":19.28,"h":19.63,"l":19.17,"n":24056,"o":19.5,"t":"2024-11-22T05:00:00Z","v":4285262,"vw":19.385453},{"c":18.99,"h":19.37,"l":18.885,"n":33273,"o":19.35,"t":"2024-11-25T05:00:00Z","v":6969245,"vw":19.031249},{"c":18.79,"h":19.23,"l":18.65,"n":30756,"o":19,"t":"2024-11-26T05:00:00Z","v":4582238,"vw":18.813227},{"c":19.21,"h":19.44,"l":19.04,"n":29808,"o":19.13,"t":"2024-11-27T05:00:00Z","v":6308702,"vw":19.210074},{"c":19,"h":19.16,"l":18.801,"n":13279,"o":19.03,"t":"2024-11-29T05:00:00Z","v":1636936,"vw":18.965546},{"c":18.98,"h":19.315,"l":18.91,"n":23133,"o":19.17,"t":"2024-12-02T05:00:00Z","v":4182809,"vw":19.038581},{"c":19.01,"h":19.34,"l":18.98,"n":27841,"o":19.02,"t":"2024-12-03T05:00:00Z","v":4252959,"vw":19.077016},{"c":18.66,"h":18.89,"l":18.62,"n":13687,"o":18.8,"t":"2024-12-04T05:00:00Z","v":1913888,"vw":18.706227},{"c":18.64,"h":18.84,"l":18.64,"n":13693,"o":18.74,"t":"2024-12-05T05:00:00Z","v":1827014,"vw":18.703183},{"c":18.49,"h":19.25,"l":18.49,"n":13072,"o":19.25,"t":"2024-12-06T05:00:00Z","v":3004827,"vw":18.623807},{"c":19.39,"h":19.89,"l":19.32,"n":26459,"o":19.66,"t":"2024-12-09T05:00:00Z","v":3528044,"vw":19.52475},{"c":18.9,"h":19.16,"l":18.69,"n":17470,"o":18.77,"t":"2024-12-10T05:00:00Z","v":2768727,"vw":18.912111},{"c":18.67,"h":18.88,"l":18.51,"n":27183,"o":18.75,"t":"2024-12-11T05:00:00Z","v":2604303,"vw":18.628527},{"c":19.02,"h":19.09,"l":18.83,"n":20799,"o":18.89,"t":"2024-12-12T05:00:00Z","v":3243610,"vw":19.004657},{"c":19.21,"h":19.3,"l":19.065,"n":36109,"o":19.3,"t":"2024-12-13T05:00:00Z","v":4586097,"vw":19.238617},{"c":19.37,"h":19.6,"l":19.2,"n":38939,"o":19.3,"t":"2024-12-16T05:00:00Z","v":5198498,"vw":19.397042},{"c":20.05,"h":20.08,"l":19.6,"n":32217,"o":19.6,"t":"2024-12-17T05:00:00Z","v":4555834,"vw":19.973336},{"c":19.68,"h":20.09,"l":19.67,"n":25512,"o":19.84,"t":"2024-12-18T05:00:00Z","v":3505675,"vw":19.86841},{"c":19.72,"h":20.04,"l":19.595,"n":26728,"o":19.66,"t":"2024-12-19T05:00:00Z","v":3466418,"vw":19.892592},{"c":19.83,"h":20.02,"l":19.26,"n":20126,"o":19.42,"t":"2024-12-20T05:00:00Z","v":2615626,"vw":19.8758},{"c":19.8,"h":19.845,"l":19.65,"n":11567,"o":19.78,"t":"2024-12-23T05:00:00Z","v":1123773,"vw":19.759651},{"c":19.76,"h":20.14,"l":19.76,"n":11037,"o":20.08,"t":"2024-12-24T05:00:00Z","v":1258733,"vw":19.881191},{"c":19.91,"h":19.96,"l":19.71,"n":12514,"o":19.83,"t":"2024-12-26T05:00:00Z","v":1494805,"vw":19.893513},{"c":19.74,"h":19.77,"l":19.56,"n":10422,"o":19.77,"t":"2024-12-27T05:00:00Z","v":949648,"vw":19.703083},{"c":19.29,"h":19.57,"l":19.16,"n":16008,"o":19.53,"t":"2024-12-30T05:00:00Z","v":1764257,"vw":19.261323},{"c":19.55,"h":19.7,"l":19.07,"n":36807,"o":19.37,"t":"2024-12-31T05:00:00Z","v":1759878,"vw":19.556769},{"c":19.03,"h":19.28,"l":18.825,"n":24399,"o":19.16,"t":"2025-01-02T05:00:00Z","v":2545053,"vw":18.978879},{"c":19.28,"h":19.405,"l":19.18,"n":27255,"o":19.25,"t":"2025-01-03T05:00:00Z","v":2062767,"vw":19.282866},{"c":18.91,"h":19.37,"l":18.87,"n":21915,"o":19.19,"t":"2025-01-06T05:00:00Z","v":2496379,"vw":18.991127},{"c":19.09,"h":19.12,"l":18.89,"n":16669,"o":18.94,"t":"2025-01-07T05:00:00Z","v":968677,"vw":19.046602},{"c":18.93,"h":18.97,"l":18.715,"n":12040,"o":18.88,"t":"2025-01-08T05:00:00Z","v":2959075,"vw":18.867769},{"c":17.93,"h":18.5,"l":17.89,"n":19676,"o":18.36,"t":"2025-01-10T05:00:00Z","v":2777311,"vw":17.995086},{"c":18.1,"h":18.345,"l":17.98,"n":10343,"o":18.08,"t":"2025-01-13T05:00:00Z","v":1585123,"vw":18.164919},{"c":18.55,"h":18.78,"l":18.49,"n":16482,"o":18.68,"t":"2025-01-14T05:00:00Z","v":1856152,"vw":18.589916},{"c":18.35,"h":18.71,"l":18.25,"n":12747,"o":18.48,"t":"2025-01-15T05:00:00Z","v":1692853,"vw":18.351278},{"c":18.81,"h":18.855,"l":18.49,"n":15344,"o":18.65,"t":"2025-01-16T05:00:00Z","v":2264608,"vw":18.777889},{"c":19.09,"h":19.24,"l":18.98,"n":18630,"o":19.08,"t":"2025-01-17T05:00:00Z","v":2103412,"vw":19.095205},{"c":19.22,"h":19.54,"l":19.085,"n":15402,"o":19.45,"t":"2025-01-21T05:00:00Z","v":1794780,"vw":19.231338},{"c":18.76,"h":19.35,"l":18.61,"n":37684,"o":19.3,"t":"2025-01-22T05:00:00Z","v":5196479,"vw":18.799726},{"c":18.46,"h":18.67,"l":18.45,"n":18294,"o":18.51,"t":"2025-01-23T05:00:00Z","v":2087758,"vw":18.518644},{"c":18.68,"h":18.76,"l":18.28,"n":45722,"o":18.76,"t":"2025-01-24T05:00:00Z","v":8662515,"vw":18.384323},{"c":19.03,"h":19.16,"l":18.75,"n":20530,"o":18.75,"t":"2025-01-27T05:00:00Z","v":2316035,"vw":19.003179},{"c":19.01,"h":19.26,"l":18.935,"n":37408,"o":19.12,"t":"2025-01-28T05:00:00Z","v":2075807,"vw":19.016026},{"c":18.56,"h":19.21,"l":18.55,"n":13049,"o":19.02,"t":"2025-01-29T05:00:00Z","v":2005716,"vw":18.793078},{"c":19.08,"h":19.12,"l":18.295,"n":25078,"o":18.36,"t":"2025-01-30T05:00:00Z","v":2783676,"vw":18.966258},{"c":18.66,"h":19.075,"l":18.555,"n":25362,"o":19.01,"t":"2025-01-31T05:00:00Z","v":2308946,"vw":18.747598},{"c":18.43,"h":18.72,"l":18.205,"n":19583,"o":18.28,"t":"2025-02-03T05:00:00Z","v":2223606,"vw":18.508022},{"c":18.8,"h":18.94,"l":18.62,"n":20975,"o":18.74,"t":"2025-02-04T05:00:00Z","v":2032756,"vw":18.835004},{"c":18.96,"h":19.2,"l":18.93,"n":27187,"o":18.98,"t":"2025-02-05T05:00:00Z","v":3234963,"vw":19.028539},{"c":19.1,"h":19.25,"l":18.94,"n":14164,"o":19.25,"t":"2025-02-06T05:00:00Z","v":2112867,"vw":19.067946},{"c":19.23,"h":19.42,"l":19.11,"n":15152,"o":19.32,"t":"2025-02-07T05:00:00Z","v":2014782,"vw":19.240039},{"c":19.66,"h":19.7,"l":19.36,"n":15513,"o":19.45,"t":"2025-02-10T05:00:00Z","v":1523752,"vw":19.59033},{"c":18.93,"h":19.08,"l":18.6,"n":13647,"o":18.95,"t":"2025-02-11T05:00:00Z","v":1485079,"vw":18.897373},{"c":19.64,"h":19.6825,"l":19.21,"n":15758,"o":19.33,"t":"2025-02-12T05:00:00Z","v":1872427,"vw":19.598848},{"c":19.93,"h":19.94,"l":19.3,"n":19869,"o":19.3,"t":"2025-02-13T05:00:00Z","v":3054297,"vw":19.797901},{"c":20.09,"h":20.31,"l":19.98,"n":17710,"o":20.22,"t":"2025-02-14T05:00:00Z","v":1893538,"vw":20.12038},{"c":19.78,"h":20.29,"l":19.72,"n":15448,"o":20.23,"t":"2025-02-18T05:00:00Z","v":1798805,"vw":19.840026},{"c":20,"h":20.03,"l":19.77,"n":19358,"o":19.83,"t":"2025-02-19T05:00:00Z","v":2290069,"vw":19.920902},{"c":20.59,"h":21.06,"l":20.36,"n":21636,"o":20.4,"t":"2025-02-20T05:00:00Z","v":2125612,"vw":20.64115},{"c":20.78,"h":21.25,"l":20.76,"n":32812,"o":21.12,"t":"2025-02-21T05:00:00Z","v":4596752,"vw":20.933802},{"c":19.81,"h":20.19,"l":19.62,"n":23646,"o":19.96,"t":"2025-02-24T05:00:00Z","v":2568791,"vw":19.821925},{"c":19.59,"h":19.805,"l":19.51,"n":18139,"o":19.65,"t":"2025-02-25T05:00:00Z","v":1989803,"vw":19.60904},{"c":19.53,"h":19.93,"l":19.46,"n":16461,"o":19.8,"t":"2025-02-26T05:00:00Z","v":1905835,"vw":19.613936},{"c":19.67,"h":19.9,"l":19.44,"n":15201,"o":19.53,"t":"2025-02-27T05:00:00Z","v":1334757,"vw":19.754201},{"c":19.39,"h":19.64,"l":19.25,"n":17151,"o":19.27,"t":"2025-02-28T05:00:00Z","v":1682468,"vw":19.410661},{"c":19.83,"h":20,"l":19.59,"n":21315,"o":19.7,"t":"2025-03-03T05:00:00Z","v":2804210,"vw":19.837348},{"c":20.59,"h":20.68,"l":20.165,"n":20163,"o":20.34,"t":"2025-03-04T05:00:00Z","v":2512888,"vw":20.533308},{"c":20.8,"h":20.87,"l":20.37,"n":24591,"o":20.54,"t":"2025-03-05T05:00:00Z","v":3029928,"vw":20.71693},{"c":20.5,"h":20.83,"l":20.2,"n":23829,"o":20.65,"t":"2025-03-06T05:00:00Z","v":3426994,"vw":20.472784},{"c":20.12,"h":20.44,"l":19.975,"n":21035,"o":20.3,"t":"2025-03-07T05:00:00Z","v":2158044,"vw":20.153818},{"c":20.01,"h":20.59,"l":19.895,"n":18888,"o":20.23,"t":"2025-03-10T04:00:00Z","v":1859299,"vw":20.050915},{"c":19.66,"h":20.56,"l":19.545,"n":27927,"o":20.31,"t":"2025-03-11T04:00:00Z","v":3520482,"vw":19.733706},{"c":19.19,"h":19.64,"l":19.13,"n":25854,"o":19.25,"t":"2025-03-12T04:00:00Z","v":3929868,"vw":19.245423},{"c":19.41,"h":19.575,"l":19.05,"n":33562,"o":19.15,"t":"2025-03-13T04:00:00Z","v":6088279,"vw":19.343258},{"c":19.97,"h":20.45,"l":19.96,"n":26824,"o":20,"t":"2025-03-14T04:00:00Z","v":3792895,"vw":20.10961},{"c":20.73,"h":20.86,"l":19.97,"n":31451,"o":20.3,"t":"2025-03-17T04:00:00Z","v":3676177,"vw":20.598276},{"c":21.3,"h":21.3899,"l":20.735,"n":38100,"o":21,"t":"2025-03-18T04:00:00Z","v":4531746,"vw":21.174841},{"c":21.76,"h":22.01,"l":21.2701,"n":50367,"o":21.9,"t":"2025-03-19T04:00:00Z","v":5667926,"vw":21.701655},{"c":20.14,"h":20.7,"l":20.015,"n":37981,"o":20.5,"t":"2025-03-20T04:00:00Z","v":4347925,"vw":20.237522},{"c":20.05,"h":20.22,"l":19.955,"n":24210,"o":20.07,"t":"2025-03-21T04:00:00Z","v":2701617,"vw":20.058295},{"c":19.98,"h":20.28,"l":19.83,"n":15370,"o":19.89,"t":"2025-03-24T04:00:00Z","v":1563480,"vw":20.022558},{"c":19.82,"h":20.13,"l":19.79,"n":14784,"o":20,"t":"2025-03-25T04:00:00Z","v":1518943,"vw":19.922497},{"c":19.88,"h":20.18,"l":19.79,"n":18345,"o":20.12,"t":"2025-03-26T04:00:00Z","v":2239381,"vw":19.919711},{"c":20.21,"h":20.259,"l":19.81,"n":12984,"o":19.81,"t":"2025-03-27T04:00:00Z","v":1466333,"vw":20.185722},{"c":19.82,"h":20.14,"l":19.78,"n":12787,"o":19.82,"t":"2025-03-28T04:00:00Z","v":1687373,"vw":19.862025},{"c":19.84,"h":19.84,"l":19.465,"n":20438,"o":19.51,"t":"2025-03-31T04:00:00Z","v":2511102,"vw":19.698348},{"c":19.83,"h":20.06,"l":19.745,"n":14206,"o":19.9,"t":"2025-04-01T04:00:00Z","v":1268696,"vw":19.841939},{"c":19.48,"h":19.815,"l":19.33,"n":17109,"o":19.73,"t":"2025-04-02T04:00:00Z","v":1940185,"vw":19.451362},{"c":19.11,"h":19.4,"l":19.07,"n":17643,"o":19.27,"t":"2025-04-03T04:00:00Z","v":1944321,"vw":19.182975},{"c":18.17,"h":18.42,"l":17.805,"n":27454,"o":18.42,"t":"2025-04-04T04:00:00Z","v":3941469,"vw":18.121161},{"c":18.02,"h":19.22,"l":17.81,"n":41373,"o":18.22,"t":"2025-04-07T04:00:00Z","v":4546886,"vw":18.327562},{"c":16.51,"h":18.295,"l":16.34,"n":49808,"o":18.22,"t":"2025-04-08T04:00:00Z","v":5720174,"vw":16.980238},{"c":17.84,"h":18,"l":16.88,"n":51889,"o":16.88,"t":"2025-04-09T04:00:00Z","v":6075783,"vw":17.521251},{"c":17.66,"h":18.06,"l":17.28,"n":47653,"o":17.75,"t":"2025-04-10T04:00:00Z","v":4795690,"vw":17.655389},{"c":18.25,"h":18.32,"l":17.42,"n":39736,"o":17.68,"t":"2025-04-11T04:00:00Z","v":4922904,"vw":18.043273},{"c":18.9,"h":19.08,"l":18.47,"n":17615,"o":18.67,"t":"2025-04-14T04:00:00Z","v":2999260,"vw":18.88035},{"c":18.75,"h":18.95,"l":18.67,"n":13153,"o":18.89,"t":"2025-04-15T04:00:00Z","v":1306603,"vw":18.779195},{"c":18.76,"h":19,"l":18.39,"n":18979,"o":18.45,"t":"2025-04-16T04:00:00Z","v":3035424,"vw":18.759431},{"c":18.81,"h":19.43,"l":18.65,"n":11154,"o":18.9,"t":"2025-04-17T04:00:00Z","v":1035255,"vw":18.888432},{"c":18.75,"h":18.8,"l":18.48,"n":10940,"o":18.68,"t":"2025-04-21T04:00:00Z","v":1341765,"vw":18.670649},{"c":19.08,"h":19.115,"l":18.825,"n":16325,"o":19.03,"t":"2025-04-22T04:00:00Z","v":2028844,"vw":19.016088},{"c":19.01,"h":19.67,"l":18.48,"n":16199,"o":19.25,"t":"2025-04-23T04:00:00Z","v":1879586,"vw":19.183486},{"c":19,"h":19.27,"l":18.65,"n":18378,"o":18.65,"t":"2025-04-24T04:00:00Z","v":3414918,"vw":19.035535},{"c":19.07,"h":19.12,"l":18.69,"n":14919,"o":18.9,"t":"2025-04-25T04:00:00Z","v":1621588,"vw":19.002829},{"c":19.15,"h":19.29,"l":18.86,"n":10405,"o":18.87,"t":"2025-04-28T04:00:00Z","v":1317576,"vw":19.152483},{"c":18.77,"h":19.15,"l":18.77,"n":14645,"o":19.15,"t":"2025-04-29T04:00:00Z","v":3054936,"vw":18.867203},{"c":18.5,"h":18.775,"l":18.4,"n":11082,"o":18.45,"t":"2025-04-30T04:00:00Z","v":1412588,"vw":18.525918},{"c":18.46,"h":18.55,"l":18.21,"n":8990,"o":18.42,"t":"2025-05-01T04:00:00Z","v":1088055,"vw":18.422567},{"c":18.98,"h":19.2,"l":18.9,"n":16784,"o":19.15,"t":"2025-05-02T04:00:00Z","v":1819590,"vw":19.036386},{"c":18.9,"h":19.15,"l":18.69,"n":10194,"o":18.84,"t":"2025-05-05T04:00:00Z","v":1714117,"vw":18.872884},{"c":19.16,"h":19.49,"l":19.095,"n":21825,"o":19.26,"t":"2025-05-06T04:00:00Z","v":2714089,"vw":19.266266},{"c":18.89,"h":18.9901,"l":18.56,"n":16904,"o":18.73,"t":"2025-05-07T04:00:00Z","v":1736563,"vw":18.916968},{"c":18.96,"h":19.21,"l":18.73,"n":14633,"o":19.21,"t":"2025-05-08T04:00:00Z","v":1693427,"vw":18.942538},{"c":18.72,"h":18.98,"l":18.62,"n":17873,"o":18.94,"t":"2025-05-09T04:00:00Z","v":1470149,"vw":18.744692},{"c":19,"h":19.35,"l":18.91,"n":35208,"o":19.16,"t":"2025-05-12T04:00:00Z","v":6371743,"vw":19.007252},{"c":18.47,"h":18.83,"l":18.41,"n":17779,"o":18.83,"t":"2025-05-13T04:00:00Z","v":1892851,"vw":18.527302},{"c":18.76,"h":18.965,"l":18.6,"n":15243,"o":18.81,"t":"2025-05-14T04:00:00Z","v":1839389,"vw":18.72267},{"c":18.16,"h":18.33,"l":18.075,"n":16026,"o":18.26,"t":"2025-05-15T04:00:00Z","v":2067840,"vw":18.164723},{"c":18.67,"h":18.95,"l":18.42,"n":37581,"o":18.81,"t":"2025-05-16T04:00:00Z","v":6560588,"vw":18.701489},{"c":19.03,"h":19.05,"l":18.675,"n":43079,"o":18.9,"t":"2025-05-19T04:00:00Z","v":6392796,"vw":18.842643},{"c":17.5,"h":18.76,"l":17.465,"n":48295,"o":18.59,"t":"2025-05-20T04:00:00Z","v":8753173,"vw":17.727394},{"c":17.03,"h":17.732,"l":16.95,"n":43941,"o":17.5,"t":"2025-05-21T04:00:00Z","v":5679654,"vw":17.136915},{"c":16.91,"h":17.09,"l":16.68,"n":25665,"o":16.83,"t":"2025-05-22T04:00:00Z","v":3251163,"vw":16.942044},{"c":16.95,"h":17.15,"l":16.9,"n":19965,"o":16.9,"t":"2025-05-23T04:00:00Z","v":2450283,"vw":17.017516},{"c":16.76,"h":17.04,"l":16.73,"n":24264,"o":16.83,"t":"2025-05-27T04:00:00Z","v":3232346,"vw":16.814967},{"c":17.53,"h":17.64,"l":17.09,"n":29517,"o":17.09,"t":"2025-05-28T04:00:00Z","v":4477551,"vw":17.452233},{"c":17.86,"h":18.06,"l":17.63,"n":25403,"o":17.8,"t":"2025-05-29T04:00:00Z","v":3064620,"vw":17.812427},{"c":17.6,"h":17.64,"l":17.32,"n":22371,"o":17.47,"t":"2025-05-30T04:00:00Z","v":5223157,"vw":17.570112},{"c":17.18,"h":17.49,"l":17.03,"n":17294,"o":17.32,"t":"2025-06-02T04:00:00Z","v":1816100,"vw":17.179319},{"c":17.1,"h":17.335,"l":17.055,"n":23520,"o":17.23,"t":"2025-06-03T04:00:00Z","v":4700401,"vw":17.124373},{"c":17.05,"h":17.165,"l":16.98,"n":19010,"o":17.03,"t":"2025-06-04T04:00:00Z","v":3765941,"vw":17.062207},{"c":17.04,"h":17.06,"l":16.94,"n":16514,"o":16.96,"t":"2025-06-05T04:00:00Z","v":3160232,"vw":17.003754},{"c":17.13,"h":17.25,"l":17.05,"n":9338,"o":17.2,"t":"2025-06-06T04:00:00Z","v":918702,"vw":17.110052},{"c":17.8,"h":17.835,"l":17.63,"n":23884,"o":17.68,"t":"2025-06-09T04:00:00Z","v":3210616,"vw":17.758158},{"c":17.62,"h":17.72,"l":17.49,"n":12957,"o":17.66,"t":"2025-06-10T04:00:00Z","v":2326214,"vw":17.595669},{"c":17.56,"h":17.97,"l":17.56,"n":18581,"o":17.84,"t":"2025-06-11T04:00:00Z","v":1645602,"vw":17.651799},{"c":17.78,"h":17.79,"l":17.64,"n":13577,"o":17.74,"t":"2025-06-12T04:00:00Z","v":1280051,"vw":17.74969},{"c":17.45,"h":17.645,"l":17.39,"n":11306,"o":17.47,"t":"2025-06-13T04:00:00Z","v":968865,"vw":17.492268},{"c":17.7,"h":17.92,"l":17.69,"n":13688,"o":17.75,"t":"2025-06-16T04:00:00Z","v":1277292,"vw":17.75553},{"c":17.22,"h":17.53,"l":17.21,"n":10925,"o":17.44,"t":"2025-06-17T04:00:00Z","v":2299547,"vw":17.267288},{"c":17.06,"h":17.22,"l":17.03,"n":8491,"o":17.11,"t":"2025-06-18T04:00:00Z","v":934165,"vw":17.100927},{"c":17.21,"h":17.33,"l":17.15,"n":10689,"o":17.19,"t":"2025-06-20T04:00:00Z","v":1145850,"vw":17.218681},{"c":17.36,"h":17.37,"l":17.07,"n":7136,"o":17.14,"t":"2025-06-23T04:00:00Z","v":777876,"vw":17.272818},{"c":17.61,"h":17.705,"l":17.4963,"n":9967,"o":17.53,"t":"2025-06-24T04:00:00Z","v":1090780,"vw":17.623542},{"c":17.84,"h":18.04,"l":17.77,"n":14582,"o":17.82,"t":"2025-06-25T04:00:00Z","v":1541087,"vw":17.88543},{"c":17.65,"h":17.84,"l":17.59,"n":8895,"o":17.77,"t":"2025-06-26T04:00:00Z","v":1045718,"vw":17.657758},{"c":17.78,"h":17.89,"l":17.69,"n":8522,"o":17.73,"t":"2025-06-27T04:00:00Z","v":837954,"vw":17.802159},{"c":17.75,"h":17.775,"l":17.55,"n":7099,"o":17.58,"t":"2025-06-30T04:00:00Z","v":862958,"vw":17.723678},{"c":17.89,"h":18,"l":17.75,"n":8765,"o":17.89,"t":"2025-07-01T04:00:00Z","v":808427,"vw":17.884913},{"c":18.04,"h":18.04,"l":17.8,"n":8346,"o":17.93,"t":"2025-07-02T04:00:00Z","v":756424,"vw":17.976932},{"c":18.05,"h":18.37,"l":18,"n":7950,"o":18.2,"t":"2025-07-03T04:00:00Z","v":816315,"vw":18.113313},{"c":17.92,"h":18.09,"l":17.81,"n":14211,"o":17.96,"t":"2025-07-07T04:00:00Z","v":2425747,"vw":17.934519},{"c":17.87,"h":18,"l":17.39,"n":12765,"o":17.55,"t":"2025-07-08T04:00:00Z","v":2009178,"vw":17.84994},{"c":17.7,"h":17.7764,"l":17.56,"n":8979,"o":17.66,"t":"2025-07-09T04:00:00Z","v":1308395,"vw":17.672217},{"c":19.33,"h":19.42,"l":18.905,"n":26187,"o":18.905,"t":"2025-07-10T04:00:00Z","v":3758376,"vw":19.267795},{"c":18.69,"h":18.93,"l":18.6841,"n":14391,"o":18.82,"t":"2025-07-11T04:00:00Z","v":1930277,"vw":18.794436},{"c":18.41,"h":18.59,"l":18.15,"n":10013,"o":18.59,"t":"2025-07-14T04:00:00Z","v":1211024,"vw":18.361067},{"c":18.47,"h":18.63,"l":18.355,"n":11938,"o":18.61,"t":"2025-07-15T04:00:00Z","v":1219394,"vw":18.456142},{"c":18.17,"h":18.43,"l":17.99,"n":9628,"o":18.43,"t":"2025-07-16T04:00:00Z","v":940554,"vw":18.103279},{"c":18.33,"h":18.34,"l":17.99,"n":15628,"o":18,"t":"2025-07-17T04:00:00Z","v":1877684,"vw":18.288361},{"c":18.98,"h":19.485,"l":18.98,"n":23651,"o":19.26,"t":"2025-07-18T04:00:00Z","v":3096708,"vw":19.125815},{"c":18.92,"h":19.005,"l":18.47,"n":13948,"o":18.56,"t":"2025-07-21T04:00:00Z","v":2504716,"vw":18.894813},{"c":19.42,"h":19.475,"l":19.16,"n":16661,"o":19.26,"t":"2025-07-22T04:00:00Z","v":1714368,"vw":19.370866},{"c":19.47,"h":19.5,"l":19.15,"n":17210,"o":19.16,"t":"2025-07-23T04:00:00Z","v":2325102,"vw":19.435654},{"c":20.24,"h":20.48,"l":19.89,"n":37532,"o":20.02,"t":"2025-07-24T04:00:00Z","v":4716843,"vw":20.233305},{"c":20.29,"h":20.37,"l":20.1,"n":15692,"o":20.31,"t":"2025-07-25T04:00:00Z","v":1617901,"vw":20.266642},{"c":19.93,"h":20.24,"l":19.9,"n":10067,"o":20.24,"t":"2025-07-28T04:00:00Z","v":1274906,"vw":19.977863},{"c":19.7,"h":19.905,"l":19.68,"n":9603,"o":19.89,"t":"2025-07-29T04:00:00Z","v":1618557,"vw":19.742388},{"c":19.98,"h":20.36,"l":19.94,"n":21521,"o":20.08,"t":"2025-07-30T04:00:00Z","v":2214498,"vw":20.099039},{"c":19.69,"h":19.83,"l":19.03,"n":21012,"o":19.3,"t":"2025-07-31T04:00:00Z","v":2800897,"vw":19.602713},{"c":20.23,"h":20.68,"l":20.2,"n":32481,"o":20.42,"t":"2025-08-01T04:00:00Z","v":4045775,"vw":20.360866},{"c":20.48,"h":20.605,"l":20.4,"n":15238,"o":20.51,"t":"2025-08-04T04:00:00Z","v":1650085,"vw":20.482508},{"c":19.72,"h":20.06,"l":19.575,"n":22769,"o":20.06,"t":"2025-08-05T04:00:00Z","v":2744614,"vw":19.707626},{"c":19.95,"h":20.2,"l":19.79,"n":12353,"o":19.88,"t":"2025-08-06T04:00:00Z","v":1312002,"vw":19.945841},{"c":20.73,"h":20.85,"l":20.62,"n":21455,"o":20.69,"t":"2025-08-07T04:00:00Z","v":2703175,"vw":20.729004},{"c":20.58,"h":20.7,"l":20.435,"n":17518,"o":20.65,"t":"2025-08-08T04:00:00Z","v":1960220,"vw":20.554203},{"c":20.18,"h":20.45,"l":20.135,"n":8923,"o":20.32,"t":"2025-08-11T04:00:00Z","v":1044299,"vw":20.201738},{"c":20.01,"h":20.1727,"l":19.95,"n":11243,"o":20.12,"t":"2025-08-12T04:00:00Z","v":1118408,"vw":20.044008},{"c":20.17,"h":20.31,"l":20.065,"n":9596,"o":20.17,"t":"2025-08-13T04:00:00Z","v":1278902,"vw":20.154157},{"c":19.83,"h":19.975,"l":19.65,"n":16499,"o":19.86,"t":"2025-08-14T04:00:00Z","v":1812965,"vw":19.800411},{"c":19.92,"h":20.15,"l":19.915,"n":9785,"o":19.92,"t":"2025-08-15T04:00:00Z","v":1618667,"vw":19.978855},{"c":20.21,"h":20.64,"l":20.08,"n":29566,"o":20.59,"t":"2025-08-18T04:00:00Z","v":4140869,"vw":20.260515},{"c":19.74,"h":20.09,"l":19.5903,"n":19730,"o":20.09,"t":"2025-08-19T04:00:00Z","v":3481940,"vw":19.751416},{"c":19.53,"h":20.19,"l":19.5,"n":32703,"o":19.855,"t":"2025-08-20T04:00:00Z","v":4676985,"vw":19.682883},{"c":19.08,"h":19.56,"l":18.7901,"n":18967,"o":19.56,"t":"2025-08-21T04:00:00Z","v":2274523,"vw":19.10202},{"c":19.1,"h":19.19,"l":18.84,"n":14178,"o":18.98,"t":"2025-08-22T04:00:00Z","v":1946397,"vw":19.090773},{"c":18.94,"h":19.425,"l":18.895,"n":12307,"o":19.2,"t":"2025-08-25T04:00:00Z","v":1519348,"vw":19.049872},{"c":19.17,"h":19.27,"l":18.9,"n":15960,"o":18.92,"t":"2025-08-26T04:00:00Z","v":1945853,"vw":19.178334},{"c":18.8,"h":18.885,"l":18.59,"n":15123,"o":18.8,"t":"2025-08-27T04:00:00Z","v":2043285,"vw":18.753225},{"c":18.44,"h":18.66,"l":18.33,"n":14718,"o":18.66,"t":"2025-08-28T04:00:00Z","v":1742440,"vw":18.444546},{"c":18.2,"h":18.25,"l":18.05,"n":14506,"o":18.2,"t":"2025-08-29T04:00:00Z","v":1550403,"vw":18.177364},{"c":17.87,"h":18.17,"l":17.74,"n":14924,"o":17.87,"t":"2025-09-02T04:00:00Z","v":1749794,"vw":17.872318},{"c":18.02,"h":18.08,"l":17.86,"n":7626,"o":17.86,"t":"2025-09-03T04:00:00Z","v":927132,"vw":18.018313},{"c":18.19,"h":18.31,"l":17.99,"n":15159,"o":18.06,"t":"2025-09-04T04:00:00Z","v":2344258,"vw":18.193005},{"c":18.34,"h":18.63,"l":18.1599,"n":13321,"o":18.57,"t":"2025-09-05T04:00:00Z","v":1726579,"vw":18.32688},{"c":18.85,"h":18.87,"l":18.62,"n":17979,"o":18.81,"t":"2025-09-08T04:00:00Z","v":1996691,"vw":18.783115},{"c":19.1,"h":19.125,"l":18.895,"n":14408,"o":18.9,"t":"2025-09-09T04:00:00Z","v":1291697,"vw":19.025102},{"c":19.29,"h":19.45,"l":19.18,"n":13255,"o":19.2,"t":"2025-09-10T04:00:00Z","v":1960312,"vw":19.306537},{"c":19.34,"h":19.34,"l":19,"n":9061,"o":19,"t":"2025-09-11T04:00:00Z","v":875247,"vw":19.264576},{"c":19.06,"h":19.29,"l":19.0003,"n":7775,"o":19.26,"t":"2025-09-12T04:00:00Z","v":792268,"vw":19.100655},{"c":19.27,"h":19.33,"l":19.09,"n":9181,"o":19.15,"t":"2025-09-15T04:00:00Z","v":1249925,"vw":19.240873},{"c":19.4,"h":19.45,"l":19.18,"n":9416,"o":19.26,"t":"2025-09-16T04:00:00Z","v":1165317,"vw":19.379824},{"c":19.09,"h":19.3274,"l":18.9,"n":14450,"o":19.23,"t":"2025-09-17T04:00:00Z","v":1679310,"vw":19.129885},{"c":18.78,"h":19.01,"l":18.61,"n":13055,"o":18.99,"t":"2025-09-18T04:00:00Z","v":1551934,"vw":18.74801},{"c":18.6,"h":19.05,"l":18.58,"n":11350,"o":18.92,"t":"2025-09-19T04:00:00Z","v":1956895,"vw":18.696217},{"c":18.77,"h":19,"l":18.6,"n":13275,"o":18.94,"t":"2025-09-22T04:00:00Z","v":2108063,"vw":18.764998},{"c":18.52,"h":18.7,"l":18.5,"n":10015,"o":18.66,"t":"2025-09-23T04:00:00Z","v":1474380,"vw":18.563923},{"c":18.93,"h":19.29,"l":18.685,"n":22276,"o":18.75,"t":"2025-09-24T04:00:00Z","v":1829470,"vw":18.977938},{"c":19.24,"h":19.33,"l":18.77,"n":21513,"o":18.87,"t":"2025-09-25T04:00:00Z","v":2457601,"vw":19.217569},{"c":19.31,"h":19.74,"l":19.185,"n":18869,"o":19.31,"t":"2025-09-26T04:00:00Z","v":2563631,"vw":19.385915},{"c":19.57,"h":19.94,"l":19.48,"n":17198,"o":19.56,"t":"2025-09-29T04:00:00Z","v":1991024,"vw":19.588845},{"c":19.2,"h":19.3491,"l":18.74,"n":24563,"o":18.87,"t":"2025-09-30T04:00:00Z","v":3234203,"vw":19.159171},{"c":19.14,"h":19.19,"l":18.99,"n":8049,"o":19.08,"t":"2025-10-01T04:00:00Z","v":752840,"vw":19.071853},{"c":19.13,"h":19.17,"l":18.97,"n":13157,"o":19.11,"t":"2025-10-02T04:00:00Z","v":1373700,"vw":19.086034},{"c":18.99,"h":19.15,"l":18.88,"n":12494,"o":18.98,"t":"2025-10-03T04:00:00Z","v":1586891,"vw":19.024212},{"c":19.25,"h":19.315,"l":19.01,"n":9674,"o":19.03,"t":"2025-10-06T04:00:00Z","v":882166,"vw":19.224482},{"c":18.96,"h":19.39,"l":18.93,"n":8043,"o":19.39,"t":"2025-10-07T04:00:00Z","v":863979,"vw":18.997781},{"c":19.1,"h":19.115,"l":18.7,"n":17000,"o":18.92,"t":"2025-10-08T04:00:00Z","v":1700142,"vw":18.994237},{"c":19.08,"h":19.54,"l":19.06,"n":73449,"o":19.51,"t":"2025-10-09T04:00:00Z","v":2969803,"vw":19.202204},{"c":18.55,"h":19.23,"l":18.465,"n":25380,"o":19.16,"t":"2025-10-10T04:00:00Z","v":2614274,"vw":18.671354},{"c":18.5,"h":18.98,"l":18.48,"n":21503,"o":18.8,"t":"2025-10-13T04:00:00Z","v":1860534,"vw":18.64004},{"c":18.62,"h":18.725,"l":18.11,"n":22474,"o":18.25,"t":"2025-10-14T04:00:00Z","v":1660473,"vw":18.580713},{"c":18.99,"h":19.025,"l":18.66,"n":15580,"o":18.84,"t":"2025-10-15T04:00:00Z","v":1586726,"vw":18.950904},{"c":18.98,"h":19.075,"l":18.76,"n":15159,"o":18.88,"t":"2025-10-16T04:00:00Z","v":1386007,"vw":18.980945},{"c":18.98,"h":19.01,"l":18.52,"n":16428,"o":18.78,"t":"2025-10-17T04:00:00Z","v":1592626,"vw":18.913791},{"c":19.1,"h":19.26,"l":19.045,"n":10029,"o":19.21,"t":"2025-10-20T04:00:00Z","v":902675,"vw":19.128981},{"c":19.01,"h":19.27,"l":18.85,"n":13399,"o":19.1,"t":"2025-10-21T04:00:00Z","v":1458034,"vw":19.045505},{"c":18.98,"h":19.05,"l":18.84,"n":13710,"o":18.97,"t":"2025-10-22T04:00:00Z","v":1152896,"vw":18.966318},{"c":19.15,"h":19.31,"l":19.02,"n":7933,"o":19.11,"t":"2025-10-23T04:00:00Z","v":773780,"vw":19.20622},{"c":19.21,"h":19.27,"l":19.07,"n":6681,"o":19.27,"t":"2025-10-24T04:00:00Z","v":448716,"vw":19.195478},{"c":19.36,"h":19.48,"l":19.285,"n":7158,"o":19.32,"t":"2025-10-27T04:00:00Z","v":908766,"vw":19.381531},{"c":19.22,"h":19.24,"l":18.93,"n":10384,"o":19.09,"t":"2025-10-28T04:00:00Z","v":862884,"vw":19.153658},{"c":19.07,"h":19.38,"l":19.03,"n":7589,"o":19.32,"t":"2025-10-29T04:00:00Z","v":626651,"vw":19.13241},{"c":18.74,"h":18.85,"l":18.2,"n":19843,"o":18.48,"t":"2025-10-30T04:00:00Z","v":1922334,"vw":18.709704},{"c":18.59,"h":18.635,"l":18.18,"n":23556,"o":18.41,"t":"2025-10-31T04:00:00Z","v":2048547,"vw":18.468734},{"c":18.82,"h":18.94,"l":18.675,"n":18511,"o":18.68,"t":"2025-11-03T05:00:00Z","v":1660862,"vw":18.835303},{"c":18.71,"h":18.815,"l":18.515,"n":16251,"o":18.58,"t":"2025-11-04T05:00:00Z","v":1551554,"vw":18.702741},{"c":18.89,"h":19,"l":18.665,"n":17119,"o":18.68,"t":"2025-11-05T05:00:00Z","v":1653882,"vw":18.889127},{"c":18.9,"h":19.165,"l":18.87,"n":12956,"o":18.92,"t":"2025-11-06T05:00:00Z","v":1179069,"vw":18.954648},{"c":18.84,"h":18.865,"l":18.31,"n":20747,"o":18.36,"t":"2025-11-07T05:00:00Z","v":2023829,"vw":18.662591},{"c":18.92,"h":19.22,"l":18.91,"n":15917,"o":19.09,"t":"2025-11-10T05:00:00Z","v":1302514,"vw":18.990503},{"c":19.14,"h":19.19,"l":18.98,"n":14174,"o":19.05,"t":"2025-11-11T05:00:00Z","v":1430584,"vw":19.087204},{"c":19.36,"h":19.4,"l":19.14,"n":9799,"o":19.29,"t":"2025-11-12T05:00:00Z","v":860004,"vw":19.33881},{"c":19.01,"h":19.4,"l":18.99,"n":8230,"o":19.27,"t":"2025-11-13T05:00:00Z","v":720808,"vw":19.061065},{"c":18.94,"h":19.13,"l":18.74,"n":14483,"o":18.74,"t":"2025-11-14T05:00:00Z","v":1428810,"vw":18.97392},{"c":18.86,"h":18.995,"l":18.65,"n":16220,"o":18.7,"t":"2025-11-17T05:00:00Z","v":1419191,"vw":18.862391},{"c":18.93,"h":19.08,"l":18.63,"n":14580,"o":18.63,"t":"2025-11-18T05:00:00Z","v":1252102,"vw":18.95332},{"c":18.97,"h":19.045,"l":18.82,"n":15649,"o":18.88,"t":"2025-11-19T05:00:00Z","v":1259870,"vw":18.988283},{"c":18.95,"h":19.73,"l":18.93,"n":19797,"o":19.67,"t":"2025-11-20T05:00:00Z","v":1852261,"vw":19.184178},{"c":19.22,"h":19.35,"l":18.88,"n":14489,"o":18.88,"t":"2025-11-21T05:00:00Z","v":1712214,"vw":19.226353},{"c":19.67,"h":19.705,"l":19.23,"n":23077,"o":19.35,"t":"2025-11-24T05:00:00Z","v":2424644,"vw":19.559093},{"c":20.54,"h":20.665,"l":19.78,"n":23354,"o":19.78,"t":"2025-11-25T05:00:00Z","v":3230717,"vw":20.47056},{"c":20.87,"h":20.92,"l":20.49,"n":16734,"o":20.49,"t":"2025-11-26T05:00:00Z","v":1902803,"vw":20.808998},{"c":20.65,"h":20.76,"l":20.47,"n":10868,"o":20.5,"t":"2025-11-28T05:00:00Z","v":1248947,"vw":20.665313},{"c":20.8,"h":20.895,"l":20.64,"n":14576,"o":20.76,"t":"2025-12-01T05:00:00Z","v":1443521,"vw":20.778018},{"c":20.55,"h":20.75,"l":20.31,"n":13484,"o":20.58,"t":"2025-12-02T05:00:00Z","v":1670301,"vw":20.486568},{"c":20.65,"h":20.768,"l":20.475,"n":12415,"o":20.63,"t":"2025-12-03T05:00:00Z","v":1086957,"vw":20.686758},{"c":21.01,"h":21.175,"l":20.845,"n":19080,"o":21,"t":"2025-12-04T05:00:00Z","v":1677692,"vw":21.057745},{"c":21.68,"h":21.88,"l":21.64,"n":21878,"o":21.72,"t":"2025-12-05T05:00:00Z","v":2375848,"vw":21.748384},{"c":21.05,"h":21.37,"l":20.87,"n":22508,"o":21.37,"t":"2025-12-08T05:00:00Z","v":2377214,"vw":21.010681},{"c":20.89,"h":20.9825,"l":20.82,"n":9909,"o":20.97,"t":"2025-12-09T05:00:00Z","v":963744,"vw":20.906191},{"c":20.87,"h":21.02,"l":20.71,"n":14781,"o":21.02,"t":"2025-12-10T05:00:00Z","v":1455973,"vw":20.823073},{"c":21.03,"h":21.195,"l":20.77,"n":13401,"o":20.98,"t":"2025-12-11T05:00:00Z","v":2119806,"vw":21.061044},{"c":21.44,"h":21.68,"l":21.28,"n":16809,"o":21.65,"t":"2025-12-12T05:00:00Z","v":3165693,"vw":21.467952},{"c":21.05,"h":21.08,"l":20.86,"n":12568,"o":20.92,"t":"2025-12-15T05:00:00Z","v":1497403,"vw":21.004522},{"c":21.05,"h":21.07,"l":20.73,"n":10149,"o":20.75,"t":"2025-12-16T05:00:00Z","v":2017996,"vw":20.987906},{"c":21.16,"h":21.2,"l":20.75,"n":13779,"o":20.98,"t":"2025-12-17T05:00:00Z","v":3206342,"vw":21.114775},{"c":21.41,"h":21.655,"l":21.18,"n":13602,"o":21.18,"t":"2025-12-18T05:00:00Z","v":2300737,"vw":21.48608},{"c":21.27,"h":21.62,"l":21.27,"n":8344,"o":21.41,"t":"2025-12-19T05:00:00Z","v":1787024,"vw":21.325951},{"c":21.28,"h":21.29,"l":20.88,"n":15451,"o":21.29,"t":"2025-12-22T05:00:00Z","v":3396122,"vw":21.206048},{"c":21.45,"h":21.495,"l":21.2205,"n":8837,"o":21.27,"t":"2025-12-23T05:00:00Z","v":2457796,"vw":21.415697},{"c":21.27,"h":21.425,"l":21.19,"n":4757,"o":21.27,"t":"2025-12-24T05:00:00Z","v":964508,"vw":21.29239},{"c":21.28,"h":21.335,"l":21.21,"n":7062,"o":21.26,"t":"2025-12-26T05:00:00Z","v":1538407,"vw":21.257894},{"c":21.15,"h":21.265,"l":21.03,"n":10061,"o":21.17,"t":"2025-12-29T05:00:00Z","v":1194470,"vw":21.135431},{"c":21.11,"h":21.31,"l":21.1025,"n":12037,"o":21.24,"t":"2025-12-30T05:00:00Z","v":1265892,"vw":21.185373},{"c":20.89,"h":21.0597,"l":20.855,"n":9305,"o":20.97,"t":"2025-12-31T05:00:00Z","v":2888581,"vw":20.919958},{"c":21.46,"h":21.5,"l":21.27,"n":11424,"o":21.27,"t":"2026-01-02T05:00:00Z","v":896638,"vw":21.432993},{"c":21.71,"h":21.85,"l":21.39,"n":11692,"o":21.39,"t":"2026-01-05T05:00:00Z","v":1372362,"vw":21.702852},{"c":21.84,"h":22.085,"l":21.7918,"n":11363,"o":21.85,"t":"2026-01-06T05:00:00Z","v":1331311,"vw":21.901391},{"c":21.33,"h":21.66,"l":21.33,"n":13017,"o":21.66,"t":"2026-01-07T05:00:00Z","v":1199159,"vw":21.419057},{"c":21.72,"h":21.825,"l":21.45,"n":15705,"o":21.51,"t":"2026-01-08T05:00:00Z","v":2753519,"vw":21.721477},{"c":21.7,"h":22.2606,"l":21.65,"n":15554,"o":21.97,"t":"2026-01-09T05:00:00Z","v":2364010,"vw":21.749295},{"c":21.86,"h":21.99,"l":21.75,"n":15978,"o":21.78,"t":"2026-01-12T05:00:00Z","v":2338359,"vw":21.898517},{"c":21.88,"h":22.04,"l":21.795,"n":15137,"o":21.84,"t":"2026-01-13T05:00:00Z","v":2026043,"vw":21.924011},{"c":22.5,"h":22.69,"l":21.91,"n":24797,"o":21.98,"t":"2026-01-14T05:00:00Z","v":3268938,"vw":22.456537},{"c":22.54,"h":22.695,"l":22.34,"n":18220,"o":22.51,"t":"2026-01-15T05:00:00Z","v":2347189,"vw":22.571915},{"c":22.32,"h":22.47,"l":21.97,"n":16475,"o":22.37,"t":"2026-01-16T05:00:00Z","v":1812111,"vw":22.258785},{"c":22.15,"h":22.345,"l":21.9801,"n":10218,"o":22.21,"t":"2026-01-20T05:00:00Z","v":1341546,"vw":22.172118},{"c":22.44,"h":22.56,"l":22.23,"n":13414,"o":22.56,"t":"2026-01-21T05:00:00Z","v":1236340,"vw":22.378263},{"c":22.32,"h":22.34,"l":21.95,"n":15859,"o":22.03,"t":"2026-01-22T05:00:00Z","v":2011188,"vw":22.210928},{"c":21.92,"h":22.18,"l":21.57,"n":26158,"o":22,"t":"2026-01-23T05:00:00Z","v":2662360,"vw":21.842517},{"c":21.6,"h":21.76,"l":21.43,"n":17724,"o":21.68,"t":"2026-01-26T05:00:00Z","v":1845456,"vw":21.598526},{"c":21.68,"h":21.805,"l":21.45,"n":18000,"o":21.45,"t":"2026-01-27T05:00:00Z","v":2570525,"vw":21.679504},{"c":21.97,"h":22.26,"l":21.855,"n":17439,"o":21.98,"t":"2026-01-28T05:00:00Z","v":1842466,"vw":21.968689},{"c":22.24,"h":22.39,"l":22.01,"n":21361,"o":22.01,"t":"2026-01-29T05:00:00Z","v":2595374,"vw":22.267583},{"c":21.93,"h":22.34,"l":21.93,"n":20488,"o":22.1,"t":"2026-01-30T05:00:00Z","v":1734170,"vw":22.057311},{"c":22.13,"h":22.15,"l":21.69,"n":21091,"o":21.75,"t":"2026-02-02T05:00:00Z","v":1910844,"vw":22.060737},{"c":22.51,"h":22.62,"l":22.16,"n":15992,"o":22.19,"t":"2026-02-03T05:00:00Z","v":1750222,"vw":22.505306},{"c":22.79,"h":23.2,"l":22.48,"n":31341,"o":22.65,"t":"2026-02-04T05:00:00Z","v":8397437,"vw":22.789894},{"c":23.63,"h":23.805,"l":23.26,"n":31395,"o":23.4,"t":"2026-02-05T05:00:00Z","v":3099168,"vw":23.566135},{"c":24.09,"h":24.135,"l":23.665,"n":17422,"o":23.8,"t":"2026-02-06T05:00:00Z","v":1750079,"vw":24.010669},{"c":24.13,"h":24.33,"l":23.99,"n":15053,"o":23.99,"t":"2026-02-09T05:00:00Z","v":1217459,"vw":24.144042},{"c":24.42,"h":24.66,"l":24.22,"n":24491,"o":24.26,"t":"2026-02-10T05:00:00Z","v":2512645,"vw":24.480543},{"c":24.89,"h":25.025,"l":24.59,"n":24792,"o":24.59,"t":"2026-02-11T05:00:00Z","v":2755158,"vw":24.873668},{"c":24.46,"h":24.885,"l":24.175,"n":29116,"o":24.64,"t":"2026-02-12T05:00:00Z","v":2847756,"vw":24.477182},{"c":24.66,"h":24.88,"l":24.14,"n":23654,"o":24.14,"t":"2026-02-13T05:00:00Z","v":2379945,"vw":24.71666},{"c":25.17,"h":25.24,"l":24.67,"n":19536,"o":24.68,"t":"2026-02-17T05:00:00Z","v":1738446,"vw":25.060638},{"c":25.32,"h":25.42,"l":25.17,"n":20931,"o":25.19,"t":"2026-02-18T05:00:00Z","v":1962237,"vw":25.279843},{"c":25.45,"h":25.52,"l":25.25,"n":17827,"o":25.31,"t":"2026-02-19T05:00:00Z","v":1461945,"vw":25.453266},{"c":25.29,"h":25.42,"l":25,"n":26723,"o":25.05,"t":"2026-02-20T05:00:00Z","v":2582692,"vw":25.282898},{"c":25.26,"h":25.415,"l":24.965,"n":23436,"o":25.28,"t":"2026-02-23T05:00:00Z","v":2100284,"vw":25.184496},{"c":25.24,"h":25.245,"l":24.67,"n":27088,"o":24.93,"t":"2026-02-24T05:00:00Z","v":2597584,"vw":25.061628},{"c":24.75,"h":25.15,"l":24.52,"n":26223,"o":24.82,"t":"2026-02-25T05:00:00Z","v":2750301,"vw":24.737151},{"c":24.14,"h":24.19,"l":23.6,"n":43121,"o":23.9,"t":"2026-02-26T05:00:00Z","v":4748048,"vw":23.964738},{"c":24.38,"h":24.68,"l":24.38,"n":16991,"o":24.49,"t":"2026-02-27T05:00:00Z","v":1502704,"vw":24.523152},{"c":23.96,"h":24.03,"l":23.8,"n":16945,"o":23.98,"t":"2026-03-02T05:00:00Z","v":1593494,"vw":23.923163},{"c":23.36,"h":23.52,"l":22.92,"n":21737,"o":23.26,"t":"2026-03-03T05:00:00Z","v":2118562,"vw":23.246415},{"c":22.82,"h":23.59,"l":22.775,"n":17006,"o":23.59,"t":"2026-03-04T05:00:00Z","v":1500839,"vw":22.938372},{"c":22.41,"h":22.945,"l":22.38,"n":17994,"o":22.8,"t":"2026-03-05T05:00:00Z","v":1590369,"vw":22.500282},{"c":22.8,"h":23.1,"l":22.7,"n":16189,"o":22.84,"t":"2026-03-06T05:00:00Z","v":1102648,"vw":22.868257},{"c":23.01,"h":23.08,"l":22.575,"n":14642,"o":22.68,"t":"2026-03-09T04:00:00Z","v":1125917,"vw":22.938489},{"c":23.33,"h":23.68,"l":23.17,"n":16596,"o":23.17,"t":"2026-03-10T04:00:00Z","v":2058707,"vw":23.447126},{"c":23.6,"h":23.763,"l":23.42,"n":17464,"o":23.63,"t":"2026-03-11T04:00:00Z","v":1365976,"vw":23.550603},{"c":23.49,"h":23.73,"l":23.37,"n":14101,"o":23.43,"t":"2026-03-12T04:00:00Z","v":947352,"vw":23.4624},{"c":24.04,"h":24.34,"l":24.01,"n":20925,"o":24.12,"t":"2026-03-13T04:00:00Z","v":1775121,"vw":24.100911},{"c":23.79,"h":24.16,"l":23.7,"n":15569,"o":24.16,"t":"2026-03-16T04:00:00Z","v":1480646,"vw":23.844481},{"c":23.73,"h":23.95,"l":23.245,"n":20893,"o":23.48,"t":"2026-03-17T04:00:00Z","v":1733416,"vw":23.697918},{"c":25.51,"h":26.2,"l":24.875,"n":33161,"o":24.875,"t":"2026-03-18T04:00:00Z","v":4440248,"vw":25.580427},{"c":25.27,"h":25.31,"l":23.85,"n":31484,"o":24.305,"t":"2026-03-19T04:00:00Z","v":2847906,"vw":24.955729},{"c":24.46,"h":25.35,"l":24.35,"n":24850,"o":25.19,"t":"2026-03-20T04:00:00Z","v":2531419,"vw":24.65067},{"c":24.93,"h":24.96,"l":24.4,"n":14248,"o":24.58,"t":"2026-03-23T04:00:00Z","v":2161444,"vw":24.833327},{"c":25.27,"h":25.405,"l":24.8484,"n":19259,"o":25,"t":"2026-03-24T04:00:00Z","v":2160554,"vw":25.263779},{"c":24.32,"h":25,"l":24.17,"n":30740,"o":25,"t":"2026-03-25T04:00:00Z","v":2974462,"vw":24.381351},{"c":24.02,"h":24.305,"l":23.95,"n":12714,"o":24.3,"t":"2026-03-26T04:00:00Z","v":1237505,"vw":24.062289},{"c":24.06,"h":24.27,"l":23.96,"n":14174,"o":23.96,"t":"2026-03-27T04:00:00Z","v":1187914,"vw":24.101261},{"c":24.31,"h":24.51,"l":24.19,"n":15221,"o":24.24,"t":"2026-03-30T04:00:00Z","v":1268050,"vw":24.320677},{"c":25.17,"h":25.235,"l":23.9433,"n":22481,"o":24.19,"t":"2026-03-31T04:00:00Z","v":2588282,"vw":24.955062},{"c":24.8,"h":24.95,"l":24.645,"n":11063,"o":24.93,"t":"2026-04-01T04:00:00Z","v":1005909,"vw":24.809373},{"c":24.95,"h":25,"l":24.3,"n":10573,"o":24.72,"t":"2026-04-02T04:00:00Z","v":743434,"vw":24.87177},{"c":24.95,"h":25.17,"l":24.83,"n":9204,"o":24.87,"t":"2026-04-06T04:00:00Z","v":971881,"vw":24.970523},{"c":24.81,"h":24.91,"l":24.55,"n":10450,"o":24.9,"t":"2026-04-07T04:00:00Z","v":979688,"vw":24.728439},{"c":24.56,"h":24.57,"l":23.12,"n":16308,"o":23.64,"t":"2026-04-08T04:00:00Z","v":1355157,"vw":24.425231},{"c":24.47,"h":24.755,"l":24.42,"n":10567,"o":24.52,"t":"2026-04-09T04:00:00Z","v":1214693,"vw":24.551719},{"c":24.76,"h":25.01,"l":24.72,"n":10755,"o":24.77,"t":"2026-04-10T04:00:00Z","v":886442,"vw":24.793783},{"c":25.1,"h":25.16,"l":24.91,"n":12598,"o":24.95,"t":"2026-04-13T04:00:00Z","v":966735,"vw":25.090643},{"c":24.94,"h":25.07,"l":24.81,"n":10672,"o":25,"t":"2026-04-14T04:00:00Z","v":957918,"vw":24.957542},{"c":25.08,"h":25.6,"l":25.05,"n":19014,"o":25.37,"t":"2026-04-15T04:00:00Z","v":1816172,"vw":25.138278},{"c":25.3,"h":25.63,"l":25.07,"n":16241,"o":25.33,"t":"2026-04-16T04:00:00Z","v":2555136,"vw":25.343845},{"c":25.1,"h":25.35,"l":24.76,"n":14569,"o":25.13,"t":"2026-04-17T04:00:00Z","v":1167208,"vw":25.024159},{"c":25.29,"h":25.33,"l":25.08,"n":9644,"o":25.08,"t":"2026-04-20T04:00:00Z","v":662280,"vw":25.270696},{"c":25.52,"h":25.93,"l":25.38,"n":17698,"o":25.55,"t":"2026-04-21T04:00:00Z","v":1615140,"vw":25.563926},{"c":25.53,"h":25.86,"l":25.51,"n":18813,"o":25.73,"t":"2026-04-22T04:00:00Z","v":1487207,"vw":25.592277},{"c":25.51,"h":25.86,"l":25.39,"n":14884,"o":25.7,"t":"2026-04-23T04:00:00Z","v":1409393,"vw":25.520825},{"c":25.73,"h":25.97,"l":25.66,"n":16458,"o":25.86,"t":"2026-04-24T04:00:00Z","v":1372511,"vw":25.739006},{"c":25.42,"h":25.89,"l":25.3,"n":21135,"o":25.75,"t":"2026-04-27T04:00:00Z","v":1938142,"vw":25.461332},{"c":25.62,"h":25.73,"l":25.385,"n":20712,"o":25.55,"t":"2026-04-28T04:00:00Z","v":1707592,"vw":25.533136},{"c":25.37,"h":25.57,"l":25.23,"n":14247,"o":25.57,"t":"2026-04-29T04:00:00Z","v":1580527,"vw":25.336754},{"c":25.59,"h":25.63,"l":25.1,"n":15018,"o":25.27,"t":"2026-04-30T04:00:00Z","v":1191396,"vw":25.44586},{"c":25.14,"h":25.835,"l":25.09,"n":9985,"o":25.68,"t":"2026-05-01T04:00:00Z","v":795479,"vw":25.193967},{"c":24.98,"h":25.205,"l":24.91,"n":23283,"o":25.13,"t":"2026-05-04T04:00:00Z","v":2878170,"vw":24.989118},{"c":25.37,"h":25.5,"l":24.965,"n":17875,"o":25.24,"t":"2026-05-05T04:00:00Z","v":1376509,"vw":25.355249},{"c":25.88,"h":25.905,"l":25.47,"n":22263,"o":25.48,"t":"2026-05-06T04:00:00Z","v":1518924,"vw":25.731991},{"c":25.32,"h":25.79,"l":25.32,"n":15690,"o":25.7,"t":"2026-05-07T04:00:00Z","v":1436380,"vw":25.441367},{"c":25.05,"h":25.155,"l":24.835,"n":18484,"o":25.09,"t":"2026-05-08T04:00:00Z","v":4320557,"vw":24.992128},{"c":25.01,"h":25.27,"l":24.965,"n":13735,"o":25.02,"t":"2026-05-11T04:00:00Z","v":1295734,"vw":25.0543},{"c":24.86,"h":25.11,"l":24.58,"n":14022,"o":25.01,"t":"2026-05-12T04:00:00Z","v":1119716,"vw":24.815652},{"c":24.67,"h":24.8325,"l":24.44,"n":19646,"o":24.72,"t":"2026-05-13T04:00:00Z","v":1741058,"vw":24.625176},{"c":23.87,"h":24.33,"l":23.53,"n":29836,"o":24.33,"t":"2026-05-14T04:00:00Z","v":4078409,"vw":23.780435},{"c":23.74,"h":23.85,"l":23.13,"n":21232,"o":23.44,"t":"2026-05-15T04:00:00Z","v":2116466,"vw":23.70504},{"c":23.55,"h":23.58,"l":23.19,"n":18666,"o":23.58,"t":"2026-05-18T04:00:00Z","v":1675930,"vw":23.500416},{"c":23.55,"h":23.65,"l":23.065,"n":21898,"o":23.4,"t":"2026-05-19T04:00:00Z","v":1927040,"vw":23.462108},{"c":23.22,"h":23.25,"l":22.39,"n":33036,"o":22.67,"t":"2026-05-20T04:00:00Z","v":3183160,"vw":23.024674},{"c":22.83,"h":23.18,"l":22.45,"n":24743,"o":22.975,"t":"2026-05-21T04:00:00Z","v":2361402,"vw":22.783268},{"c":22.99,"h":23.025,"l":22.09,"n":17776,"o":22.28,"t":"2026-05-22T04:00:00Z","v":1521891,"vw":22.864391},{"c":22.71,"h":22.92,"l":22.58,"n":24467,"o":22.68,"t":"2026-05-26T04:00:00Z","v":2233800,"vw":22.742458},{"c":22.5,"h":22.71,"l":22.24,"n":20546,"o":22.42,"t":"2026-05-27T04:00:00Z","v":2116428,"vw":22.489474},{"c":22.24,"h":22.5999,"l":22.175,"n":17407,"o":22.43,"t":"2026-05-28T04:00:00Z","v":1539421,"vw":22.29361},{"c":22.12,"h":22.17,"l":22.03,"n":18994,"o":22.12,"t":"2026-05-29T04:00:00Z","v":1779645,"vw":22.109576},{"c":22.4,"h":22.515,"l":22.125,"n":19654,"o":22.19,"t":"2026-06-01T04:00:00Z","v":1674042,"vw":22.428696},{"c":22.59,"h":22.79,"l":22.46,"n":19365,"o":22.5,"t":"2026-06-02T04:00:00Z","v":1488671,"vw":22.635473},{"c":22.64,"h":22.805,"l":22.54,"n":17651,"o":22.57,"t":"2026-06-03T04:00:00Z","v":1415832,"vw":22.686642},{"c":22.51,"h":22.8,"l":22.4,"n":12909,"o":22.8,"t":"2026-06-04T04:00:00Z","v":929492,"vw":22.57817},{"c":22.28,"h":22.58,"l":22.24,"n":14798,"o":22.58,"t":"2026-06-05T04:00:00Z","v":1977501,"vw":22.321254},{"c":22.1,"h":22.415,"l":22.085,"n":12390,"o":22.41,"t":"2026-06-08T04:00:00Z","v":1151458,"vw":22.172891},{"c":21.94,"h":22.36,"l":21.87,"n":16476,"o":22.15,"t":"2026-06-09T04:00:00Z","v":1457372,"vw":21.994389},{"c":22.44,"h":22.5295,"l":22.28,"n":16088,"o":22.28,"t":"2026-06-10T04:00:00Z","v":1445650,"vw":22.448968},{"c":22.51,"h":22.8,"l":22.405,"n":16031,"o":22.8,"t":"2026-06-11T04:00:00Z","v":1759331,"vw":22.521923},{"c":22.83,"h":23.02,"l":22.73,"n":11586,"o":22.73,"t":"2026-06-12T04:00:00Z","v":1373930,"vw":22.842573},{"c":22.88,"h":22.99,"l":22.51,"n":10245,"o":22.59,"t":"2026-06-15T04:00:00Z","v":799877,"vw":22.900155},{"c":22.59,"h":22.72,"l":22.38,"n":12710,"o":22.72,"t":"2026-06-16T04:00:00Z","v":1737828,"vw":22.571367},{"c":22.23,"h":22.82,"l":22.145,"n":15001,"o":22.82,"t":"2026-06-17T04:00:00Z","v":1704675,"vw":22.314249},{"c":22,"h":22.075,"l":21.81,"n":14629,"o":21.87,"t":"2026-06-18T04:00:00Z","v":1431096,"vw":21.969382},{"c":22.23,"h":22.39,"l":21.69,"n":14082,"o":21.69,"t":"2026-06-22T04:00:00Z","v":1144277,"vw":22.234707},{"c":21.98,"h":22.16,"l":21.83,"n":14672,"o":21.83,"t":"2026-06-23T04:00:00Z","v":1345254,"vw":21.969825},{"c":21.96,"h":22.045,"l":21.73,"n":18462,"o":21.73,"t":"2026-06-24T04:00:00Z","v":1490025,"vw":21.919604},{"c":21.8,"h":21.86,"l":21.47,"n":20046,"o":21.68,"t":"2026-06-25T04:00:00Z","v":1803437,"vw":21.662809},{"c":21.91,"h":22.04,"l":21.74,"n":18750,"o":21.74,"t":"2026-06-26T04:00:00Z","v":1436779,"vw":21.944112},{"c":22.18,"h":22.27,"l":21.97,"n":17114,"o":21.97,"t":"2026-06-29T04:00:00Z","v":1323744,"vw":22.156411},{"c":22.38,"h":22.46,"l":21.98,"n":19281,"o":22.19,"t":"2026-06-30T04:00:00Z","v":1695237,"vw":22.338448},{"c":22.78,"h":23.08,"l":22.44,"n":18862,"o":22.6,"t":"2026-07-01T04:00:00Z","v":1921236,"vw":22.896264},{"c":23.08,"h":23.285,"l":22.99,"n":17860,"o":23.15,"t":"2026-07-02T04:00:00Z","v":1293699,"vw":23.077266},{"c":23.03,"h":23.2345,"l":22.83,"n":13322,"o":23.23,"t":"2026-07-06T04:00:00Z","v":1839517,"vw":22.996441},{"c":23.17,"h":23.26,"l":22.905,"n":12317,"o":23,"t":"2026-07-07T04:00:00Z","v":1049075,"vw":23.159947},{"c":23.22,"h":23.47,"l":23.14,"n":13717,"o":23.47,"t":"2026-07-08T04:00:00Z","v":1011811,"vw":23.241833},{"c":23.45,"h":23.625,"l":23.36,"n":16025,"o":23.59,"t":"2026-07-09T04:00:00Z","v":1365745,"vw":23.501774},{"c":23.83,"h":24.03,"l":23.68,"n":15098,"o":23.68,"t":"2026-07-10T04:00:00Z","v":1025731,"vw":23.848537},{"c":24.03,"h":24.185,"l":23.94,"n":11875,"o":24.04,"t":"2026-07-13T04:00:00Z","v":1069540,"vw":24.033145},{"c":24.03,"h":24.27,"l":24.01,"n":13191,"o":24.23,"t":"2026-07-14T04:00:00Z","v":1068473,"vw":24.103828},{"c":24.55,"h":24.65,"l":24.25,"n":14469,"o":24.49,"t":"2026-07-15T04:00:00Z","v":1160108,"vw":24.523174},{"c":24.59,"h":24.78,"l":24.45,"n":26945,"o":24.62,"t":"2026-07-16T04:00:00Z","v":3479956,"vw":24.56921},{"c":23.92,"h":24.1,"l":23.78,"n":13038,"o":24.03,"t":"2026-07-17T04:00:00Z","v":1099891,"vw":23.966915},{"c":24.15,"h":24.36,"l":24.105,"n":15264,"o":24.16,"t":"2026-07-20T04:00:00Z","v":910288,"vw":24.178066},{"c":24,"h":24.15,"l":23.93,"n":13032,"o":24.14,"t":"2026-07-21T04:00:00Z","v":1303739,"vw":24.002968},{"c":24.1,"h":24.23,"l":23.71,"n":15102,"o":23.71,"t":"2026-07-22T04:00:00Z","v":1134711,"vw":24.110839},{"c":24.04,"h":24.26,"l":23.92,"n":14163,"o":24.19,"t":"2026-07-23T04:00:00Z","v":862644,"vw":24.038141},{"c":23.98,"h":24.165,"l":23.9,"n":10339,"o":24.01,"t":"2026-07-24T04:00:00Z","v":701742,"vw":24.01776},{"c":23.86,"h":24.14,"l":23.695,"n":17090,"o":24.14,"t":"2026-07-27T04:00:00Z","v":1385383,"vw":23.880654},{"c":23.93,"h":24.08,"l":23.655,"n":29363,"o":23.95,"t":"2026-07-28T04:00:00Z","v":3720360,"vw":23.846019},{"c":23.9,"h":24.195,"l":23.75,"n":21985,"o":23.89,"t":"2026-07-29T04:00:00Z","v":2397000,"vw":23.958064},{"c":23.86,"h":24.05,"l":23.52,"n":34860,"o":24.05,"t":"2026-07-30T04:00:00Z","v":3794379,"vw":23.727684},{"c":24.02,"h":24.11,"l":23.62,"n":20361,"o":23.62,"t":"2026-07-31T04:00:00Z","v":1893956,"vw":23.967454},{"c":24.62,"h":24.77,"l":24.41,"n":18388,"o":24.77,"t":"2026-08-03T04:00:00Z","v":1668898,"vw":24.597342},{"c":23.98,"h":24.27,"l":23.865,"n":21968,"o":24.26,"t":"2026-08-04T04:00:00Z","v":1828501,"vw":24.009505},{"c":23.69,"h":23.98,"l":23.485,"n":26772,"o":23.98,"t":"2026-08-05T04:00:00Z","v":2749723,"vw":23.662504},{"c":24.07,"h":24.15,"l":23.775,"n":21754,"o":24.05,"t":"2026-08-06T04:00:00Z","v":2067678,"vw":23.989031},{"c":23.6,"h":23.93,"l":23.39,"n":19348,"o":23.6,"t":"2026-08-07T04:00:00Z","v":2498035,"vw":23.563732},{"c":23.93,"h":23.93,"l":23.41,"n":16390,"o":23.53,"t":"2026-08-10T04:00:00Z","v":1474465,"vw":23.82781},{"c":23.15,"h":23.63,"l":23.095,"n":17353,"o":23.44,"t":"2026-08-11T04:00:00Z","v":1597426,"vw":23.185207},{"c":23.14,"h":23.14,"l":22.4,"n":17757,"o":23.01,"t":"2026-08-12T04:00:00Z","v":1589983,"vw":23.041877},{"c":22.92,"h":23.31,"l":22.76,"n":18218,"o":23.13,"t":"2026-08-13T04:00:00Z","v":1353821,"vw":22.897262},{"c":22.9,"h":22.985,"l":22.79,"n":14715,"o":22.89,"t":"2026-08-14T04:00:00Z","v":1226919,"vw":22.895146},{"c":22.91,"h":23.0147,"l":22.805,"n":18224,"o":22.94,"t":"2026-08-17T04:00:00Z","v":1875938,"vw":22.871614},{"c":23.13,"h":23.32,"l":22.99,"n":14400,"o":23.14,"t":"2026-08-18T04:00:00Z","v":1505917,"vw":23.124997},{"c":21.51,"h":22.17,"l":21.2207,"n":36636,"o":21.5,"t":"2026-08-19T04:00:00Z","v":4016591,"vw":21.515273},{"c":21.38,"h":21.4,"l":20.94,"n":22289,"o":21.1,"t":"2026-08-20T04:00:00Z","v":1746835,"vw":21.30989},{"c":21.37,"h":21.725,"l":21.315,"n":20204,"o":21.65,"t":"2026-08-21T04:00:00Z","v":1635629,"vw":21.445666},{"c":21.28,"h":21.32,"l":21.13,"n":26892,"o":21.29,"t":"2026-08-24T04:00:00Z","v":1756927,"vw":21.233937},{"c":21.4,"h":21.42,"l":21.0401,"n":19067,"o":21.1,"t":"2026-08-25T04:00:00Z","v":1789255,"vw":21.348066},{"c":21.32,"h":21.53,"l":21.02,"n":22272,"o":21.02,"t":"2026-08-26T04:00:00Z","v":1996746,"vw":21.33809},{"c":21.19,"h":21.27,"l":21.035,"n":18635,"o":21.2,"t":"2026-08-27T04:00:00Z","v":1469663,"vw":21.150695},{"c":21.5,"h":21.57,"l":21.13,"n":19107,"o":21.28,"t":"2026-08-28T04:00:00Z","v":1861694,"vw":21.480029},{"c":21.17,"h":21.56,"l":21.17,"n":16729,"o":21.49,"t":"2026-08-31T04:00:00Z","v":1698089,"vw":21.261119},{"c":21.06,"h":21.15,"l":21.005,"n":19241,"o":21.03,"t":"2026-09-01T04:00:00Z","v":2231122,"vw":21.062959},{"c":20.96,"h":21.08,"l":20.95,"n":14171,"o":20.98,"t":"2026-09-02T04:00:00Z","v":1733027,"vw":21.004527},{"c":20.91,"h":20.93,"l":20.36,"n":22868,"o":20.49,"t":"2026-09-03T04:00:00Z","v":2069582,"vw":20.805221},{"c":20.95,"h":21.3,"l":20.95,"n":15383,"o":21.07,"t":"2026-09-04T04:00:00Z","v":1748358,"vw":21.007445},{"c":20.84,"h":20.94,"l":20.72,"n":19353,"o":20.78,"t":"2026-09-08T04:00:00Z","v":2120196,"vw":20.872072},{"c":20.72,"h":20.91,"l":20.66,"n":15783,"o":20.83,"t":"2026-09-09T04:00:00Z","v":1458125,"vw":20.727174},{"c":20.85,"h":21.11,"l":20.701,"n":21526,"o":21.02,"t":"2026-09-10T04:00:00Z","v":2778617,"vw":20.821985},{"c":20.61,"h":20.885,"l":20.545,"n":18520,"o":20.71,"t":"2026-09-11T04:00:00Z","v":2248335,"vw":20.626403},{"c":20.9,"h":20.99,"l":20.64,"n":21702,"o":20.64,"t":"2026-09-14T04:00:00Z","v":2515750,"vw":20.89622},{"c":20.42,"h":20.745,"l":20.41,"n":21886,"o":20.66,"t":"2026-09-15T04:00:00Z","v":2233072,"vw":20.512342},{"c":20.21,"h":20.46,"l":20.18,"n":19975,"o":20.39,"t":"2026-09-16T04:00:00Z","v":2150531,"vw":20.319091},{"c":20.86,"h":20.945,"l":20.59,"n":26288,"o":20.6,"t":"2026-09-17T04:00:00Z","v":2395991,"vw":20.856233},{"c":20.96,"h":21.04,"l":20.79,"n":16567,"o":20.94,"t":"2026-09-18T04:00:00Z","v":1628089,"vw":20.989341},{"c":19.45,"h":20.09,"l":18.9532,"n":79813,"o":20.03,"t":"2026-09-21T04:00:00Z","v":11559154,"vw":19.286904},{"c":19.84,"h":19.99,"l":19.67,"n":33141,"o":19.8,"t":"2026-09-22T04:00:00Z","v":5062119,"vw":19.810095},{"c":19.61,"h":19.77,"l":19.54,"n":23258,"o":19.76,"t":"2026-09-23T04:00:00Z","v":3215696,"vw":19.603094},{"c":19.47,"h":19.89,"l":19.43,"n":33953,"o":19.85,"t":"2026-09-24T04:00:00Z","v":5706093,"vw":19.554403},{"c":19.49,"h":19.53,"l":19.39,"n":16712,"o":19.46,"t":"2026-09-25T04:00:00Z","v":2919184,"vw":19.476171},{"c":19.67,"h":19.75,"l":19.57,"n":20846,"o":19.65,"t":"2026-09-28T04:00:00Z","v":4321004,"vw":19.653147},{"c":19.6,"h":19.68,"l":19.335,"n":18181,"o":19.65,"t":"2026-09-29T04:00:00Z","v":2461126,"vw":19.523154},{"c":19.42,"h":19.57,"l":19.34,"n":22465,"o":19.34,"t":"2026-09-30T04:00:00Z","v":2453075,"vw":19.484693},{"c":19.39,"h":19.535,"l":19.38,"n":21365,"o":19.45,"t":"2026-10-01T04:00:00Z","v":2962720,"vw":19.444205},{"c":19.5,"h":19.57,"l":19.38,"n":19477,"o":19.45,"t":"2026-10-02T04:00:00Z","v":1985768,"vw":19.50801},{"c":19.7,"h":19.72,"l":19.41,"n":17891,"o":19.49,"t":"2026-10-05T04:00:00Z","v":1580590,"vw":19.628808},{"c":19.68,"h":19.78,"l":19.61,"n":14649,"o":19.64,"t":"2026-10-06T04:00:00Z","v":2359952,"vw":19.70814},{"c":19.8,"h":19.845,"l":19.67,"n":12604,"o":19.67,"t":"2026-10-07T04:00:00Z","v":2275385,"vw":19.799871},{"c":19.9,"h":19.9,"l":19.53,"n":14033,"o":19.53,"t":"2026-10-08T04:00:00Z","v":1855117,"vw":19.826699},{"c":20.15,"h":20.28,"l":20,"n":12217,"o":20.03,"t":"2026-10-09T04:00:00Z","v":1467713,"vw":20.146839},{"c":20.45,"h":20.53,"l":20.225,"n":15863,"o":20.31,"t":"2026-10-12T04:00:00Z","v":2698761,"vw":20.413789},{"c":20.67,"h":20.77,"l":20.58,"n":12445,"o":20.7,"t":"2026-10-13T04:00:00Z","v":1928553,"vw":20.671174},{"c":20.36,"h":20.66,"l":20.235,"n":16874,"o":20.66,"t":"2026-10-14T04:00:00Z","v":2349911,"vw":20.321551},{"c":20.02,"h":20.19,"l":19.87,"n":23182,"o":19.89,"t":"2026-10-15T04:00:00Z","v":3076373,"vw":20.032175},{"c":20.17,"h":20.23,"l":20.02,"n":12455,"o":20.23,"t":"2026-10-16T04:00:00Z","v":1592551,"vw":20.12472},{"c":20.06,"h":20.3,"l":19.995,"n":13811,"o":20.29,"t":"2026-10-19T04:00:00Z","v":1274998,"vw":20.051964},{"c":20.22,"h":20.305,"l":20.16,"n":16885,"o":20.24,"t":"2026-10-20T04:00:00Z","v":2211097,"vw":20.236845},{"c":19.87,"h":20.01,"l":19.785,"n":13627,"o":19.95,"t":"2026-10-21T04:00:00Z","v":1450602,"vw":19.895445},{"c":20.06,"h":20.09,"l":19.8,"n":18615,"o":19.88,"t":"2026-10-22T04:00:00Z","v":2165471,"vw":19.993798}],"volatilityBars":[{"c":20.94,"h":21.04,"l":20.94,"n":8,"o":21.04,"t":"2026-09-21T08:00:00Z","v":2214,"vw":20.983285},{"c":20.11,"h":20.8,"l":20.1,"n":254,"o":20.77,"t":"2026-09-21T11:15:00Z","v":33495,"vw":20.399378},{"c":20.1,"h":20.11,"l":20,"n":21,"o":20.11,"t":"2026-09-21T11:30:00Z","v":3202,"vw":20.037931},{"c":20.05,"h":20.1,"l":20.05,"n":10,"o":20.1,"t":"2026-09-21T11:45:00Z","v":2800,"vw":20.0725},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-09-21T12:00:00Z","v":400,"vw":20.05},{"c":20.05,"h":20.11,"l":20.05,"n":23,"o":20.11,"t":"2026-09-21T12:15:00Z","v":9821,"vw":20.06},{"c":20.05,"h":20.09,"l":20.05,"n":7,"o":20.06,"t":"2026-09-21T12:30:00Z","v":1675,"vw":20.055086},{"c":20.05,"h":20.06,"l":20.05,"n":6,"o":20.05,"t":"2026-09-21T12:45:00Z","v":2259,"vw":20.052222},{"c":20.05,"h":20.06,"l":20.05,"n":11,"o":20.05,"t":"2026-09-21T13:00:00Z","v":3340,"vw":20.054091},{"c":20.06,"h":20.15,"l":20.06,"n":25,"o":20.15,"t":"2026-09-21T13:15:00Z","v":1100,"vw":20.113333},{"c":19.405,"h":20.09,"l":19.26,"n":7278,"o":20.03,"t":"2026-09-21T13:30:00Z","v":914411,"vw":19.601334},{"c":19.375,"h":19.51,"l":19.305,"n":6950,"o":19.41,"t":"2026-09-21T13:45:00Z","v":941351,"vw":19.414291},{"c":19.415,"h":19.45,"l":19.245,"n":5259,"o":19.37,"t":"2026-09-21T14:00:00Z","v":718676,"vw":19.362027},{"c":19.4,"h":19.42,"l":19.35,"n":2629,"o":19.42,"t":"2026-09-21T14:15:00Z","v":362253,"vw":19.388599},{"c":19.315,"h":19.41,"l":19.315,"n":2513,"o":19.395,"t":"2026-09-21T14:30:00Z","v":260768,"vw":19.356418},{"c":19.335,"h":19.39,"l":19.315,"n":2127,"o":19.32,"t":"2026-09-21T14:45:00Z","v":253588,"vw":19.347627},{"c":19.285,"h":19.36,"l":19.27,"n":2171,"o":19.33,"t":"2026-09-21T15:00:00Z","v":303849,"vw":19.314619},{"c":19.225,"h":19.3,"l":19.22,"n":3349,"o":19.285,"t":"2026-09-21T15:15:00Z","v":734670,"vw":19.258918},{"c":19.195,"h":19.23,"l":19.15,"n":2846,"o":19.22,"t":"2026-09-21T15:30:00Z","v":542578,"vw":19.194332},{"c":19.045,"h":19.21,"l":19.025,"n":3566,"o":19.195,"t":"2026-09-21T15:45:00Z","v":666265,"vw":19.111476},{"c":19.0371,"h":19.045,"l":18.9532,"n":3669,"o":19.045,"t":"2026-09-21T16:00:00Z","v":693475,"vw":18.999217},{"c":19.04,"h":19.06,"l":19.03,"n":2004,"o":19.035,"t":"2026-09-21T16:15:00Z","v":226651,"vw":19.048371},{"c":19.095,"h":19.1,"l":19.04,"n":1960,"o":19.04,"t":"2026-09-21T16:30:00Z","v":271384,"vw":19.069529},{"c":19.145,"h":19.18,"l":19.045,"n":2519,"o":19.095,"t":"2026-09-21T16:45:00Z","v":302816,"vw":19.102317},{"c":19.155,"h":19.165,"l":19.12,"n":1842,"o":19.145,"t":"2026-09-21T17:00:00Z","v":151394,"vw":19.139894},{"c":19.17,"h":19.185,"l":19.15,"n":1754,"o":19.155,"t":"2026-09-21T17:15:00Z","v":151270,"vw":19.164284},{"c":19.185,"h":19.21,"l":19.17,"n":1646,"o":19.17,"t":"2026-09-21T17:30:00Z","v":134733,"vw":19.1857},{"c":19.155,"h":19.1851,"l":19.13,"n":2141,"o":19.18,"t":"2026-09-21T17:45:00Z","v":232735,"vw":19.158368},{"c":19.11,"h":19.16,"l":19.095,"n":1724,"o":19.16,"t":"2026-09-21T18:00:00Z","v":152037,"vw":19.121308},{"c":19.18,"h":19.225,"l":19.1,"n":1763,"o":19.11,"t":"2026-09-21T18:15:00Z","v":205538,"vw":19.158602},{"c":19.12,"h":19.19,"l":19.11,"n":1910,"o":19.18,"t":"2026-09-21T18:30:00Z","v":205543,"vw":19.143087},{"c":19.185,"h":19.2,"l":19.12,"n":2056,"o":19.125,"t":"2026-09-21T18:45:00Z","v":210856,"vw":19.161595},{"c":19.235,"h":19.245,"l":19.18,"n":2023,"o":19.185,"t":"2026-09-21T19:00:00Z","v":223709,"vw":19.211309},{"c":19.2299,"h":19.25,"l":19.21,"n":2266,"o":19.23,"t":"2026-09-21T19:15:00Z","v":237361,"vw":19.233654},{"c":19.37,"h":19.37,"l":19.22,"n":3844,"o":19.225,"t":"2026-09-21T19:30:00Z","v":503142,"vw":19.272867},{"c":19.455,"h":19.46,"l":19.35,"n":7557,"o":19.37,"t":"2026-09-21T19:45:00Z","v":1315109,"vw":19.409174},{"c":19.2573,"h":19.5,"l":19.2573,"n":23,"o":19.45,"t":"2026-09-21T20:00:00Z","v":510748,"vw":19.450056},{"c":19.5,"h":19.5,"l":19.5,"n":5,"o":19.5,"t":"2026-09-21T20:30:00Z","v":740,"vw":19.5},{"c":19.3148,"h":19.3148,"l":19.3148,"n":1,"o":19.3148,"t":"2026-09-21T21:15:00Z","v":350,"vw":19.3148},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-09-21T22:15:00Z","v":100,"vw":19.36},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-09-21T22:45:00Z","v":1000,"vw":19.5},{"c":19.45,"h":19.45,"l":19.45,"n":2,"o":19.45,"t":"2026-09-21T23:30:00Z","v":525,"vw":19.45},{"c":19.85,"h":19.92,"l":19.73,"n":127,"o":19.76,"t":"2026-09-22T08:00:00Z","v":29088,"vw":19.833856},{"c":19.78,"h":19.78,"l":19.75,"n":40,"o":19.75,"t":"2026-09-22T08:15:00Z","v":3118,"vw":19.769583},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-09-22T09:15:00Z","v":200,"vw":19.75},{"c":19.75,"h":19.75,"l":19.75,"n":2,"o":19.75,"t":"2026-09-22T09:30:00Z","v":188,"vw":19.75},{"c":19.75,"h":19.76,"l":19.75,"n":17,"o":19.76,"t":"2026-09-22T09:45:00Z","v":4900,"vw":19.755102},{"c":19.75,"h":19.75,"l":19.75,"n":10,"o":19.75,"t":"2026-09-22T11:00:00Z","v":838,"vw":19.75},{"c":19.8,"h":19.81,"l":19.8,"n":21,"o":19.8,"t":"2026-09-22T11:45:00Z","v":22639,"vw":19.800311},{"c":19.45,"h":19.775,"l":19.45,"n":14,"o":19.775,"t":"2026-09-22T12:15:00Z","v":35658,"vw":19.536245},{"c":19.76,"h":19.765,"l":19.76,"n":16,"o":19.765,"t":"2026-09-22T12:30:00Z","v":2500,"vw":19.764},{"c":19.78,"h":19.78,"l":19.78,"n":4,"o":19.78,"t":"2026-09-22T12:45:00Z","v":268,"vw":19.78},{"c":19.75,"h":19.76,"l":19.75,"n":8,"o":19.76,"t":"2026-09-22T13:00:00Z","v":2210,"vw":19.751364},{"c":19.8,"h":19.82,"l":19.75,"n":143,"o":19.78,"t":"2026-09-22T13:15:00Z","v":39415,"vw":19.796979},{"c":19.82,"h":19.93,"l":19.77,"n":3755,"o":19.8,"t":"2026-09-22T13:30:00Z","v":529367,"vw":19.862434},{"c":19.735,"h":19.83,"l":19.72,"n":2060,"o":19.82,"t":"2026-09-22T13:45:00Z","v":245735,"vw":19.787592},{"c":19.72,"h":19.74,"l":19.67,"n":1447,"o":19.735,"t":"2026-09-22T14:00:00Z","v":138628,"vw":19.707342},{"c":19.775,"h":19.785,"l":19.72,"n":1473,"o":19.725,"t":"2026-09-22T14:15:00Z","v":157881,"vw":19.759132},{"c":19.75,"h":19.78,"l":19.725,"n":1472,"o":19.78,"t":"2026-09-22T14:30:00Z","v":137923,"vw":19.747},{"c":19.71,"h":19.75,"l":19.71,"n":1284,"o":19.745,"t":"2026-09-22T14:45:00Z","v":111676,"vw":19.731055},{"c":19.705,"h":19.73,"l":19.7,"n":1134,"o":19.715,"t":"2026-09-22T15:00:00Z","v":102116,"vw":19.714814},{"c":19.715,"h":19.72,"l":19.68,"n":957,"o":19.705,"t":"2026-09-22T15:15:00Z","v":75703,"vw":19.695065},{"c":19.725,"h":19.735,"l":19.695,"n":707,"o":19.715,"t":"2026-09-22T15:30:00Z","v":70145,"vw":19.711821},{"c":19.79,"h":19.79,"l":19.725,"n":750,"o":19.73,"t":"2026-09-22T15:45:00Z","v":60788,"vw":19.762181},{"c":19.795,"h":19.805,"l":19.785,"n":724,"o":19.785,"t":"2026-09-22T16:00:00Z","v":62057,"vw":19.796082},{"c":19.785,"h":19.8,"l":19.77,"n":870,"o":19.8,"t":"2026-09-22T16:15:00Z","v":64968,"vw":19.782195},{"c":19.815,"h":19.8191,"l":19.76,"n":1062,"o":19.78,"t":"2026-09-22T16:30:00Z","v":127741,"vw":19.787281},{"c":19.845,"h":19.85,"l":19.81,"n":844,"o":19.8101,"t":"2026-09-22T16:45:00Z","v":101724,"vw":19.827665},{"c":19.84,"h":19.855,"l":19.83,"n":672,"o":19.845,"t":"2026-09-22T17:00:00Z","v":50473,"vw":19.842642},{"c":19.84,"h":19.8491,"l":19.825,"n":607,"o":19.84,"t":"2026-09-22T17:15:00Z","v":51091,"vw":19.836043},{"c":19.825,"h":19.855,"l":19.825,"n":680,"o":19.84,"t":"2026-09-22T17:30:00Z","v":57728,"vw":19.838557},{"c":19.835,"h":19.84,"l":19.81,"n":651,"o":19.82,"t":"2026-09-22T17:45:00Z","v":61705,"vw":19.829098},{"c":19.815,"h":19.845,"l":19.81,"n":871,"o":19.84,"t":"2026-09-22T18:00:00Z","v":132613,"vw":19.834706},{"c":19.85,"h":19.855,"l":19.81,"n":764,"o":19.815,"t":"2026-09-22T18:15:00Z","v":61797,"vw":19.830255},{"c":19.83,"h":19.85,"l":19.82,"n":759,"o":19.85,"t":"2026-09-22T18:30:00Z","v":60563,"vw":19.832885},{"c":19.795,"h":19.83,"l":19.785,"n":1106,"o":19.825,"t":"2026-09-22T18:45:00Z","v":108629,"vw":19.79961},{"c":19.81,"h":19.8251,"l":19.785,"n":907,"o":19.795,"t":"2026-09-22T19:00:00Z","v":118110,"vw":19.805496},{"c":19.825,"h":19.835,"l":19.805,"n":1160,"o":19.81,"t":"2026-09-22T19:15:00Z","v":144262,"vw":19.821147},{"c":19.855,"h":19.865,"l":19.82,"n":1741,"o":19.825,"t":"2026-09-22T19:30:00Z","v":206061,"vw":19.849123},{"c":19.84,"h":19.875,"l":19.81,"n":4168,"o":19.855,"t":"2026-09-22T19:45:00Z","v":771594,"vw":19.833246},{"c":19.84,"h":19.99,"l":19.835,"n":25,"o":19.99,"t":"2026-09-22T20:00:00Z","v":1013999,"vw":19.840086},{"c":19.84,"h":19.84,"l":19.84,"n":3,"o":19.84,"t":"2026-09-22T21:15:00Z","v":131,"vw":19.84},{"c":19.84,"h":19.84,"l":19.84,"n":2,"o":19.84,"t":"2026-09-23T11:00:00Z","v":232,"vw":19.84},{"c":19.57,"h":19.77,"l":19.55,"n":1275,"o":19.76,"t":"2026-09-23T13:30:00Z","v":182829,"vw":19.589205},{"c":19.55,"h":19.6,"l":19.54,"n":997,"o":19.58,"t":"2026-09-23T13:45:00Z","v":87707,"vw":19.566286},{"c":19.635,"h":19.64,"l":19.555,"n":878,"o":19.555,"t":"2026-09-23T14:00:00Z","v":79291,"vw":19.610033},{"c":19.59,"h":19.64,"l":19.57,"n":684,"o":19.63,"t":"2026-09-23T14:15:00Z","v":59397,"vw":19.609588},{"c":19.605,"h":19.64,"l":19.59,"n":927,"o":19.59,"t":"2026-09-23T14:30:00Z","v":121835,"vw":19.605128},{"c":19.61,"h":19.635,"l":19.59,"n":613,"o":19.605,"t":"2026-09-23T14:45:00Z","v":50942,"vw":19.615153},{"c":19.605,"h":19.64,"l":19.6,"n":551,"o":19.62,"t":"2026-09-23T15:00:00Z","v":44198,"vw":19.625668},{"c":19.625,"h":19.63,"l":19.605,"n":578,"o":19.605,"t":"2026-09-23T15:15:00Z","v":56142,"vw":19.6205},{"c":19.625,"h":19.63,"l":19.605,"n":515,"o":19.625,"t":"2026-09-23T15:30:00Z","v":39817,"vw":19.61505},{"c":19.595,"h":19.63,"l":19.58,"n":541,"o":19.63,"t":"2026-09-23T15:45:00Z","v":48137,"vw":19.599248},{"c":19.62,"h":19.62,"l":19.565,"n":961,"o":19.595,"t":"2026-09-23T16:00:00Z","v":129271,"vw":19.585885},{"c":19.605,"h":19.625,"l":19.6,"n":574,"o":19.615,"t":"2026-09-23T16:15:00Z","v":43409,"vw":19.608984},{"c":19.6,"h":19.61,"l":19.59,"n":451,"o":19.61,"t":"2026-09-23T16:30:00Z","v":34426,"vw":19.597628},{"c":19.59,"h":19.61,"l":19.58,"n":584,"o":19.6,"t":"2026-09-23T16:45:00Z","v":49012,"vw":19.59232},{"c":19.585,"h":19.595,"l":19.56,"n":480,"o":19.59,"t":"2026-09-23T17:00:00Z","v":40838,"vw":19.575739},{"c":19.59,"h":19.59,"l":19.57,"n":451,"o":19.585,"t":"2026-09-23T17:15:00Z","v":33403,"vw":19.581149},{"c":19.6,"h":19.6,"l":19.57,"n":510,"o":19.585,"t":"2026-09-23T17:30:00Z","v":40826,"vw":19.580595},{"c":19.595,"h":19.6,"l":19.585,"n":505,"o":19.595,"t":"2026-09-23T17:45:00Z","v":38645,"vw":19.593428},{"c":19.61,"h":19.61,"l":19.595,"n":510,"o":19.595,"t":"2026-09-23T18:00:00Z","v":35972,"vw":19.601756},{"c":19.595,"h":19.61,"l":19.595,"n":590,"o":19.605,"t":"2026-09-23T18:15:00Z","v":44841,"vw":19.6015},{"c":19.565,"h":19.6,"l":19.56,"n":731,"o":19.595,"t":"2026-09-23T18:30:00Z","v":64495,"vw":19.579106},{"c":19.585,"h":19.59,"l":19.56,"n":766,"o":19.57,"t":"2026-09-23T18:45:00Z","v":60517,"vw":19.576233},{"c":19.595,"h":19.6,"l":19.58,"n":677,"o":19.59,"t":"2026-09-23T19:00:00Z","v":51043,"vw":19.58815},{"c":19.615,"h":19.62,"l":19.58,"n":932,"o":19.595,"t":"2026-09-23T19:15:00Z","v":86789,"vw":19.59381},{"c":19.595,"h":19.64,"l":19.59,"n":1173,"o":19.62,"t":"2026-09-23T19:30:00Z","v":125521,"vw":19.618294},{"c":19.62,"h":19.655,"l":19.57,"n":5764,"o":19.595,"t":"2026-09-23T19:45:00Z","v":906488,"vw":19.610845},{"c":19.61,"h":19.61,"l":19.61,"n":10,"o":19.61,"t":"2026-09-23T20:00:00Z","v":414862,"vw":19.61},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-09-23T20:45:00Z","v":621,"vw":19.62},{"c":19.82,"h":19.85,"l":19.79,"n":72,"o":19.8,"t":"2026-09-24T08:00:00Z","v":22213,"vw":19.81161},{"c":19.86,"h":19.86,"l":19.86,"n":1,"o":19.86,"t":"2026-09-24T11:00:00Z","v":1000,"vw":19.86},{"c":19.61,"h":19.61,"l":19.61,"n":1,"o":19.61,"t":"2026-09-24T12:00:00Z","v":953047,"vw":19.61},{"c":19.83,"h":19.875,"l":19.8,"n":50,"o":19.875,"t":"2026-09-24T12:15:00Z","v":21130,"vw":19.819227},{"c":19.755,"h":19.89,"l":19.745,"n":3219,"o":19.85,"t":"2026-09-24T13:30:00Z","v":322093,"vw":19.80133},{"c":19.765,"h":19.8,"l":19.75,"n":1292,"o":19.755,"t":"2026-09-24T13:45:00Z","v":93625,"vw":19.775126},{"c":19.735,"h":19.78,"l":19.725,"n":1160,"o":19.765,"t":"2026-09-24T14:00:00Z","v":87693,"vw":19.750295},{"c":19.58,"h":19.745,"l":19.575,"n":1653,"o":19.73,"t":"2026-09-24T14:15:00Z","v":138900,"vw":19.668963},{"c":19.645,"h":19.665,"l":19.58,"n":1029,"o":19.585,"t":"2026-09-24T14:30:00Z","v":82765,"vw":19.636634},{"c":19.605,"h":19.645,"l":19.6,"n":949,"o":19.64,"t":"2026-09-24T14:45:00Z","v":64579,"vw":19.625062},{"c":19.605,"h":19.63,"l":19.595,"n":970,"o":19.605,"t":"2026-09-24T15:00:00Z","v":74387,"vw":19.60919},{"c":19.595,"h":19.61,"l":19.59,"n":915,"o":19.6042,"t":"2026-09-24T15:15:00Z","v":72717,"vw":19.596832},{"c":19.6301,"h":19.64,"l":19.595,"n":729,"o":19.595,"t":"2026-09-24T15:30:00Z","v":46194,"vw":19.610928},{"c":19.595,"h":19.6399,"l":19.595,"n":756,"o":19.635,"t":"2026-09-24T15:45:00Z","v":60167,"vw":19.612649},{"c":19.595,"h":19.6,"l":19.56,"n":1017,"o":19.595,"t":"2026-09-24T16:00:00Z","v":81772,"vw":19.583379},{"c":19.635,"h":19.655,"l":19.595,"n":1174,"o":19.595,"t":"2026-09-24T16:15:00Z","v":91167,"vw":19.625849},{"c":19.645,"h":19.655,"l":19.62,"n":775,"o":19.63,"t":"2026-09-24T16:30:00Z","v":46199,"vw":19.635679},{"c":19.63,"h":19.655,"l":19.61,"n":1130,"o":19.64,"t":"2026-09-24T16:45:00Z","v":97140,"vw":19.635468},{"c":19.605,"h":19.62,"l":19.59,"n":542,"o":19.62,"t":"2026-09-24T17:00:00Z","v":36714,"vw":19.602174},{"c":19.565,"h":19.6,"l":19.565,"n":576,"o":19.6,"t":"2026-09-24T17:15:00Z","v":43183,"vw":19.583615},{"c":19.555,"h":19.565,"l":19.535,"n":625,"o":19.565,"t":"2026-09-24T17:30:00Z","v":64767,"vw":19.55161},{"c":19.54,"h":19.565,"l":19.535,"n":611,"o":19.55,"t":"2026-09-24T17:45:00Z","v":55610,"vw":19.549469},{"c":19.525,"h":19.545,"l":19.495,"n":938,"o":19.54,"t":"2026-09-24T18:00:00Z","v":102137,"vw":19.514937},{"c":19.525,"h":19.53,"l":19.505,"n":843,"o":19.52,"t":"2026-09-24T18:15:00Z","v":58692,"vw":19.520594},{"c":19.495,"h":19.535,"l":19.49,"n":933,"o":19.52,"t":"2026-09-24T18:30:00Z","v":83906,"vw":19.514007},{"c":19.49,"h":19.505,"l":19.48,"n":998,"o":19.5,"t":"2026-09-24T18:45:00Z","v":77741,"vw":19.490705},{"c":19.52,"h":19.535,"l":19.49,"n":1048,"o":19.49,"t":"2026-09-24T19:00:00Z","v":87542,"vw":19.515338},{"c":19.535,"h":19.54,"l":19.51,"n":1246,"o":19.525,"t":"2026-09-24T19:15:00Z","v":115611,"vw":19.526131},{"c":19.48,"h":19.555,"l":19.47,"n":2537,"o":19.54,"t":"2026-09-24T19:30:00Z","v":243427,"vw":19.501204},{"c":19.46,"h":19.485,"l":19.43,"n":6066,"o":19.475,"t":"2026-09-24T19:45:00Z","v":857888,"vw":19.455413},{"c":19.47,"h":19.47,"l":19.46,"n":23,"o":19.46,"t":"2026-09-24T20:00:00Z","v":799396,"vw":19.469956},{"c":19.4,"h":19.4,"l":19.36,"n":24,"o":19.36,"t":"2026-09-25T08:00:00Z","v":1661,"vw":19.3834},{"c":19.47,"h":19.47,"l":19.47,"n":1,"o":19.47,"t":"2026-09-25T12:00:00Z","v":953046,"vw":19.47},{"c":19.455,"h":19.5,"l":19.41,"n":665,"o":19.46,"t":"2026-09-25T13:30:00Z","v":66014,"vw":19.457224},{"c":19.48,"h":19.53,"l":19.44,"n":809,"o":19.45,"t":"2026-09-25T13:45:00Z","v":57390,"vw":19.497825},{"c":19.45,"h":19.48,"l":19.42,"n":902,"o":19.48,"t":"2026-09-25T14:00:00Z","v":68885,"vw":19.448315},{"c":19.41,"h":19.45,"l":19.4,"n":1096,"o":19.45,"t":"2026-09-25T14:15:00Z","v":108212,"vw":19.417971},{"c":19.41,"h":19.425,"l":19.4,"n":333,"o":19.405,"t":"2026-09-25T14:30:00Z","v":27272,"vw":19.413877},{"c":19.42,"h":19.425,"l":19.39,"n":711,"o":19.41,"t":"2026-09-25T14:45:00Z","v":60514,"vw":19.410165},{"c":19.435,"h":19.445,"l":19.42,"n":321,"o":19.43,"t":"2026-09-25T15:00:00Z","v":33176,"vw":19.432577},{"c":19.45,"h":19.49,"l":19.435,"n":499,"o":19.435,"t":"2026-09-25T15:15:00Z","v":51467,"vw":19.461023},{"c":19.42,"h":19.455,"l":19.42,"n":479,"o":19.455,"t":"2026-09-25T15:30:00Z","v":77194,"vw":19.447619},{"c":19.47,"h":19.47,"l":19.42,"n":315,"o":19.425,"t":"2026-09-25T15:45:00Z","v":29076,"vw":19.443828},{"c":19.46,"h":19.495,"l":19.46,"n":875,"o":19.47,"t":"2026-09-25T16:00:00Z","v":100972,"vw":19.485843},{"c":19.455,"h":19.47,"l":19.45,"n":473,"o":19.465,"t":"2026-09-25T16:15:00Z","v":41913,"vw":19.458815},{"c":19.465,"h":19.47,"l":19.455,"n":321,"o":19.455,"t":"2026-09-25T16:30:00Z","v":20198,"vw":19.463295},{"c":19.47,"h":19.47,"l":19.455,"n":408,"o":19.465,"t":"2026-09-25T16:45:00Z","v":26212,"vw":19.464087},{"c":19.475,"h":19.475,"l":19.465,"n":302,"o":19.465,"t":"2026-09-25T17:00:00Z","v":22424,"vw":19.470535},{"c":19.465,"h":19.47,"l":19.455,"n":314,"o":19.47,"t":"2026-09-25T17:15:00Z","v":34450,"vw":19.462045},{"c":19.47,"h":19.47,"l":19.455,"n":269,"o":19.465,"t":"2026-09-25T17:30:00Z","v":18196,"vw":19.462},{"c":19.47,"h":19.47,"l":19.45,"n":424,"o":19.47,"t":"2026-09-25T17:45:00Z","v":33031,"vw":19.460459},{"c":19.48,"h":19.48,"l":19.465,"n":332,"o":19.47,"t":"2026-09-25T18:00:00Z","v":30138,"vw":19.474543},{"c":19.48,"h":19.49,"l":19.47,"n":384,"o":19.48,"t":"2026-09-25T18:15:00Z","v":42615,"vw":19.484202},{"c":19.48,"h":19.485,"l":19.475,"n":399,"o":19.485,"t":"2026-09-25T18:30:00Z","v":26793,"vw":19.477877},{"c":19.47,"h":19.49,"l":19.47,"n":422,"o":19.475,"t":"2026-09-25T18:45:00Z","v":30250,"vw":19.479459},{"c":19.49,"h":19.495,"l":19.47,"n":509,"o":19.47,"t":"2026-09-25T19:00:00Z","v":41209,"vw":19.482721},{"c":19.49,"h":19.495,"l":19.48,"n":669,"o":19.485,"t":"2026-09-25T19:15:00Z","v":65846,"vw":19.487733},{"c":19.5,"h":19.51,"l":19.485,"n":987,"o":19.485,"t":"2026-09-25T19:30:00Z","v":106219,"vw":19.497934},{"c":19.49,"h":19.53,"l":19.485,"n":3337,"o":19.505,"t":"2026-09-25T19:45:00Z","v":405606,"vw":19.514035},{"c":19.49,"h":19.49,"l":19.49,"n":16,"o":19.49,"t":"2026-09-25T20:00:00Z","v":122134,"vw":19.49},{"c":19.63,"h":19.74,"l":19.63,"n":14,"o":19.74,"t":"2026-09-28T08:00:00Z","v":1984,"vw":19.711174},{"c":19.69,"h":19.69,"l":19.68,"n":3,"o":19.68,"t":"2026-09-28T11:00:00Z","v":1250,"vw":19.688},{"c":19.69,"h":19.7,"l":19.69,"n":31,"o":19.69,"t":"2026-09-28T12:45:00Z","v":1338,"vw":19.692941},{"c":19.635,"h":19.75,"l":19.605,"n":1532,"o":19.65,"t":"2026-09-28T13:30:00Z","v":180495,"vw":19.6387},{"c":19.65,"h":19.66,"l":19.625,"n":1052,"o":19.635,"t":"2026-09-28T13:45:00Z","v":111261,"vw":19.642745},{"c":19.645,"h":19.705,"l":19.635,"n":1709,"o":19.645,"t":"2026-09-28T14:00:00Z","v":217423,"vw":19.66349},{"c":19.675,"h":19.68,"l":19.61,"n":673,"o":19.645,"t":"2026-09-28T14:15:00Z","v":65758,"vw":19.643524},{"c":19.64,"h":19.69,"l":19.635,"n":1056,"o":19.675,"t":"2026-09-28T14:30:00Z","v":99778,"vw":19.663508},{"c":19.6,"h":19.635,"l":19.57,"n":1274,"o":19.635,"t":"2026-09-28T14:45:00Z","v":139855,"vw":19.594704},{"c":19.6,"h":19.61,"l":19.57,"n":992,"o":19.595,"t":"2026-09-28T15:00:00Z","v":128587,"vw":19.593547},{"c":19.61,"h":19.615,"l":19.6,"n":486,"o":19.6,"t":"2026-09-28T15:15:00Z","v":40128,"vw":19.605707},{"c":19.62,"h":19.62,"l":19.6,"n":270,"o":19.61,"t":"2026-09-28T15:30:00Z","v":25904,"vw":19.61083},{"c":19.615,"h":19.63,"l":19.605,"n":416,"o":19.625,"t":"2026-09-28T15:45:00Z","v":37681,"vw":19.612488},{"c":19.63,"h":19.65,"l":19.62,"n":435,"o":19.62,"t":"2026-09-28T16:00:00Z","v":42819,"vw":19.633204},{"c":19.7,"h":19.705,"l":19.635,"n":598,"o":19.635,"t":"2026-09-28T16:15:00Z","v":45691,"vw":19.667886},{"c":19.68,"h":19.7,"l":19.66,"n":435,"o":19.7,"t":"2026-09-28T16:30:00Z","v":29933,"vw":19.676171},{"c":19.68,"h":19.715,"l":19.65,"n":971,"o":19.68,"t":"2026-09-28T16:45:00Z","v":126338,"vw":19.688858},{"c":19.695,"h":19.715,"l":19.67,"n":493,"o":19.675,"t":"2026-09-28T17:00:00Z","v":44352,"vw":19.68995},{"c":19.7,"h":19.705,"l":19.67,"n":452,"o":19.695,"t":"2026-09-28T17:15:00Z","v":36234,"vw":19.690827},{"c":19.685,"h":19.705,"l":19.67,"n":366,"o":19.705,"t":"2026-09-28T17:30:00Z","v":25546,"vw":19.683518},{"c":19.7,"h":19.705,"l":19.685,"n":334,"o":19.685,"t":"2026-09-28T17:45:00Z","v":24745,"vw":19.696646},{"c":19.7,"h":19.71,"l":19.69,"n":501,"o":19.7,"t":"2026-09-28T18:00:00Z","v":35069,"vw":19.699962},{"c":19.705,"h":19.705,"l":19.69,"n":276,"o":19.7,"t":"2026-09-28T18:15:00Z","v":17199,"vw":19.6982},{"c":19.68,"h":19.71,"l":19.68,"n":747,"o":19.705,"t":"2026-09-28T18:30:00Z","v":70607,"vw":19.696749},{"c":19.675,"h":19.685,"l":19.66,"n":531,"o":19.685,"t":"2026-09-28T18:45:00Z","v":36267,"vw":19.67505},{"c":19.68,"h":19.685,"l":19.665,"n":650,"o":19.67,"t":"2026-09-28T19:00:00Z","v":53306,"vw":19.67275},{"c":19.695,"h":19.695,"l":19.67,"n":643,"o":19.685,"t":"2026-09-28T19:15:00Z","v":46160,"vw":19.680035},{"c":19.66,"h":19.695,"l":19.66,"n":1032,"o":19.695,"t":"2026-09-28T19:30:00Z","v":87668,"vw":19.675675},{"c":19.655,"h":19.67,"l":19.635,"n":2644,"o":19.665,"t":"2026-09-28T19:45:00Z","v":389926,"vw":19.654287},{"c":19.67,"h":19.67,"l":19.67,"n":10,"o":19.67,"t":"2026-09-28T20:00:00Z","v":120953,"vw":19.67},{"c":19.47,"h":19.68,"l":19.445,"n":736,"o":19.65,"t":"2026-09-29T13:30:00Z","v":62921,"vw":19.500654},{"c":19.485,"h":19.535,"l":19.47,"n":593,"o":19.47,"t":"2026-09-29T13:45:00Z","v":49309,"vw":19.497686},{"c":19.485,"h":19.505,"l":19.465,"n":403,"o":19.49,"t":"2026-09-29T14:00:00Z","v":33710,"vw":19.489243},{"c":19.47,"h":19.495,"l":19.455,"n":709,"o":19.485,"t":"2026-09-29T14:15:00Z","v":50983,"vw":19.476948},{"c":19.435,"h":19.48,"l":19.425,"n":586,"o":19.47,"t":"2026-09-29T14:30:00Z","v":50955,"vw":19.450328},{"c":19.415,"h":19.435,"l":19.415,"n":558,"o":19.435,"t":"2026-09-29T14:45:00Z","v":39818,"vw":19.42586},{"c":19.41,"h":19.415,"l":19.365,"n":988,"o":19.415,"t":"2026-09-29T15:00:00Z","v":118345,"vw":19.388042},{"c":19.345,"h":19.425,"l":19.335,"n":855,"o":19.415,"t":"2026-09-29T15:15:00Z","v":79852,"vw":19.373272},{"c":19.42,"h":19.42,"l":19.345,"n":1009,"o":19.35,"t":"2026-09-29T15:30:00Z","v":113020,"vw":19.383576},{"c":19.47,"h":19.49,"l":19.425,"n":713,"o":19.425,"t":"2026-09-29T15:45:00Z","v":60726,"vw":19.462098},{"c":19.505,"h":19.505,"l":19.475,"n":410,"o":19.475,"t":"2026-09-29T16:00:00Z","v":40244,"vw":19.487154},{"c":19.525,"h":19.54,"l":19.495,"n":484,"o":19.5,"t":"2026-09-29T16:15:00Z","v":54071,"vw":19.517892},{"c":19.5139,"h":19.53,"l":19.505,"n":400,"o":19.525,"t":"2026-09-29T16:30:00Z","v":43171,"vw":19.521203},{"c":19.53,"h":19.53,"l":19.51,"n":492,"o":19.51,"t":"2026-09-29T16:45:00Z","v":57534,"vw":19.520453},{"c":19.525,"h":19.53,"l":19.5,"n":523,"o":19.52,"t":"2026-09-29T17:00:00Z","v":57619,"vw":19.515435},{"c":19.545,"h":19.55,"l":19.525,"n":368,"o":19.525,"t":"2026-09-29T17:15:00Z","v":34731,"vw":19.533342},{"c":19.555,"h":19.565,"l":19.54,"n":424,"o":19.5401,"t":"2026-09-29T17:30:00Z","v":47686,"vw":19.552495},{"c":19.56,"h":19.57,"l":19.555,"n":384,"o":19.555,"t":"2026-09-29T17:45:00Z","v":37515,"vw":19.561287},{"c":19.565,"h":19.575,"l":19.555,"n":705,"o":19.565,"t":"2026-09-29T18:00:00Z","v":84192,"vw":19.568114},{"c":19.545,"h":19.57,"l":19.54,"n":500,"o":19.57,"t":"2026-09-29T18:15:00Z","v":42797,"vw":19.560224},{"c":19.565,"h":19.58,"l":19.53,"n":613,"o":19.545,"t":"2026-09-29T18:30:00Z","v":50675,"vw":19.548127},{"c":19.565,"h":19.57,"l":19.55,"n":465,"o":19.565,"t":"2026-09-29T18:45:00Z","v":51668,"vw":19.559663},{"c":19.565,"h":19.57,"l":19.55,"n":773,"o":19.565,"t":"2026-09-29T19:00:00Z","v":63453,"vw":19.562189},{"c":19.595,"h":19.61,"l":19.565,"n":825,"o":19.57,"t":"2026-09-29T19:15:00Z","v":85205,"vw":19.588445},{"c":19.605,"h":19.615,"l":19.59,"n":980,"o":19.6,"t":"2026-09-29T19:30:00Z","v":97890,"vw":19.60172},{"c":19.615,"h":19.62,"l":19.585,"n":2383,"o":19.605,"t":"2026-09-29T19:45:00Z","v":319686,"vw":19.598079},{"c":19.6,"h":19.6,"l":19.6,"n":12,"o":19.6,"t":"2026-09-29T20:00:00Z","v":174936,"vw":19.6},{"c":19.47,"h":19.47,"l":19.47,"n":8,"o":19.47,"t":"2026-09-30T13:15:00Z","v":701,"vw":19.47},{"c":19.48,"h":19.51,"l":19.34,"n":1113,"o":19.34,"t":"2026-09-30T13:30:00Z","v":111137,"vw":19.453351},{"c":19.465,"h":19.505,"l":19.455,"n":726,"o":19.49,"t":"2026-09-30T13:45:00Z","v":51124,"vw":19.476903},{"c":19.495,"h":19.495,"l":19.45,"n":624,"o":19.47,"t":"2026-09-30T14:00:00Z","v":57345,"vw":19.47596},{"c":19.495,"h":19.535,"l":19.485,"n":1307,"o":19.495,"t":"2026-09-30T14:15:00Z","v":137250,"vw":19.512395},{"c":19.495,"h":19.505,"l":19.485,"n":977,"o":19.495,"t":"2026-09-30T14:30:00Z","v":78856,"vw":19.494867},{"c":19.49,"h":19.5,"l":19.485,"n":831,"o":19.495,"t":"2026-09-30T14:45:00Z","v":56006,"vw":19.493654},{"c":19.485,"h":19.49,"l":19.47,"n":1040,"o":19.49,"t":"2026-09-30T15:00:00Z","v":104994,"vw":19.482171},{"c":19.505,"h":19.515,"l":19.485,"n":816,"o":19.485,"t":"2026-09-30T15:15:00Z","v":66406,"vw":19.50405},{"c":19.505,"h":19.53,"l":19.505,"n":882,"o":19.51,"t":"2026-09-30T15:30:00Z","v":75726,"vw":19.511406},{"c":19.515,"h":19.52,"l":19.5,"n":580,"o":19.51,"t":"2026-09-30T15:45:00Z","v":38472,"vw":19.510846},{"c":19.515,"h":19.52,"l":19.505,"n":408,"o":19.51,"t":"2026-09-30T16:00:00Z","v":24176,"vw":19.513089},{"c":19.515,"h":19.53,"l":19.51,"n":897,"o":19.515,"t":"2026-09-30T16:15:00Z","v":76567,"vw":19.519208},{"c":19.56,"h":19.56,"l":19.52,"n":695,"o":19.52,"t":"2026-09-30T16:30:00Z","v":38979,"vw":19.543556},{"c":19.5636,"h":19.57,"l":19.55,"n":524,"o":19.56,"t":"2026-09-30T16:45:00Z","v":31461,"vw":19.562379},{"c":19.55,"h":19.57,"l":19.54,"n":306,"o":19.565,"t":"2026-09-30T17:00:00Z","v":18896,"vw":19.556281},{"c":19.535,"h":19.55,"l":19.53,"n":434,"o":19.55,"t":"2026-09-30T17:15:00Z","v":28561,"vw":19.542719},{"c":19.545,"h":19.55,"l":19.53,"n":493,"o":19.535,"t":"2026-09-30T17:30:00Z","v":28064,"vw":19.53915},{"c":19.545,"h":19.555,"l":19.54,"n":444,"o":19.55,"t":"2026-09-30T17:45:00Z","v":24787,"vw":19.548399},{"c":19.525,"h":19.55,"l":19.52,"n":586,"o":19.545,"t":"2026-09-30T18:00:00Z","v":64213,"vw":19.529557},{"c":19.52,"h":19.5292,"l":19.505,"n":406,"o":19.52,"t":"2026-09-30T18:15:00Z","v":42616,"vw":19.518497},{"c":19.525,"h":19.53,"l":19.51,"n":470,"o":19.52,"t":"2026-09-30T18:30:00Z","v":30708,"vw":19.518138},{"c":19.515,"h":19.5208,"l":19.51,"n":409,"o":19.5208,"t":"2026-09-30T18:45:00Z","v":22230,"vw":19.518015},{"c":19.52,"h":19.525,"l":19.505,"n":632,"o":19.515,"t":"2026-09-30T19:00:00Z","v":182421,"vw":19.515326},{"c":19.515,"h":19.535,"l":19.505,"n":761,"o":19.525,"t":"2026-09-30T19:15:00Z","v":62139,"vw":19.515346},{"c":19.495,"h":19.52,"l":19.485,"n":2432,"o":19.515,"t":"2026-09-30T19:30:00Z","v":282464,"vw":19.493326},{"c":19.44,"h":19.495,"l":19.425,"n":3162,"o":19.49,"t":"2026-09-30T19:45:00Z","v":355520,"vw":19.451278},{"c":19.42,"h":19.42,"l":19.42,"n":15,"o":19.42,"t":"2026-09-30T20:00:00Z","v":245142,"vw":19.42},{"c":19.475,"h":19.535,"l":19.405,"n":819,"o":19.45,"t":"2026-10-01T13:30:00Z","v":65983,"vw":19.483281},{"c":19.495,"h":19.505,"l":19.465,"n":1038,"o":19.48,"t":"2026-10-01T13:45:00Z","v":75112,"vw":19.486562},{"c":19.49,"h":19.49,"l":19.445,"n":1136,"o":19.49,"t":"2026-10-01T14:00:00Z","v":79364,"vw":19.473996},{"c":19.47,"h":19.5,"l":19.465,"n":1080,"o":19.485,"t":"2026-10-01T14:15:00Z","v":65613,"vw":19.481529},{"c":19.47,"h":19.49,"l":19.45,"n":1117,"o":19.475,"t":"2026-10-01T14:30:00Z","v":71641,"vw":19.471987},{"c":19.475,"h":19.49,"l":19.445,"n":1201,"o":19.47,"t":"2026-10-01T14:45:00Z","v":89101,"vw":19.469991},{"c":19.48,"h":19.485,"l":19.455,"n":716,"o":19.47,"t":"2026-10-01T15:00:00Z","v":55590,"vw":19.467471},{"c":19.475,"h":19.5,"l":19.47,"n":815,"o":19.48,"t":"2026-10-01T15:15:00Z","v":79161,"vw":19.481718},{"c":19.47,"h":19.485,"l":19.44,"n":691,"o":19.47,"t":"2026-10-01T15:30:00Z","v":57939,"vw":19.462497},{"c":19.46,"h":19.475,"l":19.45,"n":699,"o":19.47,"t":"2026-10-01T15:45:00Z","v":62222,"vw":19.460371},{"c":19.48,"h":19.49,"l":19.45,"n":559,"o":19.455,"t":"2026-10-01T16:00:00Z","v":45102,"vw":19.475047},{"c":19.485,"h":19.5,"l":19.48,"n":464,"o":19.485,"t":"2026-10-01T16:15:00Z","v":37159,"vw":19.488487},{"c":19.485,"h":19.495,"l":19.47,"n":522,"o":19.485,"t":"2026-10-01T16:30:00Z","v":40336,"vw":19.485125},{"c":19.465,"h":19.49,"l":19.445,"n":604,"o":19.48,"t":"2026-10-01T16:45:00Z","v":46030,"vw":19.465999},{"c":19.455,"h":19.48,"l":19.45,"n":501,"o":19.465,"t":"2026-10-01T17:00:00Z","v":33540,"vw":19.464782},{"c":19.475,"h":19.49,"l":19.455,"n":605,"o":19.455,"t":"2026-10-01T17:15:00Z","v":62970,"vw":19.48086},{"c":19.495,"h":19.5,"l":19.475,"n":784,"o":19.475,"t":"2026-10-01T17:30:00Z","v":75613,"vw":19.49106},{"c":19.465,"h":19.5,"l":19.46,"n":523,"o":19.5,"t":"2026-10-01T17:45:00Z","v":41214,"vw":19.481708},{"c":19.445,"h":19.465,"l":19.435,"n":688,"o":19.465,"t":"2026-10-01T18:00:00Z","v":70250,"vw":19.451799},{"c":19.45,"h":19.455,"l":19.44,"n":433,"o":19.445,"t":"2026-10-01T18:15:00Z","v":57531,"vw":19.449352},{"c":19.45,"h":19.46,"l":19.44,"n":490,"o":19.445,"t":"2026-10-01T18:30:00Z","v":44942,"vw":19.453352},{"c":19.465,"h":19.465,"l":19.44,"n":582,"o":19.45,"t":"2026-10-01T18:45:00Z","v":51899,"vw":19.453196},{"c":19.445,"h":19.465,"l":19.44,"n":552,"o":19.465,"t":"2026-10-01T19:00:00Z","v":73947,"vw":19.455437},{"c":19.45,"h":19.45,"l":19.435,"n":552,"o":19.45,"t":"2026-10-01T19:15:00Z","v":66995,"vw":19.444426},{"c":19.385,"h":19.465,"l":19.385,"n":1518,"o":19.45,"t":"2026-10-01T19:30:00Z","v":189013,"vw":19.423026},{"c":19.395,"h":19.41,"l":19.38,"n":2513,"o":19.385,"t":"2026-10-01T19:45:00Z","v":386282,"vw":19.39513},{"c":19.39,"h":19.39,"l":19.39,"n":18,"o":19.39,"t":"2026-10-01T20:00:00Z","v":234103,"vw":19.39},{"c":19.39,"h":19.39,"l":19.39,"n":3,"o":19.39,"t":"2026-10-01T20:30:00Z","v":1600,"vw":19.39},{"c":19.43,"h":19.49,"l":19.38,"n":1319,"o":19.45,"t":"2026-10-02T13:30:00Z","v":109274,"vw":19.428448},{"c":19.455,"h":19.475,"l":19.44,"n":824,"o":19.44,"t":"2026-10-02T13:45:00Z","v":78171,"vw":19.458349},{"c":19.495,"h":19.51,"l":19.43,"n":1128,"o":19.45,"t":"2026-10-02T14:00:00Z","v":85240,"vw":19.463535},{"c":19.545,"h":19.545,"l":19.48,"n":988,"o":19.49,"t":"2026-10-02T14:15:00Z","v":82245,"vw":19.51019},{"c":19.55,"h":19.555,"l":19.515,"n":837,"o":19.545,"t":"2026-10-02T14:30:00Z","v":118071,"vw":19.533068},{"c":19.525,"h":19.57,"l":19.525,"n":582,"o":19.545,"t":"2026-10-02T14:45:00Z","v":54534,"vw":19.554032},{"c":19.505,"h":19.525,"l":19.5,"n":597,"o":19.525,"t":"2026-10-02T15:00:00Z","v":32532,"vw":19.51172},{"c":19.5,"h":19.525,"l":19.49,"n":935,"o":19.51,"t":"2026-10-02T15:15:00Z","v":75341,"vw":19.508656},{"c":19.485,"h":19.505,"l":19.485,"n":629,"o":19.5,"t":"2026-10-02T15:30:00Z","v":50228,"vw":19.496505},{"c":19.475,"h":19.49,"l":19.47,"n":740,"o":19.485,"t":"2026-10-02T15:45:00Z","v":45471,"vw":19.484148},{"c":19.49,"h":19.49,"l":19.47,"n":798,"o":19.475,"t":"2026-10-02T16:00:00Z","v":68135,"vw":19.481151},{"c":19.505,"h":19.51,"l":19.48,"n":700,"o":19.49,"t":"2026-10-02T16:15:00Z","v":64552,"vw":19.496957},{"c":19.51,"h":19.51,"l":19.5,"n":407,"o":19.505,"t":"2026-10-02T16:30:00Z","v":19649,"vw":19.505399},{"c":19.52,"h":19.52,"l":19.51,"n":374,"o":19.51,"t":"2026-10-02T16:45:00Z","v":16035,"vw":19.515874},{"c":19.525,"h":19.53,"l":19.515,"n":417,"o":19.52,"t":"2026-10-02T17:00:00Z","v":25721,"vw":19.519655},{"c":19.515,"h":19.53,"l":19.515,"n":435,"o":19.52,"t":"2026-10-02T17:15:00Z","v":20004,"vw":19.522306},{"c":19.53,"h":19.535,"l":19.52,"n":448,"o":19.52,"t":"2026-10-02T17:30:00Z","v":15628,"vw":19.527358},{"c":19.525,"h":19.54,"l":19.52,"n":421,"o":19.535,"t":"2026-10-02T17:45:00Z","v":27168,"vw":19.530445},{"c":19.535,"h":19.54,"l":19.525,"n":281,"o":19.525,"t":"2026-10-02T18:00:00Z","v":16551,"vw":19.530301},{"c":19.52,"h":19.535,"l":19.515,"n":399,"o":19.535,"t":"2026-10-02T18:15:00Z","v":20053,"vw":19.523882},{"c":19.525,"h":19.53,"l":19.52,"n":322,"o":19.525,"t":"2026-10-02T18:30:00Z","v":16630,"vw":19.525031},{"c":19.53,"h":19.535,"l":19.525,"n":285,"o":19.525,"t":"2026-10-02T18:45:00Z","v":19210,"vw":19.529095},{"c":19.52,"h":19.53,"l":19.515,"n":500,"o":19.53,"t":"2026-10-02T19:00:00Z","v":29329,"vw":19.522973},{"c":19.545,"h":19.55,"l":19.52,"n":678,"o":19.52,"t":"2026-10-02T19:15:00Z","v":60516,"vw":19.53239},{"c":19.55,"h":19.57,"l":19.545,"n":1245,"o":19.545,"t":"2026-10-02T19:30:00Z","v":148464,"vw":19.555538},{"c":19.5,"h":19.56,"l":19.5,"n":2728,"o":19.55,"t":"2026-10-02T19:45:00Z","v":334549,"vw":19.523569},{"c":19.5,"h":19.5,"l":19.5,"n":11,"o":19.5,"t":"2026-10-02T20:00:00Z","v":271738,"vw":19.5},{"c":19.5,"h":19.555,"l":19.41,"n":982,"o":19.49,"t":"2026-10-05T13:30:00Z","v":107106,"vw":19.487807},{"c":19.48,"h":19.515,"l":19.48,"n":799,"o":19.5,"t":"2026-10-05T13:45:00Z","v":73352,"vw":19.497496},{"c":19.535,"h":19.535,"l":19.48,"n":967,"o":19.485,"t":"2026-10-05T14:00:00Z","v":75360,"vw":19.508257},{"c":19.56,"h":19.59,"l":19.53,"n":762,"o":19.535,"t":"2026-10-05T14:15:00Z","v":60639,"vw":19.567062},{"c":19.555,"h":19.57,"l":19.54,"n":668,"o":19.57,"t":"2026-10-05T14:30:00Z","v":39382,"vw":19.553554},{"c":19.59,"h":19.595,"l":19.545,"n":597,"o":19.55,"t":"2026-10-05T14:45:00Z","v":37998,"vw":19.564157},{"c":19.625,"h":19.635,"l":19.59,"n":716,"o":19.6,"t":"2026-10-05T15:00:00Z","v":52838,"vw":19.613536},{"c":19.63,"h":19.635,"l":19.605,"n":555,"o":19.62,"t":"2026-10-05T15:15:00Z","v":37981,"vw":19.622221},{"c":19.625,"h":19.645,"l":19.62,"n":704,"o":19.63,"t":"2026-10-05T15:30:00Z","v":56335,"vw":19.631518},{"c":19.615,"h":19.63,"l":19.605,"n":423,"o":19.625,"t":"2026-10-05T15:45:00Z","v":30390,"vw":19.622729},{"c":19.595,"h":19.615,"l":19.59,"n":413,"o":19.615,"t":"2026-10-05T16:00:00Z","v":28785,"vw":19.603518},{"c":19.62,"h":19.63,"l":19.59,"n":340,"o":19.595,"t":"2026-10-05T16:15:00Z","v":27558,"vw":19.608543},{"c":19.645,"h":19.65,"l":19.615,"n":406,"o":19.6299,"t":"2026-10-05T16:30:00Z","v":22776,"vw":19.631595},{"c":19.65,"h":19.66,"l":19.64,"n":635,"o":19.645,"t":"2026-10-05T16:45:00Z","v":39499,"vw":19.65104},{"c":19.645,"h":19.655,"l":19.64,"n":338,"o":19.65,"t":"2026-10-05T17:00:00Z","v":19037,"vw":19.648329},{"c":19.66,"h":19.66,"l":19.64,"n":418,"o":19.645,"t":"2026-10-05T17:15:00Z","v":21197,"vw":19.647705},{"c":19.66,"h":19.66,"l":19.65,"n":381,"o":19.655,"t":"2026-10-05T17:30:00Z","v":17678,"vw":19.656674},{"c":19.67,"h":19.68,"l":19.66,"n":501,"o":19.66,"t":"2026-10-05T17:45:00Z","v":32943,"vw":19.674526},{"c":19.69,"h":19.7,"l":19.675,"n":695,"o":19.68,"t":"2026-10-05T18:00:00Z","v":55417,"vw":19.685215},{"c":19.69,"h":19.69,"l":19.675,"n":359,"o":19.69,"t":"2026-10-05T18:15:00Z","v":21897,"vw":19.685737},{"c":19.665,"h":19.685,"l":19.6501,"n":459,"o":19.685,"t":"2026-10-05T18:30:00Z","v":30482,"vw":19.665886},{"c":19.675,"h":19.675,"l":19.64,"n":501,"o":19.66,"t":"2026-10-05T18:45:00Z","v":31309,"vw":19.657425},{"c":19.68,"h":19.69,"l":19.6722,"n":532,"o":19.675,"t":"2026-10-05T19:00:00Z","v":33430,"vw":19.679574},{"c":19.665,"h":19.69,"l":19.66,"n":724,"o":19.675,"t":"2026-10-05T19:15:00Z","v":49457,"vw":19.676637},{"c":19.685,"h":19.69,"l":19.66,"n":945,"o":19.665,"t":"2026-10-05T19:30:00Z","v":126965,"vw":19.674991},{"c":19.71,"h":19.72,"l":19.65,"n":2391,"o":19.68,"t":"2026-10-05T19:45:00Z","v":317417,"vw":19.679021},{"c":19.7,"h":19.7,"l":19.7,"n":15,"o":19.7,"t":"2026-10-05T20:00:00Z","v":120890,"vw":19.7},{"c":19.635,"h":19.73,"l":19.61,"n":750,"o":19.64,"t":"2026-10-06T13:30:00Z","v":74304,"vw":19.641659},{"c":19.63,"h":19.652,"l":19.61,"n":592,"o":19.63,"t":"2026-10-06T13:45:00Z","v":52969,"vw":19.633076},{"c":19.66,"h":19.665,"l":19.635,"n":901,"o":19.635,"t":"2026-10-06T14:00:00Z","v":93957,"vw":19.652975},{"c":19.64,"h":19.66,"l":19.62,"n":571,"o":19.655,"t":"2026-10-06T14:15:00Z","v":45148,"vw":19.63741},{"c":19.685,"h":19.695,"l":19.64,"n":420,"o":19.64,"t":"2026-10-06T14:30:00Z","v":38790,"vw":19.675743},{"c":19.7,"h":19.7,"l":19.68,"n":301,"o":19.685,"t":"2026-10-06T14:45:00Z","v":23454,"vw":19.691064},{"c":19.71,"h":19.715,"l":19.695,"n":464,"o":19.705,"t":"2026-10-06T15:00:00Z","v":43435,"vw":19.705616},{"c":19.735,"h":19.74,"l":19.71,"n":545,"o":19.715,"t":"2026-10-06T15:15:00Z","v":56966,"vw":19.72258},{"c":19.74,"h":19.75,"l":19.73,"n":343,"o":19.735,"t":"2026-10-06T15:30:00Z","v":27133,"vw":19.739622},{"c":19.76,"h":19.76,"l":19.74,"n":407,"o":19.745,"t":"2026-10-06T15:45:00Z","v":32975,"vw":19.75164},{"c":19.77,"h":19.77,"l":19.745,"n":565,"o":19.755,"t":"2026-10-06T16:00:00Z","v":32362,"vw":19.756531},{"c":19.75,"h":19.77,"l":19.75,"n":350,"o":19.765,"t":"2026-10-06T16:15:00Z","v":22681,"vw":19.757952},{"c":19.75,"h":19.755,"l":19.74,"n":348,"o":19.75,"t":"2026-10-06T16:30:00Z","v":25825,"vw":19.74714},{"c":19.755,"h":19.76,"l":19.73,"n":520,"o":19.745,"t":"2026-10-06T16:45:00Z","v":39561,"vw":19.746938},{"c":19.77,"h":19.77,"l":19.7415,"n":571,"o":19.75,"t":"2026-10-06T17:00:00Z","v":33960,"vw":19.760866},{"c":19.765,"h":19.77,"l":19.75,"n":680,"o":19.77,"t":"2026-10-06T17:15:00Z","v":89037,"vw":19.762682},{"c":19.755,"h":19.77,"l":19.74,"n":437,"o":19.765,"t":"2026-10-06T17:30:00Z","v":38585,"vw":19.754219},{"c":19.76,"h":19.765,"l":19.75,"n":224,"o":19.75,"t":"2026-10-06T17:45:00Z","v":35539,"vw":19.757372},{"c":19.775,"h":19.7751,"l":19.76,"n":248,"o":19.765,"t":"2026-10-06T18:00:00Z","v":19315,"vw":19.768669},{"c":19.77,"h":19.78,"l":19.765,"n":321,"o":19.775,"t":"2026-10-06T18:15:00Z","v":29722,"vw":19.773039},{"c":19.755,"h":19.77,"l":19.75,"n":315,"o":19.765,"t":"2026-10-06T18:30:00Z","v":21141,"vw":19.760828},{"c":19.735,"h":19.755,"l":19.73,"n":448,"o":19.75,"t":"2026-10-06T18:45:00Z","v":38574,"vw":19.742309},{"c":19.73,"h":19.75,"l":19.73,"n":424,"o":19.735,"t":"2026-10-06T19:00:00Z","v":38023,"vw":19.742034},{"c":19.725,"h":19.74,"l":19.725,"n":496,"o":19.73,"t":"2026-10-06T19:15:00Z","v":50037,"vw":19.733897},{"c":19.715,"h":19.735,"l":19.71,"n":726,"o":19.725,"t":"2026-10-06T19:30:00Z","v":92119,"vw":19.723648},{"c":19.67,"h":19.715,"l":19.67,"n":2211,"o":19.71,"t":"2026-10-06T19:45:00Z","v":521831,"vw":19.696842},{"c":19.68,"h":19.68,"l":19.68,"n":15,"o":19.68,"t":"2026-10-06T20:00:00Z","v":154427,"vw":19.68},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-07T08:00:00Z","v":100,"vw":19.7},{"c":19.745,"h":19.81,"l":19.67,"n":810,"o":19.67,"t":"2026-10-07T13:30:00Z","v":79566,"vw":19.750075},{"c":19.76,"h":19.785,"l":19.75,"n":779,"o":19.75,"t":"2026-10-07T13:45:00Z","v":75810,"vw":19.767391},{"c":19.785,"h":19.795,"l":19.76,"n":472,"o":19.76,"t":"2026-10-07T14:00:00Z","v":284016,"vw":19.779688},{"c":19.805,"h":19.81,"l":19.785,"n":289,"o":19.785,"t":"2026-10-07T14:15:00Z","v":21623,"vw":19.801037},{"c":19.81,"h":19.82,"l":19.795,"n":372,"o":19.805,"t":"2026-10-07T14:30:00Z","v":26759,"vw":19.807231},{"c":19.795,"h":19.81,"l":19.795,"n":413,"o":19.81,"t":"2026-10-07T14:45:00Z","v":31707,"vw":19.80134},{"c":19.82,"h":19.82,"l":19.79,"n":337,"o":19.795,"t":"2026-10-07T15:00:00Z","v":26981,"vw":19.800329},{"c":19.81,"h":19.82,"l":19.795,"n":330,"o":19.815,"t":"2026-10-07T15:15:00Z","v":23268,"vw":19.808876},{"c":19.815,"h":19.82,"l":19.8041,"n":237,"o":19.81,"t":"2026-10-07T15:30:00Z","v":15513,"vw":19.814461},{"c":19.81,"h":19.82,"l":19.795,"n":290,"o":19.815,"t":"2026-10-07T15:45:00Z","v":29757,"vw":19.807837},{"c":19.81,"h":19.82,"l":19.805,"n":318,"o":19.805,"t":"2026-10-07T16:00:00Z","v":27624,"vw":19.812058},{"c":19.84,"h":19.84,"l":19.805,"n":395,"o":19.81,"t":"2026-10-07T16:15:00Z","v":36413,"vw":19.821149},{"c":19.84,"h":19.84,"l":19.835,"n":198,"o":19.84,"t":"2026-10-07T16:30:00Z","v":13823,"vw":19.838482},{"c":19.83,"h":19.845,"l":19.825,"n":265,"o":19.84,"t":"2026-10-07T16:45:00Z","v":17280,"vw":19.83528},{"c":19.825,"h":19.84,"l":19.8212,"n":318,"o":19.83,"t":"2026-10-07T17:00:00Z","v":34204,"vw":19.830819},{"c":19.825,"h":19.83,"l":19.815,"n":386,"o":19.825,"t":"2026-10-07T17:15:00Z","v":33725,"vw":19.825363},{"c":19.815,"h":19.83,"l":19.815,"n":278,"o":19.825,"t":"2026-10-07T17:30:00Z","v":27364,"vw":19.823584},{"c":19.82,"h":19.825,"l":19.815,"n":281,"o":19.815,"t":"2026-10-07T17:45:00Z","v":26309,"vw":19.818301},{"c":19.82,"h":19.83,"l":19.81,"n":378,"o":19.82,"t":"2026-10-07T18:00:00Z","v":39939,"vw":19.820759},{"c":19.82,"h":19.825,"l":19.81,"n":244,"o":19.82,"t":"2026-10-07T18:15:00Z","v":17495,"vw":19.8191},{"c":19.83,"h":19.83,"l":19.8109,"n":348,"o":19.82,"t":"2026-10-07T18:30:00Z","v":27257,"vw":19.819238},{"c":19.83,"h":19.83,"l":19.82,"n":232,"o":19.83,"t":"2026-10-07T18:45:00Z","v":16330,"vw":19.829011},{"c":19.825,"h":19.83,"l":19.815,"n":432,"o":19.83,"t":"2026-10-07T19:00:00Z","v":37656,"vw":19.821825},{"c":19.805,"h":19.83,"l":19.8,"n":427,"o":19.825,"t":"2026-10-07T19:15:00Z","v":36962,"vw":19.814916},{"c":19.79,"h":19.805,"l":19.785,"n":859,"o":19.8,"t":"2026-10-07T19:30:00Z","v":100849,"vw":19.795022},{"c":19.8,"h":19.815,"l":19.775,"n":2766,"o":19.79,"t":"2026-10-07T19:45:00Z","v":358390,"vw":19.79658},{"c":19.8,"h":19.8,"l":19.8,"n":18,"o":19.8,"t":"2026-10-07T20:00:00Z","v":148878,"vw":19.8},{"c":19.61,"h":19.61,"l":19.61,"n":8,"o":19.61,"t":"2026-10-08T08:00:00Z","v":1422,"vw":19.61},{"c":19.8707,"h":19.8707,"l":19.8707,"n":2,"o":19.8707,"t":"2026-10-08T12:45:00Z","v":200,"vw":19.8707},{"c":19.815,"h":19.82,"l":19.53,"n":796,"o":19.53,"t":"2026-10-08T13:30:00Z","v":68075,"vw":19.780972},{"c":19.81,"h":19.85,"l":19.79,"n":502,"o":19.82,"t":"2026-10-08T13:45:00Z","v":38937,"vw":19.821939},{"c":19.805,"h":19.815,"l":19.78,"n":505,"o":19.81,"t":"2026-10-08T14:00:00Z","v":42273,"vw":19.799411},{"c":19.81,"h":19.81,"l":19.8,"n":449,"o":19.805,"t":"2026-10-08T14:15:00Z","v":38285,"vw":19.805015},{"c":19.795,"h":19.82,"l":19.79,"n":352,"o":19.805,"t":"2026-10-08T14:30:00Z","v":32310,"vw":19.804732},{"c":19.805,"h":19.805,"l":19.795,"n":443,"o":19.795,"t":"2026-10-08T14:45:00Z","v":47484,"vw":19.800631},{"c":19.795,"h":19.8005,"l":19.78,"n":487,"o":19.8005,"t":"2026-10-08T15:00:00Z","v":47996,"vw":19.793165},{"c":19.785,"h":19.795,"l":19.775,"n":434,"o":19.795,"t":"2026-10-08T15:15:00Z","v":46252,"vw":19.785319},{"c":19.78,"h":19.785,"l":19.77,"n":434,"o":19.782,"t":"2026-10-08T15:30:00Z","v":43508,"vw":19.779819},{"c":19.78,"h":19.785,"l":19.77,"n":334,"o":19.78,"t":"2026-10-08T15:45:00Z","v":28749,"vw":19.779517},{"c":19.79,"h":19.805,"l":19.78,"n":447,"o":19.79,"t":"2026-10-08T16:00:00Z","v":59590,"vw":19.790673},{"c":19.775,"h":19.81,"l":19.77,"n":526,"o":19.785,"t":"2026-10-08T16:15:00Z","v":50783,"vw":19.792428},{"c":19.785,"h":19.785,"l":19.77,"n":323,"o":19.78,"t":"2026-10-08T16:30:00Z","v":32567,"vw":19.778444},{"c":19.795,"h":19.81,"l":19.78,"n":535,"o":19.785,"t":"2026-10-08T16:45:00Z","v":75582,"vw":19.792898},{"c":19.805,"h":19.81,"l":19.785,"n":683,"o":19.795,"t":"2026-10-08T17:00:00Z","v":78419,"vw":19.801037},{"c":19.815,"h":19.82,"l":19.805,"n":423,"o":19.805,"t":"2026-10-08T17:15:00Z","v":44576,"vw":19.811297},{"c":19.825,"h":19.83,"l":19.81,"n":375,"o":19.815,"t":"2026-10-08T17:30:00Z","v":34653,"vw":19.819915},{"c":19.825,"h":19.83,"l":19.82,"n":235,"o":19.825,"t":"2026-10-08T17:45:00Z","v":11319,"vw":19.824933},{"c":19.845,"h":19.845,"l":19.83,"n":403,"o":19.83,"t":"2026-10-08T18:00:00Z","v":18709,"vw":19.83695},{"c":19.83,"h":19.845,"l":19.82,"n":480,"o":19.845,"t":"2026-10-08T18:15:00Z","v":52143,"vw":19.826772},{"c":19.845,"h":19.85,"l":19.83,"n":343,"o":19.835,"t":"2026-10-08T18:30:00Z","v":23321,"vw":19.839349},{"c":19.82,"h":19.85,"l":19.82,"n":327,"o":19.84,"t":"2026-10-08T18:45:00Z","v":16666,"vw":19.830451},{"c":19.845,"h":19.85,"l":19.825,"n":453,"o":19.825,"t":"2026-10-08T19:00:00Z","v":36197,"vw":19.83986},{"c":19.85,"h":19.855,"l":19.83,"n":495,"o":19.845,"t":"2026-10-08T19:15:00Z","v":64303,"vw":19.847087},{"c":19.865,"h":19.875,"l":19.845,"n":868,"o":19.845,"t":"2026-10-08T19:30:00Z","v":77724,"vw":19.863232},{"c":19.9,"h":19.9,"l":19.855,"n":1888,"o":19.86,"t":"2026-10-08T19:45:00Z","v":272079,"vw":19.874419},{"c":19.89,"h":19.9,"l":19.89,"n":13,"o":19.9,"t":"2026-10-08T20:00:00Z","v":85272,"vw":19.899936},{"c":19.7582,"h":19.7582,"l":19.7582,"n":1,"o":19.7582,"t":"2026-10-08T23:15:00Z","v":444,"vw":19.7582},{"c":20.1,"h":20.11,"l":20.1,"n":3,"o":20.11,"t":"2026-10-09T08:00:00Z","v":600,"vw":20.108333},{"c":20.215,"h":20.24,"l":20,"n":698,"o":20.03,"t":"2026-10-09T13:30:00Z","v":90235,"vw":20.14952},{"c":20.23,"h":20.28,"l":20.205,"n":513,"o":20.21,"t":"2026-10-09T13:45:00Z","v":39250,"vw":20.246602},{"c":20.18,"h":20.24,"l":20.18,"n":748,"o":20.23,"t":"2026-10-09T14:00:00Z","v":62455,"vw":20.216873},{"c":20.16,"h":20.205,"l":20.15,"n":544,"o":20.185,"t":"2026-10-09T14:15:00Z","v":44459,"vw":20.177493},{"c":20.19,"h":20.195,"l":20.15,"n":607,"o":20.155,"t":"2026-10-09T14:30:00Z","v":33885,"vw":20.167152},{"c":20.165,"h":20.195,"l":20.16,"n":405,"o":20.185,"t":"2026-10-09T14:45:00Z","v":21400,"vw":20.17734},{"c":20.175,"h":20.19,"l":20.155,"n":368,"o":20.17,"t":"2026-10-09T15:00:00Z","v":30353,"vw":20.174052},{"c":20.17,"h":20.18,"l":20.165,"n":269,"o":20.175,"t":"2026-10-09T15:15:00Z","v":18173,"vw":20.171488},{"c":20.12,"h":20.17,"l":20.115,"n":483,"o":20.17,"t":"2026-10-09T15:30:00Z","v":36732,"vw":20.138611},{"c":20.115,"h":20.12,"l":20.11,"n":280,"o":20.12,"t":"2026-10-09T15:45:00Z","v":16520,"vw":20.114454},{"c":20.14,"h":20.14,"l":20.11,"n":421,"o":20.12,"t":"2026-10-09T16:00:00Z","v":38029,"vw":20.127565},{"c":20.145,"h":20.15,"l":20.13,"n":350,"o":20.135,"t":"2026-10-09T16:15:00Z","v":23499,"vw":20.1388},{"c":20.125,"h":20.15,"l":20.12,"n":425,"o":20.145,"t":"2026-10-09T16:30:00Z","v":37061,"vw":20.141691},{"c":20.115,"h":20.125,"l":20.11,"n":285,"o":20.125,"t":"2026-10-09T16:45:00Z","v":14037,"vw":20.118149},{"c":20.11,"h":20.115,"l":20.1,"n":215,"o":20.115,"t":"2026-10-09T17:00:00Z","v":11575,"vw":20.10801},{"c":20.09,"h":20.11,"l":20.09,"n":303,"o":20.105,"t":"2026-10-09T17:15:00Z","v":19014,"vw":20.09747},{"c":20.095,"h":20.1,"l":20.08,"n":458,"o":20.09,"t":"2026-10-09T17:30:00Z","v":30363,"vw":20.090931},{"c":20.105,"h":20.105,"l":20.09,"n":403,"o":20.095,"t":"2026-10-09T17:45:00Z","v":23761,"vw":20.094928},{"c":20.12,"h":20.12,"l":20.1,"n":181,"o":20.1018,"t":"2026-10-09T18:00:00Z","v":10349,"vw":20.110767},{"c":20.105,"h":20.125,"l":20.105,"n":393,"o":20.115,"t":"2026-10-09T18:15:00Z","v":39287,"vw":20.116079},{"c":20.11,"h":20.115,"l":20.1,"n":241,"o":20.105,"t":"2026-10-09T18:30:00Z","v":24829,"vw":20.108098},{"c":20.125,"h":20.125,"l":20.1,"n":356,"o":20.105,"t":"2026-10-09T18:45:00Z","v":18387,"vw":20.110826},{"c":20.125,"h":20.13,"l":20.12,"n":166,"o":20.125,"t":"2026-10-09T19:00:00Z","v":9472,"vw":20.126683},{"c":20.13,"h":20.135,"l":20.12,"n":318,"o":20.125,"t":"2026-10-09T19:15:00Z","v":24843,"vw":20.128028},{"c":20.115,"h":20.13,"l":20.11,"n":595,"o":20.125,"t":"2026-10-09T19:30:00Z","v":48841,"vw":20.119346},{"c":20.15,"h":20.16,"l":20.105,"n":1829,"o":20.115,"t":"2026-10-09T19:45:00Z","v":196667,"vw":20.135431},{"c":20.15,"h":20.15,"l":20.15,"n":8,"o":20.15,"t":"2026-10-09T20:00:00Z","v":142681,"vw":20.15},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-12T11:00:00Z","v":1000,"vw":20.15},{"c":20.23,"h":20.4,"l":20.225,"n":1733,"o":20.31,"t":"2026-10-12T13:30:00Z","v":226424,"vw":20.269275},{"c":20.32,"h":20.325,"l":20.23,"n":907,"o":20.23,"t":"2026-10-12T13:45:00Z","v":112012,"vw":20.266424},{"c":20.315,"h":20.34,"l":20.29,"n":759,"o":20.32,"t":"2026-10-12T14:00:00Z","v":78571,"vw":20.314359},{"c":20.345,"h":20.35,"l":20.31,"n":712,"o":20.32,"t":"2026-10-12T14:15:00Z","v":80660,"vw":20.332888},{"c":20.325,"h":20.355,"l":20.325,"n":508,"o":20.345,"t":"2026-10-12T14:30:00Z","v":39506,"vw":20.344367},{"c":20.36,"h":20.365,"l":20.325,"n":526,"o":20.33,"t":"2026-10-12T14:45:00Z","v":53051,"vw":20.346282},{"c":20.355,"h":20.385,"l":20.35,"n":500,"o":20.3559,"t":"2026-10-12T15:00:00Z","v":49329,"vw":20.36705},{"c":20.37,"h":20.37,"l":20.35,"n":249,"o":20.355,"t":"2026-10-12T15:15:00Z","v":16822,"vw":20.356421},{"c":20.4,"h":20.4,"l":20.365,"n":293,"o":20.37,"t":"2026-10-12T15:30:00Z","v":38128,"vw":20.384115},{"c":20.405,"h":20.41,"l":20.39,"n":262,"o":20.4,"t":"2026-10-12T15:45:00Z","v":22958,"vw":20.400012},{"c":20.445,"h":20.45,"l":20.39,"n":458,"o":20.405,"t":"2026-10-12T16:00:00Z","v":44981,"vw":20.422977},{"c":20.435,"h":20.46,"l":20.435,"n":376,"o":20.445,"t":"2026-10-12T16:15:00Z","v":35519,"vw":20.444488},{"c":20.45,"h":20.45,"l":20.435,"n":119,"o":20.44,"t":"2026-10-12T16:30:00Z","v":6905,"vw":20.44274},{"c":20.46,"h":20.46,"l":20.44,"n":417,"o":20.445,"t":"2026-10-12T16:45:00Z","v":33764,"vw":20.449931},{"c":20.465,"h":20.475,"l":20.455,"n":417,"o":20.455,"t":"2026-10-12T17:00:00Z","v":33513,"vw":20.465674},{"c":20.475,"h":20.48,"l":20.47,"n":216,"o":20.47,"t":"2026-10-12T17:15:00Z","v":17179,"vw":20.475238},{"c":20.465,"h":20.479,"l":20.46,"n":328,"o":20.479,"t":"2026-10-12T17:30:00Z","v":28891,"vw":20.466492},{"c":20.465,"h":20.47,"l":20.46,"n":199,"o":20.465,"t":"2026-10-12T17:45:00Z","v":15360,"vw":20.465867},{"c":20.495,"h":20.53,"l":20.46,"n":783,"o":20.47,"t":"2026-10-12T18:00:00Z","v":100054,"vw":20.509006},{"c":20.465,"h":20.495,"l":20.46,"n":377,"o":20.49,"t":"2026-10-12T18:15:00Z","v":32825,"vw":20.482402},{"c":20.465,"h":20.47,"l":20.46,"n":263,"o":20.465,"t":"2026-10-12T18:30:00Z","v":19084,"vw":20.465704},{"c":20.475,"h":20.48,"l":20.46,"n":288,"o":20.465,"t":"2026-10-12T18:45:00Z","v":19118,"vw":20.469909},{"c":20.48,"h":20.48,"l":20.46,"n":303,"o":20.475,"t":"2026-10-12T19:00:00Z","v":29324,"vw":20.47067},{"c":20.45,"h":20.495,"l":20.435,"n":850,"o":20.48,"t":"2026-10-12T19:15:00Z","v":94476,"vw":20.465803},{"c":20.465,"h":20.485,"l":20.45,"n":968,"o":20.45,"t":"2026-10-12T19:30:00Z","v":108528,"vw":20.470415},{"c":20.46,"h":20.48,"l":20.45,"n":2854,"o":20.465,"t":"2026-10-12T19:45:00Z","v":409899,"vw":20.462061},{"c":20.45,"h":20.465,"l":20.45,"n":21,"o":20.46,"t":"2026-10-12T20:00:00Z","v":620168,"vw":20.450049},{"c":20.59,"h":20.59,"l":20.57,"n":9,"o":20.59,"t":"2026-10-13T08:00:00Z","v":1414,"vw":20.580833},{"c":20.68,"h":20.77,"l":20.64,"n":478,"o":20.7,"t":"2026-10-13T13:30:00Z","v":64720,"vw":20.684697},{"c":20.63,"h":20.68,"l":20.61,"n":566,"o":20.675,"t":"2026-10-13T13:45:00Z","v":54201,"vw":20.640685},{"c":20.62,"h":20.635,"l":20.58,"n":403,"o":20.635,"t":"2026-10-13T14:00:00Z","v":30715,"vw":20.603872},{"c":20.65,"h":20.655,"l":20.6,"n":466,"o":20.615,"t":"2026-10-13T14:15:00Z","v":48631,"vw":20.614689},{"c":20.69,"h":20.6975,"l":20.66,"n":442,"o":20.66,"t":"2026-10-13T14:30:00Z","v":38515,"vw":20.680549},{"c":20.7,"h":20.705,"l":20.685,"n":302,"o":20.685,"t":"2026-10-13T14:45:00Z","v":22536,"vw":20.69722},{"c":20.69,"h":20.72,"l":20.68,"n":595,"o":20.695,"t":"2026-10-13T15:00:00Z","v":75914,"vw":20.69641},{"c":20.665,"h":20.71,"l":20.65,"n":462,"o":20.685,"t":"2026-10-13T15:15:00Z","v":38984,"vw":20.684182},{"c":20.66,"h":20.68,"l":20.65,"n":389,"o":20.665,"t":"2026-10-13T15:30:00Z","v":24869,"vw":20.663415},{"c":20.685,"h":20.69,"l":20.665,"n":212,"o":20.67,"t":"2026-10-13T15:45:00Z","v":16352,"vw":20.680823},{"c":20.655,"h":20.69,"l":20.65,"n":303,"o":20.685,"t":"2026-10-13T16:00:00Z","v":31904,"vw":20.674322},{"c":20.665,"h":20.675,"l":20.65,"n":382,"o":20.655,"t":"2026-10-13T16:15:00Z","v":51895,"vw":20.665489},{"c":20.675,"h":20.685,"l":20.66,"n":304,"o":20.665,"t":"2026-10-13T16:30:00Z","v":18746,"vw":20.673749},{"c":20.6861,"h":20.6861,"l":20.665,"n":331,"o":20.675,"t":"2026-10-13T16:45:00Z","v":22606,"vw":20.676235},{"c":20.675,"h":20.68,"l":20.65,"n":500,"o":20.68,"t":"2026-10-13T17:00:00Z","v":37154,"vw":20.66791},{"c":20.665,"h":20.675,"l":20.665,"n":305,"o":20.675,"t":"2026-10-13T17:15:00Z","v":26810,"vw":20.671212},{"c":20.69,"h":20.69,"l":20.665,"n":380,"o":20.665,"t":"2026-10-13T17:30:00Z","v":30633,"vw":20.67059},{"c":20.6793,"h":20.69,"l":20.67,"n":299,"o":20.69,"t":"2026-10-13T17:45:00Z","v":22849,"vw":20.680124},{"c":20.695,"h":20.71,"l":20.675,"n":406,"o":20.675,"t":"2026-10-13T18:00:00Z","v":25410,"vw":20.690481},{"c":20.685,"h":20.7,"l":20.68,"n":248,"o":20.695,"t":"2026-10-13T18:15:00Z","v":12703,"vw":20.690222},{"c":20.675,"h":20.69,"l":20.655,"n":346,"o":20.685,"t":"2026-10-13T18:30:00Z","v":26518,"vw":20.670514},{"c":20.69,"h":20.69,"l":20.665,"n":264,"o":20.675,"t":"2026-10-13T18:45:00Z","v":21317,"vw":20.672595},{"c":20.695,"h":20.705,"l":20.69,"n":213,"o":20.69,"t":"2026-10-13T19:00:00Z","v":25192,"vw":20.696535},{"c":20.715,"h":20.725,"l":20.7,"n":425,"o":20.7,"t":"2026-10-13T19:15:00Z","v":32202,"vw":20.711284},{"c":20.685,"h":20.735,"l":20.685,"n":685,"o":20.72,"t":"2026-10-13T19:30:00Z","v":68779,"vw":20.707996},{"c":20.68,"h":20.69,"l":20.655,"n":2392,"o":20.685,"t":"2026-10-13T19:45:00Z","v":300471,"vw":20.667184},{"c":20.67,"h":20.67,"l":20.67,"n":12,"o":20.67,"t":"2026-10-13T20:00:00Z","v":581035,"vw":20.67},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-10-14T10:15:00Z","v":600,"vw":20.31},{"c":20.35,"h":20.66,"l":20.3,"n":719,"o":20.66,"t":"2026-10-14T13:30:00Z","v":108696,"vw":20.357176},{"c":20.34,"h":20.385,"l":20.335,"n":838,"o":20.36,"t":"2026-10-14T13:45:00Z","v":83163,"vw":20.362758},{"c":20.295,"h":20.35,"l":20.29,"n":912,"o":20.34,"t":"2026-10-14T14:00:00Z","v":89774,"vw":20.318362},{"c":20.295,"h":20.31,"l":20.27,"n":613,"o":20.295,"t":"2026-10-14T14:15:00Z","v":68252,"vw":20.295802},{"c":20.275,"h":20.3,"l":20.26,"n":342,"o":20.295,"t":"2026-10-14T14:30:00Z","v":24422,"vw":20.283737},{"c":20.275,"h":20.285,"l":20.265,"n":261,"o":20.275,"t":"2026-10-14T14:45:00Z","v":19634,"vw":20.275451},{"c":20.275,"h":20.28,"l":20.235,"n":440,"o":20.275,"t":"2026-10-14T15:00:00Z","v":37022,"vw":20.266312},{"c":20.285,"h":20.29,"l":20.265,"n":395,"o":20.275,"t":"2026-10-14T15:15:00Z","v":24716,"vw":20.275626},{"c":20.275,"h":20.3,"l":20.27,"n":339,"o":20.285,"t":"2026-10-14T15:30:00Z","v":19088,"vw":20.285573},{"c":20.27,"h":20.29,"l":20.27,"n":461,"o":20.275,"t":"2026-10-14T15:45:00Z","v":35607,"vw":20.278585},{"c":20.28,"h":20.3,"l":20.265,"n":443,"o":20.28,"t":"2026-10-14T16:00:00Z","v":44028,"vw":20.281868},{"c":20.34,"h":20.34,"l":20.27,"n":464,"o":20.28,"t":"2026-10-14T16:15:00Z","v":47070,"vw":20.31533},{"c":20.32,"h":20.34,"l":20.31,"n":360,"o":20.34,"t":"2026-10-14T16:30:00Z","v":31291,"vw":20.323909},{"c":20.34,"h":20.35,"l":20.32,"n":446,"o":20.325,"t":"2026-10-14T16:45:00Z","v":24322,"vw":20.335483},{"c":20.325,"h":20.35,"l":20.32,"n":337,"o":20.35,"t":"2026-10-14T17:00:00Z","v":27394,"vw":20.338629},{"c":20.335,"h":20.345,"l":20.32,"n":424,"o":20.33,"t":"2026-10-14T17:15:00Z","v":31408,"vw":20.334755},{"c":20.335,"h":20.34,"l":20.33,"n":290,"o":20.335,"t":"2026-10-14T17:30:00Z","v":13770,"vw":20.333445},{"c":20.32,"h":20.335,"l":20.31,"n":300,"o":20.33,"t":"2026-10-14T17:45:00Z","v":24796,"vw":20.319234},{"c":20.3215,"h":20.33,"l":20.31,"n":474,"o":20.315,"t":"2026-10-14T18:00:00Z","v":34640,"vw":20.32131},{"c":20.34,"h":20.34,"l":20.325,"n":314,"o":20.325,"t":"2026-10-14T18:15:00Z","v":25953,"vw":20.334475},{"c":20.36,"h":20.365,"l":20.33,"n":431,"o":20.335,"t":"2026-10-14T18:30:00Z","v":35760,"vw":20.345084},{"c":20.355,"h":20.37,"l":20.345,"n":381,"o":20.365,"t":"2026-10-14T18:45:00Z","v":25414,"vw":20.361094},{"c":20.355,"h":20.37,"l":20.35,"n":471,"o":20.355,"t":"2026-10-14T19:00:00Z","v":36499,"vw":20.362025},{"c":20.255,"h":20.37,"l":20.25,"n":1345,"o":20.355,"t":"2026-10-14T19:15:00Z","v":211337,"vw":20.314175},{"c":20.285,"h":20.305,"l":20.24,"n":1466,"o":20.255,"t":"2026-10-14T19:30:00Z","v":190571,"vw":20.272023},{"c":20.35,"h":20.355,"l":20.28,"n":3392,"o":20.285,"t":"2026-10-14T19:45:00Z","v":538020,"vw":20.319596},{"c":20.36,"h":20.36,"l":20.347,"n":19,"o":20.347,"t":"2026-10-14T20:00:00Z","v":268481,"vw":20.359995},{"c":20,"h":20.07,"l":20,"n":39,"o":20.07,"t":"2026-10-14T23:15:00Z","v":3669,"vw":20.02605},{"c":19.8,"h":19.95,"l":19.8,"n":4,"o":19.95,"t":"2026-10-14T23:30:00Z","v":3222,"vw":19.804769},{"c":19.97,"h":20.06,"l":19.94,"n":5,"o":19.94,"t":"2026-10-15T08:00:00Z","v":700,"vw":19.996429},{"c":20.07,"h":20.12,"l":19.87,"n":1419,"o":19.89,"t":"2026-10-15T13:30:00Z","v":208676,"vw":19.97444},{"c":20.14,"h":20.16,"l":20.06,"n":1119,"o":20.07,"t":"2026-10-15T13:45:00Z","v":116604,"vw":20.109271},{"c":20.165,"h":20.19,"l":20.12,"n":1142,"o":20.125,"t":"2026-10-15T14:00:00Z","v":108702,"vw":20.157045},{"c":20.1288,"h":20.18,"l":20.125,"n":964,"o":20.165,"t":"2026-10-15T14:15:00Z","v":106037,"vw":20.148908},{"c":20.15,"h":20.18,"l":20.125,"n":792,"o":20.13,"t":"2026-10-15T14:30:00Z","v":75301,"vw":20.148691},{"c":20.105,"h":20.18,"l":20.095,"n":1314,"o":20.155,"t":"2026-10-15T14:45:00Z","v":247548,"vw":20.119944},{"c":19.99,"h":20.1,"l":19.985,"n":1894,"o":20.1,"t":"2026-10-15T15:00:00Z","v":468217,"vw":20.011333},{"c":19.995,"h":20.025,"l":19.97,"n":730,"o":20,"t":"2026-10-15T15:15:00Z","v":69603,"vw":19.99814},{"c":20.02,"h":20.045,"l":19.99,"n":426,"o":19.995,"t":"2026-10-15T15:30:00Z","v":32536,"vw":20.016888},{"c":20,"h":20.02,"l":19.995,"n":568,"o":20.015,"t":"2026-10-15T15:45:00Z","v":61350,"vw":20.009309},{"c":19.97,"h":20.01,"l":19.97,"n":490,"o":20,"t":"2026-10-15T16:00:00Z","v":37414,"vw":19.987336},{"c":19.995,"h":20.005,"l":19.97,"n":685,"o":19.97,"t":"2026-10-15T16:15:00Z","v":48267,"vw":19.991882},{"c":19.995,"h":20.005,"l":19.98,"n":681,"o":19.995,"t":"2026-10-15T16:30:00Z","v":80644,"vw":19.992147},{"c":19.995,"h":20.01,"l":19.985,"n":686,"o":19.99,"t":"2026-10-15T16:45:00Z","v":81981,"vw":19.994106},{"c":19.985,"h":19.99,"l":19.9705,"n":739,"o":19.99,"t":"2026-10-15T17:00:00Z","v":81103,"vw":19.98188},{"c":20,"h":20.01,"l":19.98,"n":617,"o":19.985,"t":"2026-10-15T17:15:00Z","v":36285,"vw":19.995276},{"c":19.99,"h":20.01,"l":19.985,"n":519,"o":19.995,"t":"2026-10-15T17:30:00Z","v":33512,"vw":19.996559},{"c":20.025,"h":20.03,"l":19.985,"n":635,"o":19.995,"t":"2026-10-15T17:45:00Z","v":53383,"vw":20.003539},{"c":20.015,"h":20.03,"l":20.005,"n":561,"o":20.025,"t":"2026-10-15T18:00:00Z","v":53598,"vw":20.01272},{"c":19.975,"h":20.015,"l":19.97,"n":651,"o":20.015,"t":"2026-10-15T18:15:00Z","v":72971,"vw":19.99097},{"c":20.005,"h":20.005,"l":19.97,"n":753,"o":19.97,"t":"2026-10-15T18:30:00Z","v":85337,"vw":19.992241},{"c":20.005,"h":20.015,"l":20,"n":683,"o":20.0099,"t":"2026-10-15T18:45:00Z","v":71095,"vw":20.008775},{"c":20.005,"h":20.035,"l":20,"n":603,"o":20.01,"t":"2026-10-15T19:00:00Z","v":52897,"vw":20.018203},{"c":19.99,"h":20.015,"l":19.99,"n":841,"o":20.005,"t":"2026-10-15T19:15:00Z","v":84379,"vw":19.997677},{"c":19.995,"h":20.03,"l":19.99,"n":981,"o":19.99,"t":"2026-10-15T19:30:00Z","v":105954,"vw":20.005412},{"c":20,"h":20.04,"l":19.975,"n":2479,"o":20,"t":"2026-10-15T19:45:00Z","v":310471,"vw":20.013877},{"c":20.02,"h":20.02,"l":20.02,"n":25,"o":20.02,"t":"2026-10-15T20:00:00Z","v":200064,"vw":20.02},{"c":20.06,"h":20.23,"l":20.02,"n":596,"o":20.23,"t":"2026-10-16T13:30:00Z","v":60416,"vw":20.097648},{"c":20.14,"h":20.14,"l":20.06,"n":401,"o":20.07,"t":"2026-10-16T13:45:00Z","v":25602,"vw":20.091287},{"c":20.12,"h":20.145,"l":20.115,"n":500,"o":20.135,"t":"2026-10-16T14:00:00Z","v":35122,"vw":20.126194},{"c":20.145,"h":20.145,"l":20.11,"n":420,"o":20.115,"t":"2026-10-16T14:15:00Z","v":34505,"vw":20.12665},{"c":20.145,"h":20.165,"l":20.145,"n":291,"o":20.15,"t":"2026-10-16T14:30:00Z","v":20235,"vw":20.153211},{"c":20.15,"h":20.155,"l":20.135,"n":315,"o":20.145,"t":"2026-10-16T14:45:00Z","v":16598,"vw":20.146465},{"c":20.125,"h":20.165,"l":20.125,"n":402,"o":20.145,"t":"2026-10-16T15:00:00Z","v":47462,"vw":20.137748},{"c":20.115,"h":20.135,"l":20.11,"n":461,"o":20.13,"t":"2026-10-16T15:15:00Z","v":34152,"vw":20.121805},{"c":20.115,"h":20.15,"l":20.11,"n":484,"o":20.12,"t":"2026-10-16T15:30:00Z","v":35405,"vw":20.12879},{"c":20.09,"h":20.13,"l":20.09,"n":404,"o":20.11,"t":"2026-10-16T15:45:00Z","v":25739,"vw":20.11176},{"c":20.15,"h":20.15,"l":20.075,"n":378,"o":20.09,"t":"2026-10-16T16:00:00Z","v":34249,"vw":20.103444},{"c":20.15,"h":20.165,"l":20.145,"n":265,"o":20.15,"t":"2026-10-16T16:15:00Z","v":19965,"vw":20.153371},{"c":20.12,"h":20.14,"l":20.12,"n":270,"o":20.14,"t":"2026-10-16T16:30:00Z","v":24794,"vw":20.127926},{"c":20.13,"h":20.14,"l":20.115,"n":274,"o":20.12,"t":"2026-10-16T16:45:00Z","v":21461,"vw":20.125297},{"c":20.1,"h":20.135,"l":20.1,"n":316,"o":20.13,"t":"2026-10-16T17:00:00Z","v":24260,"vw":20.11908},{"c":20.135,"h":20.14,"l":20.1,"n":332,"o":20.105,"t":"2026-10-16T17:15:00Z","v":27593,"vw":20.11884},{"c":20.165,"h":20.175,"l":20.135,"n":255,"o":20.14,"t":"2026-10-16T17:30:00Z","v":23556,"vw":20.15602},{"c":20.13,"h":20.16,"l":20.12,"n":366,"o":20.16,"t":"2026-10-16T17:45:00Z","v":27801,"vw":20.140529},{"c":20.075,"h":20.135,"l":20.07,"n":461,"o":20.135,"t":"2026-10-16T18:00:00Z","v":52845,"vw":20.104342},{"c":20.085,"h":20.095,"l":20.06,"n":408,"o":20.08,"t":"2026-10-16T18:15:00Z","v":38306,"vw":20.075709},{"c":20.075,"h":20.1,"l":20.075,"n":370,"o":20.08,"t":"2026-10-16T18:30:00Z","v":28752,"vw":20.08911},{"c":20.065,"h":20.075,"l":20.065,"n":405,"o":20.075,"t":"2026-10-16T18:45:00Z","v":24416,"vw":20.069821},{"c":20.075,"h":20.08,"l":20.06,"n":347,"o":20.065,"t":"2026-10-16T19:00:00Z","v":27003,"vw":20.069706},{"c":20.09,"h":20.105,"l":20.06,"n":492,"o":20.075,"t":"2026-10-16T19:15:00Z","v":32674,"vw":20.087208},{"c":20.105,"h":20.115,"l":20.095,"n":677,"o":20.1,"t":"2026-10-16T19:30:00Z","v":59077,"vw":20.102633},{"c":20.145,"h":20.16,"l":20.085,"n":2102,"o":20.105,"t":"2026-10-16T19:45:00Z","v":277455,"vw":20.124767},{"c":20.17,"h":20.17,"l":20.15,"n":19,"o":20.15,"t":"2026-10-16T20:00:00Z","v":192656,"vw":20.169695},{"c":20.29,"h":20.29,"l":20.2,"n":5,"o":20.2,"t":"2026-10-19T13:15:00Z","v":450,"vw":20.2225},{"c":20.11,"h":20.3,"l":20.08,"n":561,"o":20.3,"t":"2026-10-19T13:30:00Z","v":57272,"vw":20.192545},{"c":20.1,"h":20.16,"l":20.08,"n":439,"o":20.12,"t":"2026-10-19T13:45:00Z","v":29023,"vw":20.124511},{"c":20.07,"h":20.11,"l":20.065,"n":415,"o":20.08,"t":"2026-10-19T14:00:00Z","v":27004,"vw":20.084165},{"c":20.045,"h":20.0874,"l":20.04,"n":359,"o":20.075,"t":"2026-10-19T14:15:00Z","v":21506,"vw":20.062374},{"c":20.07,"h":20.08,"l":20.045,"n":461,"o":20.045,"t":"2026-10-19T14:30:00Z","v":35309,"vw":20.058031},{"c":20.045,"h":20.07,"l":20.035,"n":410,"o":20.065,"t":"2026-10-19T14:45:00Z","v":26980,"vw":20.048157},{"c":20.03,"h":20.06,"l":20.02,"n":476,"o":20.05,"t":"2026-10-19T15:00:00Z","v":35031,"vw":20.037224},{"c":20.05,"h":20.05,"l":20.025,"n":311,"o":20.03,"t":"2026-10-19T15:15:00Z","v":19708,"vw":20.030597},{"c":20.02,"h":20.045,"l":20.02,"n":308,"o":20.04,"t":"2026-10-19T15:30:00Z","v":18606,"vw":20.03598},{"c":20.02,"h":20.035,"l":20.02,"n":286,"o":20.025,"t":"2026-10-19T15:45:00Z","v":17873,"vw":20.027842},{"c":20.025,"h":20.025,"l":19.995,"n":455,"o":20.02,"t":"2026-10-19T16:00:00Z","v":43459,"vw":20.011348},{"c":20.035,"h":20.04,"l":20.02,"n":310,"o":20.02,"t":"2026-10-19T16:15:00Z","v":17542,"vw":20.03081},{"c":20.035,"h":20.04,"l":20.025,"n":302,"o":20.04,"t":"2026-10-19T16:30:00Z","v":19463,"vw":20.033389},{"c":20.025,"h":20.035,"l":20.025,"n":166,"o":20.03,"t":"2026-10-19T16:45:00Z","v":8921,"vw":20.030785},{"c":20.005,"h":20.025,"l":20,"n":390,"o":20.025,"t":"2026-10-19T17:00:00Z","v":27203,"vw":20.012696},{"c":20.0001,"h":20.015,"l":20,"n":330,"o":20.005,"t":"2026-10-19T17:15:00Z","v":20498,"vw":20.008672},{"c":20.015,"h":20.02,"l":20.005,"n":243,"o":20.01,"t":"2026-10-19T17:30:00Z","v":16051,"vw":20.011827},{"c":20.025,"h":20.03,"l":20.005,"n":401,"o":20.015,"t":"2026-10-19T17:45:00Z","v":27370,"vw":20.01741},{"c":20.03,"h":20.035,"l":20.02,"n":372,"o":20.03,"t":"2026-10-19T18:00:00Z","v":24544,"vw":20.029476},{"c":20.02,"h":20.04,"l":20.02,"n":388,"o":20.025,"t":"2026-10-19T18:15:00Z","v":24971,"vw":20.029875},{"c":20.01,"h":20.03,"l":20.01,"n":461,"o":20.0201,"t":"2026-10-19T18:30:00Z","v":44922,"vw":20.022231},{"c":20.035,"h":20.085,"l":20.015,"n":974,"o":20.02,"t":"2026-10-19T18:45:00Z","v":129590,"vw":20.058537},{"c":20.035,"h":20.045,"l":20.03,"n":504,"o":20.04,"t":"2026-10-19T19:00:00Z","v":31524,"vw":20.035542},{"c":20.035,"h":20.045,"l":20.03,"n":498,"o":20.035,"t":"2026-10-19T19:15:00Z","v":34133,"vw":20.036747},{"c":20.035,"h":20.035,"l":20.025,"n":657,"o":20.035,"t":"2026-10-19T19:30:00Z","v":54978,"vw":20.030481},{"c":20.055,"h":20.065,"l":20.03,"n":2575,"o":20.035,"t":"2026-10-19T19:45:00Z","v":267869,"vw":20.046437},{"c":20.06,"h":20.06,"l":20.06,"n":17,"o":20.06,"t":"2026-10-19T20:00:00Z","v":174797,"vw":20.06},{"c":20.25,"h":20.25,"l":20.2,"n":57,"o":20.2,"t":"2026-10-20T08:00:00Z","v":14681,"vw":20.219532},{"c":20.2,"h":20.2,"l":20.2,"n":3,"o":20.2,"t":"2026-10-20T10:30:00Z","v":2413,"vw":20.2},{"c":20.16,"h":20.16,"l":20.15,"n":3,"o":20.15,"t":"2026-10-20T11:30:00Z","v":300,"vw":20.156667},{"c":20.24,"h":20.24,"l":20.24,"n":1,"o":20.24,"t":"2026-10-20T13:15:00Z","v":100,"vw":20.24},{"c":20.2,"h":20.29,"l":20.16,"n":1234,"o":20.24,"t":"2026-10-20T13:30:00Z","v":128078,"vw":20.224449},{"c":20.25,"h":20.255,"l":20.185,"n":480,"o":20.195,"t":"2026-10-20T13:45:00Z","v":41145,"vw":20.20669},{"c":20.275,"h":20.28,"l":20.225,"n":636,"o":20.25,"t":"2026-10-20T14:00:00Z","v":48320,"vw":20.253743},{"c":20.255,"h":20.305,"l":20.255,"n":1116,"o":20.275,"t":"2026-10-20T14:15:00Z","v":111819,"vw":20.275788},{"c":20.275,"h":20.29,"l":20.245,"n":427,"o":20.255,"t":"2026-10-20T14:30:00Z","v":30643,"vw":20.264548},{"c":20.25,"h":20.275,"l":20.235,"n":556,"o":20.275,"t":"2026-10-20T14:45:00Z","v":46011,"vw":20.253302},{"c":20.235,"h":20.265,"l":20.23,"n":619,"o":20.255,"t":"2026-10-20T15:00:00Z","v":38929,"vw":20.252896},{"c":20.26,"h":20.275,"l":20.235,"n":418,"o":20.235,"t":"2026-10-20T15:15:00Z","v":30296,"vw":20.255483},{"c":20.275,"h":20.275,"l":20.24,"n":480,"o":20.26,"t":"2026-10-20T15:30:00Z","v":38586,"vw":20.2587},{"c":20.255,"h":20.275,"l":20.255,"n":317,"o":20.27,"t":"2026-10-20T15:45:00Z","v":15827,"vw":20.269944},{"c":20.27,"h":20.27,"l":20.235,"n":534,"o":20.255,"t":"2026-10-20T16:00:00Z","v":48004,"vw":20.246316},{"c":20.245,"h":20.275,"l":20.2412,"n":622,"o":20.27,"t":"2026-10-20T16:15:00Z","v":59859,"vw":20.253811},{"c":20.265,"h":20.265,"l":20.245,"n":278,"o":20.25,"t":"2026-10-20T16:30:00Z","v":19337,"vw":20.255628},{"c":20.235,"h":20.265,"l":20.23,"n":627,"o":20.265,"t":"2026-10-20T16:45:00Z","v":55765,"vw":20.250283},{"c":20.225,"h":20.24,"l":20.22,"n":400,"o":20.235,"t":"2026-10-20T17:00:00Z","v":25857,"vw":20.225759},{"c":20.235,"h":20.24,"l":20.22,"n":343,"o":20.225,"t":"2026-10-20T17:15:00Z","v":23102,"vw":20.230712},{"c":20.25,"h":20.25,"l":20.235,"n":412,"o":20.235,"t":"2026-10-20T17:30:00Z","v":26597,"vw":20.241194},{"c":20.245,"h":20.26,"l":20.24,"n":417,"o":20.25,"t":"2026-10-20T17:45:00Z","v":27987,"vw":20.249929},{"c":20.265,"h":20.265,"l":20.241,"n":472,"o":20.245,"t":"2026-10-20T18:00:00Z","v":44323,"vw":20.256212},{"c":20.245,"h":20.265,"l":20.245,"n":307,"o":20.265,"t":"2026-10-20T18:15:00Z","v":23441,"vw":20.253228},{"c":20.22,"h":20.25,"l":20.22,"n":429,"o":20.245,"t":"2026-10-20T18:30:00Z","v":36167,"vw":20.236302},{"c":20.205,"h":20.23,"l":20.185,"n":619,"o":20.22,"t":"2026-10-20T18:45:00Z","v":57213,"vw":20.206493},{"c":20.195,"h":20.21,"l":20.185,"n":577,"o":20.2,"t":"2026-10-20T19:00:00Z","v":46106,"vw":20.198176},{"c":20.195,"h":20.205,"l":20.18,"n":696,"o":20.195,"t":"2026-10-20T19:15:00Z","v":61466,"vw":20.194402},{"c":20.23,"h":20.23,"l":20.185,"n":813,"o":20.195,"t":"2026-10-20T19:30:00Z","v":80183,"vw":20.21423},{"c":20.235,"h":20.255,"l":20.225,"n":2771,"o":20.225,"t":"2026-10-20T19:45:00Z","v":372477,"vw":20.239999},{"c":20.22,"h":20.24,"l":20.22,"n":21,"o":20.23,"t":"2026-10-20T20:00:00Z","v":212610,"vw":20.22021},{"c":20.13,"h":20.13,"l":20.13,"n":1,"o":20.13,"t":"2026-10-21T08:00:00Z","v":300,"vw":20.13},{"c":19.925,"h":20.01,"l":19.84,"n":665,"o":19.95,"t":"2026-10-21T13:30:00Z","v":101570,"vw":19.921164},{"c":19.94,"h":19.945,"l":19.915,"n":401,"o":19.93,"t":"2026-10-21T13:45:00Z","v":37989,"vw":19.927005},{"c":19.9,"h":19.93,"l":19.875,"n":588,"o":19.93,"t":"2026-10-21T14:00:00Z","v":49384,"vw":19.896192},{"c":19.83,"h":19.9,"l":19.825,"n":551,"o":19.895,"t":"2026-10-21T14:15:00Z","v":41306,"vw":19.853378},{"c":19.785,"h":19.83,"l":19.785,"n":433,"o":19.825,"t":"2026-10-21T14:30:00Z","v":42688,"vw":19.812892},{"c":19.825,"h":19.84,"l":19.785,"n":528,"o":19.785,"t":"2026-10-21T14:45:00Z","v":54194,"vw":19.804176},{"c":19.825,"h":19.835,"l":19.815,"n":356,"o":19.825,"t":"2026-10-21T15:00:00Z","v":27944,"vw":19.826471},{"c":19.87,"h":19.88,"l":19.82,"n":472,"o":19.83,"t":"2026-10-21T15:15:00Z","v":39241,"vw":19.847877},{"c":19.895,"h":19.9,"l":19.865,"n":591,"o":19.865,"t":"2026-10-21T15:30:00Z","v":59450,"vw":19.892912},{"c":19.91,"h":19.91,"l":19.89,"n":457,"o":19.895,"t":"2026-10-21T15:45:00Z","v":64402,"vw":19.900146},{"c":19.93,"h":19.93,"l":19.89,"n":433,"o":19.905,"t":"2026-10-21T16:00:00Z","v":33872,"vw":19.905143},{"c":19.935,"h":19.945,"l":19.925,"n":367,"o":19.93,"t":"2026-10-21T16:15:00Z","v":33716,"vw":19.935274},{"c":19.915,"h":19.935,"l":19.905,"n":394,"o":19.935,"t":"2026-10-21T16:30:00Z","v":32620,"vw":19.920479},{"c":19.905,"h":19.93,"l":19.905,"n":364,"o":19.92,"t":"2026-10-21T16:45:00Z","v":29036,"vw":19.917607},{"c":19.895,"h":19.905,"l":19.89,"n":274,"o":19.905,"t":"2026-10-21T17:00:00Z","v":24285,"vw":19.896924},{"c":19.895,"h":19.9,"l":19.88,"n":393,"o":19.9,"t":"2026-10-21T17:15:00Z","v":35523,"vw":19.891272},{"c":19.925,"h":19.925,"l":19.895,"n":352,"o":19.895,"t":"2026-10-21T17:30:00Z","v":21888,"vw":19.908263},{"c":19.94,"h":19.94,"l":19.92,"n":449,"o":19.925,"t":"2026-10-21T17:45:00Z","v":26978,"vw":19.931491},{"c":19.965,"h":19.965,"l":19.935,"n":402,"o":19.94,"t":"2026-10-21T18:00:00Z","v":39809,"vw":19.946267},{"c":19.955,"h":19.97,"l":19.945,"n":347,"o":19.965,"t":"2026-10-21T18:15:00Z","v":28337,"vw":19.955814},{"c":19.945,"h":19.96,"l":19.94,"n":324,"o":19.955,"t":"2026-10-21T18:30:00Z","v":23305,"vw":19.948426},{"c":19.885,"h":19.945,"l":19.885,"n":342,"o":19.945,"t":"2026-10-21T18:45:00Z","v":33939,"vw":19.912972},{"c":19.905,"h":19.915,"l":19.86,"n":548,"o":19.88,"t":"2026-10-21T19:00:00Z","v":50959,"vw":19.894393},{"c":19.925,"h":19.935,"l":19.91,"n":572,"o":19.91,"t":"2026-10-21T19:15:00Z","v":39976,"vw":19.923174},{"c":19.925,"h":19.925,"l":19.9,"n":656,"o":19.925,"t":"2026-10-21T19:30:00Z","v":60707,"vw":19.913778},{"c":19.87,"h":19.95,"l":19.87,"n":2153,"o":19.925,"t":"2026-10-21T19:45:00Z","v":252979,"vw":19.902592},{"c":19.87,"h":19.87,"l":19.87,"n":23,"o":19.87,"t":"2026-10-21T20:00:00Z","v":161263,"vw":19.87},{"c":19.9,"h":19.9,"l":19.9,"n":2,"o":19.9,"t":"2026-10-22T08:00:00Z","v":400,"vw":19.9},{"c":20.01,"h":20.02,"l":19.8,"n":1488,"o":19.88,"t":"2026-10-22T13:30:00Z","v":163582,"vw":19.90766},{"c":20.045,"h":20.06,"l":20.02,"n":482,"o":20.02,"t":"2026-10-22T13:45:00Z","v":27936,"vw":20.042064},{"c":20.035,"h":20.06,"l":20.025,"n":428,"o":20.04,"t":"2026-10-22T14:00:00Z","v":26005,"vw":20.042176},{"c":20.05,"h":20.09,"l":20.04,"n":431,"o":20.04,"t":"2026-10-22T14:15:00Z","v":30947,"vw":20.064105},{"c":19.985,"h":20.07,"l":19.97,"n":608,"o":20.06,"t":"2026-10-22T14:30:00Z","v":43402,"vw":20.006468},{"c":20.005,"h":20.01,"l":19.98,"n":697,"o":19.99,"t":"2026-10-22T14:45:00Z","v":38093,"vw":19.99345},{"c":19.985,"h":20.005,"l":19.98,"n":530,"o":20.005,"t":"2026-10-22T15:00:00Z","v":28774,"vw":19.988819},{"c":19.97,"h":19.99,"l":19.965,"n":825,"o":19.985,"t":"2026-10-22T15:15:00Z","v":60838,"vw":19.977808},{"c":19.925,"h":19.97,"l":19.925,"n":914,"o":19.97,"t":"2026-10-22T15:30:00Z","v":59750,"vw":19.949867},{"c":19.965,"h":19.965,"l":19.92,"n":758,"o":19.925,"t":"2026-10-22T15:45:00Z","v":69522,"vw":19.938535},{"c":19.985,"h":19.99,"l":19.96,"n":1047,"o":19.965,"t":"2026-10-22T16:00:00Z","v":108205,"vw":19.975937},{"c":19.99,"h":19.995,"l":19.975,"n":496,"o":19.99,"t":"2026-10-22T16:15:00Z","v":33660,"vw":19.98822},{"c":19.995,"h":20.005,"l":19.995,"n":419,"o":19.995,"t":"2026-10-22T16:30:00Z","v":29440,"vw":19.99924},{"c":20.005,"h":20.015,"l":19.9902,"n":531,"o":19.995,"t":"2026-10-22T16:45:00Z","v":27167,"vw":20.006209},{"c":19.995,"h":20.005,"l":19.99,"n":273,"o":20.005,"t":"2026-10-22T17:00:00Z","v":15315,"vw":19.997488},{"c":20.0012,"h":20.005,"l":19.985,"n":455,"o":19.995,"t":"2026-10-22T17:15:00Z","v":42221,"vw":19.9918},{"c":20.02,"h":20.02,"l":20,"n":301,"o":20,"t":"2026-10-22T17:30:00Z","v":20110,"vw":20.011411},{"c":20.025,"h":20.025,"l":20.01,"n":278,"o":20.015,"t":"2026-10-22T17:45:00Z","v":16294,"vw":20.018151},{"c":20.005,"h":20.025,"l":20,"n":471,"o":20.025,"t":"2026-10-22T18:00:00Z","v":28741,"vw":20.010783},{"c":20,"h":20.015,"l":20,"n":334,"o":20.005,"t":"2026-10-22T18:15:00Z","v":18970,"vw":20.007937},{"c":19.98,"h":20.005,"l":19.975,"n":416,"o":20,"t":"2026-10-22T18:30:00Z","v":27547,"vw":19.994732},{"c":19.995,"h":19.995,"l":19.98,"n":366,"o":19.98,"t":"2026-10-22T18:45:00Z","v":35855,"vw":19.989738},{"c":19.99,"h":20.005,"l":19.98,"n":408,"o":19.995,"t":"2026-10-22T19:00:00Z","v":36995,"vw":19.991268},{"c":19.995,"h":20.015,"l":19.975,"n":510,"o":19.99,"t":"2026-10-22T19:15:00Z","v":70479,"vw":20.001221},{"c":20,"h":20.01,"l":19.99,"n":1109,"o":19.99,"t":"2026-10-22T19:30:00Z","v":167612,"vw":19.998982},{"c":20.06,"h":20.07,"l":19.98,"n":3368,"o":20,"t":"2026-10-22T19:45:00Z","v":422328,"vw":20.007102},{"c":20.06,"h":20.06,"l":20.06,"n":30,"o":20.06,"t":"2026-10-22T20:00:00Z","v":168218,"vw":20.06}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.24135719146548434,"strike":26.801008860851617,"iv":0.7564864332778638,"gamma":0.03944855771869121,"theta":-0.01487550174181912,"vega":0.009398275123229903,"rho":0.001355464792090778,"breakevenPct":34.8074080374731},{"delta":0.15,"premium":0.43080053401885665,"strike":28.584005026059828,"iv":1.0604661291564368,"gamma":0.0385708878437801,"theta":-0.025040915548854466,"vega":0.01298690957660065,"rho":0.002001653359412577,"breakevenPct":44.64010747795956},{"delta":0.2,"premium":0.513854948874493,"strike":25.876844898893395,"iv":0.9164894934997256,"gamma":0.05407031425423353,"theta":-0.025422441737958868,"vega":0.015765982447815872,"rho":0.002714257932893393,"breakevenPct":31.55882277052787},{"delta":0.25,"premium":0.6581543339665105,"strike":24.59418369807546,"iv":0.8794360881489539,"gamma":0.0638247626863768,"theta":-0.02759189237171381,"vega":0.017817682244667513,"rho":0.0033848635366448953,"breakevenPct":25.884038046071666},{"delta":0.3,"premium":0.7509281482665566,"strike":23.308582712891823,"iv":0.7931409996024736,"gamma":0.07900434850774951,"theta":-0.027267269347913625,"vega":0.019512133023887837,"rho":0.004090276014242598,"breakevenPct":19.937741082544274},{"delta":0.35,"premium":0.7992333284040215,"strike":22.02044457589276,"iv":0.6643483634903311,"gamma":0.09886604548549154,"theta":-0.02479016072623178,"vega":0.020898263572476882,"rho":0.004825728219991181,"breakevenPct":13.757118166982968},{"delta":0.4,"premium":0.916474070257354,"strike":21.41762964871323,"iv":0.6290432022616995,"gamma":0.10855039869530617,"theta":-0.024444858577342053,"vega":0.021675450404419667,"rho":0.005517915669126522,"breakevenPct":11.33650906764998},{"delta":0.45,"premium":1.0234256649230682,"strike":20.866139057582465,"iv":0.590467529430245,"gamma":0.11879385321192987,"theta":-0.0236865813796687,"vega":0.02224150554151008,"rho":0.006220043187210816,"breakevenPct":9.120462225850133},{"delta":0.5,"premium":1.1030340341861626,"strike":20.411234090364786,"iv":0.5404320622925113,"gamma":0.13077187148297512,"theta":-0.02185539368026287,"vega":0.022324748429372435,"rho":0.00694768380300378,"breakevenPct":7.249591847213107},{"delta":0.55,"premium":1.1867359413202936,"strike":19.970660146699267,"iv":0.4928264058679706,"gamma":0.14174083129584353,"theta":-0.02005330073349633,"vega":0.022311980440097797,"rho":0.007672545812864094,"breakevenPct":5.470568733896121},{"delta":0.6,"premium":1.3089853300733496,"strike":19.665036674816626,"iv":0.468101466992665,"gamma":0.1432078239608802,"theta":-0.01852518337408313,"vega":0.021395110024449878,"rho":0.008371242616858612,"breakevenPct":4.556440702342858},{"delta":0.65,"premium":1.431234718826406,"strike":19.359413202933986,"iv":0.4433765281173594,"gamma":0.14467481662591689,"theta":-0.016997066014669927,"vega":0.020478239608801956,"rho":0.009069939420853133,"breakevenPct":3.6423126707895923},{"delta":0.7,"premium":1.553484107579462,"strike":19.053789731051346,"iv":0.4186515892420538,"gamma":0.14614180929095355,"theta":-0.015468948655256724,"vega":0.019561369193154036,"rho":0.00976863622484765,"breakevenPct":2.7281846392363294},{"delta":0.75,"premium":1.860121107266436,"strike":18.643598615916954,"iv":0.4290193771626298,"gamma":0.12996989619377164,"theta":-0.0144159169550173,"vega":0.017689273356401386,"rho":0.010337916513228691,"breakevenPct":2.211962727733758},{"delta":0.8,"premium":2.206141868512111,"strike":18.21107266435986,"iv":0.4468826989619377,"gamma":0.11003044982698962,"theta":-0.013464359861591694,"vega":0.015613148788927335,"rho":0.010879554439051512,"breakevenPct":1.7807304729410438},{"delta":0.85,"premium":3.4657042253521118,"strike":16.91830985915493,"iv":0.6252450704225351,"gamma":0.07661098591549298,"theta":-0.014694647887323942,"vega":0.013049577464788735,"rho":0.01070995414406584,"breakevenPct":1.615224748290344},{"delta":0.9,"premium":5.050337837837835,"strike":15.310810810810814,"iv":0.8404094594594588,"gamma":0.03755270270270272,"theta":-0.0158662162162162,"vega":0.009958108108108106,"rho":0.01028788281644314,"breakevenPct":1.5012395246692332}],"put":[{"delta":0.1,"premium":0.275,"strike":14.815054980149384,"iv":0.9426687678531963,"gamma":0.03444113738764664,"theta":-0.015523888147492448,"vega":0.00986553924588551,"rho":-0.0018487413542022646,"breakevenPct":27.51717357851752},{"delta":0.15,"premium":0.24047598376691084,"strike":17.380960649323566,"iv":0.5347586003884475,"gamma":0.08407394966811857,"theta":-0.011396359947289644,"vega":0.013103573711961827,"rho":-0.0026746578689454494,"breakevenPct":14.55391492743442},{"delta":0.2,"premium":0.24684441000921997,"strike":18.4368882001844,"iv":0.38301525741228765,"gamma":0.13359596475713648,"theta":-0.009674650364921508,"vega":0.015634106658253117,"rho":-0.003517778689863,"breakevenPct":9.321815602317148},{"delta":0.25,"premium":0.28238101328153764,"strike":19.017367090074206,"iv":0.3179974283213755,"gamma":0.17613180645786825,"theta":-0.009248109780595036,"vega":0.01787922859023013,"rho":-0.004372140651934468,"breakevenPct":6.605253854473224},{"delta":0.3,"premium":0.3848950866362273,"strike":19.25857667443818,"iv":0.32351726611825765,"gamma":0.18351800726159365,"theta":-0.009916301177748313,"vega":0.018979625676759683,"rho":-0.005266055833086975,"breakevenPct":5.913850509461829},{"delta":0.35,"premium":0.48740915999091694,"strike":19.499786258802157,"iv":0.3290371039151398,"gamma":0.19090420806531905,"theta":-0.01058449257490159,"vega":0.02008002276328924,"rho":-0.006159971014239482,"breakevenPct":5.222447164450434},{"delta":0.4,"premium":0.5899232333456067,"strike":19.740995843166132,"iv":0.334556941712022,"gamma":0.19829040886904445,"theta":-0.01125268397205487,"vega":0.021180419849818798,"rho":-0.00705388619539199,"breakevenPct":4.531043819439038},{"delta":0.45,"premium":0.6924373067002964,"strike":19.982205427530108,"iv":0.34007677950890414,"gamma":0.20567660967276985,"theta":-0.011920875369208148,"vega":0.022280816936348355,"rho":-0.007947801376544498,"breakevenPct":3.839640474427643},{"delta":0.5,"premium":1.1080335676936435,"strike":20.37956610948246,"iv":0.42407052436823484,"gamma":0.174861182585135,"theta":-0.015018020928651104,"vega":0.02226255101109571,"rho":-0.009032116284493349,"breakevenPct":3.93054565409363},{"delta":0.55,"premium":1.5485662178299426,"strike":20.78936392356274,"iv":0.514314563755134,"gamma":0.1410030699133153,"theta":-0.0183086279770982,"vega":0.0221551857461712,"rho":-0.010131596161474504,"breakevenPct":4.083760190763723},{"delta":0.6,"premium":2.097489239598278,"strike":21.34863701578192,"iv":0.6008629842180774,"gamma":0.11446571018651364,"theta":-0.020976183644189385,"vega":0.021716499282639887,"rho":-0.011330762071500177,"breakevenPct":4.032164625206148},{"delta":0.65,"premium":2.7089610389610392,"strike":22.023896103896103,"iv":0.6705424935064934,"gamma":0.09736893506493506,"theta":-0.022463064935064933,"vega":0.02083033766233766,"rho":-0.012595701325351804,"breakevenPct":3.7141821289378507},{"delta":0.7,"premium":2.8063636363636366,"strike":22.283636363636365,"iv":0.6123087272727272,"gamma":0.09703127272727273,"theta":-0.018800727272727275,"vega":0.01898618181818182,"rho":-0.01346925391557828,"breakevenPct":2.9049215988398345},{"delta":0.75,"premium":2.903766233766234,"strike":22.543376623376624,"iv":0.554074961038961,"gamma":0.0966936103896104,"theta":-0.015138389610389609,"vega":0.017142025974025973,"rho":-0.014342806505804759,"breakevenPct":2.095661068741816},{"delta":0.8,"premium":3.0011688311688314,"strike":22.803116883116882,"iv":0.49584119480519473,"gamma":0.09635594805194805,"theta":-0.011476051948051944,"vega":0.015297870129870127,"rho":-0.015216359096031237,"breakevenPct":1.286400538643798},{"delta":0.85,"premium":3.4656456953642385,"strike":23.40066225165563,"iv":0.4809483443708609,"gamma":0.08644403973509934,"theta":-0.008659933774834436,"vega":0.013178807947019868,"rho":-0.016371264635652003,"breakevenPct":0.623048074320079},{"delta":0.9,"premium":7.642592592592594,"strike":27.59259259259259,"iv":0.8020851851851852,"gamma":0.038796296296296294,"theta":-0.010955555555555555,"vega":0.009962962962962963,"rho":-0.020433481626949475,"breakevenPct":0.5483549351944139}]},"raw":{"call":[{"delta":0.1,"premium":0.24135719146548434,"strike":26.801008860851617,"iv":0.7564864332778638,"gamma":0.03944855771869121,"theta":-0.01487550174181912,"vega":0.009398275123229903,"rho":0.001355464792090778,"breakevenPct":34.8074080374731},{"delta":0.15,"premium":0.43080053401885665,"strike":28.584005026059828,"iv":1.0604661291564368,"gamma":0.0385708878437801,"theta":-0.025040915548854466,"vega":0.01298690957660065,"rho":0.002001653359412577,"breakevenPct":44.64010747795956},{"delta":0.2,"premium":0.513854948874493,"strike":25.876844898893395,"iv":0.9164894934997256,"gamma":0.05407031425423353,"theta":-0.025422441737958868,"vega":0.015765982447815872,"rho":0.002714257932893393,"breakevenPct":31.55882277052787},{"delta":0.25,"premium":0.6581543339665105,"strike":24.59418369807546,"iv":0.8794360881489539,"gamma":0.0638247626863768,"theta":-0.02759189237171381,"vega":0.017817682244667513,"rho":0.0033848635366448953,"breakevenPct":25.884038046071666},{"delta":0.3,"premium":0.7509281482665566,"strike":23.308582712891823,"iv":0.7931409996024736,"gamma":0.07900434850774951,"theta":-0.027267269347913625,"vega":0.019512133023887837,"rho":0.004090276014242598,"breakevenPct":19.937741082544274},{"delta":0.35,"premium":0.7992333284040215,"strike":22.02044457589276,"iv":0.6643483634903311,"gamma":0.09886604548549154,"theta":-0.02479016072623178,"vega":0.020898263572476882,"rho":0.004825728219991181,"breakevenPct":13.757118166982968},{"delta":0.4,"premium":0.916474070257354,"strike":21.41762964871323,"iv":0.6290432022616995,"gamma":0.10855039869530617,"theta":-0.024444858577342053,"vega":0.021675450404419667,"rho":0.005517915669126522,"breakevenPct":11.33650906764998},{"delta":0.45,"premium":1.0234256649230682,"strike":20.866139057582465,"iv":0.590467529430245,"gamma":0.11879385321192987,"theta":-0.0236865813796687,"vega":0.02224150554151008,"rho":0.006220043187210816,"breakevenPct":9.120462225850133},{"delta":0.5,"premium":1.1030340341861626,"strike":20.411234090364786,"iv":0.5404320622925113,"gamma":0.13077187148297512,"theta":-0.02185539368026287,"vega":0.022324748429372435,"rho":0.00694768380300378,"breakevenPct":7.249591847213107},{"delta":0.55,"premium":1.1867359413202936,"strike":19.970660146699267,"iv":0.4928264058679706,"gamma":0.14174083129584353,"theta":-0.02005330073349633,"vega":0.022311980440097797,"rho":0.007672545812864094,"breakevenPct":5.470568733896121},{"delta":0.6,"premium":1.3089853300733496,"strike":19.665036674816626,"iv":0.468101466992665,"gamma":0.1432078239608802,"theta":-0.01852518337408313,"vega":0.021395110024449878,"rho":0.008371242616858612,"breakevenPct":4.556440702342858},{"delta":0.65,"premium":1.431234718826406,"strike":19.359413202933986,"iv":0.4433765281173594,"gamma":0.14467481662591689,"theta":-0.016997066014669927,"vega":0.020478239608801956,"rho":0.009069939420853133,"breakevenPct":3.6423126707895923},{"delta":0.7,"premium":1.553484107579462,"strike":19.053789731051346,"iv":0.4186515892420538,"gamma":0.14614180929095355,"theta":-0.015468948655256724,"vega":0.019561369193154036,"rho":0.00976863622484765,"breakevenPct":2.7281846392363294},{"delta":0.75,"premium":1.860121107266436,"strike":18.643598615916954,"iv":0.4290193771626298,"gamma":0.12996989619377164,"theta":-0.0144159169550173,"vega":0.017689273356401386,"rho":0.010337916513228691,"breakevenPct":2.211962727733758},{"delta":0.8,"premium":2.206141868512111,"strike":18.21107266435986,"iv":0.4468826989619377,"gamma":0.11003044982698962,"theta":-0.013464359861591694,"vega":0.015613148788927335,"rho":0.010879554439051512,"breakevenPct":1.7807304729410438},{"delta":0.85,"premium":3.4657042253521118,"strike":16.91830985915493,"iv":0.6252450704225351,"gamma":0.07661098591549298,"theta":-0.014694647887323942,"vega":0.013049577464788735,"rho":0.01070995414406584,"breakevenPct":1.615224748290344},{"delta":0.9,"premium":5.050337837837835,"strike":15.310810810810814,"iv":0.8404094594594588,"gamma":0.03755270270270272,"theta":-0.0158662162162162,"vega":0.009958108108108106,"rho":0.01028788281644314,"breakevenPct":1.5012395246692332}],"put":[{"delta":0.1,"premium":0.275,"strike":14.815054980149384,"iv":0.9426687678531963,"gamma":0.03444113738764664,"theta":-0.015523888147492448,"vega":0.00986553924588551,"rho":-0.0018487413542022646,"breakevenPct":27.51717357851752},{"delta":0.15,"premium":0.24047598376691084,"strike":17.380960649323566,"iv":0.5347586003884475,"gamma":0.08407394966811857,"theta":-0.011396359947289644,"vega":0.013103573711961827,"rho":-0.0026746578689454494,"breakevenPct":14.55391492743442},{"delta":0.2,"premium":0.24684441000921997,"strike":18.4368882001844,"iv":0.38301525741228765,"gamma":0.13359596475713648,"theta":-0.009674650364921508,"vega":0.015634106658253117,"rho":-0.003517778689863,"breakevenPct":9.321815602317148},{"delta":0.25,"premium":0.28238101328153764,"strike":19.017367090074206,"iv":0.3179974283213755,"gamma":0.17613180645786825,"theta":-0.009248109780595036,"vega":0.01787922859023013,"rho":-0.004372140651934468,"breakevenPct":6.605253854473224},{"delta":0.3,"premium":0.3848950866362273,"strike":19.25857667443818,"iv":0.32351726611825765,"gamma":0.18351800726159365,"theta":-0.009916301177748313,"vega":0.018979625676759683,"rho":-0.005266055833086975,"breakevenPct":5.913850509461829},{"delta":0.35,"premium":0.48740915999091694,"strike":19.499786258802157,"iv":0.3290371039151398,"gamma":0.19090420806531905,"theta":-0.01058449257490159,"vega":0.02008002276328924,"rho":-0.006159971014239482,"breakevenPct":5.222447164450434},{"delta":0.4,"premium":0.5899232333456067,"strike":19.740995843166132,"iv":0.334556941712022,"gamma":0.19829040886904445,"theta":-0.01125268397205487,"vega":0.021180419849818798,"rho":-0.00705388619539199,"breakevenPct":4.531043819439038},{"delta":0.45,"premium":0.6924373067002964,"strike":19.982205427530108,"iv":0.34007677950890414,"gamma":0.20567660967276985,"theta":-0.011920875369208148,"vega":0.022280816936348355,"rho":-0.007947801376544498,"breakevenPct":3.839640474427643},{"delta":0.5,"premium":1.1080335676936435,"strike":20.37956610948246,"iv":0.42407052436823484,"gamma":0.174861182585135,"theta":-0.015018020928651104,"vega":0.02226255101109571,"rho":-0.009032116284493349,"breakevenPct":3.93054565409363},{"delta":0.55,"premium":1.5485662178299426,"strike":20.78936392356274,"iv":0.514314563755134,"gamma":0.1410030699133153,"theta":-0.0183086279770982,"vega":0.0221551857461712,"rho":-0.010131596161474504,"breakevenPct":4.083760190763723},{"delta":0.6,"premium":2.097489239598278,"strike":21.34863701578192,"iv":0.6008629842180774,"gamma":0.11446571018651364,"theta":-0.020976183644189385,"vega":0.021716499282639887,"rho":-0.011330762071500177,"breakevenPct":4.032164625206148},{"delta":0.65,"premium":2.7089610389610392,"strike":22.023896103896103,"iv":0.6705424935064934,"gamma":0.09736893506493506,"theta":-0.022463064935064933,"vega":0.02083033766233766,"rho":-0.012595701325351804,"breakevenPct":3.7141821289378507},{"delta":0.7,"premium":2.8063636363636366,"strike":22.283636363636365,"iv":0.6123087272727272,"gamma":0.09703127272727273,"theta":-0.018800727272727275,"vega":0.01898618181818182,"rho":-0.01346925391557828,"breakevenPct":2.9049215988398345},{"delta":0.75,"premium":2.903766233766234,"strike":22.543376623376624,"iv":0.554074961038961,"gamma":0.0966936103896104,"theta":-0.015138389610389609,"vega":0.017142025974025973,"rho":-0.014342806505804759,"breakevenPct":2.095661068741816},{"delta":0.8,"premium":3.0011688311688314,"strike":22.803116883116882,"iv":0.49584119480519473,"gamma":0.09635594805194805,"theta":-0.011476051948051944,"vega":0.015297870129870127,"rho":-0.015216359096031237,"breakevenPct":1.286400538643798},{"delta":0.85,"premium":3.4656456953642385,"strike":23.40066225165563,"iv":0.4809483443708609,"gamma":0.08644403973509934,"theta":-0.008659933774834436,"vega":0.013178807947019868,"rho":-0.016371264635652003,"breakevenPct":0.623048074320079},{"delta":0.9,"premium":7.642592592592594,"strike":27.59259259259259,"iv":0.8020851851851852,"gamma":0.038796296296296294,"theta":-0.010955555555555555,"vega":0.009962962962962963,"rho":-0.020433481626949475,"breakevenPct":0.5483549351944139}]}},"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"}}