{"symbol":"ATHM","url":"https://intraalpha.com/companies/ATHM","capturedAt":"2026-10-23T00:39:12.422Z","state":"partial","quote":{"symbol":"ATHM","last_price":20.4,"prev_close":19.95,"regular_close":20.4,"change":0.45,"change_pct":2.2556,"regular_change":0.45,"regular_change_pct":2.2556,"extended_change":0,"extended_change_pct":0,"bid":18.53,"ask":22.9,"bid_size":100,"ask_size":100,"volume":296418,"vwap":20.241659,"open":19.65,"high":20.4,"low":19.62,"close":20.4,"trade_count":4420,"last_trade_at":"2026-10-22T23:00:00.003824247Z","last_quote_at":"2026-10-23T00:00:00.050170227Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:38:57.714301164-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:04.525Z","bars":[{"c":20.27,"h":20.43,"l":19.98,"n":16,"o":20.34,"t":"2026-10-16T13:30:00Z","v":2231,"vw":20.325043},{"c":20.255,"h":20.39,"l":20.21,"n":57,"o":20.38,"t":"2026-10-16T13:35:00Z","v":6338,"vw":20.275497},{"c":20.315,"h":20.315,"l":20.25,"n":24,"o":20.29,"t":"2026-10-16T13:40:00Z","v":3460,"vw":20.287702},{"c":20.22,"h":20.315,"l":20.19,"n":58,"o":20.315,"t":"2026-10-16T13:45:00Z","v":7682,"vw":20.235208},{"c":20.23,"h":20.25,"l":20.2,"n":96,"o":20.22,"t":"2026-10-16T13:50:00Z","v":12553,"vw":20.218648},{"c":20.25,"h":20.27,"l":20.245,"n":29,"o":20.245,"t":"2026-10-16T13:55:00Z","v":1771,"vw":20.258195},{"c":20.2172,"h":20.26,"l":20.2172,"n":20,"o":20.255,"t":"2026-10-16T14:00:00Z","v":1006,"vw":20.243684},{"c":20.24,"h":20.24,"l":20.24,"n":10,"o":20.24,"t":"2026-10-16T14:05:00Z","v":419,"vw":20.24},{"c":20.21,"h":20.24,"l":20.21,"n":18,"o":20.24,"t":"2026-10-16T14:10:00Z","v":1358,"vw":20.235173},{"c":20.24,"h":20.24,"l":20.24,"n":4,"o":20.24,"t":"2026-10-16T14:15:00Z","v":194,"vw":20.24},{"c":20.21,"h":20.265,"l":20.21,"n":27,"o":20.26,"t":"2026-10-16T14:20:00Z","v":1611,"vw":20.243854},{"c":20.24,"h":20.27,"l":20.24,"n":22,"o":20.24,"t":"2026-10-16T14:25:00Z","v":952,"vw":20.252212},{"c":20.3,"h":20.305,"l":20.26,"n":83,"o":20.27,"t":"2026-10-16T14:30:00Z","v":5846,"vw":20.278396},{"c":20.28,"h":20.305,"l":20.28,"n":55,"o":20.3,"t":"2026-10-16T14:35:00Z","v":2686,"vw":20.28959},{"c":20.26,"h":20.28,"l":20.26,"n":18,"o":20.28,"t":"2026-10-16T14:40:00Z","v":959,"vw":20.272143},{"c":20.28,"h":20.29,"l":20.28,"n":36,"o":20.29,"t":"2026-10-16T14:45:00Z","v":1684,"vw":20.2815},{"c":20.305,"h":20.31,"l":20.29,"n":66,"o":20.29,"t":"2026-10-16T14:50:00Z","v":4391,"vw":20.301129},{"c":20.35,"h":20.35,"l":20.32,"n":36,"o":20.32,"t":"2026-10-16T14:55:00Z","v":2477,"vw":20.345204},{"c":20.3,"h":20.33,"l":20.29,"n":81,"o":20.33,"t":"2026-10-16T15:00:00Z","v":6540,"vw":20.304035},{"c":20.235,"h":20.295,"l":20.235,"n":109,"o":20.28,"t":"2026-10-16T15:05:00Z","v":3834,"vw":20.264118},{"c":20.24,"h":20.25,"l":20.23,"n":49,"o":20.23,"t":"2026-10-16T15:10:00Z","v":1094,"vw":20.24},{"c":20.21,"h":20.24,"l":20.21,"n":20,"o":20.24,"t":"2026-10-16T15:15:00Z","v":1592,"vw":20.226429},{"c":20.16,"h":20.225,"l":20.16,"n":60,"o":20.225,"t":"2026-10-16T15:20:00Z","v":3683,"vw":20.187419},{"c":20.15,"h":20.15,"l":20.13,"n":36,"o":20.14,"t":"2026-10-16T15:25:00Z","v":5120,"vw":20.140667},{"c":20.145,"h":20.15,"l":20.145,"n":26,"o":20.15,"t":"2026-10-16T15:30:00Z","v":699,"vw":20.148},{"c":20.145,"h":20.145,"l":20.145,"n":7,"o":20.145,"t":"2026-10-16T15:35:00Z","v":238,"vw":20.145},{"c":20.17,"h":20.17,"l":20.145,"n":16,"o":20.145,"t":"2026-10-16T15:40:00Z","v":656,"vw":20.155},{"c":20.15,"h":20.175,"l":20.14,"n":46,"o":20.175,"t":"2026-10-16T15:45:00Z","v":1932,"vw":20.152727},{"c":20.14,"h":20.14,"l":20.11,"n":66,"o":20.13,"t":"2026-10-16T15:50:00Z","v":3329,"vw":20.125275},{"c":20.12,"h":20.125,"l":20.12,"n":25,"o":20.12,"t":"2026-10-16T15:55:00Z","v":1402,"vw":20.122046},{"c":20.105,"h":20.135,"l":20.095,"n":78,"o":20.125,"t":"2026-10-16T16:00:00Z","v":3088,"vw":20.107279},{"c":20.15,"h":20.15,"l":20.12,"n":29,"o":20.12,"t":"2026-10-16T16:05:00Z","v":1539,"vw":20.127778},{"c":20.155,"h":20.155,"l":20.15,"n":9,"o":20.15,"t":"2026-10-16T16:10:00Z","v":336,"vw":20.1525},{"c":20.09,"h":20.155,"l":20.08,"n":32,"o":20.15,"t":"2026-10-16T16:15:00Z","v":3117,"vw":20.115708},{"c":20.1,"h":20.115,"l":20.09,"n":42,"o":20.09,"t":"2026-10-16T16:20:00Z","v":713,"vw":20.098046},{"c":20.11,"h":20.11,"l":20.08,"n":18,"o":20.09,"t":"2026-10-16T16:25:00Z","v":1352,"vw":20.08854},{"c":20.0501,"h":20.085,"l":20.05,"n":34,"o":20.07,"t":"2026-10-16T16:35:00Z","v":2227,"vw":20.059142},{"c":20.245,"h":20.27,"l":20.07,"n":294,"o":20.08,"t":"2026-10-16T16:45:00Z","v":26472,"vw":20.21503},{"c":20.26,"h":20.26,"l":20.18,"n":135,"o":20.23,"t":"2026-10-16T16:50:00Z","v":8389,"vw":20.227118},{"c":20.25,"h":20.3,"l":20.25,"n":84,"o":20.26,"t":"2026-10-16T16:55:00Z","v":5619,"vw":20.276},{"c":20.22,"h":20.28,"l":20.2,"n":95,"o":20.28,"t":"2026-10-16T17:00:00Z","v":4246,"vw":20.229219},{"c":20.2,"h":20.22,"l":20.2,"n":63,"o":20.21,"t":"2026-10-16T17:05:00Z","v":2507,"vw":20.202105},{"c":20.2,"h":20.22,"l":20.19,"n":67,"o":20.21,"t":"2026-10-16T17:10:00Z","v":3890,"vw":20.208303},{"c":20.19,"h":20.19,"l":20.17,"n":74,"o":20.18,"t":"2026-10-16T17:15:00Z","v":3850,"vw":20.180776},{"c":20.18,"h":20.19,"l":20.16,"n":83,"o":20.19,"t":"2026-10-16T17:20:00Z","v":3309,"vw":20.175227},{"c":20.22,"h":20.22,"l":20.17,"n":85,"o":20.185,"t":"2026-10-16T17:25:00Z","v":5169,"vw":20.190983},{"c":20.23,"h":20.24,"l":20.2,"n":66,"o":20.22,"t":"2026-10-16T17:30:00Z","v":4627,"vw":20.221991},{"c":20.31,"h":20.31,"l":20.23,"n":132,"o":20.24,"t":"2026-10-16T17:35:00Z","v":9062,"vw":20.256743},{"c":20.33,"h":20.35,"l":20.3,"n":79,"o":20.31,"t":"2026-10-16T17:40:00Z","v":3651,"vw":20.324616},{"c":20.325,"h":20.345,"l":20.325,"n":116,"o":20.33,"t":"2026-10-16T17:45:00Z","v":7907,"vw":20.335405},{"c":20.33,"h":20.34,"l":20.3,"n":83,"o":20.33,"t":"2026-10-16T17:50:00Z","v":3232,"vw":20.335238},{"c":20.22,"h":20.325,"l":20.22,"n":88,"o":20.325,"t":"2026-10-16T17:55:00Z","v":5668,"vw":20.257558},{"c":20.17,"h":20.22,"l":20.17,"n":52,"o":20.22,"t":"2026-10-16T18:00:00Z","v":3748,"vw":20.203313},{"c":20.185,"h":20.185,"l":20.18,"n":19,"o":20.18,"t":"2026-10-16T18:05:00Z","v":796,"vw":20.180833},{"c":20.195,"h":20.195,"l":20.17,"n":22,"o":20.17,"t":"2026-10-16T18:10:00Z","v":939,"vw":20.176428},{"c":20.17,"h":20.195,"l":20.17,"n":14,"o":20.195,"t":"2026-10-16T18:15:00Z","v":533,"vw":20.177788},{"c":20.165,"h":20.165,"l":20.15,"n":25,"o":20.15,"t":"2026-10-16T18:20:00Z","v":1016,"vw":20.15428},{"c":20.155,"h":20.165,"l":20.14,"n":70,"o":20.165,"t":"2026-10-16T18:25:00Z","v":2291,"vw":20.150957},{"c":20.155,"h":20.155,"l":20.14,"n":42,"o":20.14,"t":"2026-10-16T18:30:00Z","v":1342,"vw":20.143055},{"c":20.175,"h":20.175,"l":20.155,"n":32,"o":20.155,"t":"2026-10-16T18:35:00Z","v":1023,"vw":20.16},{"c":20.155,"h":20.19,"l":20.15,"n":64,"o":20.19,"t":"2026-10-16T18:40:00Z","v":3560,"vw":20.158974},{"c":20.15,"h":20.19,"l":20.15,"n":47,"o":20.16,"t":"2026-10-16T18:45:00Z","v":2523,"vw":20.165531},{"c":20.1,"h":20.13,"l":20.1,"n":26,"o":20.13,"t":"2026-10-16T18:50:00Z","v":1398,"vw":20.115045},{"c":20.04,"h":20.07,"l":20.01,"n":63,"o":20.07,"t":"2026-10-16T18:55:00Z","v":4122,"vw":20.037084},{"c":20.01,"h":20.035,"l":20.01,"n":71,"o":20.03,"t":"2026-10-16T19:00:00Z","v":4340,"vw":20.018983},{"c":20.02,"h":20.025,"l":19.99,"n":47,"o":20,"t":"2026-10-16T19:05:00Z","v":2393,"vw":20.010667},{"c":20.1,"h":20.145,"l":20,"n":360,"o":20,"t":"2026-10-16T19:10:00Z","v":23742,"vw":20.100828},{"c":20.105,"h":20.15,"l":20.1,"n":98,"o":20.13,"t":"2026-10-16T19:15:00Z","v":6887,"vw":20.12279},{"c":20.13,"h":20.14,"l":20.11,"n":136,"o":20.125,"t":"2026-10-16T19:20:00Z","v":12547,"vw":20.126439},{"c":20.12,"h":20.14,"l":20.12,"n":134,"o":20.12,"t":"2026-10-16T19:25:00Z","v":10354,"vw":20.129659},{"c":20.125,"h":20.13,"l":20.105,"n":153,"o":20.125,"t":"2026-10-16T19:30:00Z","v":9713,"vw":20.121835},{"c":20.12,"h":20.12,"l":20.09,"n":142,"o":20.12,"t":"2026-10-16T19:35:00Z","v":13313,"vw":20.107716},{"c":20.115,"h":20.12,"l":20.115,"n":57,"o":20.115,"t":"2026-10-16T19:40:00Z","v":4668,"vw":20.119565},{"c":20.105,"h":20.13,"l":20.075,"n":111,"o":20.11,"t":"2026-10-16T19:45:00Z","v":6483,"vw":20.099674},{"c":20.13,"h":20.14,"l":20.08,"n":171,"o":20.105,"t":"2026-10-16T19:50:00Z","v":10211,"vw":20.107083},{"c":20.16,"h":20.18,"l":20.135,"n":570,"o":20.15,"t":"2026-10-16T19:55:00Z","v":40629,"vw":20.154343},{"c":20.15,"h":20.15,"l":20.15,"n":11,"o":20.15,"t":"2026-10-16T20:00:00Z","v":37822,"vw":20.15},{"c":20.28,"h":20.28,"l":20.28,"n":4,"o":20.28,"t":"2026-10-19T13:30:00Z","v":1773,"vw":20.28},{"c":20.33,"h":20.33,"l":20.15,"n":11,"o":20.31,"t":"2026-10-19T13:35:00Z","v":530,"vw":20.222},{"c":20.35,"h":20.35,"l":20.17,"n":32,"o":20.2548,"t":"2026-10-19T13:40:00Z","v":3389,"vw":20.264733},{"c":20.305,"h":20.325,"l":20.25,"n":16,"o":20.31,"t":"2026-10-19T13:45:00Z","v":1027,"vw":20.309178},{"c":20.27,"h":20.32,"l":20.2,"n":8,"o":20.32,"t":"2026-10-19T13:50:00Z","v":788,"vw":20.278571},{"c":20.265,"h":20.265,"l":20.22,"n":6,"o":20.26,"t":"2026-10-19T13:55:00Z","v":700,"vw":20.257857},{"c":20.32,"h":20.32,"l":20.21,"n":13,"o":20.21,"t":"2026-10-19T14:00:00Z","v":741,"vw":20.273301},{"c":20.325,"h":20.36,"l":20.27,"n":33,"o":20.32,"t":"2026-10-19T14:05:00Z","v":1755,"vw":20.318755},{"c":20.325,"h":20.325,"l":20.32,"n":18,"o":20.325,"t":"2026-10-19T14:10:00Z","v":324,"vw":20.323333},{"c":20.36,"h":20.36,"l":20.36,"n":8,"o":20.36,"t":"2026-10-19T14:15:00Z","v":149,"vw":20.36},{"c":20.3583,"h":20.39,"l":20.3583,"n":14,"o":20.39,"t":"2026-10-19T14:20:00Z","v":432,"vw":20.3761},{"c":20.25,"h":20.38,"l":20.24,"n":50,"o":20.37,"t":"2026-10-19T14:25:00Z","v":2824,"vw":20.308416},{"c":20.27,"h":20.31,"l":20.27,"n":14,"o":20.3,"t":"2026-10-19T14:30:00Z","v":1353,"vw":20.297078},{"c":20.3026,"h":20.305,"l":20.3026,"n":10,"o":20.305,"t":"2026-10-19T14:35:00Z","v":525,"vw":20.30452},{"c":20.27,"h":20.27,"l":20.27,"n":32,"o":20.27,"t":"2026-10-19T14:40:00Z","v":1511,"vw":20.27},{"c":20.295,"h":20.295,"l":20.295,"n":5,"o":20.295,"t":"2026-10-19T14:45:00Z","v":252,"vw":20.295},{"c":20.27,"h":20.3112,"l":20.27,"n":7,"o":20.3112,"t":"2026-10-19T14:50:00Z","v":398,"vw":20.283733},{"c":20.28,"h":20.28,"l":20.25,"n":34,"o":20.27,"t":"2026-10-19T14:55:00Z","v":1582,"vw":20.269589},{"c":20.235,"h":20.27,"l":20.23,"n":20,"o":20.27,"t":"2026-10-19T15:00:00Z","v":962,"vw":20.246992},{"c":20.255,"h":20.26,"l":20.255,"n":7,"o":20.26,"t":"2026-10-19T15:05:00Z","v":322,"vw":20.2575},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-10-19T15:10:00Z","v":100,"vw":20.25},{"c":20.23,"h":20.23,"l":20.23,"n":11,"o":20.23,"t":"2026-10-19T15:15:00Z","v":414,"vw":20.23},{"c":20.255,"h":20.27,"l":20.24,"n":33,"o":20.27,"t":"2026-10-19T15:20:00Z","v":1664,"vw":20.249545},{"c":20.29,"h":20.29,"l":20.27,"n":25,"o":20.27,"t":"2026-10-19T15:25:00Z","v":552,"vw":20.278333},{"c":20.24,"h":20.29,"l":20.24,"n":25,"o":20.29,"t":"2026-10-19T15:30:00Z","v":1220,"vw":20.261024},{"c":20.23,"h":20.265,"l":20.23,"n":24,"o":20.26,"t":"2026-10-19T15:35:00Z","v":1071,"vw":20.245519},{"c":20.26,"h":20.26,"l":20.23,"n":20,"o":20.23,"t":"2026-10-19T15:40:00Z","v":1490,"vw":20.240565},{"c":20.235,"h":20.26,"l":20.19,"n":56,"o":20.26,"t":"2026-10-19T15:45:00Z","v":11742,"vw":20.21976},{"c":20.245,"h":20.245,"l":20.22,"n":20,"o":20.24,"t":"2026-10-19T15:50:00Z","v":1434,"vw":20.237917},{"c":20.26,"h":20.26,"l":20.245,"n":11,"o":20.245,"t":"2026-10-19T15:55:00Z","v":432,"vw":20.2525},{"c":20.2,"h":20.25,"l":20.18,"n":49,"o":20.25,"t":"2026-10-19T16:00:00Z","v":5041,"vw":20.217983},{"c":20.21,"h":20.21,"l":20.21,"n":1,"o":20.21,"t":"2026-10-19T16:05:00Z","v":100,"vw":20.21},{"c":20.25,"h":20.26,"l":20.21,"n":16,"o":20.24,"t":"2026-10-19T16:10:00Z","v":1280,"vw":20.23},{"c":20.26,"h":20.26,"l":20.23,"n":19,"o":20.25,"t":"2026-10-19T16:15:00Z","v":1170,"vw":20.244242},{"c":20.28,"h":20.28,"l":20.22,"n":25,"o":20.25,"t":"2026-10-19T16:20:00Z","v":476,"vw":20.2525},{"c":20.255,"h":20.27,"l":20.255,"n":15,"o":20.27,"t":"2026-10-19T16:25:00Z","v":618,"vw":20.265},{"c":20.28,"h":20.28,"l":20.255,"n":7,"o":20.28,"t":"2026-10-19T16:30:00Z","v":368,"vw":20.271667},{"c":20.25,"h":20.28,"l":20.25,"n":12,"o":20.28,"t":"2026-10-19T16:35:00Z","v":618,"vw":20.264},{"c":20.28,"h":20.28,"l":20.28,"n":2,"o":20.28,"t":"2026-10-19T16:40:00Z","v":102,"vw":20.28},{"c":20.26,"h":20.28,"l":20.255,"n":31,"o":20.27,"t":"2026-10-19T16:45:00Z","v":1453,"vw":20.260296},{"c":20.26,"h":20.27,"l":20.25,"n":25,"o":20.25,"t":"2026-10-19T16:50:00Z","v":2568,"vw":20.259566},{"c":20.26,"h":20.27,"l":20.26,"n":16,"o":20.26,"t":"2026-10-19T16:55:00Z","v":709,"vw":20.262825},{"c":20.25,"h":20.255,"l":20.24,"n":52,"o":20.25,"t":"2026-10-19T17:00:00Z","v":2054,"vw":20.249286},{"c":20.24,"h":20.2551,"l":20.24,"n":29,"o":20.25,"t":"2026-10-19T17:05:00Z","v":2399,"vw":20.24743},{"c":20.235,"h":20.235,"l":20.23,"n":8,"o":20.23,"t":"2026-10-19T17:10:00Z","v":306,"vw":20.233},{"c":20.24,"h":20.24,"l":20.225,"n":12,"o":20.225,"t":"2026-10-19T17:15:00Z","v":595,"vw":20.231},{"c":20.26,"h":20.26,"l":20.26,"n":12,"o":20.26,"t":"2026-10-19T17:20:00Z","v":250,"vw":20.26},{"c":20.26,"h":20.26,"l":20.26,"n":16,"o":20.26,"t":"2026-10-19T17:25:00Z","v":636,"vw":20.26},{"c":20.26,"h":20.26,"l":20.24,"n":12,"o":20.24,"t":"2026-10-19T17:30:00Z","v":573,"vw":20.25},{"c":20.26,"h":20.26,"l":20.26,"n":3,"o":20.26,"t":"2026-10-19T17:35:00Z","v":142,"vw":20.26},{"c":20.265,"h":20.29,"l":20.245,"n":92,"o":20.245,"t":"2026-10-19T17:40:00Z","v":6820,"vw":20.267569},{"c":20.22,"h":20.265,"l":20.22,"n":46,"o":20.25,"t":"2026-10-19T17:45:00Z","v":2762,"vw":20.235384},{"c":20.235,"h":20.265,"l":20.235,"n":7,"o":20.26,"t":"2026-10-19T17:50:00Z","v":551,"vw":20.255556},{"c":20.27,"h":20.27,"l":20.27,"n":6,"o":20.27,"t":"2026-10-19T17:55:00Z","v":376,"vw":20.27},{"c":20.26,"h":20.28,"l":20.25,"n":22,"o":20.25,"t":"2026-10-19T18:00:00Z","v":1137,"vw":20.267143},{"c":20.285,"h":20.285,"l":20.28,"n":19,"o":20.28,"t":"2026-10-19T18:05:00Z","v":1083,"vw":20.284286},{"c":20.285,"h":20.285,"l":20.285,"n":10,"o":20.285,"t":"2026-10-19T18:10:00Z","v":1018,"vw":20.285},{"c":20.3,"h":20.3,"l":20.27,"n":72,"o":20.285,"t":"2026-10-19T18:15:00Z","v":7174,"vw":20.284746},{"c":20.3,"h":20.32,"l":20.3,"n":14,"o":20.3,"t":"2026-10-19T18:20:00Z","v":1498,"vw":20.304988},{"c":20.295,"h":20.3,"l":20.275,"n":58,"o":20.3,"t":"2026-10-19T18:25:00Z","v":3777,"vw":20.287198},{"c":20.295,"h":20.3,"l":20.28,"n":24,"o":20.29,"t":"2026-10-19T18:30:00Z","v":1581,"vw":20.288929},{"c":20.27,"h":20.28,"l":20.27,"n":89,"o":20.28,"t":"2026-10-19T18:35:00Z","v":3032,"vw":20.276973},{"c":20.27,"h":20.28,"l":20.27,"n":22,"o":20.28,"t":"2026-10-19T18:40:00Z","v":964,"vw":20.272857},{"c":20.29,"h":20.3099,"l":20.27,"n":59,"o":20.27,"t":"2026-10-19T18:45:00Z","v":3158,"vw":20.283899},{"c":20.28,"h":20.3,"l":20.28,"n":45,"o":20.3,"t":"2026-10-19T18:50:00Z","v":2153,"vw":20.283726},{"c":20.275,"h":20.275,"l":20.27,"n":11,"o":20.27,"t":"2026-10-19T18:55:00Z","v":887,"vw":20.27375},{"c":20.265,"h":20.265,"l":20.255,"n":25,"o":20.26,"t":"2026-10-19T19:00:00Z","v":1393,"vw":20.259477},{"c":20.23,"h":20.265,"l":20.23,"n":33,"o":20.25,"t":"2026-10-19T19:05:00Z","v":1869,"vw":20.242692},{"c":20.24,"h":20.24,"l":20.24,"n":11,"o":20.24,"t":"2026-10-19T19:10:00Z","v":898,"vw":20.24},{"c":20.24,"h":20.24,"l":20.24,"n":17,"o":20.24,"t":"2026-10-19T19:15:00Z","v":1638,"vw":20.24},{"c":20.24,"h":20.25,"l":20.235,"n":32,"o":20.24,"t":"2026-10-19T19:20:00Z","v":1868,"vw":20.240364},{"c":20.255,"h":20.27,"l":20.24,"n":24,"o":20.24,"t":"2026-10-19T19:25:00Z","v":1186,"vw":20.255},{"c":20.26,"h":20.27,"l":20.255,"n":23,"o":20.255,"t":"2026-10-19T19:30:00Z","v":1472,"vw":20.261362},{"c":20.2657,"h":20.28,"l":20.26,"n":37,"o":20.26,"t":"2026-10-19T19:35:00Z","v":2279,"vw":20.263063},{"c":20.29,"h":20.29,"l":20.26,"n":104,"o":20.28,"t":"2026-10-19T19:40:00Z","v":4393,"vw":20.27306},{"c":20.33,"h":20.33,"l":20.28,"n":90,"o":20.3,"t":"2026-10-19T19:45:00Z","v":5274,"vw":20.301761},{"c":20.33,"h":20.33,"l":20.29,"n":167,"o":20.2925,"t":"2026-10-19T19:50:00Z","v":10700,"vw":20.307459},{"c":20.29,"h":20.32,"l":20.25,"n":718,"o":20.3,"t":"2026-10-19T19:55:00Z","v":48047,"vw":20.280528},{"c":20.29,"h":20.29,"l":20.29,"n":13,"o":20.29,"t":"2026-10-19T20:00:00Z","v":36172,"vw":20.29},{"c":20.38,"h":20.38,"l":20.24,"n":5,"o":20.24,"t":"2026-10-20T13:30:00Z","v":2358,"vw":20.25785},{"c":20.32,"h":20.52,"l":20.27,"n":27,"o":20.43,"t":"2026-10-20T13:35:00Z","v":2785,"vw":20.422327},{"c":20.18,"h":20.28,"l":20.18,"n":24,"o":20.28,"t":"2026-10-20T13:40:00Z","v":1225,"vw":20.262009},{"c":20.24,"h":20.29,"l":20.14,"n":16,"o":20.23,"t":"2026-10-20T13:45:00Z","v":4502,"vw":20.188026},{"c":20.22,"h":20.27,"l":20.215,"n":25,"o":20.27,"t":"2026-10-20T13:55:00Z","v":1306,"vw":20.242752},{"c":20.285,"h":20.32,"l":20.25,"n":49,"o":20.27,"t":"2026-10-20T14:00:00Z","v":9145,"vw":20.311014},{"c":20.285,"h":20.29,"l":20.24,"n":35,"o":20.26,"t":"2026-10-20T14:05:00Z","v":1217,"vw":20.271789},{"c":20.27,"h":20.295,"l":20.27,"n":34,"o":20.295,"t":"2026-10-20T14:10:00Z","v":782,"vw":20.285},{"c":20.26,"h":20.295,"l":20.26,"n":34,"o":20.27,"t":"2026-10-20T14:15:00Z","v":1678,"vw":20.27931},{"c":20.295,"h":20.3,"l":20.275,"n":14,"o":20.275,"t":"2026-10-20T14:20:00Z","v":578,"vw":20.290196},{"c":20.29,"h":20.29,"l":20.29,"n":13,"o":20.29,"t":"2026-10-20T14:25:00Z","v":328,"vw":20.29},{"c":20.29,"h":20.3,"l":20.275,"n":19,"o":20.3,"t":"2026-10-20T14:30:00Z","v":1227,"vw":20.290417},{"c":20.3,"h":20.3,"l":20.3,"n":2,"o":20.3,"t":"2026-10-20T14:35:00Z","v":113,"vw":20.3},{"c":20.33,"h":20.33,"l":20.33,"n":7,"o":20.33,"t":"2026-10-20T14:40:00Z","v":161,"vw":20.33},{"c":20.245,"h":20.315,"l":20.245,"n":74,"o":20.315,"t":"2026-10-20T14:45:00Z","v":3321,"vw":20.283817},{"c":20.28,"h":20.28,"l":20.26,"n":17,"o":20.26,"t":"2026-10-20T14:50:00Z","v":410,"vw":20.27},{"c":20.29,"h":20.29,"l":20.23,"n":61,"o":20.26,"t":"2026-10-20T14:55:00Z","v":2843,"vw":20.262333},{"c":20.29,"h":20.29,"l":20.29,"n":2,"o":20.29,"t":"2026-10-20T15:00:00Z","v":104,"vw":20.29},{"c":20.27,"h":20.3,"l":20.25,"n":21,"o":20.28,"t":"2026-10-20T15:05:00Z","v":985,"vw":20.277217},{"c":20.27,"h":20.29,"l":20.27,"n":10,"o":20.29,"t":"2026-10-20T15:10:00Z","v":466,"vw":20.276098},{"c":20.275,"h":20.29,"l":20.25,"n":29,"o":20.25,"t":"2026-10-20T15:20:00Z","v":1172,"vw":20.271087},{"c":20.21,"h":20.29,"l":20.21,"n":76,"o":20.29,"t":"2026-10-20T15:25:00Z","v":3009,"vw":20.253159},{"c":20.23,"h":20.23,"l":20.19,"n":92,"o":20.2,"t":"2026-10-20T15:30:00Z","v":2724,"vw":20.212067},{"c":20.22,"h":20.22,"l":20.22,"n":38,"o":20.22,"t":"2026-10-20T15:40:00Z","v":1460,"vw":20.22},{"c":20.23,"h":20.23,"l":20.21,"n":33,"o":20.21,"t":"2026-10-20T15:45:00Z","v":846,"vw":20.225381},{"c":20.22,"h":20.22,"l":20.2,"n":30,"o":20.22,"t":"2026-10-20T15:50:00Z","v":1399,"vw":20.215204},{"c":20.19,"h":20.2,"l":20.19,"n":22,"o":20.2,"t":"2026-10-20T15:55:00Z","v":839,"vw":20.196667},{"c":20.18,"h":20.18,"l":20.18,"n":7,"o":20.18,"t":"2026-10-20T16:00:00Z","v":345,"vw":20.18},{"c":20.17,"h":20.17,"l":20.17,"n":10,"o":20.17,"t":"2026-10-20T16:05:00Z","v":470,"vw":20.17},{"c":20.17,"h":20.18,"l":20.17,"n":47,"o":20.17,"t":"2026-10-20T16:10:00Z","v":3266,"vw":20.176205},{"c":20.18,"h":20.19,"l":20.18,"n":15,"o":20.19,"t":"2026-10-20T16:15:00Z","v":477,"vw":20.182874},{"c":20.16,"h":20.16,"l":20.16,"n":9,"o":20.16,"t":"2026-10-20T16:20:00Z","v":289,"vw":20.16},{"c":20.2075,"h":20.21,"l":20.185,"n":57,"o":20.185,"t":"2026-10-20T16:25:00Z","v":2248,"vw":20.200071},{"c":20.22,"h":20.22,"l":20.22,"n":2,"o":20.22,"t":"2026-10-20T16:30:00Z","v":393,"vw":20.22},{"c":20.215,"h":20.22,"l":20.215,"n":16,"o":20.215,"t":"2026-10-20T16:35:00Z","v":343,"vw":20.216667},{"c":20.2,"h":20.23,"l":20.2,"n":70,"o":20.215,"t":"2026-10-20T16:40:00Z","v":3002,"vw":20.208732},{"c":20.165,"h":20.17,"l":20.16,"n":34,"o":20.17,"t":"2026-10-20T16:45:00Z","v":1126,"vw":20.165},{"c":20.16,"h":20.16,"l":20.15,"n":16,"o":20.16,"t":"2026-10-20T17:00:00Z","v":618,"vw":20.155831},{"c":20.15,"h":20.15,"l":20.13,"n":83,"o":20.15,"t":"2026-10-20T17:05:00Z","v":3780,"vw":20.145344},{"c":20.18,"h":20.18,"l":20.165,"n":31,"o":20.165,"t":"2026-10-20T17:15:00Z","v":879,"vw":20.177},{"c":20.185,"h":20.185,"l":20.175,"n":21,"o":20.175,"t":"2026-10-20T17:20:00Z","v":765,"vw":20.18091},{"c":20.1737,"h":20.1737,"l":20.1737,"n":8,"o":20.1737,"t":"2026-10-20T17:25:00Z","v":313,"vw":20.1737},{"c":20.17,"h":20.19,"l":20.17,"n":35,"o":20.19,"t":"2026-10-20T17:35:00Z","v":1003,"vw":20.175},{"c":20.19,"h":20.195,"l":20.16,"n":103,"o":20.16,"t":"2026-10-20T17:45:00Z","v":5254,"vw":20.181035},{"c":20.19,"h":20.19,"l":20.19,"n":2,"o":20.19,"t":"2026-10-20T18:00:00Z","v":273,"vw":20.19},{"c":20.185,"h":20.185,"l":20.17,"n":5,"o":20.17,"t":"2026-10-20T18:05:00Z","v":228,"vw":20.177389},{"c":20.17,"h":20.17,"l":20.17,"n":33,"o":20.17,"t":"2026-10-20T18:10:00Z","v":435,"vw":20.17},{"c":20.16,"h":20.18,"l":20.14,"n":133,"o":20.17,"t":"2026-10-20T18:15:00Z","v":8400,"vw":20.168579},{"c":20.165,"h":20.165,"l":20.165,"n":8,"o":20.165,"t":"2026-10-20T18:20:00Z","v":275,"vw":20.165},{"c":20.15,"h":20.15,"l":20.14,"n":9,"o":20.14,"t":"2026-10-20T18:25:00Z","v":310,"vw":20.145},{"c":20.135,"h":20.135,"l":20.135,"n":14,"o":20.135,"t":"2026-10-20T18:30:00Z","v":333,"vw":20.135},{"c":20.165,"h":20.165,"l":20.11,"n":86,"o":20.135,"t":"2026-10-20T18:35:00Z","v":4663,"vw":20.136609},{"c":20.15,"h":20.15,"l":20.1475,"n":12,"o":20.1475,"t":"2026-10-20T18:40:00Z","v":1226,"vw":20.149167},{"c":20.16,"h":20.16,"l":20.16,"n":15,"o":20.16,"t":"2026-10-20T18:45:00Z","v":542,"vw":20.16},{"c":20.155,"h":20.155,"l":20.155,"n":2,"o":20.155,"t":"2026-10-20T18:50:00Z","v":119,"vw":20.155},{"c":20.125,"h":20.155,"l":20.1,"n":81,"o":20.14,"t":"2026-10-20T18:55:00Z","v":4280,"vw":20.128983},{"c":20.125,"h":20.125,"l":20.107,"n":9,"o":20.107,"t":"2026-10-20T19:00:00Z","v":275,"vw":20.116},{"c":20.1,"h":20.11,"l":20.08,"n":95,"o":20.11,"t":"2026-10-20T19:05:00Z","v":3037,"vw":20.097552},{"c":20.1,"h":20.1,"l":20.1,"n":29,"o":20.1,"t":"2026-10-20T19:10:00Z","v":702,"vw":20.1},{"c":20.0975,"h":20.0975,"l":20.09,"n":56,"o":20.09,"t":"2026-10-20T19:15:00Z","v":1259,"vw":20.09467},{"c":20.1,"h":20.11,"l":20.1,"n":21,"o":20.11,"t":"2026-10-20T19:20:00Z","v":894,"vw":20.106202},{"c":20.095,"h":20.095,"l":20.09,"n":45,"o":20.09,"t":"2026-10-20T19:25:00Z","v":835,"vw":20.0925},{"c":20.0801,"h":20.0801,"l":20.0801,"n":5,"o":20.0801,"t":"2026-10-20T19:30:00Z","v":1492,"vw":20.0801},{"c":20.08,"h":20.1,"l":20.08,"n":110,"o":20.085,"t":"2026-10-20T19:35:00Z","v":7230,"vw":20.088144},{"c":20.12,"h":20.12,"l":20.095,"n":140,"o":20.095,"t":"2026-10-20T19:40:00Z","v":4637,"vw":20.104862},{"c":20.105,"h":20.12,"l":20.1,"n":113,"o":20.11,"t":"2026-10-20T19:45:00Z","v":4934,"vw":20.10874},{"c":20.11,"h":20.12,"l":20.0975,"n":115,"o":20.0975,"t":"2026-10-20T19:50:00Z","v":3396,"vw":20.108859},{"c":20.21,"h":20.21,"l":20.11,"n":563,"o":20.11,"t":"2026-10-20T19:55:00Z","v":24858,"vw":20.166551},{"c":20.21,"h":20.217,"l":20.21,"n":19,"o":20.217,"t":"2026-10-20T20:00:00Z","v":44777,"vw":20.21002},{"c":19.79,"h":20.21,"l":19.64,"n":91,"o":20.08,"t":"2026-10-21T13:30:00Z","v":14848,"vw":19.97049},{"c":19.81,"h":19.835,"l":19.7,"n":42,"o":19.79,"t":"2026-10-21T13:35:00Z","v":2917,"vw":19.800212},{"c":20.045,"h":20.06,"l":19.74,"n":53,"o":19.805,"t":"2026-10-21T13:40:00Z","v":4057,"vw":19.881733},{"c":19.96,"h":20.04,"l":19.94,"n":95,"o":20.04,"t":"2026-10-21T13:45:00Z","v":4823,"vw":19.977016},{"c":19.97,"h":19.99,"l":19.93,"n":44,"o":19.98,"t":"2026-10-21T13:50:00Z","v":1291,"vw":19.969091},{"c":19.94,"h":19.97,"l":19.9,"n":107,"o":19.94,"t":"2026-10-21T13:55:00Z","v":4776,"vw":19.947296},{"c":19.84,"h":19.935,"l":19.815,"n":90,"o":19.92,"t":"2026-10-21T14:00:00Z","v":3655,"vw":19.879176},{"c":19.86,"h":19.91,"l":19.82,"n":80,"o":19.835,"t":"2026-10-21T14:05:00Z","v":5142,"vw":19.870337},{"c":19.885,"h":19.92,"l":19.86,"n":43,"o":19.92,"t":"2026-10-21T14:10:00Z","v":2492,"vw":19.885892},{"c":19.85,"h":19.9,"l":19.82,"n":31,"o":19.85,"t":"2026-10-21T14:15:00Z","v":4118,"vw":19.862948},{"c":19.84,"h":19.86,"l":19.83,"n":30,"o":19.86,"t":"2026-10-21T14:20:00Z","v":2069,"vw":19.846471},{"c":19.85,"h":19.91,"l":19.82,"n":66,"o":19.84,"t":"2026-10-21T14:25:00Z","v":3613,"vw":19.863635},{"c":19.86,"h":19.89,"l":19.845,"n":21,"o":19.845,"t":"2026-10-21T14:30:00Z","v":1708,"vw":19.866536},{"c":19.82,"h":19.905,"l":19.82,"n":63,"o":19.89,"t":"2026-10-21T14:35:00Z","v":3271,"vw":19.868333},{"c":19.84,"h":19.85,"l":19.82,"n":19,"o":19.85,"t":"2026-10-21T14:40:00Z","v":957,"vw":19.83375},{"c":19.79,"h":19.84,"l":19.79,"n":28,"o":19.83,"t":"2026-10-21T14:45:00Z","v":2107,"vw":19.822664},{"c":19.81,"h":19.84,"l":19.81,"n":25,"o":19.84,"t":"2026-10-21T14:50:00Z","v":1379,"vw":19.815819},{"c":19.76,"h":19.82,"l":19.745,"n":67,"o":19.82,"t":"2026-10-21T14:55:00Z","v":2749,"vw":19.776819},{"c":19.77,"h":19.79,"l":19.74,"n":40,"o":19.74,"t":"2026-10-21T15:00:00Z","v":2579,"vw":19.767123},{"c":19.78,"h":19.805,"l":19.78,"n":44,"o":19.78,"t":"2026-10-21T15:05:00Z","v":2430,"vw":19.791091},{"c":19.755,"h":19.81,"l":19.7,"n":37,"o":19.8,"t":"2026-10-21T15:10:00Z","v":2732,"vw":19.767877},{"c":19.737,"h":19.785,"l":19.737,"n":34,"o":19.77,"t":"2026-10-21T15:15:00Z","v":2366,"vw":19.7615},{"c":19.75,"h":19.77,"l":19.74,"n":31,"o":19.76,"t":"2026-10-21T15:20:00Z","v":2490,"vw":19.754773},{"c":19.761,"h":19.785,"l":19.75,"n":36,"o":19.76,"t":"2026-10-21T15:25:00Z","v":1529,"vw":19.763724},{"c":19.905,"h":19.93,"l":19.76,"n":175,"o":19.775,"t":"2026-10-21T15:30:00Z","v":15440,"vw":19.874379},{"c":19.91,"h":19.97,"l":19.91,"n":65,"o":19.93,"t":"2026-10-21T15:35:00Z","v":4822,"vw":19.934564},{"c":19.98,"h":19.99,"l":19.91,"n":119,"o":19.91,"t":"2026-10-21T15:40:00Z","v":5166,"vw":19.941213},{"c":19.95,"h":19.99,"l":19.91,"n":65,"o":19.98,"t":"2026-10-21T15:45:00Z","v":14603,"vw":19.960521},{"c":19.935,"h":19.96,"l":19.935,"n":43,"o":19.95,"t":"2026-10-21T15:50:00Z","v":2131,"vw":19.95442},{"c":19.97,"h":19.97,"l":19.93,"n":42,"o":19.96,"t":"2026-10-21T15:55:00Z","v":2610,"vw":19.956745},{"c":19.93,"h":19.96,"l":19.925,"n":93,"o":19.96,"t":"2026-10-21T16:00:00Z","v":5534,"vw":19.941693},{"c":19.95,"h":19.96,"l":19.93,"n":37,"o":19.96,"t":"2026-10-21T16:05:00Z","v":2696,"vw":19.950652},{"c":19.955,"h":19.96,"l":19.935,"n":58,"o":19.96,"t":"2026-10-21T16:10:00Z","v":3070,"vw":19.957368},{"c":19.94,"h":19.96,"l":19.94,"n":38,"o":19.955,"t":"2026-10-21T16:15:00Z","v":3015,"vw":19.9494},{"c":19.905,"h":19.95,"l":19.9,"n":72,"o":19.94,"t":"2026-10-21T16:20:00Z","v":4832,"vw":19.927018},{"c":19.905,"h":19.925,"l":19.89,"n":60,"o":19.92,"t":"2026-10-21T16:25:00Z","v":3912,"vw":19.907083},{"c":19.895,"h":19.91,"l":19.895,"n":39,"o":19.9,"t":"2026-10-21T16:30:00Z","v":3200,"vw":19.900743},{"c":19.92,"h":19.93,"l":19.88,"n":85,"o":19.88,"t":"2026-10-21T16:35:00Z","v":5454,"vw":19.89863},{"c":19.9386,"h":19.95,"l":19.91,"n":67,"o":19.935,"t":"2026-10-21T16:40:00Z","v":4393,"vw":19.932953},{"c":19.94,"h":19.95,"l":19.93,"n":63,"o":19.945,"t":"2026-10-21T16:45:00Z","v":3823,"vw":19.943},{"c":19.93,"h":19.945,"l":19.925,"n":88,"o":19.945,"t":"2026-10-21T16:50:00Z","v":6681,"vw":19.936413},{"c":19.93,"h":19.93,"l":19.92,"n":31,"o":19.93,"t":"2026-10-21T16:55:00Z","v":2410,"vw":19.927381},{"c":19.91,"h":19.93,"l":19.89,"n":40,"o":19.92,"t":"2026-10-21T17:00:00Z","v":2783,"vw":19.9132},{"c":19.915,"h":19.93,"l":19.91,"n":69,"o":19.91,"t":"2026-10-21T17:05:00Z","v":3893,"vw":19.920933},{"c":19.92,"h":19.92,"l":19.915,"n":34,"o":19.915,"t":"2026-10-21T17:10:00Z","v":2056,"vw":19.91875},{"c":19.915,"h":19.93,"l":19.915,"n":49,"o":19.93,"t":"2026-10-21T17:15:00Z","v":2810,"vw":19.921087},{"c":19.91,"h":19.92,"l":19.91,"n":53,"o":19.92,"t":"2026-10-21T17:20:00Z","v":2716,"vw":19.916189},{"c":19.83,"h":19.91,"l":19.83,"n":77,"o":19.91,"t":"2026-10-21T17:25:00Z","v":5219,"vw":19.898309},{"c":19.85,"h":19.87,"l":19.83,"n":14,"o":19.85,"t":"2026-10-21T17:30:00Z","v":3924,"vw":19.851621},{"c":19.85,"h":19.88,"l":19.83,"n":30,"o":19.85,"t":"2026-10-21T17:35:00Z","v":7326,"vw":19.868322},{"c":19.85,"h":19.88,"l":19.85,"n":10,"o":19.85,"t":"2026-10-21T17:40:00Z","v":792,"vw":19.87},{"c":19.89,"h":19.905,"l":19.85,"n":57,"o":19.85,"t":"2026-10-21T17:45:00Z","v":3138,"vw":19.88},{"c":19.88,"h":19.89,"l":19.88,"n":15,"o":19.89,"t":"2026-10-21T17:50:00Z","v":860,"vw":19.882857},{"c":19.88,"h":19.89,"l":19.88,"n":41,"o":19.89,"t":"2026-10-21T17:55:00Z","v":2044,"vw":19.88492},{"c":19.92,"h":19.92,"l":19.88,"n":45,"o":19.88,"t":"2026-10-21T18:00:00Z","v":3457,"vw":19.887728},{"c":19.901,"h":19.92,"l":19.901,"n":25,"o":19.92,"t":"2026-10-21T18:05:00Z","v":1040,"vw":19.913714},{"c":19.89,"h":19.915,"l":19.87,"n":45,"o":19.915,"t":"2026-10-21T18:10:00Z","v":2638,"vw":19.899622},{"c":19.89,"h":19.89,"l":19.89,"n":14,"o":19.89,"t":"2026-10-21T18:15:00Z","v":514,"vw":19.89},{"c":19.885,"h":19.885,"l":19.88,"n":32,"o":19.88,"t":"2026-10-21T18:20:00Z","v":1477,"vw":19.882222},{"c":19.88,"h":19.88,"l":19.87,"n":17,"o":19.87,"t":"2026-10-21T18:25:00Z","v":692,"vw":19.876667},{"c":19.885,"h":19.89,"l":19.87,"n":34,"o":19.875,"t":"2026-10-21T18:30:00Z","v":1510,"vw":19.876},{"c":19.89,"h":19.9,"l":19.87,"n":12,"o":19.885,"t":"2026-10-21T18:35:00Z","v":943,"vw":19.8875},{"c":19.855,"h":19.89,"l":19.855,"n":40,"o":19.89,"t":"2026-10-21T18:40:00Z","v":1991,"vw":19.867469},{"c":19.86,"h":19.88,"l":19.86,"n":60,"o":19.87,"t":"2026-10-21T18:45:00Z","v":4078,"vw":19.872069},{"c":19.82,"h":19.85,"l":19.82,"n":6,"o":19.85,"t":"2026-10-21T18:50:00Z","v":460,"vw":19.8425},{"c":19.78,"h":19.82,"l":19.76,"n":53,"o":19.815,"t":"2026-10-21T18:55:00Z","v":2485,"vw":19.794091},{"c":19.77,"h":19.77,"l":19.76,"n":37,"o":19.76,"t":"2026-10-21T19:00:00Z","v":2162,"vw":19.76944},{"c":19.805,"h":19.82,"l":19.79,"n":43,"o":19.79,"t":"2026-10-21T19:05:00Z","v":2569,"vw":19.808477},{"c":19.805,"h":19.82,"l":19.805,"n":38,"o":19.805,"t":"2026-10-21T19:10:00Z","v":1845,"vw":19.809721},{"c":19.85,"h":19.85,"l":19.815,"n":103,"o":19.82,"t":"2026-10-21T19:15:00Z","v":4339,"vw":19.832682},{"c":19.87,"h":19.87,"l":19.84,"n":71,"o":19.86,"t":"2026-10-21T19:20:00Z","v":2591,"vw":19.861571},{"c":19.87,"h":19.875,"l":19.86,"n":118,"o":19.86,"t":"2026-10-21T19:25:00Z","v":2936,"vw":19.867945},{"c":19.86,"h":19.88,"l":19.83,"n":143,"o":19.88,"t":"2026-10-21T19:30:00Z","v":4195,"vw":19.860963},{"c":19.865,"h":19.88,"l":19.855,"n":90,"o":19.855,"t":"2026-10-21T19:35:00Z","v":2979,"vw":19.867309},{"c":19.86,"h":19.89,"l":19.86,"n":206,"o":19.87,"t":"2026-10-21T19:40:00Z","v":8028,"vw":19.874629},{"c":19.98,"h":20,"l":19.88,"n":776,"o":19.88,"t":"2026-10-21T19:45:00Z","v":46322,"vw":19.967161},{"c":19.95,"h":19.975,"l":19.95,"n":147,"o":19.97,"t":"2026-10-21T19:50:00Z","v":5911,"vw":19.96091},{"c":19.955,"h":19.98,"l":19.93,"n":585,"o":19.95,"t":"2026-10-21T19:55:00Z","v":33955,"vw":19.952497},{"c":19.95,"h":19.95,"l":19.95,"n":8,"o":19.95,"t":"2026-10-21T20:00:00Z","v":48897,"vw":19.95},{"c":19.62,"h":19.905,"l":19.62,"n":8,"o":19.65,"t":"2026-10-22T13:30:00Z","v":1946,"vw":19.738017},{"c":19.97,"h":20.02,"l":19.8,"n":36,"o":19.89,"t":"2026-10-22T13:40:00Z","v":2793,"vw":19.937585},{"c":19.96,"h":19.99,"l":19.91,"n":161,"o":19.93,"t":"2026-10-22T13:45:00Z","v":9467,"vw":19.949948},{"c":20.02,"h":20.05,"l":19.92,"n":47,"o":19.92,"t":"2026-10-22T13:50:00Z","v":2863,"vw":20.021352},{"c":20.08,"h":20.1,"l":20.01,"n":40,"o":20.07,"t":"2026-10-22T13:55:00Z","v":2207,"vw":20.068091},{"c":20.09,"h":20.145,"l":20.08,"n":85,"o":20.105,"t":"2026-10-22T14:00:00Z","v":9173,"vw":20.11229},{"c":20.145,"h":20.15,"l":20.1,"n":55,"o":20.1,"t":"2026-10-22T14:05:00Z","v":3017,"vw":20.119},{"c":20.15,"h":20.17,"l":20.14,"n":42,"o":20.17,"t":"2026-10-22T14:10:00Z","v":1391,"vw":20.1515},{"c":20.2,"h":20.22,"l":20.16,"n":52,"o":20.16,"t":"2026-10-22T14:15:00Z","v":2020,"vw":20.192604},{"c":20.21,"h":20.22,"l":20.185,"n":36,"o":20.19,"t":"2026-10-22T14:20:00Z","v":1474,"vw":20.201538},{"c":20.2,"h":20.205,"l":20.2,"n":12,"o":20.2,"t":"2026-10-22T14:25:00Z","v":543,"vw":20.201},{"c":20.155,"h":20.19,"l":20.155,"n":38,"o":20.19,"t":"2026-10-22T14:30:00Z","v":1576,"vw":20.182083},{"c":20.155,"h":20.16,"l":20.145,"n":9,"o":20.145,"t":"2026-10-22T14:35:00Z","v":513,"vw":20.153},{"c":20.145,"h":20.15,"l":20.145,"n":22,"o":20.15,"t":"2026-10-22T14:40:00Z","v":1184,"vw":20.147778},{"c":20.14,"h":20.17,"l":20.125,"n":38,"o":20.16,"t":"2026-10-22T14:45:00Z","v":1637,"vw":20.150357},{"c":20.17,"h":20.18,"l":20.15,"n":20,"o":20.18,"t":"2026-10-22T14:50:00Z","v":1267,"vw":20.173421},{"c":20.15,"h":20.17,"l":20.15,"n":30,"o":20.17,"t":"2026-10-22T14:55:00Z","v":1054,"vw":20.162222},{"c":20.16,"h":20.18,"l":20.145,"n":37,"o":20.145,"t":"2026-10-22T15:00:00Z","v":1901,"vw":20.166669},{"c":20.18,"h":20.18,"l":20.155,"n":27,"o":20.18,"t":"2026-10-22T15:05:00Z","v":932,"vw":20.168571},{"c":20.155,"h":20.19,"l":20.155,"n":37,"o":20.19,"t":"2026-10-22T15:10:00Z","v":1175,"vw":20.165},{"c":20.16,"h":20.17,"l":20.145,"n":27,"o":20.145,"t":"2026-10-22T15:15:00Z","v":916,"vw":20.154793},{"c":20.2,"h":20.205,"l":20.165,"n":83,"o":20.18,"t":"2026-10-22T15:20:00Z","v":3491,"vw":20.179259},{"c":20.18,"h":20.2,"l":20.18,"n":28,"o":20.19,"t":"2026-10-22T15:25:00Z","v":964,"vw":20.191429},{"c":20.18,"h":20.18,"l":20.16,"n":42,"o":20.18,"t":"2026-10-22T15:30:00Z","v":1867,"vw":20.17125},{"c":20.16,"h":20.18,"l":20.16,"n":21,"o":20.18,"t":"2026-10-22T15:35:00Z","v":1316,"vw":20.174541},{"c":20.145,"h":20.16,"l":20.14,"n":41,"o":20.16,"t":"2026-10-22T15:40:00Z","v":2788,"vw":20.148477},{"c":20.165,"h":20.17,"l":20.145,"n":48,"o":20.15,"t":"2026-10-22T15:45:00Z","v":2435,"vw":20.156951},{"c":20.18,"h":20.19,"l":20.16,"n":40,"o":20.16,"t":"2026-10-22T15:50:00Z","v":2100,"vw":20.175562},{"c":20.2,"h":20.2,"l":20.195,"n":4,"o":20.195,"t":"2026-10-22T15:55:00Z","v":301,"vw":20.196667},{"c":20.18,"h":20.245,"l":20.18,"n":64,"o":20.205,"t":"2026-10-22T16:00:00Z","v":4311,"vw":20.222464},{"c":20.21,"h":20.22,"l":20.205,"n":13,"o":20.215,"t":"2026-10-22T16:05:00Z","v":727,"vw":20.211667},{"c":20.22,"h":20.23,"l":20.215,"n":27,"o":20.215,"t":"2026-10-22T16:10:00Z","v":1378,"vw":20.223081},{"c":20.17,"h":20.235,"l":20.15,"n":142,"o":20.23,"t":"2026-10-22T16:15:00Z","v":22044,"vw":20.195357},{"c":20.21,"h":20.21,"l":20.17,"n":39,"o":20.17,"t":"2026-10-22T16:20:00Z","v":1933,"vw":20.197857},{"c":20.185,"h":20.2,"l":20.185,"n":20,"o":20.2,"t":"2026-10-22T16:25:00Z","v":712,"vw":20.195},{"c":20.185,"h":20.19,"l":20.18,"n":22,"o":20.18,"t":"2026-10-22T16:30:00Z","v":1798,"vw":20.186991},{"c":20.16,"h":20.18,"l":20.16,"n":29,"o":20.18,"t":"2026-10-22T16:35:00Z","v":1951,"vw":20.170667},{"c":20.17,"h":20.17,"l":20.15,"n":53,"o":20.17,"t":"2026-10-22T16:40:00Z","v":2683,"vw":20.159307},{"c":20.135,"h":20.16,"l":20.13,"n":35,"o":20.16,"t":"2026-10-22T16:45:00Z","v":1844,"vw":20.152143},{"c":20.155,"h":20.155,"l":20.135,"n":16,"o":20.155,"t":"2026-10-22T16:50:00Z","v":1735,"vw":20.152188},{"c":20.16,"h":20.16,"l":20.14,"n":65,"o":20.15,"t":"2026-10-22T16:55:00Z","v":1818,"vw":20.1444},{"c":20.115,"h":20.15,"l":20.11,"n":27,"o":20.15,"t":"2026-10-22T17:00:00Z","v":1367,"vw":20.136},{"c":20.09,"h":20.1,"l":20.09,"n":16,"o":20.1,"t":"2026-10-22T17:05:00Z","v":433,"vw":20.0925},{"c":20.12,"h":20.12,"l":20.09,"n":57,"o":20.09,"t":"2026-10-22T17:15:00Z","v":2302,"vw":20.10375},{"c":20.12,"h":20.12,"l":20.115,"n":8,"o":20.115,"t":"2026-10-22T17:20:00Z","v":1262,"vw":20.115401},{"c":20.135,"h":20.135,"l":20.13,"n":25,"o":20.13,"t":"2026-10-22T17:30:00Z","v":1074,"vw":20.132778},{"c":20.14,"h":20.14,"l":20.1109,"n":12,"o":20.125,"t":"2026-10-22T17:35:00Z","v":1606,"vw":20.117831},{"c":20.135,"h":20.135,"l":20.135,"n":4,"o":20.135,"t":"2026-10-22T17:40:00Z","v":264,"vw":20.135},{"c":20.16,"h":20.16,"l":20.16,"n":4,"o":20.16,"t":"2026-10-22T17:45:00Z","v":151,"vw":20.16},{"c":20.21,"h":20.23,"l":20.145,"n":97,"o":20.145,"t":"2026-10-22T17:50:00Z","v":6774,"vw":20.191899},{"c":20.28,"h":20.285,"l":20.22,"n":56,"o":20.22,"t":"2026-10-22T17:55:00Z","v":3081,"vw":20.260128},{"c":20.25,"h":20.28,"l":20.24,"n":50,"o":20.28,"t":"2026-10-22T18:00:00Z","v":2592,"vw":20.254524},{"c":20.24,"h":20.255,"l":20.24,"n":73,"o":20.25,"t":"2026-10-22T18:05:00Z","v":3632,"vw":20.245517},{"c":20.23,"h":20.24,"l":20.225,"n":30,"o":20.24,"t":"2026-10-22T18:10:00Z","v":2202,"vw":20.232353},{"c":20.26,"h":20.26,"l":20.23,"n":63,"o":20.25,"t":"2026-10-22T18:15:00Z","v":4866,"vw":20.241365},{"c":20.295,"h":20.3,"l":20.29,"n":71,"o":20.29,"t":"2026-10-22T18:20:00Z","v":3029,"vw":20.297955},{"c":20.295,"h":20.31,"l":20.29,"n":79,"o":20.31,"t":"2026-10-22T18:25:00Z","v":6128,"vw":20.30177},{"c":20.285,"h":20.29,"l":20.28,"n":23,"o":20.29,"t":"2026-10-22T18:30:00Z","v":1861,"vw":20.287629},{"c":20.29,"h":20.29,"l":20.27,"n":92,"o":20.28,"t":"2026-10-22T18:35:00Z","v":7143,"vw":20.282968},{"c":20.28,"h":20.29,"l":20.28,"n":18,"o":20.29,"t":"2026-10-22T18:40:00Z","v":1085,"vw":20.281353},{"c":20.285,"h":20.3,"l":20.2601,"n":88,"o":20.29,"t":"2026-10-22T18:45:00Z","v":6635,"vw":20.281913},{"c":20.285,"h":20.295,"l":20.285,"n":61,"o":20.285,"t":"2026-10-22T18:50:00Z","v":2909,"vw":20.2875},{"c":20.265,"h":20.29,"l":20.265,"n":42,"o":20.29,"t":"2026-10-22T18:55:00Z","v":2602,"vw":20.278333},{"c":20.245,"h":20.265,"l":20.245,"n":45,"o":20.265,"t":"2026-10-22T19:00:00Z","v":3954,"vw":20.257309},{"c":20.275,"h":20.275,"l":20.25,"n":31,"o":20.26,"t":"2026-10-22T19:05:00Z","v":1562,"vw":20.267308},{"c":20.3,"h":20.3,"l":20.28,"n":74,"o":20.28,"t":"2026-10-22T19:10:00Z","v":6279,"vw":20.289818},{"c":20.3,"h":20.33,"l":20.29,"n":129,"o":20.3,"t":"2026-10-22T19:15:00Z","v":9164,"vw":20.30164},{"c":20.31,"h":20.32,"l":20.3,"n":38,"o":20.3,"t":"2026-10-22T19:20:00Z","v":2798,"vw":20.312632},{"c":20.34,"h":20.34,"l":20.32,"n":68,"o":20.32,"t":"2026-10-22T19:25:00Z","v":4652,"vw":20.3332},{"c":20.34,"h":20.36,"l":20.32,"n":116,"o":20.35,"t":"2026-10-22T19:30:00Z","v":8748,"vw":20.340106},{"c":20.325,"h":20.34,"l":20.32,"n":71,"o":20.33,"t":"2026-10-22T19:35:00Z","v":4785,"vw":20.330366},{"c":20.33,"h":20.33,"l":20.32,"n":96,"o":20.325,"t":"2026-10-22T19:40:00Z","v":5608,"vw":20.323755},{"c":20.31,"h":20.33,"l":20.28,"n":145,"o":20.325,"t":"2026-10-22T19:45:00Z","v":9549,"vw":20.311524},{"c":20.33,"h":20.35,"l":20.305,"n":73,"o":20.305,"t":"2026-10-22T19:50:00Z","v":3401,"vw":20.327566},{"c":20.38,"h":20.39,"l":20.33,"n":474,"o":20.36,"t":"2026-10-22T19:55:00Z","v":22928,"vw":20.359718},{"c":20.4,"h":20.4,"l":20.4,"n":10,"o":20.4,"t":"2026-10-22T20:00:00Z","v":37229,"vw":20.4}],"history":[{"c":30.08,"h":30.19,"l":29.64,"n":3329,"o":29.81,"t":"2024-10-21T04:00:00Z","v":293858,"vw":30.026016},{"c":30.49,"h":30.755,"l":30.26,"n":4033,"o":30.38,"t":"2024-10-22T04:00:00Z","v":313376,"vw":30.537486},{"c":29.13,"h":30.69,"l":29.11,"n":4461,"o":30.47,"t":"2024-10-23T04:00:00Z","v":296066,"vw":29.422222},{"c":28.65,"h":29.005,"l":28.11,"n":5208,"o":28.85,"t":"2024-10-24T04:00:00Z","v":438615,"vw":28.573442},{"c":28.75,"h":29.22,"l":28.58,"n":3262,"o":28.99,"t":"2024-10-25T04:00:00Z","v":268365,"vw":28.825567},{"c":29.62,"h":29.94,"l":28.905,"n":3833,"o":28.92,"t":"2024-10-28T04:00:00Z","v":241428,"vw":29.613705},{"c":29.26,"h":29.83,"l":29.18,"n":4636,"o":29.63,"t":"2024-10-29T04:00:00Z","v":318912,"vw":29.464361},{"c":29,"h":29.31,"l":28.6,"n":4408,"o":28.98,"t":"2024-10-30T04:00:00Z","v":301779,"vw":29.004027},{"c":28.1,"h":28.96,"l":28.01,"n":5133,"o":28.81,"t":"2024-10-31T04:00:00Z","v":505845,"vw":28.159156},{"c":27.93,"h":28.53,"l":27.8,"n":5088,"o":28.02,"t":"2024-11-01T04:00:00Z","v":296507,"vw":28.012821},{"c":28.32,"h":28.505,"l":27.98,"n":4064,"o":28.08,"t":"2024-11-04T05:00:00Z","v":241742,"vw":28.331117},{"c":28.79,"h":29.31,"l":28.27,"n":5264,"o":28.8,"t":"2024-11-05T05:00:00Z","v":293349,"vw":28.649408},{"c":28.02,"h":28.95,"l":27.04,"n":6463,"o":27.24,"t":"2024-11-06T05:00:00Z","v":564576,"vw":28.160058},{"c":28.85,"h":29.28,"l":27.77,"n":6599,"o":28.55,"t":"2024-11-07T05:00:00Z","v":405817,"vw":28.796167},{"c":27.9,"h":28.26,"l":27.28,"n":9376,"o":27.89,"t":"2024-11-08T05:00:00Z","v":473921,"vw":27.798162},{"c":27.76,"h":28.32,"l":27.2583,"n":6403,"o":28.22,"t":"2024-11-11T05:00:00Z","v":413027,"vw":27.752017},{"c":26.81,"h":27.29,"l":26.55,"n":8864,"o":26.95,"t":"2024-11-12T05:00:00Z","v":561251,"vw":26.888544},{"c":26.76,"h":27.035,"l":26.43,"n":6751,"o":26.74,"t":"2024-11-13T05:00:00Z","v":433868,"vw":26.799992},{"c":27.04,"h":27.33,"l":26.65,"n":7555,"o":26.8,"t":"2024-11-14T05:00:00Z","v":492210,"vw":27.002811},{"c":27.6,"h":27.66,"l":26.89,"n":6243,"o":26.98,"t":"2024-11-15T05:00:00Z","v":321316,"vw":27.450036},{"c":27.94,"h":28.3004,"l":27.66,"n":5482,"o":27.71,"t":"2024-11-18T05:00:00Z","v":403930,"vw":27.999417},{"c":27.25,"h":28,"l":27.24,"n":4881,"o":27.93,"t":"2024-11-19T05:00:00Z","v":319558,"vw":27.488463},{"c":28.53,"h":28.61,"l":27.278,"n":7117,"o":27.49,"t":"2024-11-20T05:00:00Z","v":510164,"vw":28.234487},{"c":28.05,"h":28.51,"l":27.83,"n":6010,"o":28.22,"t":"2024-11-21T05:00:00Z","v":404352,"vw":28.056906},{"c":27.6,"h":27.85,"l":27.415,"n":3581,"o":27.58,"t":"2024-11-22T05:00:00Z","v":341453,"vw":27.652152},{"c":27.26,"h":27.57,"l":26.85,"n":8371,"o":27.57,"t":"2024-11-25T05:00:00Z","v":978322,"vw":27.165057},{"c":27.08,"h":27.465,"l":27.07,"n":4728,"o":27.27,"t":"2024-11-26T05:00:00Z","v":368304,"vw":27.247017},{"c":27.03,"h":27.825,"l":26.88,"n":6116,"o":27.46,"t":"2024-11-27T05:00:00Z","v":355182,"vw":27.210124},{"c":27.51,"h":27.9,"l":26.51,"n":5446,"o":26.95,"t":"2024-11-29T05:00:00Z","v":450023,"vw":27.31586},{"c":28.27,"h":28.5,"l":27.32,"n":9742,"o":27.5,"t":"2024-12-02T05:00:00Z","v":510482,"vw":28.119518},{"c":28.52,"h":28.86,"l":28.035,"n":9364,"o":28.3,"t":"2024-12-03T05:00:00Z","v":703953,"vw":28.503368},{"c":27.99,"h":28.83,"l":27.8,"n":6756,"o":28.6,"t":"2024-12-04T05:00:00Z","v":571294,"vw":28.037875},{"c":27.96,"h":28.26,"l":27.71,"n":8478,"o":28.01,"t":"2024-12-05T05:00:00Z","v":690918,"vw":28.043537},{"c":28.19,"h":28.75,"l":27.755,"n":4568,"o":28.31,"t":"2024-12-06T05:00:00Z","v":574316,"vw":28.120659},{"c":29,"h":30.88,"l":28.93,"n":11057,"o":29.38,"t":"2024-12-09T05:00:00Z","v":806596,"vw":29.414157},{"c":28.17,"h":28.63,"l":28.05,"n":7100,"o":28.21,"t":"2024-12-10T05:00:00Z","v":534507,"vw":28.249231},{"c":27.88,"h":28.32,"l":27.19,"n":6448,"o":27.76,"t":"2024-12-11T05:00:00Z","v":390001,"vw":27.915082},{"c":28,"h":28.49,"l":27.36,"n":5027,"o":27.77,"t":"2024-12-12T05:00:00Z","v":387143,"vw":28.063346},{"c":27.94,"h":28.18,"l":27.3,"n":6509,"o":27.775,"t":"2024-12-13T05:00:00Z","v":501875,"vw":27.937021},{"c":26.57,"h":28.19,"l":26.57,"n":6649,"o":27.53,"t":"2024-12-16T05:00:00Z","v":546539,"vw":26.915201},{"c":26.96,"h":27.24,"l":26.57,"n":5478,"o":26.64,"t":"2024-12-17T05:00:00Z","v":742939,"vw":26.998177},{"c":26.04,"h":27.165,"l":25.99,"n":8555,"o":27,"t":"2024-12-18T05:00:00Z","v":602451,"vw":26.426618},{"c":26.05,"h":26.64,"l":25.97,"n":8499,"o":26.27,"t":"2024-12-19T05:00:00Z","v":608955,"vw":26.204933},{"c":26.36,"h":26.83,"l":25.51,"n":10677,"o":25.87,"t":"2024-12-20T05:00:00Z","v":1045737,"vw":26.421245},{"c":26.38,"h":26.55,"l":25.71,"n":11883,"o":26.18,"t":"2024-12-23T05:00:00Z","v":791606,"vw":26.154206},{"c":26.45,"h":27.22,"l":26.36,"n":7343,"o":26.63,"t":"2024-12-24T05:00:00Z","v":532557,"vw":26.638589},{"c":26.54,"h":26.645,"l":26.2,"n":5503,"o":26.46,"t":"2024-12-26T05:00:00Z","v":391266,"vw":26.491253},{"c":26.74,"h":26.99,"l":26.3,"n":7081,"o":26.5,"t":"2024-12-27T05:00:00Z","v":418361,"vw":26.766169},{"c":26.17,"h":26.66,"l":25.93,"n":7289,"o":26.6,"t":"2024-12-30T05:00:00Z","v":611434,"vw":26.226978},{"c":25.95,"h":26.14,"l":25,"n":8658,"o":25.01,"t":"2024-12-31T05:00:00Z","v":675758,"vw":25.831036},{"c":25.77,"h":26.125,"l":25.45,"n":7438,"o":25.67,"t":"2025-01-02T05:00:00Z","v":473786,"vw":25.765058},{"c":26.19,"h":26.33,"l":25.9,"n":5952,"o":25.9,"t":"2025-01-03T05:00:00Z","v":376320,"vw":26.152771},{"c":26.22,"h":26.57,"l":26.03,"n":6108,"o":26.33,"t":"2025-01-06T05:00:00Z","v":532575,"vw":26.23171},{"c":26.32,"h":27.1,"l":25.91,"n":7121,"o":26.18,"t":"2025-01-07T05:00:00Z","v":534850,"vw":26.579009},{"c":25.8,"h":26.3,"l":25.67,"n":6389,"o":25.99,"t":"2025-01-08T05:00:00Z","v":500369,"vw":25.873708},{"c":25.36,"h":25.76,"l":25.21,"n":6139,"o":25.53,"t":"2025-01-10T05:00:00Z","v":341251,"vw":25.437592},{"c":25.21,"h":25.37,"l":24.96,"n":4363,"o":25.36,"t":"2025-01-13T05:00:00Z","v":425285,"vw":25.184912},{"c":26.01,"h":26.17,"l":25.46,"n":5447,"o":25.61,"t":"2025-01-14T05:00:00Z","v":479649,"vw":25.989454},{"c":26.73,"h":26.79,"l":26.06,"n":6977,"o":26.26,"t":"2025-01-15T05:00:00Z","v":417615,"vw":26.607162},{"c":26.51,"h":26.93,"l":26.46,"n":7005,"o":26.53,"t":"2025-01-16T05:00:00Z","v":424932,"vw":26.700551},{"c":27.65,"h":27.93,"l":26.76,"n":8691,"o":26.76,"t":"2025-01-17T05:00:00Z","v":755012,"vw":27.551074},{"c":27,"h":27.93,"l":26.67,"n":7148,"o":27.93,"t":"2025-01-21T05:00:00Z","v":429590,"vw":27.034992},{"c":27.21,"h":27.51,"l":26.74,"n":5600,"o":26.74,"t":"2025-01-22T05:00:00Z","v":245325,"vw":27.282679},{"c":27.02,"h":27.35,"l":26.7966,"n":5772,"o":27.12,"t":"2025-01-23T05:00:00Z","v":320223,"vw":26.998213},{"c":27.66,"h":27.71,"l":26.915,"n":5927,"o":27.13,"t":"2025-01-24T05:00:00Z","v":358579,"vw":27.493138},{"c":28.08,"h":28.43,"l":27.63,"n":8375,"o":27.69,"t":"2025-01-27T05:00:00Z","v":446131,"vw":28.092589},{"c":28.74,"h":28.75,"l":27.73,"n":7230,"o":28,"t":"2025-01-28T05:00:00Z","v":392389,"vw":28.217318},{"c":28.41,"h":29.47,"l":28.4,"n":8347,"o":29.01,"t":"2025-01-29T05:00:00Z","v":507070,"vw":28.687874},{"c":29.31,"h":29.515,"l":28.265,"n":6763,"o":28.58,"t":"2025-01-30T05:00:00Z","v":583538,"vw":29.228558},{"c":28.02,"h":29.15,"l":27.76,"n":5352,"o":29.15,"t":"2025-01-31T05:00:00Z","v":273718,"vw":28.010205},{"c":27.83,"h":28.25,"l":27.36,"n":7948,"o":27.56,"t":"2025-02-03T05:00:00Z","v":356997,"vw":27.845616},{"c":27.97,"h":28.56,"l":27.85,"n":9214,"o":28.08,"t":"2025-02-04T05:00:00Z","v":522289,"vw":28.045056},{"c":27.28,"h":27.91,"l":27.24,"n":5469,"o":27.7,"t":"2025-02-05T05:00:00Z","v":434768,"vw":27.406608},{"c":27.4,"h":27.67,"l":27.02,"n":6352,"o":27.31,"t":"2025-02-06T05:00:00Z","v":253888,"vw":27.444841},{"c":27.45,"h":28.29,"l":27.265,"n":8330,"o":28.29,"t":"2025-02-07T05:00:00Z","v":462920,"vw":27.502171},{"c":28,"h":28.47,"l":27.53,"n":8311,"o":27.76,"t":"2025-02-10T05:00:00Z","v":518188,"vw":27.992165},{"c":28.15,"h":28.32,"l":27.36,"n":7186,"o":27.65,"t":"2025-02-11T05:00:00Z","v":354901,"vw":28.092324},{"c":28.59,"h":29.09,"l":28,"n":6592,"o":28.17,"t":"2025-02-12T05:00:00Z","v":333928,"vw":28.694416},{"c":29.61,"h":30,"l":28.32,"n":10994,"o":28.37,"t":"2025-02-13T05:00:00Z","v":815948,"vw":29.489159},{"c":30.1,"h":30.5,"l":29.4009,"n":11732,"o":29.95,"t":"2025-02-14T05:00:00Z","v":610497,"vw":30.06272},{"c":30.36,"h":30.7,"l":29.53,"n":13160,"o":30.29,"t":"2025-02-18T05:00:00Z","v":780840,"vw":30.178592},{"c":30.11,"h":30.22,"l":29.16,"n":10940,"o":30.22,"t":"2025-02-19T05:00:00Z","v":781136,"vw":29.906467},{"c":30.18,"h":32.7,"l":29.532,"n":20380,"o":32.02,"t":"2025-02-20T05:00:00Z","v":1389557,"vw":30.742638},{"c":29.98,"h":30.32,"l":29.09,"n":9987,"o":30.18,"t":"2025-02-21T05:00:00Z","v":801018,"vw":29.643975},{"c":28.66,"h":29.635,"l":27.77,"n":16773,"o":29.56,"t":"2025-02-24T05:00:00Z","v":1215420,"vw":28.47271},{"c":28.66,"h":29.24,"l":28.545,"n":8662,"o":28.93,"t":"2025-02-25T05:00:00Z","v":446779,"vw":28.795174},{"c":28.9,"h":29.5,"l":27.81,"n":6825,"o":27.81,"t":"2025-02-26T05:00:00Z","v":389079,"vw":28.903184},{"c":28.94,"h":29.34,"l":28.12,"n":7717,"o":28.82,"t":"2025-02-27T05:00:00Z","v":454838,"vw":28.882531},{"c":28.74,"h":28.88,"l":28.2985,"n":7362,"o":28.69,"t":"2025-02-28T05:00:00Z","v":923690,"vw":28.644795},{"c":28.63,"h":29.375,"l":28.43,"n":7280,"o":28.8,"t":"2025-03-03T05:00:00Z","v":389812,"vw":28.826442},{"c":29.6,"h":29.87,"l":28.13,"n":11601,"o":28.55,"t":"2025-03-04T05:00:00Z","v":657795,"vw":29.546591},{"c":31.07,"h":31.4,"l":29.74,"n":9121,"o":29.74,"t":"2025-03-05T05:00:00Z","v":619722,"vw":30.949966},{"c":30.91,"h":31.26,"l":30.07,"n":8321,"o":30.93,"t":"2025-03-06T05:00:00Z","v":565401,"vw":30.846037},{"c":30.53,"h":30.88,"l":29.95,"n":5834,"o":30.88,"t":"2025-03-07T05:00:00Z","v":430789,"vw":30.471334},{"c":30.11,"h":30.3,"l":29.45,"n":9020,"o":30.21,"t":"2025-03-10T04:00:00Z","v":547775,"vw":29.982906},{"c":29.73,"h":30.85,"l":29.195,"n":7692,"o":30.43,"t":"2025-03-11T04:00:00Z","v":626118,"vw":29.967002},{"c":29.92,"h":30.37,"l":28.95,"n":8605,"o":29.87,"t":"2025-03-12T04:00:00Z","v":729182,"vw":29.427796},{"c":29.33,"h":29.96,"l":28.97,"n":6980,"o":29.65,"t":"2025-03-13T04:00:00Z","v":411648,"vw":29.282451},{"c":30.17,"h":30.19,"l":29.07,"n":7991,"o":29.44,"t":"2025-03-14T04:00:00Z","v":519018,"vw":29.662043},{"c":30.99,"h":31.5,"l":29.87,"n":9337,"o":30.17,"t":"2025-03-17T04:00:00Z","v":490523,"vw":30.992718},{"c":30.86,"h":31.19,"l":30.47,"n":5731,"o":31.19,"t":"2025-03-18T04:00:00Z","v":285971,"vw":30.787806},{"c":30.37,"h":31.24,"l":30.19,"n":6848,"o":30.84,"t":"2025-03-19T04:00:00Z","v":303855,"vw":30.524875},{"c":29.69,"h":30.16,"l":29.31,"n":7038,"o":29.86,"t":"2025-03-20T04:00:00Z","v":277445,"vw":29.706854},{"c":28.5,"h":29.48,"l":28.16,"n":12525,"o":29.43,"t":"2025-03-21T04:00:00Z","v":1082854,"vw":28.558949},{"c":28.33,"h":28.69,"l":27.99,"n":7443,"o":28.66,"t":"2025-03-24T04:00:00Z","v":347807,"vw":28.331778},{"c":27.82,"h":28.1,"l":27.33,"n":12726,"o":28.04,"t":"2025-03-25T04:00:00Z","v":564387,"vw":27.760664},{"c":27.87,"h":28.18,"l":27.51,"n":7027,"o":27.95,"t":"2025-03-26T04:00:00Z","v":363654,"vw":27.789242},{"c":28.2,"h":28.68,"l":27.93,"n":6524,"o":28,"t":"2025-03-27T04:00:00Z","v":300196,"vw":28.29548},{"c":27.74,"h":28.045,"l":27.5766,"n":7284,"o":27.99,"t":"2025-03-28T04:00:00Z","v":359687,"vw":27.823825},{"c":27.72,"h":27.8567,"l":27.14,"n":3656,"o":27.46,"t":"2025-03-31T04:00:00Z","v":190791,"vw":27.698987},{"c":28.05,"h":28.4,"l":27.6,"n":5298,"o":27.6,"t":"2025-04-01T04:00:00Z","v":268575,"vw":28.056809},{"c":27.93,"h":28.1,"l":27.565,"n":6271,"o":28.1,"t":"2025-04-02T04:00:00Z","v":309772,"vw":27.856306},{"c":27.32,"h":27.755,"l":26.91,"n":7077,"o":27.53,"t":"2025-04-03T04:00:00Z","v":402285,"vw":27.450176},{"c":25.88,"h":26.73,"l":25.71,"n":11939,"o":26.15,"t":"2025-04-04T04:00:00Z","v":712146,"vw":26.111429},{"c":24.8,"h":26.13,"l":23.78,"n":12850,"o":24.46,"t":"2025-04-07T04:00:00Z","v":669156,"vw":24.892727},{"c":23.81,"h":25.72,"l":23.39,"n":15053,"o":25.49,"t":"2025-04-08T04:00:00Z","v":852189,"vw":24.243007},{"c":25.5,"h":25.69,"l":23.41,"n":18293,"o":23.84,"t":"2025-04-09T04:00:00Z","v":1003933,"vw":24.610005},{"c":25.41,"h":26.35,"l":25.09,"n":12142,"o":25.5,"t":"2025-04-10T04:00:00Z","v":754149,"vw":25.642529},{"c":26.11,"h":26.25,"l":25.37,"n":10791,"o":25.69,"t":"2025-04-11T04:00:00Z","v":736527,"vw":25.849176},{"c":26.26,"h":27.77,"l":26.14,"n":12181,"o":26.43,"t":"2025-04-14T04:00:00Z","v":977923,"vw":26.684404},{"c":26.26,"h":26.735,"l":26,"n":6954,"o":26.23,"t":"2025-04-15T04:00:00Z","v":501104,"vw":26.361309},{"c":25.51,"h":26.12,"l":24.67,"n":9029,"o":25.71,"t":"2025-04-16T04:00:00Z","v":531542,"vw":25.615968},{"c":25.82,"h":26.615,"l":25.72,"n":8238,"o":25.92,"t":"2025-04-17T04:00:00Z","v":650567,"vw":25.89006},{"c":27.04,"h":27.095,"l":25.71,"n":6731,"o":25.96,"t":"2025-04-21T04:00:00Z","v":386250,"vw":26.719075},{"c":27.62,"h":27.79,"l":27.24,"n":6977,"o":27.45,"t":"2025-04-22T04:00:00Z","v":552201,"vw":27.582318},{"c":27.64,"h":28.06,"l":27.4,"n":8203,"o":27.85,"t":"2025-04-23T04:00:00Z","v":552411,"vw":27.710504},{"c":28.05,"h":28.3,"l":26.69,"n":4975,"o":27,"t":"2025-04-24T04:00:00Z","v":399211,"vw":27.957895},{"c":27.76,"h":28.1175,"l":27.28,"n":5622,"o":27.53,"t":"2025-04-25T04:00:00Z","v":345834,"vw":27.651914},{"c":27.94,"h":28.12,"l":27.6,"n":4442,"o":27.67,"t":"2025-04-28T04:00:00Z","v":244976,"vw":27.877961},{"c":27.29,"h":27.94,"l":27.18,"n":5151,"o":27.83,"t":"2025-04-29T04:00:00Z","v":370204,"vw":27.411928},{"c":27.28,"h":27.4613,"l":26.935,"n":5212,"o":27.38,"t":"2025-04-30T04:00:00Z","v":364848,"vw":27.190441},{"c":27.11,"h":27.45,"l":26.86,"n":3664,"o":27.28,"t":"2025-05-01T04:00:00Z","v":233661,"vw":27.198464},{"c":27.28,"h":27.645,"l":27.23,"n":4839,"o":27.59,"t":"2025-05-02T04:00:00Z","v":344547,"vw":27.392061},{"c":26.86,"h":27.21,"l":26.77,"n":6033,"o":27.21,"t":"2025-05-05T04:00:00Z","v":380198,"vw":26.970195},{"c":26.51,"h":27.2798,"l":26.5,"n":8202,"o":27,"t":"2025-05-06T04:00:00Z","v":689310,"vw":26.894197},{"c":25.63,"h":26.69,"l":25.44,"n":11774,"o":26.49,"t":"2025-05-07T04:00:00Z","v":910273,"vw":25.778777},{"c":25.42,"h":26.76,"l":24.97,"n":9302,"o":26.35,"t":"2025-05-08T04:00:00Z","v":578536,"vw":25.467912},{"c":25.16,"h":25.43,"l":24.92,"n":5016,"o":25.41,"t":"2025-05-09T04:00:00Z","v":302545,"vw":25.1577},{"c":25.94,"h":26.1,"l":24.801,"n":8433,"o":25.75,"t":"2025-05-12T04:00:00Z","v":775767,"vw":25.285027},{"c":26.11,"h":26.465,"l":25.5795,"n":5366,"o":25.72,"t":"2025-05-13T04:00:00Z","v":264001,"vw":26.165254},{"c":26.01,"h":26.58,"l":25.86,"n":3816,"o":26.33,"t":"2025-05-14T04:00:00Z","v":220396,"vw":26.00531},{"c":25.75,"h":26.07,"l":25.4532,"n":4144,"o":25.88,"t":"2025-05-15T04:00:00Z","v":473627,"vw":25.733597},{"c":25.61,"h":26.14,"l":25.52,"n":4745,"o":25.64,"t":"2025-05-16T04:00:00Z","v":646249,"vw":25.86478},{"c":25.15,"h":25.41,"l":24.93,"n":5951,"o":25.25,"t":"2025-05-19T04:00:00Z","v":457789,"vw":25.122856},{"c":24.71,"h":25.515,"l":24.7,"n":4445,"o":25.44,"t":"2025-05-20T04:00:00Z","v":237120,"vw":24.82768},{"c":24.72,"h":25.2,"l":24.535,"n":5106,"o":25.07,"t":"2025-05-21T04:00:00Z","v":256855,"vw":24.772005},{"c":24.87,"h":25.12,"l":24.485,"n":6065,"o":24.63,"t":"2025-05-22T04:00:00Z","v":479692,"vw":24.823598},{"c":24.84,"h":24.94,"l":24.47,"n":3930,"o":24.67,"t":"2025-05-23T04:00:00Z","v":228251,"vw":24.784627},{"c":24.73,"h":24.83,"l":24.36,"n":5459,"o":24.59,"t":"2025-05-27T04:00:00Z","v":460471,"vw":24.646669},{"c":24.81,"h":24.88,"l":24.61,"n":3952,"o":24.71,"t":"2025-05-28T04:00:00Z","v":339558,"vw":24.751768},{"c":24.91,"h":25.24,"l":24.72,"n":4902,"o":25.18,"t":"2025-05-29T04:00:00Z","v":479974,"vw":24.905414},{"c":24.52,"h":25.04,"l":24.03,"n":8587,"o":24.72,"t":"2025-05-30T04:00:00Z","v":1015154,"vw":24.465045},{"c":24.71,"h":24.78,"l":24.43,"n":4210,"o":24.64,"t":"2025-06-02T04:00:00Z","v":257829,"vw":24.657778},{"c":24.76,"h":24.96,"l":24.38,"n":5244,"o":24.8,"t":"2025-06-03T04:00:00Z","v":447550,"vw":24.752998},{"c":24.6,"h":25,"l":24.59,"n":4045,"o":24.88,"t":"2025-06-04T04:00:00Z","v":406976,"vw":24.748842},{"c":25.19,"h":25.245,"l":24.58,"n":5142,"o":24.73,"t":"2025-06-05T04:00:00Z","v":317802,"vw":25.076458},{"c":25.84,"h":25.97,"l":25.06,"n":5390,"o":25.15,"t":"2025-06-06T04:00:00Z","v":458862,"vw":25.655988},{"c":26.26,"h":26.35,"l":25.8,"n":3497,"o":25.8,"t":"2025-06-09T04:00:00Z","v":161264,"vw":26.212863},{"c":25.93,"h":26.84,"l":25.86,"n":4834,"o":26.22,"t":"2025-06-10T04:00:00Z","v":307547,"vw":26.131303},{"c":25.97,"h":26.4,"l":25.79,"n":4859,"o":26.07,"t":"2025-06-11T04:00:00Z","v":277827,"vw":26.003401},{"c":25.92,"h":26.065,"l":25.59,"n":3167,"o":25.84,"t":"2025-06-12T04:00:00Z","v":192105,"vw":25.86938},{"c":25.41,"h":25.75,"l":25.37,"n":3763,"o":25.51,"t":"2025-06-13T04:00:00Z","v":498905,"vw":25.454484},{"c":25.91,"h":26.11,"l":25.43,"n":3591,"o":25.63,"t":"2025-06-16T04:00:00Z","v":207439,"vw":25.904173},{"c":25.7,"h":25.97,"l":25.52,"n":3637,"o":25.78,"t":"2025-06-17T04:00:00Z","v":258513,"vw":25.667867},{"c":25.65,"h":25.829,"l":25.32,"n":2670,"o":25.66,"t":"2025-06-18T04:00:00Z","v":176634,"vw":25.688744},{"c":25.44,"h":25.95,"l":25.325,"n":3766,"o":25.67,"t":"2025-06-20T04:00:00Z","v":489768,"vw":25.494577},{"c":25.43,"h":25.45,"l":24.93,"n":5070,"o":25.3,"t":"2025-06-23T04:00:00Z","v":414671,"vw":25.18107},{"c":26.11,"h":26.1995,"l":25.61,"n":3548,"o":25.61,"t":"2025-06-24T04:00:00Z","v":203059,"vw":26.052542},{"c":25.65,"h":26.05,"l":25.48,"n":3770,"o":26.05,"t":"2025-06-25T04:00:00Z","v":166809,"vw":25.747799},{"c":25.83,"h":26,"l":25.315,"n":3514,"o":25.65,"t":"2025-06-26T04:00:00Z","v":229439,"vw":25.816595},{"c":25.93,"h":26,"l":25.645,"n":4229,"o":25.67,"t":"2025-06-27T04:00:00Z","v":205268,"vw":25.863364},{"c":25.79,"h":25.98,"l":25.35,"n":3460,"o":25.85,"t":"2025-06-30T04:00:00Z","v":274052,"vw":25.799751},{"c":26.08,"h":26.38,"l":25.83,"n":3015,"o":26.2,"t":"2025-07-01T04:00:00Z","v":256799,"vw":26.096857},{"c":26.45,"h":26.5,"l":26,"n":3842,"o":26.2,"t":"2025-07-02T04:00:00Z","v":290777,"vw":26.291602},{"c":26.28,"h":26.6,"l":26.21,"n":1375,"o":26.38,"t":"2025-07-03T04:00:00Z","v":121870,"vw":26.321142},{"c":26.61,"h":26.84,"l":26.06,"n":3331,"o":26.06,"t":"2025-07-07T04:00:00Z","v":431752,"vw":26.448059},{"c":26.93,"h":27.59,"l":26.7187,"n":3827,"o":26.88,"t":"2025-07-08T04:00:00Z","v":199794,"vw":27.145773},{"c":26.76,"h":26.905,"l":26.29,"n":2926,"o":26.84,"t":"2025-07-09T04:00:00Z","v":210427,"vw":26.715146},{"c":26.98,"h":27.09,"l":26.45,"n":3177,"o":26.76,"t":"2025-07-10T04:00:00Z","v":198897,"vw":26.84592},{"c":26.85,"h":26.92,"l":26.54,"n":2703,"o":26.89,"t":"2025-07-11T04:00:00Z","v":120574,"vw":26.79015},{"c":26.63,"h":26.965,"l":26.23,"n":1875,"o":26.84,"t":"2025-07-14T04:00:00Z","v":121915,"vw":26.723735},{"c":27.7,"h":27.84,"l":26.97,"n":3976,"o":27.02,"t":"2025-07-15T04:00:00Z","v":202350,"vw":27.602028},{"c":27.9,"h":27.93,"l":26.995,"n":3109,"o":27.55,"t":"2025-07-16T04:00:00Z","v":214582,"vw":27.645431},{"c":27.72,"h":28.53,"l":27.19,"n":6903,"o":27.73,"t":"2025-07-17T04:00:00Z","v":483004,"vw":27.891763},{"c":27.91,"h":28.42,"l":27.4,"n":3497,"o":27.93,"t":"2025-07-18T04:00:00Z","v":261310,"vw":28.034318},{"c":27.2,"h":27.825,"l":27.2,"n":2887,"o":27.71,"t":"2025-07-21T04:00:00Z","v":326796,"vw":27.401244},{"c":27.62,"h":27.62,"l":26.89,"n":4230,"o":27.25,"t":"2025-07-22T04:00:00Z","v":211986,"vw":27.464734},{"c":28.42,"h":28.69,"l":27.91,"n":3497,"o":27.91,"t":"2025-07-23T04:00:00Z","v":186405,"vw":28.413919},{"c":28.21,"h":28.66,"l":28.02,"n":2994,"o":28.32,"t":"2025-07-24T04:00:00Z","v":138667,"vw":28.241971},{"c":28.09,"h":28.25,"l":27.825,"n":2037,"o":28.25,"t":"2025-07-25T04:00:00Z","v":101470,"vw":28.087964},{"c":27.99,"h":28.14,"l":27.7244,"n":2301,"o":28.1,"t":"2025-07-28T04:00:00Z","v":123542,"vw":27.983366},{"c":27.55,"h":28.35,"l":27.25,"n":5096,"o":28.01,"t":"2025-07-29T04:00:00Z","v":298529,"vw":27.524371},{"c":27.02,"h":27.67,"l":26.89,"n":3613,"o":27.41,"t":"2025-07-30T04:00:00Z","v":233903,"vw":27.18659},{"c":27.09,"h":27.26,"l":26.14,"n":4589,"o":26.21,"t":"2025-07-31T04:00:00Z","v":364094,"vw":26.957998},{"c":27.12,"h":27.445,"l":26.35,"n":6347,"o":26.87,"t":"2025-08-01T04:00:00Z","v":425062,"vw":26.995676},{"c":27.78,"h":27.94,"l":27.18,"n":4050,"o":27.29,"t":"2025-08-04T04:00:00Z","v":271824,"vw":27.61381},{"c":27.52,"h":27.94,"l":27.15,"n":5400,"o":27.8,"t":"2025-08-05T04:00:00Z","v":329094,"vw":27.481135},{"c":27.75,"h":27.91,"l":27.275,"n":3523,"o":27.7,"t":"2025-08-06T04:00:00Z","v":251519,"vw":27.738289},{"c":27.97,"h":28.125,"l":27.46,"n":3724,"o":27.93,"t":"2025-08-07T04:00:00Z","v":265746,"vw":27.885542},{"c":28.64,"h":28.8,"l":27.52,"n":4623,"o":27.83,"t":"2025-08-08T04:00:00Z","v":254809,"vw":28.472835},{"c":28.55,"h":28.94,"l":28.265,"n":3577,"o":28.64,"t":"2025-08-11T04:00:00Z","v":228499,"vw":28.563469},{"c":28.75,"h":28.83,"l":28.39,"n":4739,"o":28.75,"t":"2025-08-12T04:00:00Z","v":491741,"vw":28.652956},{"c":29.59,"h":29.88,"l":28.67,"n":5804,"o":28.8,"t":"2025-08-13T04:00:00Z","v":308210,"vw":29.534908},{"c":28.85,"h":29.48,"l":28.83,"n":3820,"o":29.4,"t":"2025-08-14T04:00:00Z","v":328312,"vw":29.132455},{"c":28.43,"h":29.05,"l":28.31,"n":3583,"o":28.79,"t":"2025-08-15T04:00:00Z","v":365450,"vw":28.483489},{"c":28.39,"h":28.86,"l":28.39,"n":4141,"o":28.72,"t":"2025-08-18T04:00:00Z","v":253446,"vw":28.518601},{"c":28.11,"h":28.76,"l":27.92,"n":3191,"o":28.33,"t":"2025-08-19T04:00:00Z","v":215000,"vw":28.173401},{"c":28.39,"h":28.67,"l":27.64,"n":3697,"o":28.08,"t":"2025-08-20T04:00:00Z","v":284592,"vw":28.247931},{"c":28.67,"h":28.77,"l":28.2,"n":2725,"o":28.2,"t":"2025-08-21T04:00:00Z","v":185421,"vw":28.595004},{"c":29.36,"h":29.57,"l":28.64,"n":3439,"o":28.67,"t":"2025-08-22T04:00:00Z","v":171296,"vw":29.262984},{"c":29.12,"h":29.8,"l":29.1,"n":4057,"o":29.51,"t":"2025-08-25T04:00:00Z","v":179019,"vw":29.348652},{"c":29.09,"h":29.32,"l":28.86,"n":5697,"o":29.17,"t":"2025-08-26T04:00:00Z","v":529557,"vw":29.077591},{"c":28.46,"h":29.22,"l":28.05,"n":7223,"o":28.89,"t":"2025-08-27T04:00:00Z","v":411096,"vw":28.408239},{"c":28.44,"h":28.705,"l":28.42,"n":4013,"o":28.53,"t":"2025-08-28T04:00:00Z","v":232490,"vw":28.486389},{"c":28.88,"h":29.03,"l":28.34,"n":4320,"o":28.54,"t":"2025-08-29T04:00:00Z","v":284600,"vw":28.799286},{"c":28.73,"h":28.8832,"l":28.35,"n":4364,"o":28.61,"t":"2025-09-02T04:00:00Z","v":301133,"vw":28.665935},{"c":29.01,"h":29.06,"l":28.3,"n":3578,"o":28.49,"t":"2025-09-03T04:00:00Z","v":202368,"vw":28.898663},{"c":28.61,"h":29.04,"l":28.49,"n":4011,"o":28.86,"t":"2025-09-04T04:00:00Z","v":185581,"vw":28.645048},{"c":28.61,"h":29.1,"l":28.49,"n":3261,"o":28.89,"t":"2025-09-05T04:00:00Z","v":145626,"vw":28.665404},{"c":28.57,"h":28.8,"l":28.39,"n":4180,"o":28.74,"t":"2025-09-08T04:00:00Z","v":136846,"vw":28.56117},{"c":29.36,"h":29.38,"l":28.34,"n":4804,"o":28.6,"t":"2025-09-09T04:00:00Z","v":285693,"vw":29.250942},{"c":28.7,"h":29.4,"l":28.63,"n":3842,"o":29.4,"t":"2025-09-10T04:00:00Z","v":226219,"vw":28.76812},{"c":29.52,"h":29.58,"l":28.65,"n":6593,"o":29.01,"t":"2025-09-11T04:00:00Z","v":294869,"vw":29.279723},{"c":29.42,"h":29.475,"l":29.09,"n":4091,"o":29.4,"t":"2025-09-12T04:00:00Z","v":180601,"vw":29.355615},{"c":29.41,"h":29.6,"l":29.255,"n":3442,"o":29.5,"t":"2025-09-15T04:00:00Z","v":189821,"vw":29.413798},{"c":29.71,"h":29.92,"l":29.32,"n":4419,"o":29.4,"t":"2025-09-16T04:00:00Z","v":235221,"vw":29.716778},{"c":29.92,"h":29.92,"l":29.1262,"n":5818,"o":29.85,"t":"2025-09-17T04:00:00Z","v":290167,"vw":29.735021},{"c":29.35,"h":29.68,"l":28.89,"n":5070,"o":29.68,"t":"2025-09-18T04:00:00Z","v":293092,"vw":29.248355},{"c":29.13,"h":29.71,"l":28.95,"n":5162,"o":29.23,"t":"2025-09-19T04:00:00Z","v":492783,"vw":29.152162},{"c":29.42,"h":29.46,"l":28.93,"n":3965,"o":29.13,"t":"2025-09-22T04:00:00Z","v":252234,"vw":29.355558},{"c":28.66,"h":29.275,"l":28.66,"n":4419,"o":29.27,"t":"2025-09-23T04:00:00Z","v":287346,"vw":28.778033},{"c":29.33,"h":29.48,"l":28.722,"n":5602,"o":28.92,"t":"2025-09-24T04:00:00Z","v":277517,"vw":29.29657},{"c":28.94,"h":29.38,"l":28.7,"n":4450,"o":29.38,"t":"2025-09-25T04:00:00Z","v":248183,"vw":28.955812},{"c":29.04,"h":29.08,"l":28.54,"n":5222,"o":28.66,"t":"2025-09-26T04:00:00Z","v":264239,"vw":28.922973},{"c":29.02,"h":29.5,"l":28.92,"n":4313,"o":29.2,"t":"2025-09-29T04:00:00Z","v":290575,"vw":29.044998},{"c":28.55,"h":29.16,"l":28.45,"n":4403,"o":29.06,"t":"2025-09-30T04:00:00Z","v":313006,"vw":28.598967},{"c":28.62,"h":28.79,"l":28.34,"n":4454,"o":28.55,"t":"2025-10-01T04:00:00Z","v":236794,"vw":28.600596},{"c":28.64,"h":29.18,"l":28.56,"n":3881,"o":28.93,"t":"2025-10-02T04:00:00Z","v":325777,"vw":28.686287},{"c":28.43,"h":28.67,"l":28.38,"n":3131,"o":28.55,"t":"2025-10-03T04:00:00Z","v":182653,"vw":28.48843},{"c":28.81,"h":28.92,"l":28.44,"n":3327,"o":28.44,"t":"2025-10-06T04:00:00Z","v":342489,"vw":28.752898},{"c":28.69,"h":29.0663,"l":28.5,"n":3604,"o":28.9,"t":"2025-10-07T04:00:00Z","v":182224,"vw":28.68523},{"c":28.46,"h":28.945,"l":28.35,"n":3409,"o":28.7,"t":"2025-10-08T04:00:00Z","v":285247,"vw":28.535376},{"c":27.82,"h":28.49,"l":27.64,"n":3924,"o":28.43,"t":"2025-10-09T04:00:00Z","v":275547,"vw":27.867071},{"c":26.5,"h":27.87,"l":26.4,"n":8585,"o":27.76,"t":"2025-10-10T04:00:00Z","v":444609,"vw":26.827763},{"c":26.73,"h":27.13,"l":26.6111,"n":4520,"o":27.1,"t":"2025-10-13T04:00:00Z","v":299006,"vw":26.834991},{"c":26.83,"h":27,"l":26.4,"n":5575,"o":26.72,"t":"2025-10-14T04:00:00Z","v":406583,"vw":26.808518},{"c":27.43,"h":27.65,"l":27.1,"n":4531,"o":27.16,"t":"2025-10-15T04:00:00Z","v":486257,"vw":27.34801},{"c":27.69,"h":27.765,"l":27.22,"n":3876,"o":27.45,"t":"2025-10-16T04:00:00Z","v":259206,"vw":27.514071},{"c":28.11,"h":28.12,"l":27.18,"n":5511,"o":27.38,"t":"2025-10-17T04:00:00Z","v":408270,"vw":27.865626},{"c":27.81,"h":27.83,"l":27.14,"n":5375,"o":27.51,"t":"2025-10-20T04:00:00Z","v":247782,"vw":27.643728},{"c":27.19,"h":27.71,"l":27.07,"n":4381,"o":27.71,"t":"2025-10-21T04:00:00Z","v":224455,"vw":27.284488},{"c":26.56,"h":27.25,"l":26.49,"n":6861,"o":27.07,"t":"2025-10-22T04:00:00Z","v":373028,"vw":26.714731},{"c":26.12,"h":26.75,"l":25.83,"n":7659,"o":26.69,"t":"2025-10-23T04:00:00Z","v":393337,"vw":26.08365},{"c":25.99,"h":26.63,"l":25.95,"n":3702,"o":26.15,"t":"2025-10-24T04:00:00Z","v":154611,"vw":26.032554},{"c":26.46,"h":26.67,"l":26.19,"n":4837,"o":26.22,"t":"2025-10-27T04:00:00Z","v":336563,"vw":26.442722},{"c":25.97,"h":26.3,"l":25.94,"n":3864,"o":26.19,"t":"2025-10-28T04:00:00Z","v":195910,"vw":26.063966},{"c":25.48,"h":25.83,"l":25.25,"n":5913,"o":25.5,"t":"2025-10-29T04:00:00Z","v":310154,"vw":25.529088},{"c":25.14,"h":25.6,"l":24.96,"n":6421,"o":25.1,"t":"2025-10-30T04:00:00Z","v":400569,"vw":25.249177},{"c":25.2,"h":25.54,"l":25.01,"n":6223,"o":25.01,"t":"2025-10-31T04:00:00Z","v":343955,"vw":25.266409},{"c":25.15,"h":25.352,"l":24.85,"n":5705,"o":25.18,"t":"2025-11-03T05:00:00Z","v":363903,"vw":25.140029},{"c":24.93,"h":25.09,"l":24.5001,"n":5943,"o":24.84,"t":"2025-11-04T05:00:00Z","v":314454,"vw":24.909091},{"c":24.82,"h":25.225,"l":24.645,"n":7110,"o":25,"t":"2025-11-05T05:00:00Z","v":438134,"vw":24.839927},{"c":25.2,"h":26.2815,"l":25.12,"n":8670,"o":25.49,"t":"2025-11-06T05:00:00Z","v":478667,"vw":25.383595},{"c":24.34,"h":24.87,"l":24.05,"n":8151,"o":24.82,"t":"2025-11-07T05:00:00Z","v":483413,"vw":24.327457},{"c":25.04,"h":25.18,"l":24.54,"n":8416,"o":24.75,"t":"2025-11-10T05:00:00Z","v":437418,"vw":24.950638},{"c":24.84,"h":25.2,"l":24.76,"n":4946,"o":25,"t":"2025-11-11T05:00:00Z","v":288559,"vw":24.884405},{"c":24.92,"h":25.01,"l":24.4046,"n":5923,"o":24.92,"t":"2025-11-12T05:00:00Z","v":309557,"vw":24.884553},{"c":24.85,"h":25.22,"l":24.63,"n":5962,"o":24.95,"t":"2025-11-13T05:00:00Z","v":326255,"vw":24.861173},{"c":24.09,"h":24.79,"l":24.02,"n":7458,"o":24.51,"t":"2025-11-14T05:00:00Z","v":383834,"vw":24.253741},{"c":23.8,"h":24.5,"l":23.69,"n":6364,"o":24.08,"t":"2025-11-17T05:00:00Z","v":312894,"vw":23.888761},{"c":23.95,"h":24.045,"l":23.51,"n":6657,"o":23.64,"t":"2025-11-18T05:00:00Z","v":316904,"vw":23.858413},{"c":23.65,"h":23.84,"l":23.42,"n":6837,"o":23.82,"t":"2025-11-19T05:00:00Z","v":339127,"vw":23.668814},{"c":23.21,"h":24.165,"l":23.11,"n":8247,"o":23.81,"t":"2025-11-20T05:00:00Z","v":460231,"vw":23.349561},{"c":23.48,"h":23.71,"l":23.19,"n":5516,"o":23.19,"t":"2025-11-21T05:00:00Z","v":411463,"vw":23.515177},{"c":23.68,"h":24,"l":23.37,"n":6501,"o":23.58,"t":"2025-11-24T05:00:00Z","v":1194230,"vw":23.665301},{"c":23.96,"h":24.29,"l":23.8,"n":7003,"o":23.92,"t":"2025-11-25T05:00:00Z","v":668720,"vw":24.008869},{"c":23.47,"h":24.115,"l":23.43,"n":7765,"o":23.81,"t":"2025-11-26T05:00:00Z","v":446028,"vw":23.641221},{"c":23.76,"h":23.8,"l":23.16,"n":5251,"o":23.38,"t":"2025-11-28T05:00:00Z","v":318051,"vw":23.647695},{"c":23.75,"h":24.2199,"l":23.64,"n":5769,"o":23.81,"t":"2025-12-01T05:00:00Z","v":634929,"vw":23.884509},{"c":23.44,"h":23.8285,"l":23.18,"n":7055,"o":23.63,"t":"2025-12-02T05:00:00Z","v":363512,"vw":23.454657},{"c":23.11,"h":23.58,"l":23.01,"n":7634,"o":23.28,"t":"2025-12-03T05:00:00Z","v":482424,"vw":23.152999},{"c":23.38,"h":23.39,"l":22.95,"n":6790,"o":23.15,"t":"2025-12-04T05:00:00Z","v":405966,"vw":23.250515},{"c":23.88,"h":23.9,"l":23.26,"n":7544,"o":23.5,"t":"2025-12-05T05:00:00Z","v":609499,"vw":23.73738},{"c":23.59,"h":23.98,"l":23.35,"n":7118,"o":23.89,"t":"2025-12-08T05:00:00Z","v":354095,"vw":23.556765},{"c":23.65,"h":23.76,"l":23.04,"n":6699,"o":23.43,"t":"2025-12-09T05:00:00Z","v":443587,"vw":23.468621},{"c":24.08,"h":24.1,"l":23.56,"n":6619,"o":23.67,"t":"2025-12-10T05:00:00Z","v":380593,"vw":23.93052},{"c":23.86,"h":24.35,"l":23.81,"n":6067,"o":23.94,"t":"2025-12-11T05:00:00Z","v":324353,"vw":23.978824},{"c":24.25,"h":24.319,"l":23.74,"n":6734,"o":23.96,"t":"2025-12-12T05:00:00Z","v":680571,"vw":24.200905},{"c":23.3,"h":24.075,"l":23.26,"n":7765,"o":24.07,"t":"2025-12-15T05:00:00Z","v":381477,"vw":23.518682},{"c":23.27,"h":23.44,"l":22.76,"n":8259,"o":23.14,"t":"2025-12-16T05:00:00Z","v":783313,"vw":23.164189},{"c":23.14,"h":23.575,"l":23.08,"n":6388,"o":23.35,"t":"2025-12-17T05:00:00Z","v":365701,"vw":23.232312},{"c":23.24,"h":23.43,"l":23.07,"n":7790,"o":23.23,"t":"2025-12-18T05:00:00Z","v":430157,"vw":23.244449},{"c":23.06,"h":23.6,"l":23.03,"n":10047,"o":23.24,"t":"2025-12-19T05:00:00Z","v":1141545,"vw":23.139232},{"c":23.41,"h":23.44,"l":22.96,"n":6759,"o":23.07,"t":"2025-12-22T05:00:00Z","v":398896,"vw":23.303141},{"c":23.23,"h":23.49,"l":23.14,"n":7875,"o":23.29,"t":"2025-12-23T05:00:00Z","v":400562,"vw":23.307958},{"c":23.51,"h":23.71,"l":23.11,"n":4164,"o":23.11,"t":"2025-12-24T05:00:00Z","v":302117,"vw":23.483973},{"c":23.54,"h":23.58,"l":23.2,"n":5321,"o":23.5,"t":"2025-12-26T05:00:00Z","v":262752,"vw":23.421543},{"c":23.1,"h":23.44,"l":22.86,"n":7227,"o":23.27,"t":"2025-12-29T05:00:00Z","v":494584,"vw":23.064315},{"c":23.24,"h":23.35,"l":22.97,"n":6763,"o":23.04,"t":"2025-12-30T05:00:00Z","v":398100,"vw":23.20023},{"c":22.26,"h":22.29,"l":21.93,"n":6752,"o":22.15,"t":"2025-12-31T05:00:00Z","v":459961,"vw":22.139625},{"c":22.68,"h":23.085,"l":22.5,"n":5492,"o":22.63,"t":"2026-01-02T05:00:00Z","v":265474,"vw":22.805933},{"c":22.73,"h":23.01,"l":22.49,"n":9430,"o":22.56,"t":"2026-01-05T05:00:00Z","v":470523,"vw":22.801754},{"c":22.42,"h":22.96,"l":22.33,"n":6285,"o":22.85,"t":"2026-01-06T05:00:00Z","v":325064,"vw":22.523032},{"c":21.83,"h":22.33,"l":21.83,"n":5784,"o":22.21,"t":"2026-01-07T05:00:00Z","v":504978,"vw":21.970468},{"c":22.6,"h":22.69,"l":21.78,"n":6646,"o":21.86,"t":"2026-01-08T05:00:00Z","v":531430,"vw":22.422268},{"c":22.15,"h":22.655,"l":21.84,"n":6552,"o":22.47,"t":"2026-01-09T05:00:00Z","v":559794,"vw":22.095505},{"c":22.78,"h":22.98,"l":22.16,"n":6143,"o":22.37,"t":"2026-01-12T05:00:00Z","v":361427,"vw":22.760977},{"c":22.49,"h":22.69,"l":22.21,"n":7468,"o":22.56,"t":"2026-01-13T05:00:00Z","v":413700,"vw":22.505914},{"c":23.08,"h":23.19,"l":22.405,"n":7566,"o":22.45,"t":"2026-01-14T05:00:00Z","v":346467,"vw":22.974385},{"c":23.24,"h":23.34,"l":22.73,"n":5348,"o":23.14,"t":"2026-01-15T05:00:00Z","v":314508,"vw":23.108896},{"c":23.09,"h":23.48,"l":22.885,"n":7180,"o":23.18,"t":"2026-01-16T05:00:00Z","v":554861,"vw":23.168438},{"c":22.69,"h":23.34,"l":22.5685,"n":7711,"o":22.89,"t":"2026-01-20T05:00:00Z","v":559954,"vw":22.781212},{"c":22.91,"h":23.3,"l":22.7,"n":6567,"o":23,"t":"2026-01-21T05:00:00Z","v":536850,"vw":22.945939},{"c":23.01,"h":23.29,"l":22.82,"n":5272,"o":23.06,"t":"2026-01-22T05:00:00Z","v":378774,"vw":23.085141},{"c":23.14,"h":23.2864,"l":22.72,"n":4607,"o":23.02,"t":"2026-01-23T05:00:00Z","v":245418,"vw":23.152709},{"c":22.84,"h":23.21,"l":22.785,"n":3811,"o":23.1,"t":"2026-01-26T05:00:00Z","v":271984,"vw":22.908124},{"c":22.76,"h":23.3,"l":22.72,"n":7175,"o":23.04,"t":"2026-01-27T05:00:00Z","v":428639,"vw":22.861597},{"c":22.54,"h":22.83,"l":22.44,"n":7191,"o":22.8,"t":"2026-01-28T05:00:00Z","v":527592,"vw":22.616002},{"c":22.97,"h":23.12,"l":22.41,"n":6305,"o":22.78,"t":"2026-01-29T05:00:00Z","v":325895,"vw":22.852114},{"c":22.04,"h":22.76,"l":21.96,"n":6398,"o":22.6,"t":"2026-01-30T05:00:00Z","v":579547,"vw":22.170005},{"c":21.65,"h":21.95,"l":21.525,"n":5886,"o":21.91,"t":"2026-02-02T05:00:00Z","v":458180,"vw":21.696492},{"c":20.93,"h":21.66,"l":20.68,"n":6233,"o":21.66,"t":"2026-02-03T05:00:00Z","v":415739,"vw":21.023265},{"c":20.76,"h":21.08,"l":20.55,"n":5457,"o":20.88,"t":"2026-02-04T05:00:00Z","v":392425,"vw":20.763181},{"c":20.67,"h":21.09,"l":20.53,"n":7509,"o":20.77,"t":"2026-02-05T05:00:00Z","v":747103,"vw":20.672423},{"c":20.9,"h":21.05,"l":20.66,"n":6586,"o":20.85,"t":"2026-02-06T05:00:00Z","v":464135,"vw":20.871757},{"c":21.02,"h":21.32,"l":20.715,"n":6590,"o":20.83,"t":"2026-02-09T05:00:00Z","v":450684,"vw":21.017781},{"c":21.93,"h":22.025,"l":20.97,"n":6752,"o":20.97,"t":"2026-02-10T05:00:00Z","v":465356,"vw":21.807363},{"c":21.77,"h":22.09,"l":21.69,"n":10090,"o":21.84,"t":"2026-02-11T05:00:00Z","v":614197,"vw":21.839025},{"c":21.03,"h":21.8,"l":20.6,"n":9769,"o":21.45,"t":"2026-02-12T05:00:00Z","v":832562,"vw":21.186043},{"c":21,"h":21.2,"l":20.65,"n":6522,"o":20.76,"t":"2026-02-13T05:00:00Z","v":413688,"vw":21.001434},{"c":20.96,"h":21.22,"l":20.59,"n":7682,"o":20.99,"t":"2026-02-17T05:00:00Z","v":672335,"vw":20.926218},{"c":21,"h":21.31,"l":20.84,"n":7231,"o":21.09,"t":"2026-02-18T05:00:00Z","v":400423,"vw":21.129846},{"c":20.99,"h":21.055,"l":20.65,"n":5168,"o":20.87,"t":"2026-02-19T05:00:00Z","v":438518,"vw":20.960077},{"c":21.05,"h":21.3199,"l":20.535,"n":7180,"o":20.54,"t":"2026-02-20T05:00:00Z","v":411579,"vw":20.972316},{"c":20.82,"h":21.15,"l":20.735,"n":9758,"o":20.99,"t":"2026-02-23T05:00:00Z","v":571367,"vw":20.868459},{"c":20.77,"h":21.14,"l":20.69,"n":7528,"o":20.73,"t":"2026-02-24T05:00:00Z","v":611735,"vw":20.850413},{"c":20.11,"h":21.01,"l":20.09,"n":9702,"o":20.76,"t":"2026-02-25T05:00:00Z","v":595400,"vw":20.317368},{"c":19.96,"h":20.255,"l":19.5,"n":11501,"o":20.15,"t":"2026-02-26T05:00:00Z","v":739211,"vw":19.84339},{"c":19.18,"h":19.81,"l":19.08,"n":20826,"o":19.81,"t":"2026-02-27T05:00:00Z","v":9293617,"vw":19.188182},{"c":19.16,"h":19.415,"l":18.66,"n":8860,"o":18.91,"t":"2026-03-02T05:00:00Z","v":536404,"vw":19.178898},{"c":18.35,"h":18.93,"l":18.34,"n":11560,"o":18.81,"t":"2026-03-03T05:00:00Z","v":800039,"vw":18.587157},{"c":17.96,"h":18.88,"l":17.92,"n":11164,"o":18.45,"t":"2026-03-04T05:00:00Z","v":811299,"vw":18.09424},{"c":18.83,"h":19.29,"l":17.87,"n":10121,"o":18.05,"t":"2026-03-05T05:00:00Z","v":891757,"vw":18.844577},{"c":19.07,"h":19.35,"l":18.7,"n":8830,"o":18.8,"t":"2026-03-06T05:00:00Z","v":610334,"vw":19.104095},{"c":19.61,"h":19.7157,"l":18.82,"n":10648,"o":19,"t":"2026-03-09T04:00:00Z","v":758112,"vw":19.506086},{"c":19.64,"h":19.87,"l":19.46,"n":10265,"o":19.57,"t":"2026-03-10T04:00:00Z","v":1045478,"vw":19.655637},{"c":19.28,"h":19.49,"l":19.15,"n":9730,"o":19.45,"t":"2026-03-11T04:00:00Z","v":1023286,"vw":19.284881},{"c":18.75,"h":19.39,"l":18.72,"n":9046,"o":19.21,"t":"2026-03-12T04:00:00Z","v":1018957,"vw":18.839538},{"c":18.86,"h":19.16,"l":18.723,"n":9413,"o":18.98,"t":"2026-03-13T04:00:00Z","v":812543,"vw":18.894861},{"c":18.6,"h":19.09,"l":18.6,"n":11987,"o":19,"t":"2026-03-16T04:00:00Z","v":1096649,"vw":18.70835},{"c":18.83,"h":18.91,"l":18.595,"n":11019,"o":18.66,"t":"2026-03-17T04:00:00Z","v":905158,"vw":18.772646},{"c":18.3,"h":18.93,"l":18.3,"n":8008,"o":18.65,"t":"2026-03-18T04:00:00Z","v":869909,"vw":18.470036},{"c":18.4,"h":18.49,"l":18.04,"n":9847,"o":18.09,"t":"2026-03-19T04:00:00Z","v":764008,"vw":18.326738},{"c":18.02,"h":18.34,"l":17.96,"n":7996,"o":18.34,"t":"2026-03-20T04:00:00Z","v":2285729,"vw":18.030628},{"c":17.93,"h":18.21,"l":17.92,"n":7199,"o":18.07,"t":"2026-03-23T04:00:00Z","v":643600,"vw":18.013881},{"c":17.28,"h":17.935,"l":17.055,"n":8341,"o":17.83,"t":"2026-03-24T04:00:00Z","v":638648,"vw":17.339452},{"c":17.59,"h":17.755,"l":17.4,"n":7394,"o":17.41,"t":"2026-03-25T04:00:00Z","v":500349,"vw":17.593222},{"c":17.29,"h":17.5,"l":17.09,"n":8873,"o":17.31,"t":"2026-03-26T04:00:00Z","v":577037,"vw":17.235845},{"c":16.92,"h":17.27,"l":16.8603,"n":5211,"o":17.23,"t":"2026-03-27T04:00:00Z","v":364266,"vw":16.988742},{"c":17.09,"h":17.2,"l":16.74,"n":7047,"o":16.91,"t":"2026-03-30T04:00:00Z","v":415521,"vw":17.040905},{"c":17.37,"h":17.43,"l":16.9,"n":9658,"o":17.18,"t":"2026-03-31T04:00:00Z","v":850815,"vw":17.253837},{"c":17.54,"h":17.67,"l":17.1,"n":6796,"o":17.36,"t":"2026-04-01T04:00:00Z","v":339822,"vw":17.49088},{"c":17.36,"h":17.72,"l":17.13,"n":5118,"o":17.18,"t":"2026-04-02T04:00:00Z","v":267993,"vw":17.411243},{"c":17.48,"h":17.56,"l":17.21,"n":3977,"o":17.32,"t":"2026-04-06T04:00:00Z","v":236709,"vw":17.465953},{"c":17.51,"h":17.65,"l":17.23,"n":5279,"o":17.54,"t":"2026-04-07T04:00:00Z","v":337230,"vw":17.504029},{"c":18.12,"h":18.33,"l":17.915,"n":5590,"o":18.06,"t":"2026-04-08T04:00:00Z","v":365273,"vw":18.123076},{"c":18.12,"h":18.4,"l":17.71,"n":7320,"o":18.05,"t":"2026-04-09T04:00:00Z","v":411016,"vw":18.155772},{"c":17.9,"h":18.4175,"l":17.88,"n":6552,"o":18.3,"t":"2026-04-10T04:00:00Z","v":394383,"vw":18.010267},{"c":17.85,"h":17.91,"l":17.56,"n":9061,"o":17.89,"t":"2026-04-13T04:00:00Z","v":683894,"vw":17.785089},{"c":18.13,"h":18.34,"l":17.88,"n":6731,"o":18.03,"t":"2026-04-14T04:00:00Z","v":679762,"vw":18.152725},{"c":18.35,"h":18.54,"l":18.12,"n":8620,"o":18.21,"t":"2026-04-15T04:00:00Z","v":884590,"vw":18.39097},{"c":18.7,"h":18.7,"l":18.35,"n":6026,"o":18.53,"t":"2026-04-16T04:00:00Z","v":848623,"vw":18.523133},{"c":18.72,"h":18.98,"l":18.59,"n":7813,"o":18.82,"t":"2026-04-17T04:00:00Z","v":706706,"vw":18.72706},{"c":18.89,"h":18.94,"l":18.58,"n":6041,"o":18.67,"t":"2026-04-20T04:00:00Z","v":483588,"vw":18.852093},{"c":18.7,"h":18.915,"l":18.57,"n":7242,"o":18.79,"t":"2026-04-21T04:00:00Z","v":505817,"vw":18.752573},{"c":18.7,"h":18.94,"l":18.57,"n":7464,"o":18.67,"t":"2026-04-22T04:00:00Z","v":588604,"vw":18.711016},{"c":18.37,"h":18.7,"l":18.27,"n":10003,"o":18.62,"t":"2026-04-23T04:00:00Z","v":652886,"vw":18.45507},{"c":18.5,"h":18.67,"l":18.255,"n":5213,"o":18.54,"t":"2026-04-24T04:00:00Z","v":337293,"vw":18.492381},{"c":18.46,"h":18.6993,"l":18.3701,"n":7211,"o":18.44,"t":"2026-04-27T04:00:00Z","v":432494,"vw":18.51872},{"c":18.26,"h":18.35,"l":18.02,"n":6825,"o":18.3,"t":"2026-04-28T04:00:00Z","v":423135,"vw":18.220517},{"c":18.21,"h":18.41,"l":18.01,"n":7079,"o":18.31,"t":"2026-04-29T04:00:00Z","v":540852,"vw":18.174917},{"c":18.63,"h":18.67,"l":17.96,"n":6895,"o":18.14,"t":"2026-04-30T04:00:00Z","v":539892,"vw":18.461975},{"c":18.6,"h":18.68,"l":18.4,"n":3930,"o":18.68,"t":"2026-05-01T04:00:00Z","v":244337,"vw":18.58198},{"c":18.42,"h":18.865,"l":18.42,"n":4453,"o":18.61,"t":"2026-05-04T04:00:00Z","v":271186,"vw":18.553636},{"c":18.33,"h":18.49,"l":18.26,"n":4041,"o":18.46,"t":"2026-05-05T04:00:00Z","v":257821,"vw":18.373235},{"c":19.37,"h":19.545,"l":18.56,"n":9923,"o":18.56,"t":"2026-05-06T04:00:00Z","v":620185,"vw":19.287792},{"c":19.33,"h":19.62,"l":19.255,"n":8455,"o":19.27,"t":"2026-05-07T04:00:00Z","v":628576,"vw":19.434096},{"c":19,"h":19.645,"l":18.99,"n":6919,"o":19.46,"t":"2026-05-08T04:00:00Z","v":393181,"vw":19.223183},{"c":19.17,"h":19.535,"l":18.98,"n":6963,"o":18.98,"t":"2026-05-11T04:00:00Z","v":425491,"vw":19.262095},{"c":18.82,"h":19.13,"l":18.42,"n":8250,"o":19.13,"t":"2026-05-12T04:00:00Z","v":544164,"vw":18.764501},{"c":19.2,"h":19.43,"l":18.66,"n":8699,"o":18.73,"t":"2026-05-13T04:00:00Z","v":434396,"vw":19.195658},{"c":17.71,"h":18.2993,"l":17.25,"n":12461,"o":18.25,"t":"2026-05-14T04:00:00Z","v":831463,"vw":17.714438},{"c":17.05,"h":17.75,"l":16.98,"n":13093,"o":17.48,"t":"2026-05-15T04:00:00Z","v":899827,"vw":17.25114},{"c":16.89,"h":17.15,"l":16.65,"n":9138,"o":17.06,"t":"2026-05-18T04:00:00Z","v":679009,"vw":16.859148},{"c":16.83,"h":17.16,"l":16.7,"n":9166,"o":16.8,"t":"2026-05-19T04:00:00Z","v":650787,"vw":16.878629},{"c":16.93,"h":17.055,"l":16.34,"n":13144,"o":16.92,"t":"2026-05-20T04:00:00Z","v":901117,"vw":16.7996},{"c":16.68,"h":16.89,"l":16.46,"n":8679,"o":16.65,"t":"2026-05-21T04:00:00Z","v":483447,"vw":16.690673},{"c":16.59,"h":16.78,"l":16.06,"n":9220,"o":16.08,"t":"2026-05-22T04:00:00Z","v":670734,"vw":16.511634},{"c":16.49,"h":16.89,"l":16.37,"n":8867,"o":16.47,"t":"2026-05-26T04:00:00Z","v":636794,"vw":16.53801},{"c":16.38,"h":16.63,"l":16.32,"n":9044,"o":16.42,"t":"2026-05-27T04:00:00Z","v":642679,"vw":16.427959},{"c":17.3,"h":17.3699,"l":15.5737,"n":13063,"o":16.03,"t":"2026-05-28T04:00:00Z","v":1039805,"vw":16.99769},{"c":17.46,"h":18.07,"l":17.225,"n":8969,"o":17.28,"t":"2026-05-29T04:00:00Z","v":904060,"vw":17.651192},{"c":17.91,"h":17.92,"l":17.12,"n":9381,"o":17.42,"t":"2026-06-01T04:00:00Z","v":616996,"vw":17.663291},{"c":18.35,"h":18.63,"l":18,"n":9707,"o":18,"t":"2026-06-02T04:00:00Z","v":735929,"vw":18.349838},{"c":18.18,"h":18.5,"l":17.98,"n":9902,"o":18.28,"t":"2026-06-03T04:00:00Z","v":619586,"vw":18.215995},{"c":17.55,"h":18.435,"l":17.52,"n":8715,"o":18.09,"t":"2026-06-04T04:00:00Z","v":677558,"vw":17.914515},{"c":16.53,"h":17.54,"l":16.36,"n":12999,"o":17.4,"t":"2026-06-05T04:00:00Z","v":743016,"vw":16.820912},{"c":17.37,"h":17.5,"l":16.565,"n":11323,"o":16.65,"t":"2026-06-08T04:00:00Z","v":689608,"vw":17.238623},{"c":17.26,"h":17.82,"l":16.88,"n":13563,"o":17.61,"t":"2026-06-09T04:00:00Z","v":920993,"vw":17.237446},{"c":17.46,"h":17.74,"l":17.12,"n":10856,"o":17.2,"t":"2026-06-10T04:00:00Z","v":849724,"vw":17.462736},{"c":17.85,"h":17.98,"l":17.05,"n":12279,"o":17.29,"t":"2026-06-11T04:00:00Z","v":1099195,"vw":17.738779},{"c":17.57,"h":18.18,"l":17.55,"n":9892,"o":17.97,"t":"2026-06-12T04:00:00Z","v":912148,"vw":17.693128},{"c":18.76,"h":18.85,"l":17.57,"n":12031,"o":17.8,"t":"2026-06-15T04:00:00Z","v":1013189,"vw":18.657653},{"c":18.18,"h":18.475,"l":18.05,"n":12742,"o":18.47,"t":"2026-06-16T04:00:00Z","v":782369,"vw":18.242613},{"c":17.91,"h":18.66,"l":17.83,"n":9440,"o":18.04,"t":"2026-06-17T04:00:00Z","v":695301,"vw":18.123029},{"c":18.09,"h":18.35,"l":17.8499,"n":10763,"o":17.98,"t":"2026-06-18T04:00:00Z","v":956478,"vw":18.111846},{"c":18.44,"h":18.67,"l":17.58,"n":11290,"o":17.92,"t":"2026-06-22T04:00:00Z","v":1509780,"vw":18.423337},{"c":18.37,"h":18.64,"l":18.04,"n":9416,"o":18.22,"t":"2026-06-23T04:00:00Z","v":730543,"vw":18.313802},{"c":19.1,"h":19.14,"l":18.17,"n":13781,"o":18.32,"t":"2026-06-24T04:00:00Z","v":1406120,"vw":18.882783},{"c":18.78,"h":19.145,"l":18.595,"n":14792,"o":18.96,"t":"2026-06-25T04:00:00Z","v":1285951,"vw":18.819562},{"c":18.56,"h":18.9,"l":18.53,"n":16708,"o":18.54,"t":"2026-06-26T04:00:00Z","v":1205408,"vw":18.642095},{"c":19,"h":19.115,"l":18.55,"n":13826,"o":18.75,"t":"2026-06-29T04:00:00Z","v":1147353,"vw":18.961589},{"c":19.03,"h":19.23,"l":18.555,"n":8557,"o":18.93,"t":"2026-06-30T04:00:00Z","v":842748,"vw":19.020088},{"c":19.09,"h":19.54,"l":18.78,"n":10144,"o":19.1,"t":"2026-07-01T04:00:00Z","v":763201,"vw":19.151068},{"c":18.18,"h":18.28,"l":17.68,"n":9353,"o":18.2,"t":"2026-07-02T04:00:00Z","v":572900,"vw":17.96313},{"c":18.63,"h":18.84,"l":17.91,"n":7148,"o":18.35,"t":"2026-07-06T04:00:00Z","v":537761,"vw":18.558593},{"c":18.67,"h":19.11,"l":18.41,"n":5281,"o":18.73,"t":"2026-07-07T04:00:00Z","v":310516,"vw":18.653821},{"c":19.94,"h":20.095,"l":18.95,"n":9533,"o":18.95,"t":"2026-07-08T04:00:00Z","v":724063,"vw":19.866513},{"c":20.5,"h":20.57,"l":19.355,"n":9747,"o":19.72,"t":"2026-07-09T04:00:00Z","v":903068,"vw":20.35483},{"c":20.3,"h":20.715,"l":20.11,"n":6463,"o":20.71,"t":"2026-07-10T04:00:00Z","v":693118,"vw":20.335253},{"c":20.37,"h":20.68,"l":20.05,"n":10037,"o":20.34,"t":"2026-07-13T04:00:00Z","v":763059,"vw":20.397233},{"c":20.86,"h":20.99,"l":20.15,"n":8294,"o":20.58,"t":"2026-07-14T04:00:00Z","v":547621,"vw":20.796673},{"c":21.59,"h":21.855,"l":21,"n":8549,"o":21.01,"t":"2026-07-15T04:00:00Z","v":517282,"vw":21.600382},{"c":21.8,"h":22.2,"l":21.41,"n":10033,"o":21.59,"t":"2026-07-16T04:00:00Z","v":773382,"vw":21.980167},{"c":21.53,"h":21.98,"l":21.22,"n":12702,"o":21.35,"t":"2026-07-17T04:00:00Z","v":969168,"vw":21.613068},{"c":21.43,"h":22.39,"l":21.355,"n":8846,"o":22.005,"t":"2026-07-20T04:00:00Z","v":628279,"vw":21.646243},{"c":21.26,"h":21.45,"l":20.81,"n":9240,"o":21.28,"t":"2026-07-21T04:00:00Z","v":673634,"vw":21.273213},{"c":21.51,"h":21.63,"l":20.925,"n":10044,"o":21.14,"t":"2026-07-22T04:00:00Z","v":852484,"vw":21.431524},{"c":21.27,"h":21.62,"l":20.99,"n":9077,"o":21.45,"t":"2026-07-23T04:00:00Z","v":635215,"vw":21.279409},{"c":21.11,"h":21.47,"l":20.91,"n":9080,"o":21.34,"t":"2026-07-24T04:00:00Z","v":651599,"vw":21.211306},{"c":21.37,"h":21.585,"l":20.97,"n":8086,"o":21.585,"t":"2026-07-27T04:00:00Z","v":597354,"vw":21.381402},{"c":23.01,"h":23.38,"l":21.7,"n":15037,"o":21.7,"t":"2026-07-28T04:00:00Z","v":1509742,"vw":22.516273},{"c":22.74,"h":23.185,"l":22.49,"n":14977,"o":23.1,"t":"2026-07-29T04:00:00Z","v":1211205,"vw":22.766247},{"c":22.87,"h":23.04,"l":22.3,"n":10995,"o":22.53,"t":"2026-07-30T04:00:00Z","v":871345,"vw":22.867198},{"c":23.22,"h":23.34,"l":22.72,"n":9445,"o":22.94,"t":"2026-07-31T04:00:00Z","v":807999,"vw":23.109249},{"c":23.25,"h":23.48,"l":22.68,"n":8849,"o":23.12,"t":"2026-08-03T04:00:00Z","v":691550,"vw":23.223098},{"c":22.96,"h":23.37,"l":22.71,"n":9728,"o":22.71,"t":"2026-08-04T04:00:00Z","v":961841,"vw":23.077738},{"c":22.98,"h":23.105,"l":22.755,"n":9207,"o":22.78,"t":"2026-08-05T04:00:00Z","v":717598,"vw":23.002588},{"c":22.71,"h":23.07,"l":22.665,"n":8481,"o":22.92,"t":"2026-08-06T04:00:00Z","v":840245,"vw":22.780016},{"c":22.72,"h":22.88,"l":22.175,"n":9038,"o":22.86,"t":"2026-08-07T04:00:00Z","v":674342,"vw":22.673807},{"c":23.49,"h":23.565,"l":22.46,"n":8446,"o":22.73,"t":"2026-08-10T04:00:00Z","v":627088,"vw":23.270064},{"c":23.02,"h":23.265,"l":22.77,"n":6675,"o":23.26,"t":"2026-08-11T04:00:00Z","v":498687,"vw":23.002255},{"c":22.97,"h":23.07,"l":22.53,"n":9418,"o":22.9,"t":"2026-08-12T04:00:00Z","v":738362,"vw":22.935909},{"c":22.54,"h":22.88,"l":22.51,"n":7775,"o":22.88,"t":"2026-08-13T04:00:00Z","v":474107,"vw":22.645433},{"c":22.67,"h":22.83,"l":22.34,"n":6449,"o":22.65,"t":"2026-08-14T04:00:00Z","v":374793,"vw":22.626795},{"c":22.49,"h":22.935,"l":22.44,"n":7842,"o":22.91,"t":"2026-08-17T04:00:00Z","v":429104,"vw":22.626147},{"c":21.97,"h":22.01,"l":21.18,"n":8738,"o":21.25,"t":"2026-08-18T04:00:00Z","v":741052,"vw":21.844011},{"c":22.48,"h":22.54,"l":21.75,"n":11449,"o":22.04,"t":"2026-08-19T04:00:00Z","v":775834,"vw":22.257382},{"c":22.12,"h":22.6,"l":20.975,"n":18000,"o":22.44,"t":"2026-08-20T04:00:00Z","v":1135210,"vw":21.98168},{"c":22.22,"h":22.42,"l":21.833,"n":14076,"o":22.2,"t":"2026-08-21T04:00:00Z","v":893553,"vw":22.190258},{"c":21.85,"h":22.03,"l":21.66,"n":11743,"o":22,"t":"2026-08-24T04:00:00Z","v":906399,"vw":21.82792},{"c":21.72,"h":21.98,"l":21.32,"n":19411,"o":21.85,"t":"2026-08-25T04:00:00Z","v":2846917,"vw":21.606654},{"c":22.17,"h":22.425,"l":21.43,"n":12735,"o":21.74,"t":"2026-08-26T04:00:00Z","v":1183635,"vw":22.040483},{"c":22.55,"h":22.65,"l":21.7,"n":11347,"o":22.08,"t":"2026-08-27T04:00:00Z","v":1016277,"vw":22.383683},{"c":22.83,"h":22.92,"l":22.305,"n":8595,"o":22.6,"t":"2026-08-28T04:00:00Z","v":646719,"vw":22.792202},{"c":21.94,"h":22.73,"l":21.88,"n":8499,"o":22.73,"t":"2026-08-31T04:00:00Z","v":784465,"vw":22.069847},{"c":22.1,"h":22.4,"l":21.55,"n":6616,"o":21.73,"t":"2026-09-01T04:00:00Z","v":433949,"vw":22.100293},{"c":21.93,"h":22.17,"l":21.83,"n":5875,"o":21.87,"t":"2026-09-02T04:00:00Z","v":446051,"vw":21.979141},{"c":21.55,"h":22.09,"l":21.5,"n":6545,"o":21.83,"t":"2026-09-03T04:00:00Z","v":426700,"vw":21.667711},{"c":22.03,"h":22.325,"l":21.64,"n":6043,"o":21.7,"t":"2026-09-04T04:00:00Z","v":437315,"vw":22.083511},{"c":21.83,"h":21.95,"l":21.47,"n":5526,"o":21.79,"t":"2026-09-08T04:00:00Z","v":387945,"vw":21.806886},{"c":21.4,"h":21.88,"l":21.16,"n":7837,"o":21.88,"t":"2026-09-09T04:00:00Z","v":568440,"vw":21.425281},{"c":21.67,"h":22.16,"l":21.18,"n":8933,"o":21.18,"t":"2026-09-10T04:00:00Z","v":968107,"vw":21.82213},{"c":21.68,"h":22.085,"l":21.65,"n":5786,"o":22,"t":"2026-09-11T04:00:00Z","v":449357,"vw":21.754422},{"c":21.71,"h":21.89,"l":21.31,"n":6916,"o":21.6,"t":"2026-09-14T04:00:00Z","v":482103,"vw":21.695773},{"c":21.35,"h":21.77,"l":21.25,"n":7059,"o":21.31,"t":"2026-09-15T04:00:00Z","v":519664,"vw":21.461363},{"c":21.39,"h":21.57,"l":21.13,"n":9922,"o":21.37,"t":"2026-09-16T04:00:00Z","v":549485,"vw":21.379197},{"c":21.17,"h":21.68,"l":21.15,"n":5759,"o":21.68,"t":"2026-09-17T04:00:00Z","v":418299,"vw":21.311101},{"c":20.98,"h":21.45,"l":20.96,"n":6780,"o":21.25,"t":"2026-09-18T04:00:00Z","v":1002181,"vw":21.077951},{"c":21.35,"h":21.39,"l":20.7,"n":6283,"o":21.09,"t":"2026-09-21T04:00:00Z","v":515908,"vw":21.22917},{"c":21.31,"h":21.67,"l":20.9,"n":4770,"o":21.35,"t":"2026-09-22T04:00:00Z","v":295195,"vw":21.372134},{"c":21.35,"h":21.39,"l":20.9,"n":6009,"o":21.13,"t":"2026-09-23T04:00:00Z","v":379140,"vw":21.285072},{"c":21.3,"h":21.49,"l":21.03,"n":4623,"o":21.36,"t":"2026-09-24T04:00:00Z","v":311447,"vw":21.332122},{"c":21.33,"h":21.48,"l":20.99,"n":6215,"o":21.23,"t":"2026-09-25T04:00:00Z","v":547065,"vw":21.195074},{"c":21.21,"h":21.635,"l":21.02,"n":4449,"o":21.33,"t":"2026-09-28T04:00:00Z","v":212408,"vw":21.363271},{"c":21.2,"h":21.33,"l":20.875,"n":4774,"o":21.19,"t":"2026-09-29T04:00:00Z","v":459948,"vw":21.198501},{"c":21.25,"h":21.545,"l":20.97,"n":7584,"o":21.3,"t":"2026-09-30T04:00:00Z","v":637550,"vw":21.287739},{"c":20.86,"h":21.46,"l":20.86,"n":4324,"o":21.35,"t":"2026-10-01T04:00:00Z","v":288348,"vw":21.068182},{"c":20.56,"h":21.17,"l":20.05,"n":6771,"o":21.13,"t":"2026-10-02T04:00:00Z","v":476397,"vw":20.443327},{"c":20.61,"h":20.97,"l":20.46,"n":4701,"o":20.46,"t":"2026-10-05T04:00:00Z","v":420089,"vw":20.713403},{"c":20.72,"h":20.81,"l":20.37,"n":5247,"o":20.69,"t":"2026-10-06T04:00:00Z","v":392839,"vw":20.663317},{"c":20.66,"h":20.77,"l":20.3807,"n":2872,"o":20.52,"t":"2026-10-07T04:00:00Z","v":221150,"vw":20.669931},{"c":20.37,"h":20.98,"l":20.35,"n":3426,"o":20.67,"t":"2026-10-08T04:00:00Z","v":225538,"vw":20.497061},{"c":20.67,"h":20.8,"l":20.39,"n":5878,"o":20.5,"t":"2026-10-09T04:00:00Z","v":388445,"vw":20.634303},{"c":20.44,"h":20.59,"l":19.945,"n":8342,"o":20.46,"t":"2026-10-12T04:00:00Z","v":1048867,"vw":20.384625},{"c":20.35,"h":20.55,"l":20.2,"n":4249,"o":20.39,"t":"2026-10-13T04:00:00Z","v":641928,"vw":20.343146},{"c":20.14,"h":20.42,"l":20.065,"n":4491,"o":20.25,"t":"2026-10-14T04:00:00Z","v":375639,"vw":20.164797},{"c":20.37,"h":20.47,"l":20.02,"n":4898,"o":20.15,"t":"2026-10-15T04:00:00Z","v":298443,"vw":20.32983},{"c":20.15,"h":20.43,"l":19.98,"n":6124,"o":20.34,"t":"2026-10-16T04:00:00Z","v":420441,"vw":20.18258},{"c":20.29,"h":20.39,"l":20.15,"n":3354,"o":20.28,"t":"2026-10-19T04:00:00Z","v":238258,"vw":20.272754},{"c":20.21,"h":20.52,"l":20.08,"n":3897,"o":20.24,"t":"2026-10-20T04:00:00Z","v":209093,"vw":20.197858},{"c":19.95,"h":20.21,"l":19.64,"n":6059,"o":20.08,"t":"2026-10-21T04:00:00Z","v":416406,"vw":19.91608},{"c":20.4,"h":20.4,"l":19.62,"n":4420,"o":19.65,"t":"2026-10-22T04:00:00Z","v":296418,"vw":20.241659}],"volatilityBars":[{"c":21.59,"h":21.67,"l":20.9,"n":246,"o":21.35,"t":"2026-09-22T13:30:00Z","v":21342,"vw":21.442657},{"c":21.35,"h":21.57,"l":21.35,"n":184,"o":21.48,"t":"2026-09-22T13:45:00Z","v":10130,"vw":21.453772},{"c":21.3,"h":21.35,"l":21.24,"n":183,"o":21.33,"t":"2026-09-22T14:00:00Z","v":8816,"vw":21.284055},{"c":21.39,"h":21.445,"l":21.27,"n":172,"o":21.27,"t":"2026-09-22T14:15:00Z","v":14077,"vw":21.353785},{"c":21.3,"h":21.395,"l":21.3,"n":128,"o":21.395,"t":"2026-09-22T14:30:00Z","v":5621,"vw":21.340699},{"c":21.34,"h":21.35,"l":21.3,"n":120,"o":21.3,"t":"2026-09-22T14:45:00Z","v":6016,"vw":21.320535},{"c":21.39,"h":21.4,"l":21.33,"n":110,"o":21.33,"t":"2026-09-22T15:00:00Z","v":4671,"vw":21.377857},{"c":21.34,"h":21.38,"l":21.33,"n":129,"o":21.38,"t":"2026-09-22T15:15:00Z","v":5853,"vw":21.35754},{"c":21.28,"h":21.35,"l":21.28,"n":152,"o":21.34,"t":"2026-09-22T15:30:00Z","v":6499,"vw":21.314772},{"c":21.34,"h":21.37,"l":21.28,"n":161,"o":21.29,"t":"2026-09-22T15:45:00Z","v":6096,"vw":21.302078},{"c":21.34,"h":21.34,"l":21.27,"n":171,"o":21.31,"t":"2026-09-22T16:00:00Z","v":12148,"vw":21.29277},{"c":21.45,"h":21.505,"l":21.33,"n":316,"o":21.33,"t":"2026-09-22T16:15:00Z","v":19068,"vw":21.449011},{"c":21.5,"h":21.5,"l":21.45,"n":114,"o":21.45,"t":"2026-09-22T16:30:00Z","v":7835,"vw":21.488637},{"c":21.48,"h":21.52,"l":21.47,"n":209,"o":21.51,"t":"2026-09-22T16:45:00Z","v":10759,"vw":21.501238},{"c":21.46,"h":21.49,"l":21.46,"n":173,"o":21.475,"t":"2026-09-22T17:00:00Z","v":8640,"vw":21.470353},{"c":21.41,"h":21.465,"l":21.41,"n":136,"o":21.46,"t":"2026-09-22T17:15:00Z","v":10361,"vw":21.448704},{"c":21.36,"h":21.415,"l":21.36,"n":28,"o":21.415,"t":"2026-09-22T17:30:00Z","v":1118,"vw":21.393705},{"c":21.4,"h":21.4,"l":21.36,"n":71,"o":21.365,"t":"2026-09-22T17:45:00Z","v":3032,"vw":21.377204},{"c":21.345,"h":21.37,"l":21.31,"n":157,"o":21.37,"t":"2026-09-22T18:00:00Z","v":14271,"vw":21.331738},{"c":21.335,"h":21.35,"l":21.32,"n":75,"o":21.34,"t":"2026-09-22T18:15:00Z","v":4729,"vw":21.33662},{"c":21.35,"h":21.35,"l":21.33,"n":56,"o":21.35,"t":"2026-09-22T18:30:00Z","v":2807,"vw":21.339309},{"c":21.34,"h":21.35,"l":21.335,"n":28,"o":21.338,"t":"2026-09-22T18:45:00Z","v":1874,"vw":21.341171},{"c":21.37,"h":21.38,"l":21.32,"n":136,"o":21.35,"t":"2026-09-22T19:00:00Z","v":6530,"vw":21.337833},{"c":21.325,"h":21.39,"l":21.325,"n":191,"o":21.37,"t":"2026-09-22T19:15:00Z","v":8045,"vw":21.363207},{"c":21.39,"h":21.399,"l":21.33,"n":219,"o":21.335,"t":"2026-09-22T19:30:00Z","v":11447,"vw":21.364238},{"c":21.315,"h":21.41,"l":21.31,"n":552,"o":21.41,"t":"2026-09-22T19:45:00Z","v":36785,"vw":21.35575},{"c":21.31,"h":21.32,"l":21.31,"n":9,"o":21.32,"t":"2026-09-22T20:00:00Z","v":40224,"vw":21.310085},{"c":21.2,"h":21.2,"l":21.08,"n":5,"o":21.08,"t":"2026-09-23T08:00:00Z","v":350,"vw":21.14},{"c":20.995,"h":21.15,"l":20.9,"n":151,"o":21.13,"t":"2026-09-23T13:30:00Z","v":13437,"vw":21.044436},{"c":21.25,"h":21.25,"l":20.995,"n":262,"o":20.995,"t":"2026-09-23T13:45:00Z","v":22753,"vw":21.156728},{"c":21.16,"h":21.255,"l":21.11,"n":299,"o":21.25,"t":"2026-09-23T14:00:00Z","v":17325,"vw":21.160605},{"c":21.15,"h":21.165,"l":21.09,"n":292,"o":21.16,"t":"2026-09-23T14:15:00Z","v":13427,"vw":21.133161},{"c":21.25,"h":21.25,"l":21.19,"n":188,"o":21.2,"t":"2026-09-23T14:30:00Z","v":8239,"vw":21.222589},{"c":21.27,"h":21.29,"l":21.235,"n":353,"o":21.25,"t":"2026-09-23T14:45:00Z","v":28033,"vw":21.260119},{"c":21.34,"h":21.37,"l":21.275,"n":201,"o":21.275,"t":"2026-09-23T15:00:00Z","v":11042,"vw":21.326284},{"c":21.27,"h":21.34,"l":21.255,"n":204,"o":21.33,"t":"2026-09-23T15:15:00Z","v":10169,"vw":21.300597},{"c":21.29,"h":21.3,"l":21.25,"n":152,"o":21.26,"t":"2026-09-23T15:30:00Z","v":6847,"vw":21.277741},{"c":21.275,"h":21.3,"l":21.235,"n":147,"o":21.29,"t":"2026-09-23T15:45:00Z","v":6740,"vw":21.258868},{"c":21.29,"h":21.305,"l":21.27,"n":147,"o":21.27,"t":"2026-09-23T16:00:00Z","v":8163,"vw":21.287265},{"c":21.31,"h":21.32,"l":21.285,"n":157,"o":21.29,"t":"2026-09-23T16:15:00Z","v":7847,"vw":21.301015},{"c":21.35,"h":21.37,"l":21.3,"n":191,"o":21.315,"t":"2026-09-23T16:30:00Z","v":10611,"vw":21.335925},{"c":21.27,"h":21.36,"l":21.27,"n":181,"o":21.345,"t":"2026-09-23T16:45:00Z","v":8025,"vw":21.323134},{"c":21.23,"h":21.26,"l":21.2,"n":93,"o":21.26,"t":"2026-09-23T17:00:00Z","v":9169,"vw":21.230244},{"c":21.32,"h":21.35,"l":21.25,"n":140,"o":21.25,"t":"2026-09-23T17:15:00Z","v":6349,"vw":21.29498},{"c":21.35,"h":21.35,"l":21.315,"n":136,"o":21.32,"t":"2026-09-23T17:30:00Z","v":6490,"vw":21.332499},{"c":21.365,"h":21.37,"l":21.34,"n":137,"o":21.35,"t":"2026-09-23T17:45:00Z","v":4380,"vw":21.362097},{"c":21.36,"h":21.37,"l":21.35,"n":143,"o":21.36,"t":"2026-09-23T18:00:00Z","v":7194,"vw":21.360227},{"c":21.39,"h":21.39,"l":21.36,"n":157,"o":21.37,"t":"2026-09-23T18:15:00Z","v":10418,"vw":21.376993},{"c":21.36,"h":21.38,"l":21.35,"n":155,"o":21.38,"t":"2026-09-23T18:30:00Z","v":6168,"vw":21.371176},{"c":21.36,"h":21.38,"l":21.34,"n":201,"o":21.36,"t":"2026-09-23T18:45:00Z","v":9040,"vw":21.35356},{"c":21.32,"h":21.34,"l":21.31,"n":83,"o":21.32,"t":"2026-09-23T19:00:00Z","v":2773,"vw":21.32323},{"c":21.355,"h":21.36,"l":21.3,"n":238,"o":21.32,"t":"2026-09-23T19:15:00Z","v":6710,"vw":21.325306},{"c":21.36,"h":21.36,"l":21.33,"n":299,"o":21.33,"t":"2026-09-23T19:30:00Z","v":19011,"vw":21.347282},{"c":21.368,"h":21.38,"l":21.32,"n":742,"o":21.36,"t":"2026-09-23T19:45:00Z","v":56722,"vw":21.351588},{"c":21.35,"h":21.35,"l":21.35,"n":11,"o":21.35,"t":"2026-09-23T20:00:00Z","v":42965,"vw":21.35},{"c":21.1,"h":21.1,"l":21.1,"n":9,"o":21.1,"t":"2026-09-24T08:00:00Z","v":586,"vw":21.1},{"c":21.2,"h":21.49,"l":21.03,"n":29,"o":21.36,"t":"2026-09-24T13:30:00Z","v":8384,"vw":21.350692},{"c":21.33,"h":21.37,"l":21.24,"n":10,"o":21.25,"t":"2026-09-24T13:45:00Z","v":726,"vw":21.31},{"c":21.31,"h":21.32,"l":21.27,"n":23,"o":21.27,"t":"2026-09-24T14:00:00Z","v":4445,"vw":21.288207},{"c":21.27,"h":21.29,"l":21.23,"n":206,"o":21.275,"t":"2026-09-24T14:15:00Z","v":11272,"vw":21.260008},{"c":21.21,"h":21.29,"l":21.21,"n":53,"o":21.28,"t":"2026-09-24T14:30:00Z","v":2353,"vw":21.245871},{"c":21.31,"h":21.365,"l":21.14,"n":227,"o":21.21,"t":"2026-09-24T14:45:00Z","v":19491,"vw":21.279169},{"c":21.32,"h":21.33,"l":21.28,"n":99,"o":21.31,"t":"2026-09-24T15:00:00Z","v":5520,"vw":21.311842},{"c":21.3,"h":21.34,"l":21.28,"n":156,"o":21.33,"t":"2026-09-24T15:15:00Z","v":8792,"vw":21.317944},{"c":21.34,"h":21.34,"l":21.3,"n":134,"o":21.32,"t":"2026-09-24T15:30:00Z","v":6398,"vw":21.31482},{"c":21.36,"h":21.36,"l":21.34,"n":142,"o":21.34,"t":"2026-09-24T15:45:00Z","v":7098,"vw":21.346196},{"c":21.35,"h":21.37,"l":21.34,"n":128,"o":21.36,"t":"2026-09-24T16:00:00Z","v":7133,"vw":21.356663},{"c":21.43,"h":21.44,"l":21.35,"n":548,"o":21.35,"t":"2026-09-24T16:15:00Z","v":42717,"vw":21.403978},{"c":21.43,"h":21.48,"l":21.405,"n":307,"o":21.45,"t":"2026-09-24T16:30:00Z","v":27594,"vw":21.437634},{"c":21.39,"h":21.42,"l":21.37,"n":128,"o":21.42,"t":"2026-09-24T16:45:00Z","v":4802,"vw":21.396071},{"c":21.35,"h":21.37,"l":21.33,"n":36,"o":21.37,"t":"2026-09-24T17:00:00Z","v":1523,"vw":21.356413},{"c":21.2419,"h":21.33,"l":21.24,"n":105,"o":21.33,"t":"2026-09-24T17:15:00Z","v":5825,"vw":21.289576},{"c":21.225,"h":21.279,"l":21.225,"n":32,"o":21.279,"t":"2026-09-24T17:30:00Z","v":1483,"vw":21.250041},{"c":21.29,"h":21.29,"l":21.24,"n":55,"o":21.24,"t":"2026-09-24T17:45:00Z","v":1979,"vw":21.253286},{"c":21.26,"h":21.27,"l":21.26,"n":31,"o":21.27,"t":"2026-09-24T18:00:00Z","v":1206,"vw":21.264},{"c":21.27,"h":21.34,"l":21.27,"n":62,"o":21.28,"t":"2026-09-24T18:15:00Z","v":3777,"vw":21.29341},{"c":21.24,"h":21.27,"l":21.24,"n":58,"o":21.26,"t":"2026-09-24T18:30:00Z","v":2136,"vw":21.248911},{"c":21.21,"h":21.26,"l":21.21,"n":46,"o":21.22,"t":"2026-09-24T18:45:00Z","v":2769,"vw":21.226908},{"c":21.25,"h":21.26,"l":21.18,"n":156,"o":21.21,"t":"2026-09-24T19:00:00Z","v":7943,"vw":21.230637},{"c":21.29,"h":21.3,"l":21.26,"n":229,"o":21.26,"t":"2026-09-24T19:15:00Z","v":13343,"vw":21.290202},{"c":21.31,"h":21.31,"l":21.26,"n":323,"o":21.29,"t":"2026-09-24T19:30:00Z","v":16800,"vw":21.278007},{"c":21.26,"h":21.35,"l":21.26,"n":701,"o":21.305,"t":"2026-09-24T19:45:00Z","v":47639,"vw":21.323254},{"c":21.3,"h":21.3,"l":21.3,"n":12,"o":21.3,"t":"2026-09-24T20:00:00Z","v":30610,"vw":21.3},{"c":21.185,"h":21.48,"l":20.99,"n":128,"o":21.23,"t":"2026-09-25T13:30:00Z","v":10697,"vw":21.139579},{"c":21.19,"h":21.21,"l":21.125,"n":170,"o":21.185,"t":"2026-09-25T13:45:00Z","v":14249,"vw":21.164333},{"c":21.15,"h":21.26,"l":21.1075,"n":546,"o":21.15,"t":"2026-09-25T14:00:00Z","v":49938,"vw":21.166358},{"c":21.11,"h":21.15,"l":21.09,"n":203,"o":21.145,"t":"2026-09-25T14:15:00Z","v":21728,"vw":21.114739},{"c":21.205,"h":21.21,"l":21.09,"n":189,"o":21.11,"t":"2026-09-25T14:30:00Z","v":11893,"vw":21.148876},{"c":21.205,"h":21.22,"l":21.175,"n":154,"o":21.21,"t":"2026-09-25T14:45:00Z","v":8880,"vw":21.198907},{"c":21.17,"h":21.215,"l":21.15,"n":163,"o":21.205,"t":"2026-09-25T15:00:00Z","v":9859,"vw":21.188266},{"c":21.145,"h":21.2,"l":21.13,"n":148,"o":21.17,"t":"2026-09-25T15:15:00Z","v":10363,"vw":21.166437},{"c":21.09,"h":21.16,"l":21.075,"n":271,"o":21.16,"t":"2026-09-25T15:30:00Z","v":24932,"vw":21.100257},{"c":21.15,"h":21.15,"l":21.1,"n":150,"o":21.11,"t":"2026-09-25T15:45:00Z","v":10617,"vw":21.131219},{"c":21.11,"h":21.17,"l":21.07,"n":224,"o":21.15,"t":"2026-09-25T16:00:00Z","v":19515,"vw":21.115485},{"c":21.125,"h":21.13,"l":21.045,"n":306,"o":21.11,"t":"2026-09-25T16:15:00Z","v":41944,"vw":21.07348},{"c":21.22,"h":21.24,"l":21.155,"n":245,"o":21.155,"t":"2026-09-25T16:30:00Z","v":19052,"vw":21.196148},{"c":21.21,"h":21.235,"l":21.205,"n":179,"o":21.21,"t":"2026-09-25T16:45:00Z","v":12811,"vw":21.220664},{"c":21.27,"h":21.27,"l":21.22,"n":250,"o":21.22,"t":"2026-09-25T17:00:00Z","v":16278,"vw":21.249224},{"c":21.28,"h":21.32,"l":21.27,"n":208,"o":21.28,"t":"2026-09-25T17:15:00Z","v":12420,"vw":21.29131},{"c":21.25,"h":21.28,"l":21.21,"n":151,"o":21.28,"t":"2026-09-25T17:30:00Z","v":10181,"vw":21.24229},{"c":21.25,"h":21.25,"l":21.21,"n":155,"o":21.25,"t":"2026-09-25T17:45:00Z","v":10197,"vw":21.237832},{"c":21.25,"h":21.255,"l":21.22,"n":186,"o":21.23,"t":"2026-09-25T18:00:00Z","v":12060,"vw":21.243297},{"c":21.27,"h":21.27,"l":21.24,"n":143,"o":21.24,"t":"2026-09-25T18:15:00Z","v":9122,"vw":21.261363},{"c":21.26,"h":21.285,"l":21.255,"n":149,"o":21.27,"t":"2026-09-25T18:30:00Z","v":9580,"vw":21.271814},{"c":21.26,"h":21.275,"l":21.245,"n":165,"o":21.26,"t":"2026-09-25T18:45:00Z","v":10752,"vw":21.259828},{"c":21.24,"h":21.24,"l":21.2,"n":84,"o":21.24,"t":"2026-09-25T19:00:00Z","v":5082,"vw":21.225102},{"c":21.165,"h":21.26,"l":21.145,"n":163,"o":21.21,"t":"2026-09-25T19:15:00Z","v":11654,"vw":21.20354},{"c":21.27,"h":21.27,"l":21.145,"n":495,"o":21.15,"t":"2026-09-25T19:30:00Z","v":37541,"vw":21.216523},{"c":21.33,"h":21.33,"l":21.23,"n":715,"o":21.27,"t":"2026-09-25T19:45:00Z","v":59824,"vw":21.272765},{"c":21.33,"h":21.33,"l":21.33,"n":8,"o":21.33,"t":"2026-09-25T20:00:00Z","v":31449,"vw":21.33},{"c":20.94,"h":20.94,"l":20.94,"n":3,"o":20.94,"t":"2026-09-28T08:00:00Z","v":421,"vw":20.94},{"c":21.525,"h":21.525,"l":21.02,"n":159,"o":21.33,"t":"2026-09-28T13:30:00Z","v":11143,"vw":21.425936},{"c":21.625,"h":21.635,"l":21.49,"n":167,"o":21.49,"t":"2026-09-28T13:45:00Z","v":10939,"vw":21.587865},{"c":21.51,"h":21.57,"l":21.495,"n":142,"o":21.57,"t":"2026-09-28T14:00:00Z","v":6921,"vw":21.540289},{"c":21.49,"h":21.5,"l":21.43,"n":90,"o":21.47,"t":"2026-09-28T14:15:00Z","v":3593,"vw":21.475658},{"c":21.43,"h":21.495,"l":21.43,"n":42,"o":21.495,"t":"2026-09-28T14:30:00Z","v":1084,"vw":21.45689},{"c":21.425,"h":21.48,"l":21.42,"n":90,"o":21.43,"t":"2026-09-28T14:45:00Z","v":4309,"vw":21.440496},{"c":21.48,"h":21.5,"l":21.43,"n":150,"o":21.44,"t":"2026-09-28T15:00:00Z","v":6827,"vw":21.477993},{"c":21.5,"h":21.53,"l":21.48,"n":69,"o":21.48,"t":"2026-09-28T15:15:00Z","v":2693,"vw":21.504703},{"c":21.405,"h":21.515,"l":21.405,"n":80,"o":21.515,"t":"2026-09-28T15:30:00Z","v":3318,"vw":21.460681},{"c":21.45,"h":21.45,"l":21.44,"n":20,"o":21.45,"t":"2026-09-28T15:45:00Z","v":914,"vw":21.448264},{"c":21.45,"h":21.45,"l":21.44,"n":78,"o":21.44,"t":"2026-09-28T16:00:00Z","v":2702,"vw":21.44141},{"c":21.52,"h":21.55,"l":21.45,"n":229,"o":21.45,"t":"2026-09-28T16:15:00Z","v":10235,"vw":21.509119},{"c":21.465,"h":21.49,"l":21.46,"n":54,"o":21.49,"t":"2026-09-28T16:30:00Z","v":1522,"vw":21.471046},{"c":21.46,"h":21.48,"l":21.45,"n":80,"o":21.4774,"t":"2026-09-28T16:45:00Z","v":3435,"vw":21.468793},{"c":21.44,"h":21.48,"l":21.39,"n":99,"o":21.48,"t":"2026-09-28T17:00:00Z","v":4507,"vw":21.425127},{"c":21.4015,"h":21.43,"l":21.39,"n":99,"o":21.41,"t":"2026-09-28T17:15:00Z","v":2972,"vw":21.407275},{"c":21.45,"h":21.45,"l":21.402,"n":88,"o":21.415,"t":"2026-09-28T17:30:00Z","v":3143,"vw":21.421429},{"c":21.42,"h":21.45,"l":21.42,"n":44,"o":21.45,"t":"2026-09-28T17:45:00Z","v":826,"vw":21.437717},{"c":21.425,"h":21.44,"l":21.4,"n":84,"o":21.44,"t":"2026-09-28T18:00:00Z","v":2447,"vw":21.428876},{"c":21.44,"h":21.45,"l":21.4,"n":87,"o":21.41,"t":"2026-09-28T18:15:00Z","v":2603,"vw":21.421635},{"c":21.395,"h":21.44,"l":21.395,"n":71,"o":21.43,"t":"2026-09-28T18:30:00Z","v":2659,"vw":21.416982},{"c":21.37,"h":21.4,"l":21.35,"n":70,"o":21.4,"t":"2026-09-28T18:45:00Z","v":5035,"vw":21.384576},{"c":21.32,"h":21.38,"l":21.32,"n":74,"o":21.38,"t":"2026-09-28T19:00:00Z","v":2952,"vw":21.347272},{"c":21.36,"h":21.375,"l":21.31,"n":187,"o":21.32,"t":"2026-09-28T19:15:00Z","v":8219,"vw":21.344154},{"c":21.31,"h":21.37,"l":21.31,"n":219,"o":21.37,"t":"2026-09-28T19:30:00Z","v":8728,"vw":21.336938},{"c":21.21,"h":21.33,"l":21.2,"n":672,"o":21.32,"t":"2026-09-28T19:45:00Z","v":35424,"vw":21.267874},{"c":21.21,"h":21.21,"l":21.21,"n":9,"o":21.21,"t":"2026-09-28T20:00:00Z","v":41146,"vw":21.21},{"c":20.97,"h":21.21,"l":20.875,"n":93,"o":21.19,"t":"2026-09-29T13:30:00Z","v":9781,"vw":21.026622},{"c":21.0397,"h":21.14,"l":20.98,"n":51,"o":21.05,"t":"2026-09-29T13:45:00Z","v":6123,"vw":21.05391},{"c":21.32,"h":21.33,"l":21.05,"n":245,"o":21.05,"t":"2026-09-29T14:00:00Z","v":23776,"vw":21.23541},{"c":21.31,"h":21.32,"l":21.27,"n":170,"o":21.32,"t":"2026-09-29T14:15:00Z","v":10983,"vw":21.298206},{"c":21.235,"h":21.32,"l":21.22,"n":150,"o":21.32,"t":"2026-09-29T14:30:00Z","v":9915,"vw":21.274675},{"c":21.27,"h":21.28,"l":21.24,"n":103,"o":21.24,"t":"2026-09-29T14:45:00Z","v":6544,"vw":21.266757},{"c":21.26,"h":21.29,"l":21.25,"n":136,"o":21.27,"t":"2026-09-29T15:00:00Z","v":7860,"vw":21.270224},{"c":21.22,"h":21.275,"l":21.2,"n":112,"o":21.27,"t":"2026-09-29T15:15:00Z","v":8451,"vw":21.240074},{"c":21.17,"h":21.22,"l":21.125,"n":213,"o":21.22,"t":"2026-09-29T15:30:00Z","v":20201,"vw":21.179445},{"c":21.13,"h":21.18,"l":21.12,"n":91,"o":21.17,"t":"2026-09-29T15:45:00Z","v":6437,"vw":21.15049},{"c":21.1,"h":21.155,"l":21.1,"n":130,"o":21.14,"t":"2026-09-29T16:00:00Z","v":7527,"vw":21.136591},{"c":21.11,"h":21.15,"l":21.1,"n":139,"o":21.12,"t":"2026-09-29T16:15:00Z","v":8950,"vw":21.127613},{"c":21.12,"h":21.15,"l":21.12,"n":93,"o":21.12,"t":"2026-09-29T16:30:00Z","v":6650,"vw":21.131411},{"c":21.13,"h":21.14,"l":21.11,"n":92,"o":21.12,"t":"2026-09-29T16:45:00Z","v":5866,"vw":21.131902},{"c":21.13,"h":21.135,"l":21.12,"n":72,"o":21.12,"t":"2026-09-29T17:00:00Z","v":5651,"vw":21.125733},{"c":21.14,"h":21.15,"l":21.13,"n":109,"o":21.135,"t":"2026-09-29T17:15:00Z","v":7917,"vw":21.139948},{"c":21.1384,"h":21.14,"l":21.11,"n":46,"o":21.14,"t":"2026-09-29T17:30:00Z","v":2981,"vw":21.132641},{"c":21.24,"h":21.25,"l":21.095,"n":218,"o":21.14,"t":"2026-09-29T17:45:00Z","v":15864,"vw":21.165832},{"c":21.26,"h":21.27,"l":21.23,"n":213,"o":21.24,"t":"2026-09-29T18:00:00Z","v":13965,"vw":21.250365},{"c":21.27,"h":21.28,"l":21.24,"n":226,"o":21.27,"t":"2026-09-29T18:15:00Z","v":16950,"vw":21.268304},{"c":21.26,"h":21.27,"l":21.24,"n":179,"o":21.26,"t":"2026-09-29T18:30:00Z","v":13851,"vw":21.259077},{"c":21.235,"h":21.26,"l":21.215,"n":233,"o":21.26,"t":"2026-09-29T18:45:00Z","v":26226,"vw":21.250311},{"c":21.16,"h":21.23,"l":21.15,"n":104,"o":21.23,"t":"2026-09-29T19:00:00Z","v":10411,"vw":21.19333},{"c":21.13,"h":21.18,"l":21.13,"n":90,"o":21.16,"t":"2026-09-29T19:15:00Z","v":3573,"vw":21.162459},{"c":21.19,"h":21.205,"l":21.15,"n":570,"o":21.16,"t":"2026-09-29T19:30:00Z","v":46783,"vw":21.194897},{"c":21.18,"h":21.21,"l":21.15,"n":684,"o":21.19,"t":"2026-09-29T19:45:00Z","v":83369,"vw":21.188322},{"c":21.2,"h":21.2,"l":21.2,"n":9,"o":21.2,"t":"2026-09-29T20:00:00Z","v":38002,"vw":21.2},{"c":21.07,"h":21.07,"l":21.07,"n":1,"o":21.07,"t":"2026-09-30T08:00:00Z","v":250,"vw":21.07},{"c":21.17,"h":21.35,"l":20.97,"n":201,"o":21.3,"t":"2026-09-30T13:30:00Z","v":17727,"vw":21.210699},{"c":21.14,"h":21.21,"l":21.06,"n":284,"o":21.13,"t":"2026-09-30T13:45:00Z","v":26235,"vw":21.159903},{"c":21.21,"h":21.24,"l":21.12,"n":301,"o":21.15,"t":"2026-09-30T14:00:00Z","v":24390,"vw":21.181822},{"c":21.14,"h":21.22,"l":21.1,"n":219,"o":21.2,"t":"2026-09-30T14:15:00Z","v":12904,"vw":21.183467},{"c":21.115,"h":21.145,"l":21.1,"n":154,"o":21.14,"t":"2026-09-30T14:30:00Z","v":8416,"vw":21.124903},{"c":21.07,"h":21.12,"l":21.035,"n":155,"o":21.1,"t":"2026-09-30T14:45:00Z","v":7641,"vw":21.068197},{"c":21.24,"h":21.25,"l":21.05,"n":352,"o":21.06,"t":"2026-09-30T15:00:00Z","v":18405,"vw":21.172022},{"c":21.245,"h":21.25,"l":21.19,"n":270,"o":21.24,"t":"2026-09-30T15:15:00Z","v":15998,"vw":21.226981},{"c":21.25,"h":21.26,"l":21.23,"n":206,"o":21.24,"t":"2026-09-30T15:30:00Z","v":12194,"vw":21.246977},{"c":21.28,"h":21.29,"l":21.255,"n":249,"o":21.26,"t":"2026-09-30T15:45:00Z","v":15158,"vw":21.277525},{"c":21.275,"h":21.3,"l":21.26,"n":278,"o":21.27,"t":"2026-09-30T16:00:00Z","v":22054,"vw":21.293569},{"c":21.265,"h":21.28,"l":21.24,"n":223,"o":21.27,"t":"2026-09-30T16:15:00Z","v":13337,"vw":21.262414},{"c":21.305,"h":21.31,"l":21.265,"n":239,"o":21.27,"t":"2026-09-30T16:30:00Z","v":16360,"vw":21.290986},{"c":21.295,"h":21.305,"l":21.27,"n":311,"o":21.305,"t":"2026-09-30T16:45:00Z","v":19539,"vw":21.291342},{"c":21.3,"h":21.31,"l":21.28,"n":289,"o":21.295,"t":"2026-09-30T17:00:00Z","v":38655,"vw":21.299196},{"c":21.27,"h":21.3,"l":21.26,"n":174,"o":21.29,"t":"2026-09-30T17:15:00Z","v":10326,"vw":21.288384},{"c":21.34,"h":21.34,"l":21.27,"n":723,"o":21.28,"t":"2026-09-30T17:30:00Z","v":101382,"vw":21.302915},{"c":21.37,"h":21.395,"l":21.3225,"n":173,"o":21.34,"t":"2026-09-30T17:45:00Z","v":10401,"vw":21.359687},{"c":21.38,"h":21.38,"l":21.37,"n":52,"o":21.375,"t":"2026-09-30T18:00:00Z","v":2215,"vw":21.375654},{"c":21.395,"h":21.395,"l":21.355,"n":60,"o":21.375,"t":"2026-09-30T18:15:00Z","v":3076,"vw":21.370409},{"c":21.49,"h":21.49,"l":21.4,"n":368,"o":21.4,"t":"2026-09-30T18:30:00Z","v":26429,"vw":21.446404},{"c":21.5,"h":21.545,"l":21.5,"n":227,"o":21.5,"t":"2026-09-30T18:45:00Z","v":16109,"vw":21.521954},{"c":21.45,"h":21.5,"l":21.45,"n":197,"o":21.49,"t":"2026-09-30T19:00:00Z","v":11390,"vw":21.476726},{"c":21.46,"h":21.46,"l":21.425,"n":306,"o":21.44,"t":"2026-09-30T19:15:00Z","v":15386,"vw":21.444532},{"c":21.38,"h":21.46,"l":21.38,"n":414,"o":21.46,"t":"2026-09-30T19:30:00Z","v":20538,"vw":21.425723},{"c":21.22,"h":21.39,"l":21.22,"n":930,"o":21.38,"t":"2026-09-30T19:45:00Z","v":54535,"vw":21.303679},{"c":21.25,"h":21.25,"l":21.25,"n":14,"o":21.25,"t":"2026-09-30T20:00:00Z","v":61072,"vw":21.25},{"c":21.23,"h":21.46,"l":21.185,"n":47,"o":21.35,"t":"2026-10-01T13:30:00Z","v":4719,"vw":21.286071},{"c":21.225,"h":21.31,"l":21.185,"n":154,"o":21.21,"t":"2026-10-01T13:45:00Z","v":10826,"vw":21.22888},{"c":21.08,"h":21.225,"l":21.05,"n":216,"o":21.2,"t":"2026-10-01T14:00:00Z","v":13691,"vw":21.146633},{"c":21.03,"h":21.14,"l":21,"n":132,"o":21.075,"t":"2026-10-01T14:15:00Z","v":7544,"vw":21.091361},{"c":21.115,"h":21.19,"l":20.98,"n":205,"o":21.03,"t":"2026-10-01T14:30:00Z","v":16478,"vw":21.094371},{"c":21.15,"h":21.155,"l":21.1,"n":140,"o":21.115,"t":"2026-10-01T14:45:00Z","v":8283,"vw":21.132898},{"c":21.09,"h":21.145,"l":21.055,"n":212,"o":21.14,"t":"2026-10-01T15:00:00Z","v":18777,"vw":21.097953},{"c":21.07,"h":21.1,"l":21.07,"n":160,"o":21.09,"t":"2026-10-01T15:15:00Z","v":9852,"vw":21.085517},{"c":21.08,"h":21.11,"l":20.965,"n":162,"o":21.05,"t":"2026-10-01T15:30:00Z","v":14467,"vw":21.021114},{"c":21.13,"h":21.13,"l":21.08,"n":89,"o":21.08,"t":"2026-10-01T15:45:00Z","v":6370,"vw":21.119686},{"c":21.15,"h":21.16,"l":21.14,"n":106,"o":21.14,"t":"2026-10-01T16:00:00Z","v":6702,"vw":21.148063},{"c":21.19,"h":21.2,"l":21.14,"n":114,"o":21.15,"t":"2026-10-01T16:15:00Z","v":7634,"vw":21.178674},{"c":21.135,"h":21.2,"l":21.135,"n":109,"o":21.19,"t":"2026-10-01T16:30:00Z","v":7404,"vw":21.181583},{"c":21.15,"h":21.15,"l":21.055,"n":269,"o":21.15,"t":"2026-10-01T16:45:00Z","v":13032,"vw":21.127774},{"c":21.17,"h":21.17,"l":21.11,"n":165,"o":21.12,"t":"2026-10-01T17:00:00Z","v":8940,"vw":21.157022},{"c":21.28,"h":21.33,"l":21.18,"n":167,"o":21.18,"t":"2026-10-01T17:15:00Z","v":11082,"vw":21.271807},{"c":21.17,"h":21.27,"l":21.17,"n":141,"o":21.27,"t":"2026-10-01T17:30:00Z","v":10123,"vw":21.226647},{"c":21.12,"h":21.185,"l":21.12,"n":49,"o":21.17,"t":"2026-10-01T17:45:00Z","v":2980,"vw":21.163881},{"c":21.13,"h":21.135,"l":21.11,"n":49,"o":21.12,"t":"2026-10-01T18:00:00Z","v":2320,"vw":21.121894},{"c":21.11,"h":21.145,"l":21.11,"n":57,"o":21.14,"t":"2026-10-01T18:15:00Z","v":2518,"vw":21.126031},{"c":21.13,"h":21.155,"l":21.12,"n":98,"o":21.13,"t":"2026-10-01T18:30:00Z","v":3687,"vw":21.137353},{"c":21.1,"h":21.11,"l":21.1,"n":22,"o":21.11,"t":"2026-10-01T18:45:00Z","v":1349,"vw":21.108451},{"c":21.07,"h":21.09,"l":21.06,"n":34,"o":21.09,"t":"2026-10-01T19:00:00Z","v":1611,"vw":21.07},{"c":21.045,"h":21.07,"l":21.005,"n":97,"o":21.07,"t":"2026-10-01T19:15:00Z","v":4271,"vw":21.045593},{"c":21.01,"h":21.04,"l":21.01,"n":278,"o":21.04,"t":"2026-10-01T19:30:00Z","v":11951,"vw":21.032121},{"c":20.89,"h":21.01,"l":20.86,"n":548,"o":21.01,"t":"2026-10-01T19:45:00Z","v":34415,"vw":20.911911},{"c":20.86,"h":20.86,"l":20.86,"n":14,"o":20.86,"t":"2026-10-01T20:00:00Z","v":36816,"vw":20.86},{"c":20.56,"h":21.17,"l":20.49,"n":270,"o":21.13,"t":"2026-10-02T13:30:00Z","v":19122,"vw":20.610718},{"c":20.61,"h":20.61,"l":20.575,"n":39,"o":20.575,"t":"2026-10-02T13:45:00Z","v":3319,"vw":20.577487},{"c":20.49,"h":20.565,"l":20.49,"n":66,"o":20.53,"t":"2026-10-02T14:00:00Z","v":4682,"vw":20.544319},{"c":20.38,"h":20.52,"l":20.37,"n":149,"o":20.5,"t":"2026-10-02T14:15:00Z","v":6066,"vw":20.44201},{"c":20.395,"h":20.43,"l":20.3455,"n":50,"o":20.4135,"t":"2026-10-02T14:30:00Z","v":2947,"vw":20.392805},{"c":20.17,"h":20.38,"l":20.17,"n":141,"o":20.36,"t":"2026-10-02T14:45:00Z","v":8990,"vw":20.246283},{"c":20.37,"h":20.46,"l":20.05,"n":416,"o":20.13,"t":"2026-10-02T15:00:00Z","v":33415,"vw":20.261444},{"c":20.42,"h":20.42,"l":20.32,"n":361,"o":20.37,"t":"2026-10-02T15:15:00Z","v":19684,"vw":20.385152},{"c":20.38,"h":20.43,"l":20.36,"n":238,"o":20.42,"t":"2026-10-02T15:30:00Z","v":13825,"vw":20.397166},{"c":20.37,"h":20.39,"l":20.29,"n":275,"o":20.36,"t":"2026-10-02T15:45:00Z","v":19423,"vw":20.351338},{"c":20.365,"h":20.4,"l":20.34,"n":254,"o":20.38,"t":"2026-10-02T16:00:00Z","v":15901,"vw":20.371545},{"c":20.375,"h":20.41,"l":20.35,"n":252,"o":20.36,"t":"2026-10-02T16:15:00Z","v":17352,"vw":20.385071},{"c":20.41,"h":20.44,"l":20.35,"n":307,"o":20.39,"t":"2026-10-02T16:30:00Z","v":19581,"vw":20.400766},{"c":20.39,"h":20.44,"l":20.39,"n":298,"o":20.41,"t":"2026-10-02T16:45:00Z","v":19407,"vw":20.414561},{"c":20.3975,"h":20.41,"l":20.375,"n":291,"o":20.38,"t":"2026-10-02T17:00:00Z","v":18017,"vw":20.398432},{"c":20.36,"h":20.425,"l":20.35,"n":309,"o":20.4,"t":"2026-10-02T17:15:00Z","v":16645,"vw":20.403456},{"c":20.27,"h":20.345,"l":20.27,"n":254,"o":20.345,"t":"2026-10-02T17:45:00Z","v":8642,"vw":20.307077},{"c":20.45,"h":20.455,"l":20.275,"n":335,"o":20.275,"t":"2026-10-02T18:00:00Z","v":21853,"vw":20.39309},{"c":20.44,"h":20.45,"l":20.41,"n":193,"o":20.445,"t":"2026-10-02T18:15:00Z","v":12812,"vw":20.432767},{"c":20.435,"h":20.465,"l":20.43,"n":208,"o":20.45,"t":"2026-10-02T18:30:00Z","v":13259,"vw":20.448976},{"c":20.44,"h":20.45,"l":20.43,"n":148,"o":20.44,"t":"2026-10-02T18:45:00Z","v":9959,"vw":20.442421},{"c":20.45,"h":20.45,"l":20.43,"n":105,"o":20.435,"t":"2026-10-02T19:00:00Z","v":6838,"vw":20.443705},{"c":20.48,"h":20.5,"l":20.46,"n":358,"o":20.46,"t":"2026-10-02T19:15:00Z","v":27451,"vw":20.479838},{"c":20.56,"h":20.57,"l":20.47,"n":415,"o":20.47,"t":"2026-10-02T19:30:00Z","v":26077,"vw":20.531315},{"c":20.58,"h":20.59,"l":20.51,"n":723,"o":20.56,"t":"2026-10-02T19:45:00Z","v":45950,"vw":20.554174},{"c":20.56,"h":20.56,"l":20.56,"n":11,"o":20.56,"t":"2026-10-02T20:00:00Z","v":48155,"vw":20.56},{"c":20.92,"h":20.97,"l":20.46,"n":64,"o":20.46,"t":"2026-10-05T13:30:00Z","v":6505,"vw":20.78706},{"c":20.66,"h":20.89,"l":20.64,"n":173,"o":20.89,"t":"2026-10-05T13:45:00Z","v":5406,"vw":20.742135},{"c":20.79,"h":20.79,"l":20.58,"n":72,"o":20.65,"t":"2026-10-05T14:00:00Z","v":3873,"vw":20.673421},{"c":20.75,"h":20.75,"l":20.67,"n":55,"o":20.71,"t":"2026-10-05T14:15:00Z","v":3702,"vw":20.703383},{"c":20.72,"h":20.73,"l":20.67,"n":174,"o":20.72,"t":"2026-10-05T14:30:00Z","v":7265,"vw":20.715686},{"c":20.69,"h":20.71,"l":20.66,"n":107,"o":20.71,"t":"2026-10-05T14:45:00Z","v":4640,"vw":20.674659},{"c":20.66,"h":20.715,"l":20.66,"n":99,"o":20.67,"t":"2026-10-05T15:00:00Z","v":4329,"vw":20.671624},{"c":20.67,"h":20.7,"l":20.66,"n":71,"o":20.68,"t":"2026-10-05T15:15:00Z","v":3498,"vw":20.678411},{"c":20.61,"h":20.66,"l":20.61,"n":40,"o":20.66,"t":"2026-10-05T15:30:00Z","v":2511,"vw":20.636842},{"c":20.57,"h":20.63,"l":20.57,"n":66,"o":20.63,"t":"2026-10-05T15:45:00Z","v":4460,"vw":20.60136},{"c":20.54,"h":20.58,"l":20.51,"n":63,"o":20.57,"t":"2026-10-05T16:00:00Z","v":3507,"vw":20.537621},{"c":20.49,"h":20.51,"l":20.49,"n":37,"o":20.51,"t":"2026-10-05T16:15:00Z","v":2380,"vw":20.492915},{"c":20.81,"h":20.82,"l":20.47,"n":449,"o":20.47,"t":"2026-10-05T16:30:00Z","v":39439,"vw":20.667494},{"c":20.82,"h":20.82,"l":20.785,"n":276,"o":20.81,"t":"2026-10-05T16:45:00Z","v":16120,"vw":20.809644},{"c":20.81,"h":20.83,"l":20.79,"n":160,"o":20.82,"t":"2026-10-05T17:00:00Z","v":11482,"vw":20.813448},{"c":20.88,"h":20.88,"l":20.81,"n":301,"o":20.81,"t":"2026-10-05T17:15:00Z","v":17990,"vw":20.836981},{"c":20.89,"h":20.895,"l":20.865,"n":166,"o":20.88,"t":"2026-10-05T17:30:00Z","v":11412,"vw":20.882446},{"c":20.9,"h":20.95,"l":20.88,"n":270,"o":20.895,"t":"2026-10-05T17:45:00Z","v":14007,"vw":20.908546},{"c":20.77,"h":20.92,"l":20.77,"n":97,"o":20.87,"t":"2026-10-05T18:00:00Z","v":6037,"vw":20.855041},{"c":20.78,"h":20.79,"l":20.75,"n":104,"o":20.79,"t":"2026-10-05T18:15:00Z","v":5647,"vw":20.767499},{"c":20.76,"h":20.765,"l":20.74,"n":66,"o":20.76,"t":"2026-10-05T18:30:00Z","v":4414,"vw":20.750145},{"c":20.74,"h":20.75,"l":20.71,"n":159,"o":20.74,"t":"2026-10-05T18:45:00Z","v":8803,"vw":20.732632},{"c":20.69,"h":20.74,"l":20.67,"n":121,"o":20.74,"t":"2026-10-05T19:00:00Z","v":6588,"vw":20.705179},{"c":20.64,"h":20.7,"l":20.64,"n":140,"o":20.685,"t":"2026-10-05T19:15:00Z","v":6474,"vw":20.671759},{"c":20.7,"h":20.71,"l":20.62,"n":261,"o":20.62,"t":"2026-10-05T19:30:00Z","v":11098,"vw":20.657417},{"c":20.6,"h":20.695,"l":20.55,"n":490,"o":20.695,"t":"2026-10-05T19:45:00Z","v":29362,"vw":20.61206},{"c":20.61,"h":20.61,"l":20.61,"n":9,"o":20.61,"t":"2026-10-05T20:00:00Z","v":37968,"vw":20.61},{"c":20.43,"h":20.81,"l":20.38,"n":134,"o":20.69,"t":"2026-10-06T13:30:00Z","v":9877,"vw":20.499262},{"c":20.43,"h":20.455,"l":20.43,"n":50,"o":20.44,"t":"2026-10-06T13:45:00Z","v":2390,"vw":20.448684},{"c":20.45,"h":20.52,"l":20.45,"n":40,"o":20.5,"t":"2026-10-06T14:00:00Z","v":2253,"vw":20.48739},{"c":20.37,"h":20.4,"l":20.37,"n":34,"o":20.4,"t":"2026-10-06T14:15:00Z","v":1715,"vw":20.38},{"c":20.72,"h":20.75,"l":20.46,"n":258,"o":20.46,"t":"2026-10-06T14:30:00Z","v":22909,"vw":20.603015},{"c":20.725,"h":20.75,"l":20.68,"n":174,"o":20.73,"t":"2026-10-06T14:45:00Z","v":10382,"vw":20.70911},{"c":20.68,"h":20.735,"l":20.65,"n":205,"o":20.725,"t":"2026-10-06T15:00:00Z","v":13372,"vw":20.694593},{"c":20.67,"h":20.7,"l":20.64,"n":210,"o":20.67,"t":"2026-10-06T15:15:00Z","v":13112,"vw":20.678134},{"c":20.655,"h":20.7,"l":20.64,"n":236,"o":20.665,"t":"2026-10-06T15:30:00Z","v":15671,"vw":20.679946},{"c":20.72,"h":20.725,"l":20.66,"n":119,"o":20.66,"t":"2026-10-06T15:45:00Z","v":8773,"vw":20.701019},{"c":20.71,"h":20.73,"l":20.705,"n":128,"o":20.72,"t":"2026-10-06T16:00:00Z","v":8217,"vw":20.720281},{"c":20.71,"h":20.73,"l":20.71,"n":129,"o":20.72,"t":"2026-10-06T16:15:00Z","v":8962,"vw":20.716249},{"c":20.735,"h":20.74,"l":20.69,"n":135,"o":20.695,"t":"2026-10-06T16:30:00Z","v":9930,"vw":20.723271},{"c":20.7,"h":20.76,"l":20.7,"n":196,"o":20.735,"t":"2026-10-06T16:45:00Z","v":12858,"vw":20.724646},{"c":20.7,"h":20.719,"l":20.64,"n":53,"o":20.665,"t":"2026-10-06T17:00:00Z","v":4344,"vw":20.686738},{"c":20.67,"h":20.7,"l":20.66,"n":130,"o":20.68,"t":"2026-10-06T17:15:00Z","v":6558,"vw":20.68066},{"c":20.7299,"h":20.7299,"l":20.66,"n":106,"o":20.67,"t":"2026-10-06T17:30:00Z","v":6867,"vw":20.695367},{"c":20.68,"h":20.74,"l":20.68,"n":113,"o":20.71,"t":"2026-10-06T17:45:00Z","v":6830,"vw":20.703274},{"c":20.7,"h":20.71,"l":20.67,"n":56,"o":20.685,"t":"2026-10-06T18:00:00Z","v":4654,"vw":20.694807},{"c":20.63,"h":20.73,"l":20.63,"n":101,"o":20.72,"t":"2026-10-06T18:15:00Z","v":6753,"vw":20.673819},{"c":20.64,"h":20.68,"l":20.63,"n":132,"o":20.67,"t":"2026-10-06T18:30:00Z","v":8720,"vw":20.658349},{"c":20.62,"h":20.63,"l":20.59,"n":137,"o":20.62,"t":"2026-10-06T18:45:00Z","v":9048,"vw":20.609},{"c":20.59,"h":20.64,"l":20.59,"n":129,"o":20.6,"t":"2026-10-06T19:00:00Z","v":11200,"vw":20.624858},{"c":20.5,"h":20.58,"l":20.5,"n":127,"o":20.58,"t":"2026-10-06T19:15:00Z","v":5823,"vw":20.544605},{"c":20.65,"h":20.67,"l":20.535,"n":912,"o":20.535,"t":"2026-10-06T19:30:00Z","v":69510,"vw":20.647191},{"c":20.69,"h":20.72,"l":20.59,"n":703,"o":20.64,"t":"2026-10-06T19:45:00Z","v":45861,"vw":20.664084},{"c":20.72,"h":20.72,"l":20.72,"n":11,"o":20.72,"t":"2026-10-06T20:00:00Z","v":27823,"vw":20.72},{"c":20.43,"h":20.52,"l":20.43,"n":20,"o":20.52,"t":"2026-10-07T13:30:00Z","v":1285,"vw":20.463132},{"c":20.45,"h":20.45,"l":20.3807,"n":3,"o":20.3807,"t":"2026-10-07T13:45:00Z","v":226,"vw":20.4115},{"c":20.47,"h":20.47,"l":20.435,"n":58,"o":20.44,"t":"2026-10-07T14:00:00Z","v":2219,"vw":20.447629},{"c":20.53,"h":20.55,"l":20.47,"n":86,"o":20.5,"t":"2026-10-07T14:15:00Z","v":3543,"vw":20.508553},{"c":20.575,"h":20.61,"l":20.54,"n":51,"o":20.54,"t":"2026-10-07T14:30:00Z","v":2623,"vw":20.578125},{"c":20.55,"h":20.6,"l":20.545,"n":30,"o":20.575,"t":"2026-10-07T14:45:00Z","v":2100,"vw":20.561828},{"c":20.54,"h":20.55,"l":20.5,"n":48,"o":20.5,"t":"2026-10-07T15:00:00Z","v":2442,"vw":20.525263},{"c":20.56,"h":20.69,"l":20.53,"n":358,"o":20.55,"t":"2026-10-07T15:15:00Z","v":34401,"vw":20.623444},{"c":20.685,"h":20.69,"l":20.585,"n":119,"o":20.59,"t":"2026-10-07T15:30:00Z","v":11093,"vw":20.644173},{"c":20.74,"h":20.74,"l":20.68,"n":127,"o":20.68,"t":"2026-10-07T15:45:00Z","v":10356,"vw":20.717124},{"c":20.7,"h":20.76,"l":20.7,"n":97,"o":20.74,"t":"2026-10-07T16:00:00Z","v":7894,"vw":20.738015},{"c":20.76,"h":20.77,"l":20.715,"n":83,"o":20.715,"t":"2026-10-07T16:15:00Z","v":5536,"vw":20.752067},{"c":20.735,"h":20.765,"l":20.73,"n":74,"o":20.765,"t":"2026-10-07T16:30:00Z","v":5066,"vw":20.751321},{"c":20.73,"h":20.75,"l":20.71,"n":101,"o":20.73,"t":"2026-10-07T16:45:00Z","v":6300,"vw":20.72875},{"c":20.75,"h":20.76,"l":20.73,"n":88,"o":20.73,"t":"2026-10-07T17:00:00Z","v":5510,"vw":20.739231},{"c":20.68,"h":20.77,"l":20.68,"n":87,"o":20.75,"t":"2026-10-07T17:15:00Z","v":6104,"vw":20.728337},{"c":20.72,"h":20.72,"l":20.69,"n":12,"o":20.69,"t":"2026-10-07T17:30:00Z","v":1699,"vw":20.711157},{"c":20.71,"h":20.725,"l":20.71,"n":20,"o":20.72,"t":"2026-10-07T17:45:00Z","v":1019,"vw":20.719168},{"c":20.7,"h":20.76,"l":20.7,"n":30,"o":20.755,"t":"2026-10-07T18:00:00Z","v":4405,"vw":20.748974},{"c":20.72,"h":20.76,"l":20.715,"n":50,"o":20.725,"t":"2026-10-07T18:15:00Z","v":7701,"vw":20.738787},{"c":20.7,"h":20.74,"l":20.7,"n":29,"o":20.74,"t":"2026-10-07T18:30:00Z","v":3036,"vw":20.735059},{"c":20.69,"h":20.71,"l":20.69,"n":64,"o":20.71,"t":"2026-10-07T18:45:00Z","v":2895,"vw":20.706703},{"c":20.66,"h":20.69,"l":20.65,"n":80,"o":20.69,"t":"2026-10-07T19:00:00Z","v":3806,"vw":20.668929},{"c":20.71,"h":20.73,"l":20.675,"n":75,"o":20.68,"t":"2026-10-07T19:15:00Z","v":2430,"vw":20.704672},{"c":20.665,"h":20.7,"l":20.665,"n":100,"o":20.69,"t":"2026-10-07T19:30:00Z","v":5158,"vw":20.679254},{"c":20.68,"h":20.7,"l":20.62,"n":474,"o":20.65,"t":"2026-10-07T19:45:00Z","v":28004,"vw":20.670174},{"c":20.66,"h":20.66,"l":20.66,"n":12,"o":20.66,"t":"2026-10-07T20:00:00Z","v":43943,"vw":20.66},{"c":20.725,"h":20.98,"l":20.67,"n":133,"o":20.67,"t":"2026-10-08T13:30:00Z","v":10574,"vw":20.759869},{"c":20.78,"h":20.8,"l":20.69,"n":95,"o":20.8,"t":"2026-10-08T13:45:00Z","v":4933,"vw":20.725719},{"c":20.73,"h":20.745,"l":20.68,"n":187,"o":20.745,"t":"2026-10-08T14:00:00Z","v":15000,"vw":20.710782},{"c":20.81,"h":20.825,"l":20.71,"n":72,"o":20.71,"t":"2026-10-08T14:15:00Z","v":4113,"vw":20.795227},{"c":20.77,"h":20.78,"l":20.7293,"n":108,"o":20.7293,"t":"2026-10-08T14:30:00Z","v":5258,"vw":20.744086},{"c":20.71,"h":20.76,"l":20.71,"n":123,"o":20.73,"t":"2026-10-08T14:45:00Z","v":6377,"vw":20.732401},{"c":20.6,"h":20.69,"l":20.6,"n":92,"o":20.69,"t":"2026-10-08T15:00:00Z","v":4321,"vw":20.650553},{"c":20.52,"h":20.605,"l":20.52,"n":87,"o":20.5942,"t":"2026-10-08T15:15:00Z","v":3439,"vw":20.552078},{"c":20.49,"h":20.51,"l":20.485,"n":46,"o":20.51,"t":"2026-10-08T15:30:00Z","v":1388,"vw":20.493889},{"c":20.495,"h":20.52,"l":20.48,"n":117,"o":20.5,"t":"2026-10-08T15:45:00Z","v":6597,"vw":20.50814},{"c":20.502,"h":20.58,"l":20.49,"n":97,"o":20.5,"t":"2026-10-08T16:00:00Z","v":6808,"vw":20.542032},{"c":20.45,"h":20.56,"l":20.45,"n":104,"o":20.51,"t":"2026-10-08T16:15:00Z","v":4966,"vw":20.517607},{"c":20.46,"h":20.46,"l":20.44,"n":39,"o":20.45,"t":"2026-10-08T16:30:00Z","v":2389,"vw":20.449103},{"c":20.495,"h":20.52,"l":20.47,"n":85,"o":20.47,"t":"2026-10-08T16:45:00Z","v":4499,"vw":20.498959},{"c":20.5,"h":20.52,"l":20.495,"n":38,"o":20.495,"t":"2026-10-08T17:00:00Z","v":975,"vw":20.502131},{"c":20.395,"h":20.52,"l":20.3601,"n":84,"o":20.52,"t":"2026-10-08T17:15:00Z","v":3421,"vw":20.439956},{"c":20.35,"h":20.445,"l":20.35,"n":78,"o":20.395,"t":"2026-10-08T17:30:00Z","v":2508,"vw":20.416288},{"c":20.44,"h":20.44,"l":20.35,"n":62,"o":20.35,"t":"2026-10-08T17:45:00Z","v":3222,"vw":20.397392},{"c":20.42,"h":20.4468,"l":20.4,"n":62,"o":20.4468,"t":"2026-10-08T18:00:00Z","v":3021,"vw":20.426824},{"c":20.4,"h":20.43,"l":20.4,"n":68,"o":20.41,"t":"2026-10-08T18:15:00Z","v":2668,"vw":20.420845},{"c":20.43,"h":20.43,"l":20.395,"n":42,"o":20.395,"t":"2026-10-08T18:30:00Z","v":1417,"vw":20.4225},{"c":20.42,"h":20.44,"l":20.41,"n":60,"o":20.44,"t":"2026-10-08T18:45:00Z","v":2141,"vw":20.427435},{"c":20.43,"h":20.43,"l":20.4,"n":94,"o":20.4,"t":"2026-10-08T19:00:00Z","v":3848,"vw":20.414851},{"c":20.41,"h":20.4486,"l":20.4,"n":130,"o":20.43,"t":"2026-10-08T19:15:00Z","v":4475,"vw":20.41994},{"c":20.42,"h":20.42,"l":20.38,"n":71,"o":20.415,"t":"2026-10-08T19:30:00Z","v":2984,"vw":20.407105},{"c":20.36,"h":20.43,"l":20.36,"n":557,"o":20.4,"t":"2026-10-08T19:45:00Z","v":33476,"vw":20.388104},{"c":20.37,"h":20.37,"l":20.37,"n":14,"o":20.37,"t":"2026-10-08T20:00:00Z","v":59724,"vw":20.37},{"c":20.705,"h":20.78,"l":20.5,"n":136,"o":20.5,"t":"2026-10-09T13:30:00Z","v":7237,"vw":20.643058},{"c":20.64,"h":20.8,"l":20.64,"n":200,"o":20.76,"t":"2026-10-09T13:45:00Z","v":14948,"vw":20.741374},{"c":20.65,"h":20.7,"l":20.64,"n":148,"o":20.64,"t":"2026-10-09T14:00:00Z","v":8007,"vw":20.670351},{"c":20.57,"h":20.65,"l":20.57,"n":105,"o":20.65,"t":"2026-10-09T14:15:00Z","v":3856,"vw":20.610625},{"c":20.605,"h":20.605,"l":20.555,"n":79,"o":20.56,"t":"2026-10-09T14:30:00Z","v":4513,"vw":20.576867},{"c":20.595,"h":20.595,"l":20.56,"n":85,"o":20.58,"t":"2026-10-09T14:45:00Z","v":3441,"vw":20.574686},{"c":20.55,"h":20.6,"l":20.53,"n":113,"o":20.58,"t":"2026-10-09T15:00:00Z","v":4832,"vw":20.565523},{"c":20.54,"h":20.6,"l":20.53,"n":122,"o":20.56,"t":"2026-10-09T15:15:00Z","v":6539,"vw":20.570445},{"c":20.545,"h":20.59,"l":20.54,"n":87,"o":20.54,"t":"2026-10-09T15:30:00Z","v":4653,"vw":20.553025},{"c":20.48,"h":20.54,"l":20.48,"n":139,"o":20.54,"t":"2026-10-09T15:45:00Z","v":7117,"vw":20.509488},{"c":20.47,"h":20.495,"l":20.44,"n":90,"o":20.47,"t":"2026-10-09T16:00:00Z","v":5947,"vw":20.475217},{"c":20.48,"h":20.5,"l":20.39,"n":152,"o":20.46,"t":"2026-10-09T16:15:00Z","v":11675,"vw":20.430941},{"c":20.46,"h":20.51,"l":20.46,"n":174,"o":20.485,"t":"2026-10-09T16:30:00Z","v":7549,"vw":20.492917},{"c":20.435,"h":20.47,"l":20.4,"n":107,"o":20.45,"t":"2026-10-09T16:45:00Z","v":4638,"vw":20.438582},{"c":20.475,"h":20.48,"l":20.42,"n":113,"o":20.43,"t":"2026-10-09T17:00:00Z","v":5796,"vw":20.460834},{"c":20.41,"h":20.51,"l":20.41,"n":138,"o":20.47,"t":"2026-10-09T17:15:00Z","v":7329,"vw":20.472565},{"c":20.42,"h":20.445,"l":20.41,"n":73,"o":20.41,"t":"2026-10-09T17:30:00Z","v":1985,"vw":20.425833},{"c":20.41,"h":20.455,"l":20.41,"n":64,"o":20.44,"t":"2026-10-09T17:45:00Z","v":2129,"vw":20.428169},{"c":20.64,"h":20.64,"l":20.3975,"n":399,"o":20.4,"t":"2026-10-09T18:00:00Z","v":43358,"vw":20.564523},{"c":20.63,"h":20.65,"l":20.6,"n":317,"o":20.62,"t":"2026-10-09T18:15:00Z","v":28178,"vw":20.622166},{"c":20.6,"h":20.655,"l":20.59,"n":347,"o":20.63,"t":"2026-10-09T18:30:00Z","v":20971,"vw":20.631689},{"c":20.59,"h":20.66,"l":20.58,"n":265,"o":20.59,"t":"2026-10-09T18:45:00Z","v":11922,"vw":20.623097},{"c":20.57,"h":20.595,"l":20.56,"n":134,"o":20.59,"t":"2026-10-09T19:00:00Z","v":3602,"vw":20.58},{"c":20.71,"h":20.72,"l":20.56,"n":277,"o":20.57,"t":"2026-10-09T19:15:00Z","v":18419,"vw":20.66828},{"c":20.72,"h":20.765,"l":20.71,"n":782,"o":20.71,"t":"2026-10-09T19:30:00Z","v":67498,"vw":20.74791},{"c":20.7,"h":20.745,"l":20.66,"n":798,"o":20.72,"t":"2026-10-09T19:45:00Z","v":43520,"vw":20.700852},{"c":20.67,"h":20.67,"l":20.67,"n":15,"o":20.67,"t":"2026-10-09T20:00:00Z","v":32586,"vw":20.67},{"c":20.21,"h":20.48,"l":19.945,"n":368,"o":20.46,"t":"2026-10-12T13:30:00Z","v":40939,"vw":20.223857},{"c":20.29,"h":20.29,"l":20.04,"n":708,"o":20.25,"t":"2026-10-12T13:45:00Z","v":146568,"vw":20.165191},{"c":20.37,"h":20.57,"l":20.27,"n":414,"o":20.29,"t":"2026-10-12T14:00:00Z","v":34858,"vw":20.416192},{"c":20.38,"h":20.38,"l":20.21,"n":268,"o":20.36,"t":"2026-10-12T14:15:00Z","v":52230,"vw":20.339419},{"c":20.36,"h":20.4,"l":20.34,"n":254,"o":20.38,"t":"2026-10-12T14:30:00Z","v":15767,"vw":20.376855},{"c":20.53,"h":20.53,"l":20.345,"n":376,"o":20.37,"t":"2026-10-12T14:45:00Z","v":38893,"vw":20.457761},{"c":20.54,"h":20.57,"l":20.47,"n":244,"o":20.55,"t":"2026-10-12T15:00:00Z","v":83541,"vw":20.501657},{"c":20.48,"h":20.59,"l":20.45,"n":677,"o":20.54,"t":"2026-10-12T15:15:00Z","v":107575,"vw":20.468172},{"c":20.37,"h":20.5,"l":20.365,"n":136,"o":20.49,"t":"2026-10-12T15:30:00Z","v":7337,"vw":20.455988},{"c":20.39,"h":20.405,"l":20.345,"n":132,"o":20.36,"t":"2026-10-12T15:45:00Z","v":7094,"vw":20.389524},{"c":20.4,"h":20.42,"l":20.39,"n":132,"o":20.4,"t":"2026-10-12T16:00:00Z","v":9557,"vw":20.401882},{"c":20.41,"h":20.42,"l":20.4,"n":135,"o":20.4,"t":"2026-10-12T16:15:00Z","v":8802,"vw":20.409247},{"c":20.39,"h":20.42,"l":20.39,"n":131,"o":20.41,"t":"2026-10-12T16:30:00Z","v":7642,"vw":20.410323},{"c":20.35,"h":20.4,"l":20.35,"n":101,"o":20.39,"t":"2026-10-12T16:45:00Z","v":4605,"vw":20.382318},{"c":20.37,"h":20.37,"l":20.35,"n":38,"o":20.37,"t":"2026-10-12T17:00:00Z","v":1189,"vw":20.362427},{"c":20.38,"h":20.46,"l":20.36,"n":273,"o":20.38,"t":"2026-10-12T17:15:00Z","v":24413,"vw":20.415775},{"c":20.47,"h":20.48,"l":20.34,"n":531,"o":20.37,"t":"2026-10-12T17:30:00Z","v":106160,"vw":20.386464},{"c":20.48,"h":20.48,"l":20.43,"n":161,"o":20.44,"t":"2026-10-12T17:45:00Z","v":13305,"vw":20.465222},{"c":20.47,"h":20.51,"l":20.455,"n":307,"o":20.49,"t":"2026-10-12T18:00:00Z","v":37000,"vw":20.492237},{"c":20.46,"h":20.48,"l":20.4,"n":562,"o":20.47,"t":"2026-10-12T18:15:00Z","v":129989,"vw":20.440513},{"c":20.44,"h":20.475,"l":20.435,"n":214,"o":20.47,"t":"2026-10-12T18:30:00Z","v":10608,"vw":20.456448},{"c":20.41,"h":20.45,"l":20.405,"n":184,"o":20.44,"t":"2026-10-12T18:45:00Z","v":8179,"vw":20.436782},{"c":20.365,"h":20.425,"l":20.31,"n":187,"o":20.425,"t":"2026-10-12T19:00:00Z","v":8024,"vw":20.363326},{"c":20.34,"h":20.38,"l":20.34,"n":118,"o":20.37,"t":"2026-10-12T19:15:00Z","v":4611,"vw":20.356525},{"c":20.39,"h":20.42,"l":20.34,"n":624,"o":20.34,"t":"2026-10-12T19:30:00Z","v":43358,"vw":20.397283},{"c":20.42,"h":20.44,"l":20.36,"n":675,"o":20.39,"t":"2026-10-12T19:45:00Z","v":41438,"vw":20.400834},{"c":20.44,"h":20.44,"l":20.44,"n":20,"o":20.44,"t":"2026-10-12T20:00:00Z","v":48171,"vw":20.44},{"c":20.38,"h":20.55,"l":20.345,"n":46,"o":20.39,"t":"2026-10-13T13:30:00Z","v":43431,"vw":20.374434},{"c":20.29,"h":20.42,"l":20.2725,"n":24,"o":20.42,"t":"2026-10-13T13:45:00Z","v":1771,"vw":20.319132},{"c":20.35,"h":20.41,"l":20.29,"n":106,"o":20.35,"t":"2026-10-13T14:00:00Z","v":7485,"vw":20.339416},{"c":20.44,"h":20.44,"l":20.32,"n":324,"o":20.35,"t":"2026-10-13T14:15:00Z","v":29971,"vw":20.389969},{"c":20.39,"h":20.445,"l":20.39,"n":72,"o":20.445,"t":"2026-10-13T14:30:00Z","v":4670,"vw":20.413021},{"c":20.385,"h":20.39,"l":20.37,"n":44,"o":20.385,"t":"2026-10-13T14:45:00Z","v":2107,"vw":20.380375},{"c":20.36,"h":20.385,"l":20.36,"n":70,"o":20.38,"t":"2026-10-13T15:00:00Z","v":5089,"vw":20.368245},{"c":20.395,"h":20.42,"l":20.37,"n":184,"o":20.37,"t":"2026-10-13T15:15:00Z","v":110756,"vw":20.399779},{"c":20.4,"h":20.455,"l":20.365,"n":225,"o":20.38,"t":"2026-10-13T15:30:00Z","v":26037,"vw":20.407304},{"c":20.385,"h":20.405,"l":20.37,"n":39,"o":20.4,"t":"2026-10-13T15:45:00Z","v":2091,"vw":20.395},{"c":20.415,"h":20.44,"l":20.385,"n":158,"o":20.385,"t":"2026-10-13T16:00:00Z","v":14332,"vw":20.41949},{"c":20.4,"h":20.46,"l":20.39,"n":174,"o":20.415,"t":"2026-10-13T16:15:00Z","v":17700,"vw":20.411836},{"c":20.405,"h":20.42,"l":20.39,"n":71,"o":20.395,"t":"2026-10-13T16:30:00Z","v":3398,"vw":20.403055},{"c":20.415,"h":20.42,"l":20.39,"n":52,"o":20.39,"t":"2026-10-13T16:45:00Z","v":3890,"vw":20.408973},{"c":20.405,"h":20.42,"l":20.4,"n":56,"o":20.415,"t":"2026-10-13T17:00:00Z","v":3552,"vw":20.409989},{"c":20.38,"h":20.41,"l":20.38,"n":86,"o":20.41,"t":"2026-10-13T17:15:00Z","v":5023,"vw":20.39932},{"c":20.41,"h":20.41,"l":20.38,"n":68,"o":20.38,"t":"2026-10-13T17:30:00Z","v":6457,"vw":20.395086},{"c":20.35,"h":20.41,"l":20.35,"n":86,"o":20.41,"t":"2026-10-13T17:45:00Z","v":5961,"vw":20.371886},{"c":20.37,"h":20.44,"l":20.35,"n":121,"o":20.35,"t":"2026-10-13T18:00:00Z","v":16884,"vw":20.409429},{"c":20.305,"h":20.37,"l":20.27,"n":273,"o":20.37,"t":"2026-10-13T18:15:00Z","v":66026,"vw":20.300583},{"c":20.265,"h":20.29,"l":20.26,"n":149,"o":20.29,"t":"2026-10-13T18:30:00Z","v":10453,"vw":20.275586},{"c":20.28,"h":20.29,"l":20.25,"n":75,"o":20.25,"t":"2026-10-13T18:45:00Z","v":4720,"vw":20.272424},{"c":20.26,"h":20.29,"l":20.26,"n":140,"o":20.28,"t":"2026-10-13T19:00:00Z","v":8266,"vw":20.269723},{"c":20.325,"h":20.33,"l":20.2,"n":388,"o":20.255,"t":"2026-10-13T19:15:00Z","v":87982,"vw":20.215636},{"c":20.32,"h":20.34,"l":20.31,"n":166,"o":20.32,"t":"2026-10-13T19:30:00Z","v":9522,"vw":20.324443},{"c":20.34,"h":20.37,"l":20.3,"n":670,"o":20.315,"t":"2026-10-13T19:45:00Z","v":47144,"vw":20.33684},{"c":20.35,"h":20.35,"l":20.35,"n":10,"o":20.35,"t":"2026-10-13T20:00:00Z","v":47915,"vw":20.35},{"c":20.36,"h":20.42,"l":20.08,"n":105,"o":20.25,"t":"2026-10-14T13:30:00Z","v":9794,"vw":20.293633},{"c":20.2,"h":20.37,"l":20.2,"n":130,"o":20.34,"t":"2026-10-14T13:45:00Z","v":9082,"vw":20.283497},{"c":20.22,"h":20.28,"l":20.22,"n":73,"o":20.22,"t":"2026-10-14T14:00:00Z","v":3866,"vw":20.230881},{"c":20.25,"h":20.27,"l":20.17,"n":117,"o":20.225,"t":"2026-10-14T14:15:00Z","v":6956,"vw":20.231791},{"c":20.26,"h":20.27,"l":20.23,"n":68,"o":20.25,"t":"2026-10-14T14:30:00Z","v":3193,"vw":20.253333},{"c":20.24,"h":20.335,"l":20.24,"n":140,"o":20.28,"t":"2026-10-14T14:45:00Z","v":5638,"vw":20.294148},{"c":20.26,"h":20.27,"l":20.2,"n":107,"o":20.23,"t":"2026-10-14T15:00:00Z","v":5957,"vw":20.243989},{"c":20.275,"h":20.29,"l":20.265,"n":70,"o":20.27,"t":"2026-10-14T15:15:00Z","v":4059,"vw":20.277487},{"c":20.2,"h":20.275,"l":20.2,"n":142,"o":20.275,"t":"2026-10-14T15:30:00Z","v":7050,"vw":20.230123},{"c":20.28,"h":20.29,"l":20.21,"n":153,"o":20.21,"t":"2026-10-14T15:45:00Z","v":7240,"vw":20.251537},{"c":20.24,"h":20.29,"l":20.24,"n":110,"o":20.255,"t":"2026-10-14T16:00:00Z","v":6054,"vw":20.266421},{"c":20.25,"h":20.28,"l":20.24,"n":124,"o":20.24,"t":"2026-10-14T16:15:00Z","v":19737,"vw":20.272896},{"c":20.24,"h":20.26,"l":20.23,"n":105,"o":20.24,"t":"2026-10-14T16:30:00Z","v":6919,"vw":20.248614},{"c":20.21,"h":20.245,"l":20.2,"n":148,"o":20.245,"t":"2026-10-14T16:45:00Z","v":6992,"vw":20.227567},{"c":20.175,"h":20.23,"l":20.15,"n":96,"o":20.21,"t":"2026-10-14T17:00:00Z","v":4927,"vw":20.175441},{"c":20.21,"h":20.23,"l":20.16,"n":155,"o":20.175,"t":"2026-10-14T17:15:00Z","v":10178,"vw":20.201114},{"c":20.185,"h":20.21,"l":20.11,"n":301,"o":20.19,"t":"2026-10-14T17:30:00Z","v":26634,"vw":20.167556},{"c":20.155,"h":20.19,"l":20.15,"n":99,"o":20.18,"t":"2026-10-14T17:45:00Z","v":6615,"vw":20.169492},{"c":20.155,"h":20.17,"l":20.13,"n":123,"o":20.16,"t":"2026-10-14T18:00:00Z","v":8134,"vw":20.15466},{"c":20.13,"h":20.16,"l":20.09,"n":134,"o":20.14,"t":"2026-10-14T18:15:00Z","v":9588,"vw":20.131526},{"c":20.11,"h":20.13,"l":20.09,"n":130,"o":20.11,"t":"2026-10-14T18:30:00Z","v":7305,"vw":20.108205},{"c":20.1,"h":20.13,"l":20.1,"n":162,"o":20.13,"t":"2026-10-14T18:45:00Z","v":11264,"vw":20.118466},{"c":20.09,"h":20.12,"l":20.09,"n":126,"o":20.095,"t":"2026-10-14T19:00:00Z","v":9559,"vw":20.109018},{"c":20.11,"h":20.12,"l":20.09,"n":130,"o":20.1,"t":"2026-10-14T19:15:00Z","v":8309,"vw":20.102002},{"c":20.08,"h":20.12,"l":20.07,"n":231,"o":20.11,"t":"2026-10-14T19:30:00Z","v":15513,"vw":20.095261},{"c":20.14,"h":20.14,"l":20.065,"n":829,"o":20.1,"t":"2026-10-14T19:45:00Z","v":72241,"vw":20.103238},{"c":20.14,"h":20.14,"l":20.14,"n":10,"o":20.14,"t":"2026-10-14T20:00:00Z","v":73339,"vw":20.14},{"c":19.94,"h":19.94,"l":19.94,"n":2,"o":19.94,"t":"2026-10-15T08:00:00Z","v":517,"vw":19.94},{"c":20.185,"h":20.27,"l":20.02,"n":148,"o":20.15,"t":"2026-10-15T13:30:00Z","v":16745,"vw":20.156228},{"c":20.185,"h":20.23,"l":20.13,"n":209,"o":20.23,"t":"2026-10-15T13:45:00Z","v":7812,"vw":20.18752},{"c":20.26,"h":20.31,"l":20.17,"n":176,"o":20.17,"t":"2026-10-15T14:00:00Z","v":7546,"vw":20.260154},{"c":20.315,"h":20.34,"l":20.25,"n":161,"o":20.3,"t":"2026-10-15T14:15:00Z","v":6261,"vw":20.299613},{"c":20.43,"h":20.43,"l":20.31,"n":110,"o":20.31,"t":"2026-10-15T14:30:00Z","v":5666,"vw":20.371025},{"c":20.46,"h":20.47,"l":20.41,"n":131,"o":20.43,"t":"2026-10-15T14:45:00Z","v":4822,"vw":20.444145},{"c":20.43,"h":20.465,"l":20.43,"n":64,"o":20.44,"t":"2026-10-15T15:00:00Z","v":1820,"vw":20.447857},{"c":20.36,"h":20.45,"l":20.35,"n":136,"o":20.45,"t":"2026-10-15T15:15:00Z","v":4663,"vw":20.400834},{"c":20.33,"h":20.4,"l":20.33,"n":74,"o":20.37,"t":"2026-10-15T15:30:00Z","v":2880,"vw":20.36739},{"c":20.305,"h":20.355,"l":20.29,"n":62,"o":20.31,"t":"2026-10-15T15:45:00Z","v":1714,"vw":20.318403},{"c":20.24,"h":20.38,"l":20.24,"n":138,"o":20.355,"t":"2026-10-15T16:00:00Z","v":6158,"vw":20.297225},{"c":20.32,"h":20.32,"l":20.26,"n":133,"o":20.26,"t":"2026-10-15T16:15:00Z","v":8751,"vw":20.27701},{"c":20.325,"h":20.33,"l":20.305,"n":36,"o":20.305,"t":"2026-10-15T16:30:00Z","v":2090,"vw":20.325522},{"c":20.335,"h":20.34,"l":20.32,"n":47,"o":20.34,"t":"2026-10-15T16:45:00Z","v":1082,"vw":20.33613},{"c":20.35,"h":20.35,"l":20.34,"n":23,"o":20.34,"t":"2026-10-15T17:00:00Z","v":1502,"vw":20.34827},{"c":20.34,"h":20.37,"l":20.34,"n":116,"o":20.35,"t":"2026-10-15T17:15:00Z","v":7023,"vw":20.352931},{"c":20.33,"h":20.365,"l":20.32,"n":157,"o":20.36,"t":"2026-10-15T17:30:00Z","v":6158,"vw":20.345522},{"c":20.33,"h":20.38,"l":20.33,"n":157,"o":20.37,"t":"2026-10-15T17:45:00Z","v":5699,"vw":20.36271},{"c":20.31,"h":20.35,"l":20.3,"n":157,"o":20.33,"t":"2026-10-15T18:00:00Z","v":6848,"vw":20.326397},{"c":20.315,"h":20.315,"l":20.3,"n":51,"o":20.3,"t":"2026-10-15T18:15:00Z","v":1378,"vw":20.3015},{"c":20.32,"h":20.34,"l":20.3,"n":156,"o":20.3,"t":"2026-10-15T18:30:00Z","v":7874,"vw":20.322192},{"c":20.35,"h":20.3554,"l":20.32,"n":86,"o":20.32,"t":"2026-10-15T18:45:00Z","v":4376,"vw":20.340923},{"c":20.37,"h":20.39,"l":20.35,"n":175,"o":20.36,"t":"2026-10-15T19:00:00Z","v":9593,"vw":20.373572},{"c":20.355,"h":20.39,"l":20.34,"n":178,"o":20.37,"t":"2026-10-15T19:15:00Z","v":9367,"vw":20.355376},{"c":20.365,"h":20.37,"l":20.325,"n":293,"o":20.35,"t":"2026-10-15T19:30:00Z","v":19931,"vw":20.34779},{"c":20.33,"h":20.37,"l":20.32,"n":893,"o":20.365,"t":"2026-10-15T19:45:00Z","v":82528,"vw":20.346219},{"c":20.37,"h":20.37,"l":20.37,"n":7,"o":20.37,"t":"2026-10-15T20:00:00Z","v":36762,"vw":20.37},{"c":20.315,"h":20.43,"l":19.98,"n":97,"o":20.34,"t":"2026-10-16T13:30:00Z","v":12029,"vw":20.289006},{"c":20.25,"h":20.315,"l":20.19,"n":183,"o":20.315,"t":"2026-10-16T13:45:00Z","v":22006,"vw":20.227436},{"c":20.21,"h":20.26,"l":20.21,"n":48,"o":20.255,"t":"2026-10-16T14:00:00Z","v":2783,"vw":20.238444},{"c":20.24,"h":20.27,"l":20.21,"n":53,"o":20.24,"t":"2026-10-16T14:15:00Z","v":2757,"vw":20.246757},{"c":20.26,"h":20.305,"l":20.26,"n":156,"o":20.27,"t":"2026-10-16T14:30:00Z","v":9491,"vw":20.280444},{"c":20.35,"h":20.35,"l":20.28,"n":138,"o":20.29,"t":"2026-10-16T14:45:00Z","v":8552,"vw":20.312167},{"c":20.24,"h":20.33,"l":20.23,"n":239,"o":20.33,"t":"2026-10-16T15:00:00Z","v":11468,"vw":20.287212},{"c":20.15,"h":20.24,"l":20.13,"n":116,"o":20.24,"t":"2026-10-16T15:15:00Z","v":10395,"vw":20.170111},{"c":20.17,"h":20.17,"l":20.145,"n":49,"o":20.15,"t":"2026-10-16T15:30:00Z","v":1593,"vw":20.1505},{"c":20.12,"h":20.175,"l":20.11,"n":137,"o":20.175,"t":"2026-10-16T15:45:00Z","v":6663,"vw":20.131663},{"c":20.155,"h":20.155,"l":20.095,"n":116,"o":20.125,"t":"2026-10-16T16:00:00Z","v":4963,"vw":20.116234},{"c":20.11,"h":20.155,"l":20.08,"n":92,"o":20.15,"t":"2026-10-16T16:15:00Z","v":5182,"vw":20.105968},{"c":20.0501,"h":20.085,"l":20.05,"n":34,"o":20.07,"t":"2026-10-16T16:30:00Z","v":2227,"vw":20.059142},{"c":20.25,"h":20.3,"l":20.07,"n":513,"o":20.08,"t":"2026-10-16T16:45:00Z","v":40480,"vw":20.225786},{"c":20.2,"h":20.28,"l":20.19,"n":225,"o":20.28,"t":"2026-10-16T17:00:00Z","v":10643,"vw":20.215157},{"c":20.22,"h":20.22,"l":20.16,"n":242,"o":20.18,"t":"2026-10-16T17:15:00Z","v":12328,"vw":20.183766},{"c":20.33,"h":20.35,"l":20.2,"n":277,"o":20.22,"t":"2026-10-16T17:30:00Z","v":17340,"vw":20.259994},{"c":20.22,"h":20.345,"l":20.22,"n":287,"o":20.33,"t":"2026-10-16T17:45:00Z","v":16807,"vw":20.309266},{"c":20.195,"h":20.22,"l":20.17,"n":93,"o":20.22,"t":"2026-10-16T18:00:00Z","v":5483,"vw":20.195027},{"c":20.155,"h":20.195,"l":20.14,"n":109,"o":20.195,"t":"2026-10-16T18:15:00Z","v":3840,"vw":20.157613},{"c":20.155,"h":20.19,"l":20.14,"n":138,"o":20.14,"t":"2026-10-16T18:30:00Z","v":5925,"vw":20.157018},{"c":20.04,"h":20.19,"l":20.01,"n":136,"o":20.16,"t":"2026-10-16T18:45:00Z","v":8043,"vw":20.089361},{"c":20.1,"h":20.145,"l":19.99,"n":478,"o":20.03,"t":"2026-10-16T19:00:00Z","v":30475,"vw":20.082805},{"c":20.12,"h":20.15,"l":20.1,"n":368,"o":20.13,"t":"2026-10-16T19:15:00Z","v":29788,"vw":20.12652},{"c":20.115,"h":20.13,"l":20.09,"n":352,"o":20.125,"t":"2026-10-16T19:30:00Z","v":27694,"vw":20.113967},{"c":20.16,"h":20.18,"l":20.075,"n":852,"o":20.11,"t":"2026-10-16T19:45:00Z","v":57323,"vw":20.142374},{"c":20.15,"h":20.15,"l":20.15,"n":11,"o":20.15,"t":"2026-10-16T20:00:00Z","v":37822,"vw":20.15},{"c":20.35,"h":20.35,"l":20.15,"n":47,"o":20.28,"t":"2026-10-19T13:30:00Z","v":5692,"vw":20.265652},{"c":20.265,"h":20.325,"l":20.2,"n":30,"o":20.31,"t":"2026-10-19T13:45:00Z","v":2515,"vw":20.282101},{"c":20.325,"h":20.36,"l":20.21,"n":64,"o":20.21,"t":"2026-10-19T14:00:00Z","v":2820,"vw":20.307898},{"c":20.25,"h":20.39,"l":20.24,"n":72,"o":20.36,"t":"2026-10-19T14:15:00Z","v":3405,"vw":20.317394},{"c":20.27,"h":20.31,"l":20.27,"n":56,"o":20.3,"t":"2026-10-19T14:30:00Z","v":3389,"vw":20.290733},{"c":20.28,"h":20.3112,"l":20.25,"n":46,"o":20.295,"t":"2026-10-19T14:45:00Z","v":2232,"vw":20.27379},{"c":20.25,"h":20.27,"l":20.23,"n":28,"o":20.27,"t":"2026-10-19T15:00:00Z","v":1384,"vw":20.249352},{"c":20.29,"h":20.29,"l":20.23,"n":69,"o":20.23,"t":"2026-10-19T15:15:00Z","v":2630,"vw":20.254},{"c":20.26,"h":20.29,"l":20.23,"n":69,"o":20.29,"t":"2026-10-19T15:30:00Z","v":3781,"vw":20.248649},{"c":20.26,"h":20.26,"l":20.19,"n":87,"o":20.26,"t":"2026-10-19T15:45:00Z","v":13608,"vw":20.222049},{"c":20.25,"h":20.26,"l":20.18,"n":66,"o":20.25,"t":"2026-10-19T16:00:00Z","v":6421,"vw":20.220165},{"c":20.255,"h":20.28,"l":20.22,"n":59,"o":20.25,"t":"2026-10-19T16:15:00Z","v":2264,"vw":20.250043},{"c":20.28,"h":20.28,"l":20.25,"n":21,"o":20.28,"t":"2026-10-19T16:30:00Z","v":1088,"vw":20.268333},{"c":20.26,"h":20.28,"l":20.25,"n":72,"o":20.27,"t":"2026-10-19T16:45:00Z","v":4730,"vw":20.260089},{"c":20.235,"h":20.2551,"l":20.23,"n":89,"o":20.25,"t":"2026-10-19T17:00:00Z","v":4759,"vw":20.247163},{"c":20.26,"h":20.26,"l":20.225,"n":40,"o":20.225,"t":"2026-10-19T17:15:00Z","v":1481,"vw":20.2455},{"c":20.265,"h":20.29,"l":20.24,"n":107,"o":20.24,"t":"2026-10-19T17:30:00Z","v":7535,"vw":20.266261},{"c":20.27,"h":20.27,"l":20.22,"n":59,"o":20.25,"t":"2026-10-19T17:45:00Z","v":3689,"vw":20.241293},{"c":20.285,"h":20.285,"l":20.25,"n":51,"o":20.25,"t":"2026-10-19T18:00:00Z","v":3238,"vw":20.279348},{"c":20.295,"h":20.32,"l":20.27,"n":144,"o":20.285,"t":"2026-10-19T18:15:00Z","v":12449,"vw":20.287861},{"c":20.27,"h":20.3,"l":20.27,"n":135,"o":20.29,"t":"2026-10-19T18:30:00Z","v":5577,"vw":20.280368},{"c":20.275,"h":20.3099,"l":20.27,"n":115,"o":20.27,"t":"2026-10-19T18:45:00Z","v":6198,"vw":20.282949},{"c":20.24,"h":20.265,"l":20.23,"n":69,"o":20.26,"t":"2026-10-19T19:00:00Z","v":4160,"vw":20.248026},{"c":20.255,"h":20.27,"l":20.235,"n":73,"o":20.24,"t":"2026-10-19T19:15:00Z","v":4692,"vw":20.242797},{"c":20.29,"h":20.29,"l":20.255,"n":164,"o":20.255,"t":"2026-10-19T19:30:00Z","v":8144,"vw":20.268186},{"c":20.29,"h":20.33,"l":20.25,"n":975,"o":20.3,"t":"2026-10-19T19:45:00Z","v":64021,"vw":20.286777},{"c":20.29,"h":20.29,"l":20.29,"n":13,"o":20.29,"t":"2026-10-19T20:00:00Z","v":36172,"vw":20.29},{"c":20.18,"h":20.52,"l":20.18,"n":56,"o":20.24,"t":"2026-10-20T13:30:00Z","v":6368,"vw":20.332092},{"c":20.22,"h":20.29,"l":20.14,"n":41,"o":20.23,"t":"2026-10-20T13:45:00Z","v":5808,"vw":20.198784},{"c":20.27,"h":20.32,"l":20.24,"n":118,"o":20.27,"t":"2026-10-20T14:00:00Z","v":11144,"vw":20.307359},{"c":20.29,"h":20.3,"l":20.26,"n":61,"o":20.27,"t":"2026-10-20T14:15:00Z","v":2584,"vw":20.282465},{"c":20.33,"h":20.33,"l":20.275,"n":28,"o":20.3,"t":"2026-10-20T14:30:00Z","v":1501,"vw":20.293959},{"c":20.29,"h":20.315,"l":20.23,"n":152,"o":20.315,"t":"2026-10-20T14:45:00Z","v":6574,"vw":20.273591},{"c":20.27,"h":20.3,"l":20.25,"n":33,"o":20.29,"t":"2026-10-20T15:00:00Z","v":1555,"vw":20.278159},{"c":20.21,"h":20.29,"l":20.21,"n":105,"o":20.25,"t":"2026-10-20T15:15:00Z","v":4181,"vw":20.257339},{"c":20.22,"h":20.23,"l":20.19,"n":130,"o":20.2,"t":"2026-10-20T15:30:00Z","v":4184,"vw":20.215108},{"c":20.19,"h":20.23,"l":20.19,"n":85,"o":20.21,"t":"2026-10-20T15:45:00Z","v":3084,"vw":20.214467},{"c":20.17,"h":20.18,"l":20.17,"n":64,"o":20.18,"t":"2026-10-20T16:00:00Z","v":4081,"vw":20.176111},{"c":20.2075,"h":20.21,"l":20.16,"n":81,"o":20.19,"t":"2026-10-20T16:15:00Z","v":3014,"vw":20.193392},{"c":20.2,"h":20.23,"l":20.2,"n":88,"o":20.22,"t":"2026-10-20T16:30:00Z","v":3738,"vw":20.211275},{"c":20.165,"h":20.17,"l":20.16,"n":34,"o":20.17,"t":"2026-10-20T16:45:00Z","v":1126,"vw":20.165},{"c":20.15,"h":20.16,"l":20.13,"n":99,"o":20.16,"t":"2026-10-20T17:00:00Z","v":4398,"vw":20.146471},{"c":20.1737,"h":20.185,"l":20.165,"n":60,"o":20.165,"t":"2026-10-20T17:15:00Z","v":1957,"vw":20.178009},{"c":20.17,"h":20.19,"l":20.17,"n":35,"o":20.19,"t":"2026-10-20T17:30:00Z","v":1003,"vw":20.175},{"c":20.19,"h":20.195,"l":20.16,"n":103,"o":20.16,"t":"2026-10-20T17:45:00Z","v":5254,"vw":20.181035},{"c":20.17,"h":20.19,"l":20.17,"n":40,"o":20.19,"t":"2026-10-20T18:00:00Z","v":936,"vw":20.182},{"c":20.15,"h":20.18,"l":20.14,"n":150,"o":20.17,"t":"2026-10-20T18:15:00Z","v":8985,"vw":20.167781},{"c":20.15,"h":20.165,"l":20.11,"n":112,"o":20.135,"t":"2026-10-20T18:30:00Z","v":6222,"vw":20.138495},{"c":20.125,"h":20.16,"l":20.1,"n":98,"o":20.16,"t":"2026-10-20T18:45:00Z","v":4941,"vw":20.133238},{"c":20.1,"h":20.125,"l":20.08,"n":133,"o":20.107,"t":"2026-10-20T19:00:00Z","v":4014,"vw":20.09983},{"c":20.095,"h":20.11,"l":20.09,"n":122,"o":20.09,"t":"2026-10-20T19:15:00Z","v":2988,"vw":20.098879},{"c":20.12,"h":20.12,"l":20.08,"n":255,"o":20.0801,"t":"2026-10-20T19:30:00Z","v":13359,"vw":20.091321},{"c":20.21,"h":20.21,"l":20.0975,"n":791,"o":20.11,"t":"2026-10-20T19:45:00Z","v":33188,"vw":20.153967},{"c":20.21,"h":20.217,"l":20.21,"n":19,"o":20.217,"t":"2026-10-20T20:00:00Z","v":44777,"vw":20.21002},{"c":20.045,"h":20.21,"l":19.64,"n":186,"o":20.08,"t":"2026-10-21T13:30:00Z","v":21822,"vw":19.915427},{"c":19.94,"h":20.04,"l":19.9,"n":246,"o":20.04,"t":"2026-10-21T13:45:00Z","v":10890,"vw":19.962629},{"c":19.885,"h":19.935,"l":19.815,"n":213,"o":19.92,"t":"2026-10-21T14:00:00Z","v":11289,"vw":19.876378},{"c":19.85,"h":19.91,"l":19.82,"n":127,"o":19.85,"t":"2026-10-21T14:15:00Z","v":9800,"vw":19.859683},{"c":19.84,"h":19.905,"l":19.82,"n":103,"o":19.845,"t":"2026-10-21T14:30:00Z","v":5936,"vw":19.861972},{"c":19.76,"h":19.84,"l":19.745,"n":120,"o":19.83,"t":"2026-10-21T14:45:00Z","v":6235,"vw":19.802355},{"c":19.755,"h":19.81,"l":19.7,"n":121,"o":19.74,"t":"2026-10-21T15:00:00Z","v":7741,"vw":19.775269},{"c":19.761,"h":19.785,"l":19.737,"n":101,"o":19.77,"t":"2026-10-21T15:15:00Z","v":6385,"vw":19.759079},{"c":19.98,"h":19.99,"l":19.76,"n":359,"o":19.775,"t":"2026-10-21T15:30:00Z","v":25428,"vw":19.898191},{"c":19.97,"h":19.99,"l":19.91,"n":150,"o":19.98,"t":"2026-10-21T15:45:00Z","v":19344,"vw":19.959468},{"c":19.955,"h":19.96,"l":19.925,"n":188,"o":19.96,"t":"2026-10-21T16:00:00Z","v":11300,"vw":19.947689},{"c":19.905,"h":19.96,"l":19.89,"n":170,"o":19.955,"t":"2026-10-21T16:15:00Z","v":11759,"vw":19.925961},{"c":19.9386,"h":19.95,"l":19.88,"n":191,"o":19.9,"t":"2026-10-21T16:30:00Z","v":13047,"vw":19.909554},{"c":19.93,"h":19.95,"l":19.92,"n":182,"o":19.945,"t":"2026-10-21T16:45:00Z","v":12914,"vw":19.936168},{"c":19.92,"h":19.93,"l":19.89,"n":143,"o":19.92,"t":"2026-10-21T17:00:00Z","v":8732,"vw":19.917795},{"c":19.83,"h":19.93,"l":19.83,"n":179,"o":19.93,"t":"2026-10-21T17:15:00Z","v":10745,"vw":19.908839},{"c":19.85,"h":19.88,"l":19.83,"n":54,"o":19.85,"t":"2026-10-21T17:30:00Z","v":12042,"vw":19.863013},{"c":19.88,"h":19.905,"l":19.85,"n":113,"o":19.85,"t":"2026-10-21T17:45:00Z","v":6042,"vw":19.882125},{"c":19.89,"h":19.92,"l":19.87,"n":115,"o":19.88,"t":"2026-10-21T18:00:00Z","v":7135,"vw":19.895473},{"c":19.88,"h":19.89,"l":19.87,"n":63,"o":19.89,"t":"2026-10-21T18:15:00Z","v":2683,"vw":19.883125},{"c":19.855,"h":19.9,"l":19.855,"n":86,"o":19.875,"t":"2026-10-21T18:30:00Z","v":4444,"vw":19.875462},{"c":19.78,"h":19.88,"l":19.76,"n":119,"o":19.87,"t":"2026-10-21T18:45:00Z","v":7023,"vw":19.843687},{"c":19.805,"h":19.82,"l":19.76,"n":118,"o":19.76,"t":"2026-10-21T19:00:00Z","v":6576,"vw":19.793234},{"c":19.87,"h":19.875,"l":19.815,"n":292,"o":19.82,"t":"2026-10-21T19:15:00Z","v":9866,"vw":19.849047},{"c":19.86,"h":19.89,"l":19.83,"n":439,"o":19.88,"t":"2026-10-21T19:30:00Z","v":15202,"vw":19.869531},{"c":19.955,"h":20,"l":19.88,"n":1508,"o":19.88,"t":"2026-10-21T19:45:00Z","v":86188,"vw":19.961036},{"c":19.95,"h":19.95,"l":19.95,"n":8,"o":19.95,"t":"2026-10-21T20:00:00Z","v":48897,"vw":19.95},{"c":19.97,"h":20.02,"l":19.62,"n":44,"o":19.65,"t":"2026-10-22T13:30:00Z","v":4739,"vw":19.849},{"c":20.08,"h":20.1,"l":19.91,"n":248,"o":19.93,"t":"2026-10-22T13:45:00Z","v":14537,"vw":19.981675},{"c":20.15,"h":20.17,"l":20.08,"n":182,"o":20.105,"t":"2026-10-22T14:00:00Z","v":13581,"vw":20.1169},{"c":20.2,"h":20.22,"l":20.16,"n":100,"o":20.16,"t":"2026-10-22T14:15:00Z","v":4037,"vw":20.197621},{"c":20.145,"h":20.19,"l":20.145,"n":69,"o":20.19,"t":"2026-10-22T14:30:00Z","v":3273,"vw":20.164615},{"c":20.15,"h":20.18,"l":20.125,"n":88,"o":20.16,"t":"2026-10-22T14:45:00Z","v":3958,"vw":20.160826},{"c":20.155,"h":20.19,"l":20.145,"n":101,"o":20.145,"t":"2026-10-22T15:00:00Z","v":4008,"vw":20.166564},{"c":20.18,"h":20.205,"l":20.145,"n":138,"o":20.145,"t":"2026-10-22T15:15:00Z","v":5371,"vw":20.176513},{"c":20.145,"h":20.18,"l":20.14,"n":104,"o":20.18,"t":"2026-10-22T15:30:00Z","v":5971,"vw":20.161034},{"c":20.2,"h":20.2,"l":20.145,"n":92,"o":20.15,"t":"2026-10-22T15:45:00Z","v":4836,"vw":20.168382},{"c":20.22,"h":20.245,"l":20.18,"n":104,"o":20.205,"t":"2026-10-22T16:00:00Z","v":6416,"vw":20.2213},{"c":20.185,"h":20.235,"l":20.15,"n":201,"o":20.23,"t":"2026-10-22T16:15:00Z","v":24689,"vw":20.195505},{"c":20.17,"h":20.19,"l":20.15,"n":104,"o":20.18,"t":"2026-10-22T16:30:00Z","v":6432,"vw":20.170652},{"c":20.16,"h":20.16,"l":20.13,"n":116,"o":20.16,"t":"2026-10-22T16:45:00Z","v":5397,"vw":20.149882},{"c":20.09,"h":20.15,"l":20.09,"n":43,"o":20.15,"t":"2026-10-22T17:00:00Z","v":1800,"vw":20.123571},{"c":20.12,"h":20.12,"l":20.09,"n":65,"o":20.09,"t":"2026-10-22T17:15:00Z","v":3564,"vw":20.108855},{"c":20.135,"h":20.14,"l":20.1109,"n":41,"o":20.13,"t":"2026-10-22T17:30:00Z","v":2944,"vw":20.124374},{"c":20.28,"h":20.285,"l":20.145,"n":157,"o":20.16,"t":"2026-10-22T17:45:00Z","v":10006,"vw":20.210553},{"c":20.23,"h":20.28,"l":20.225,"n":153,"o":20.28,"t":"2026-10-22T18:00:00Z","v":8426,"vw":20.245},{"c":20.295,"h":20.31,"l":20.23,"n":213,"o":20.25,"t":"2026-10-22T18:15:00Z","v":14023,"vw":20.279087},{"c":20.28,"h":20.29,"l":20.27,"n":133,"o":20.29,"t":"2026-10-22T18:30:00Z","v":10089,"vw":20.283752},{"c":20.265,"h":20.3,"l":20.2601,"n":191,"o":20.29,"t":"2026-10-22T18:45:00Z","v":12146,"vw":20.282422},{"c":20.3,"h":20.3,"l":20.245,"n":150,"o":20.265,"t":"2026-10-22T19:00:00Z","v":11795,"vw":20.275548},{"c":20.34,"h":20.34,"l":20.29,"n":235,"o":20.3,"t":"2026-10-22T19:15:00Z","v":16614,"vw":20.312155},{"c":20.33,"h":20.36,"l":20.32,"n":283,"o":20.35,"t":"2026-10-22T19:30:00Z","v":19141,"vw":20.333116},{"c":20.38,"h":20.39,"l":20.28,"n":692,"o":20.325,"t":"2026-10-22T19:45:00Z","v":35878,"vw":20.342},{"c":20.4,"h":20.4,"l":20.4,"n":10,"o":20.4,"t":"2026-10-22T20:00:00Z","v":37229,"vw":20.4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":27.98718057510694,"iv":0.946339299173488,"gamma":0.043230068832377386,"theta":-0.022202059812840815,"vega":0.01336541908287719,"rho":0.002076614213657733,"breakevenPct":39.030296936798734},{"delta":0.2,"premium":0.27026297668612126,"strike":23.31051906744485,"iv":0.4735137253620232,"gamma":0.11540659018550571,"theta":-0.013252176602158366,"vega":0.016011423802563544,"rho":0.002884993369468827,"breakevenPct":15.59206884377928},{"delta":0.25,"premium":1.0919301309489011,"strike":30.518382199513344,"iv":1.5419821017131383,"gamma":0.05038809544060739,"theta":-0.04994150198560231,"vega":0.018186345654829173,"rho":0.0031171841356617924,"breakevenPct":54.95251142383452},{"delta":0.3,"premium":1.3,"strike":31.011895000895695,"iv":1.6648387492011951,"gamma":0.04455192601223199,"theta":-0.05460696160244573,"vega":0.019047171188076223,"rho":0.003769914324422488,"breakevenPct":58.39164216125341},{"delta":0.35,"premium":1.3,"strike":29.14547211938795,"iv":1.461391503573874,"gamma":0.06159397245083674,"theta":-0.048571883364743065,"vega":0.01959849810535144,"rho":0.004561809670881385,"breakevenPct":49.24251038915662},{"delta":0.4,"premium":1.3,"strike":27.279049237880205,"iv":1.2579442579465527,"gamma":0.0786360188894415,"theta":-0.04253680512704039,"vega":0.020149825022626657,"rho":0.005353705017340282,"breakevenPct":40.09337861705983},{"delta":0.45,"premium":1.3,"strike":25.41262635637246,"iv":1.0544970123192314,"gamma":0.09567806532804625,"theta":-0.03650172688933773,"vega":0.020701151939901873,"rho":0.0061456003637991785,"breakevenPct":30.94424684496304},{"delta":0.5,"premium":1.3,"strike":23.546203474864715,"iv":0.8510497666919103,"gamma":0.11272011176665099,"theta":-0.030466648651635064,"vega":0.021252478857177088,"rho":0.006937495710258075,"breakevenPct":21.795115072866253},{"delta":0.55,"premium":1.3,"strike":21.679780593356966,"iv":0.6476025210645888,"gamma":0.12976215820525575,"theta":-0.024431570413932395,"vega":0.021803805774452307,"rho":0.007729391056716972,"breakevenPct":12.645983300769458}],"put":[{"delta":0.1,"premium":0.375,"strike":13.955111034006906,"iv":1.2234366750684837,"gamma":0.02615621729201498,"theta":-0.020520206941811232,"vega":0.010023698378785367,"rho":-0.0019438140813121088,"breakevenPct":33.43082826467202},{"delta":0.15,"premium":0.375,"strike":16.57196282276881,"iv":0.7964428349713127,"gamma":0.054764633796790835,"theta":-0.01733247979479863,"vega":0.01327168318598495,"rho":-0.0027860713439455996,"breakevenPct":20.603123417799946},{"delta":0.2,"premium":0.4185941754235891,"strike":17.81138696731135,"iv":0.6222230176851735,"gamma":0.079836064114137,"theta":-0.015880158194512762,"vega":0.015548142834569595,"rho":-0.0036550109008807747,"breakevenPct":14.74121180447175},{"delta":0.25,"premium":0.4954261274236922,"strike":18.360186624454943,"iv":0.5699855508634148,"gamma":0.10051408213967938,"theta":-0.015634381315246772,"vega":0.017216111030515034,"rho":-0.004542244876688409,"breakevenPct":12.427644622395821},{"delta":0.3,"premium":0.5722580794237953,"strike":18.908986281598537,"iv":0.5177480840416562,"gamma":0.12119210016522176,"theta":-0.015388604435980785,"vega":0.01888407922646047,"rho":-0.005429478852496044,"breakevenPct":10.114077440319889},{"delta":0.35,"premium":0.6490900314238983,"strike":19.45778593874213,"iv":0.46551061721989756,"gamma":0.14187011819076412,"theta":-0.015142827556714797,"vega":0.02055204742240591,"rho":-0.006316712828303679,"breakevenPct":7.8005102582439605},{"delta":0.4,"premium":0.729235167977127,"strike":20.005360972122947,"iv":0.4143213724088635,"gamma":0.16217069335239456,"theta":-0.014910721944245892,"vega":0.022196568977841315,"rho":-0.0072062416127686695,"breakevenPct":5.509187234579322},{"delta":0.45,"premium":1.0821658327376702,"strike":20.452108649035026,"iv":0.44943573981415297,"gamma":0.15139513938527518,"theta":-0.01580421729807005,"vega":0.021910650464617584,"rho":-0.008284709643355873,"breakevenPct":5.049299920111002},{"delta":0.5,"premium":1.435096497498213,"strike":20.898856325947104,"iv":0.48455010721944247,"gamma":0.14061958541815583,"theta":-0.016697712651894212,"vega":0.021624731951393854,"rho":-0.009363177673943079,"breakevenPct":4.589412605642683},{"delta":0.55,"premium":1.7880271622587567,"strike":21.345604002859186,"iv":0.519664474624732,"gamma":0.12984403145103643,"theta":-0.01759120800571837,"vega":0.021338813438170123,"rho":-0.010441645704530284,"breakevenPct":4.129525291174363},{"delta":0.6,"premium":2.1409578270192995,"strike":21.792351679771265,"iv":0.5547788420300215,"gamma":0.11906847748391708,"theta":-0.01848470335954253,"vega":0.02105289492494639,"rho":-0.011520113735117486,"breakevenPct":3.669637976706044},{"delta":0.65,"premium":2.4938884917798427,"strike":22.239099356683347,"iv":0.589893209435311,"gamma":0.1082929235167977,"theta":-0.01937819871336669,"vega":0.02076697641172266,"rho":-0.012598581765704692,"breakevenPct":3.209750662237724},{"delta":0.7,"premium":2.964246823956442,"strike":22.814579552329096,"iv":0.6145650332728373,"gamma":0.09728130671506353,"theta":-0.019019177253478528,"vega":0.01973176043557169,"rho":-0.013769623312784677,"breakevenPct":2.6944474099379536},{"delta":0.75,"premium":3.5994555353901996,"strike":23.570780399274046,"iv":0.6245771324863884,"gamma":0.08593829401088929,"theta":-0.01690181488203267,"vega":0.017644646098003633,"rho":-0.015070623834941071,"breakevenPct":2.101348706451721},{"delta":0.8,"premium":4.234664246823956,"strike":24.326981246218995,"iv":0.6345892316999395,"gamma":0.07459528130671506,"theta":-0.014784452510586812,"vega":0.015557531760435572,"rho":-0.016371624357097467,"breakevenPct":1.5082500029654882},{"delta":0.85,"premium":5.339215686274505,"strike":25.539215686274506,"iv":0.6863352941176467,"gamma":0.06001372549019612,"theta":-0.013352941176470585,"vega":0.013376470588235297,"rho":-0.018040966660652018,"breakevenPct":0.9803921568627416},{"delta":0.9,"premium":11.995410131226677,"strike":32.24021441961906,"iv":1.120324783938879,"gamma":0.0273641257748517,"theta":-0.01580807854684792,"vega":0.010061758259995232,"rho":-0.024093087975612708,"breakevenPct":0.7607632921942034}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":27.98718057510694,"iv":0.946339299173488,"gamma":0.043230068832377386,"theta":-0.022202059812840815,"vega":0.01336541908287719,"rho":0.002076614213657733,"breakevenPct":39.030296936798734},{"delta":0.2,"premium":0.27026297668612126,"strike":23.31051906744485,"iv":0.4735137253620232,"gamma":0.11540659018550571,"theta":-0.013252176602158366,"vega":0.016011423802563544,"rho":0.002884993369468827,"breakevenPct":15.59206884377928},{"delta":0.25,"premium":1.0919301309489011,"strike":30.518382199513344,"iv":1.5419821017131383,"gamma":0.05038809544060739,"theta":-0.04994150198560231,"vega":0.018186345654829173,"rho":0.0031171841356617924,"breakevenPct":54.95251142383452},{"delta":0.3,"premium":1.3,"strike":31.011895000895695,"iv":1.6648387492011951,"gamma":0.04455192601223199,"theta":-0.05460696160244573,"vega":0.019047171188076223,"rho":0.003769914324422488,"breakevenPct":58.39164216125341},{"delta":0.35,"premium":1.3,"strike":29.14547211938795,"iv":1.461391503573874,"gamma":0.06159397245083674,"theta":-0.048571883364743065,"vega":0.01959849810535144,"rho":0.004561809670881385,"breakevenPct":49.24251038915662},{"delta":0.4,"premium":1.3,"strike":27.279049237880205,"iv":1.2579442579465527,"gamma":0.0786360188894415,"theta":-0.04253680512704039,"vega":0.020149825022626657,"rho":0.005353705017340282,"breakevenPct":40.09337861705983},{"delta":0.45,"premium":1.3,"strike":25.41262635637246,"iv":1.0544970123192314,"gamma":0.09567806532804625,"theta":-0.03650172688933773,"vega":0.020701151939901873,"rho":0.0061456003637991785,"breakevenPct":30.94424684496304},{"delta":0.5,"premium":1.3,"strike":23.546203474864715,"iv":0.8510497666919103,"gamma":0.11272011176665099,"theta":-0.030466648651635064,"vega":0.021252478857177088,"rho":0.006937495710258075,"breakevenPct":21.795115072866253},{"delta":0.55,"premium":1.3,"strike":21.679780593356966,"iv":0.6476025210645888,"gamma":0.12976215820525575,"theta":-0.024431570413932395,"vega":0.021803805774452307,"rho":0.007729391056716972,"breakevenPct":12.645983300769458}],"put":[{"delta":0.1,"premium":0.375,"strike":13.955111034006906,"iv":1.2234366750684837,"gamma":0.02615621729201498,"theta":-0.020520206941811232,"vega":0.010023698378785367,"rho":-0.0019438140813121088,"breakevenPct":33.43082826467202},{"delta":0.15,"premium":0.375,"strike":16.57196282276881,"iv":0.7964428349713127,"gamma":0.054764633796790835,"theta":-0.01733247979479863,"vega":0.01327168318598495,"rho":-0.0027860713439455996,"breakevenPct":20.603123417799946},{"delta":0.2,"premium":0.4185941754235891,"strike":17.81138696731135,"iv":0.6222230176851735,"gamma":0.079836064114137,"theta":-0.015880158194512762,"vega":0.015548142834569595,"rho":-0.0036550109008807747,"breakevenPct":14.74121180447175},{"delta":0.25,"premium":0.4954261274236922,"strike":18.360186624454943,"iv":0.5699855508634148,"gamma":0.10051408213967938,"theta":-0.015634381315246772,"vega":0.017216111030515034,"rho":-0.004542244876688409,"breakevenPct":12.427644622395821},{"delta":0.3,"premium":0.5722580794237953,"strike":18.908986281598537,"iv":0.5177480840416562,"gamma":0.12119210016522176,"theta":-0.015388604435980785,"vega":0.01888407922646047,"rho":-0.005429478852496044,"breakevenPct":10.114077440319889},{"delta":0.35,"premium":0.6490900314238983,"strike":19.45778593874213,"iv":0.46551061721989756,"gamma":0.14187011819076412,"theta":-0.015142827556714797,"vega":0.02055204742240591,"rho":-0.006316712828303679,"breakevenPct":7.8005102582439605},{"delta":0.4,"premium":0.729235167977127,"strike":20.005360972122947,"iv":0.4143213724088635,"gamma":0.16217069335239456,"theta":-0.014910721944245892,"vega":0.022196568977841315,"rho":-0.0072062416127686695,"breakevenPct":5.509187234579322},{"delta":0.45,"premium":1.0821658327376702,"strike":20.452108649035026,"iv":0.44943573981415297,"gamma":0.15139513938527518,"theta":-0.01580421729807005,"vega":0.021910650464617584,"rho":-0.008284709643355873,"breakevenPct":5.049299920111002},{"delta":0.5,"premium":1.435096497498213,"strike":20.898856325947104,"iv":0.48455010721944247,"gamma":0.14061958541815583,"theta":-0.016697712651894212,"vega":0.021624731951393854,"rho":-0.009363177673943079,"breakevenPct":4.589412605642683},{"delta":0.55,"premium":1.7880271622587567,"strike":21.345604002859186,"iv":0.519664474624732,"gamma":0.12984403145103643,"theta":-0.01759120800571837,"vega":0.021338813438170123,"rho":-0.010441645704530284,"breakevenPct":4.129525291174363},{"delta":0.6,"premium":2.1409578270192995,"strike":21.792351679771265,"iv":0.5547788420300215,"gamma":0.11906847748391708,"theta":-0.01848470335954253,"vega":0.02105289492494639,"rho":-0.011520113735117486,"breakevenPct":3.669637976706044},{"delta":0.65,"premium":2.4938884917798427,"strike":22.239099356683347,"iv":0.589893209435311,"gamma":0.1082929235167977,"theta":-0.01937819871336669,"vega":0.02076697641172266,"rho":-0.012598581765704692,"breakevenPct":3.209750662237724},{"delta":0.7,"premium":2.964246823956442,"strike":22.814579552329096,"iv":0.6145650332728373,"gamma":0.09728130671506353,"theta":-0.019019177253478528,"vega":0.01973176043557169,"rho":-0.013769623312784677,"breakevenPct":2.6944474099379536},{"delta":0.75,"premium":3.5994555353901996,"strike":23.570780399274046,"iv":0.6245771324863884,"gamma":0.08593829401088929,"theta":-0.01690181488203267,"vega":0.017644646098003633,"rho":-0.015070623834941071,"breakevenPct":2.101348706451721},{"delta":0.8,"premium":4.234664246823956,"strike":24.326981246218995,"iv":0.6345892316999395,"gamma":0.07459528130671506,"theta":-0.014784452510586812,"vega":0.015557531760435572,"rho":-0.016371624357097467,"breakevenPct":1.5082500029654882},{"delta":0.85,"premium":5.339215686274505,"strike":25.539215686274506,"iv":0.6863352941176467,"gamma":0.06001372549019612,"theta":-0.013352941176470585,"vega":0.013376470588235297,"rho":-0.018040966660652018,"breakevenPct":0.9803921568627416},{"delta":0.9,"premium":11.995410131226677,"strike":32.24021441961906,"iv":1.120324783938879,"gamma":0.0273641257748517,"theta":-0.01580807854684792,"vega":0.010061758259995232,"rho":-0.024093087975612708,"breakevenPct":0.7607632921942034}]}},"errors":["fundamentals:provider_http_404"],"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"}}