{"symbol":"BKLN","url":"https://intraalpha.com/companies/BKLN","capturedAt":"2026-10-24T15:14:27.850Z","state":"ready","quote":{"symbol":"BKLN","last_price":20.26,"prev_close":20.29,"regular_close":20.26,"change":-0.03,"change_pct":-0.1479,"regular_change":-0.03,"regular_change_pct":-0.1479,"extended_change":0,"extended_change_pct":0,"bid":20.24,"ask":20.38,"bid_size":100,"ask_size":100,"volume":13396347,"vwap":20.262468,"open":20.28,"high":20.29,"low":20.24,"close":20.26,"trade_count":17336,"last_trade_at":"2026-10-24T00:00:00.133655953Z","last_quote_at":"2026-10-24T00:00:00.19260344Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T11:14:24.148117305-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":6500000000,"net_expense_ratio":0.0065,"portfolio_turnover":1.27,"dividend_yield":0.0684,"inception_date":"2011-03-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T15:14:27.381695+00:00"},"optionObservedAt":"2026-10-23T19:58:02.185Z","bars":[{"c":20.31,"h":20.32,"l":20.31,"n":5,"o":20.32,"t":"2026-10-19T12:00:00Z","v":1599,"vw":20.313333},{"c":20.3307,"h":20.3307,"l":20.3307,"n":1,"o":20.3307,"t":"2026-10-19T12:15:00Z","v":1000,"vw":20.3307},{"c":20.325,"h":20.339,"l":20.32,"n":149,"o":20.33,"t":"2026-10-19T13:30:00Z","v":324951,"vw":20.323322},{"c":20.325,"h":20.3268,"l":20.32,"n":90,"o":20.325,"t":"2026-10-19T13:35:00Z","v":26176,"vw":20.323821},{"c":20.325,"h":20.3282,"l":20.32,"n":45,"o":20.325,"t":"2026-10-19T13:40:00Z","v":13132,"vw":20.32387},{"c":20.34,"h":20.34,"l":20.32,"n":168,"o":20.3205,"t":"2026-10-19T13:45:00Z","v":2508292,"vw":20.339239},{"c":20.33,"h":20.33,"l":20.32,"n":471,"o":20.325,"t":"2026-10-19T13:50:00Z","v":127539,"vw":20.327865},{"c":20.33,"h":20.33,"l":20.32,"n":216,"o":20.33,"t":"2026-10-19T13:55:00Z","v":145674,"vw":20.329553},{"c":20.33,"h":20.33,"l":20.32,"n":619,"o":20.33,"t":"2026-10-19T14:00:00Z","v":208756,"vw":20.329086},{"c":20.33,"h":20.33,"l":20.32,"n":1201,"o":20.33,"t":"2026-10-19T14:05:00Z","v":383448,"vw":20.328492},{"c":20.33,"h":20.3353,"l":20.325,"n":272,"o":20.3299,"t":"2026-10-19T14:10:00Z","v":309015,"vw":20.32962},{"c":20.33,"h":20.34,"l":20.33,"n":278,"o":20.335,"t":"2026-10-19T14:15:00Z","v":224232,"vw":20.336776},{"c":20.33,"h":20.3382,"l":20.33,"n":81,"o":20.335,"t":"2026-10-19T14:20:00Z","v":34048,"vw":20.334752},{"c":20.335,"h":20.34,"l":20.33,"n":167,"o":20.34,"t":"2026-10-19T14:25:00Z","v":66612,"vw":20.335047},{"c":20.335,"h":20.34,"l":20.33,"n":243,"o":20.335,"t":"2026-10-19T14:30:00Z","v":105564,"vw":20.333487},{"c":20.335,"h":20.335,"l":20.33,"n":157,"o":20.33,"t":"2026-10-19T14:35:00Z","v":72568,"vw":20.333476},{"c":20.335,"h":20.335,"l":20.3318,"n":27,"o":20.335,"t":"2026-10-19T14:40:00Z","v":6934,"vw":20.334757},{"c":20.335,"h":20.3399,"l":20.33,"n":33,"o":20.335,"t":"2026-10-19T14:45:00Z","v":10863,"vw":20.335947},{"c":20.335,"h":20.3399,"l":20.3347,"n":36,"o":20.335,"t":"2026-10-19T14:50:00Z","v":5163,"vw":20.335885},{"c":20.335,"h":20.34,"l":20.33,"n":22,"o":20.33,"t":"2026-10-19T14:55:00Z","v":2208,"vw":20.335052},{"c":20.33,"h":20.3362,"l":20.33,"n":47,"o":20.335,"t":"2026-10-19T15:00:00Z","v":10955,"vw":20.33339},{"c":20.335,"h":20.34,"l":20.33,"n":83,"o":20.335,"t":"2026-10-19T15:05:00Z","v":140463,"vw":20.33772},{"c":20.335,"h":20.3398,"l":20.3301,"n":61,"o":20.335,"t":"2026-10-19T15:10:00Z","v":31761,"vw":20.335303},{"c":20.345,"h":20.35,"l":20.33,"n":218,"o":20.335,"t":"2026-10-19T15:15:00Z","v":909818,"vw":20.341336},{"c":20.3445,"h":20.3499,"l":20.34,"n":64,"o":20.34,"t":"2026-10-19T15:20:00Z","v":44504,"vw":20.34495},{"c":20.35,"h":20.35,"l":20.3446,"n":51,"o":20.345,"t":"2026-10-19T15:25:00Z","v":20063,"vw":20.346297},{"c":20.34,"h":20.35,"l":20.34,"n":65,"o":20.3451,"t":"2026-10-19T15:30:00Z","v":16042,"vw":20.345543},{"c":20.3418,"h":20.35,"l":20.34,"n":46,"o":20.35,"t":"2026-10-19T15:35:00Z","v":20523,"vw":20.342768},{"c":20.345,"h":20.35,"l":20.34,"n":30,"o":20.34,"t":"2026-10-19T15:40:00Z","v":5819,"vw":20.345433},{"c":20.345,"h":20.35,"l":20.3401,"n":38,"o":20.345,"t":"2026-10-19T15:45:00Z","v":4279,"vw":20.345771},{"c":20.345,"h":20.35,"l":20.3401,"n":51,"o":20.35,"t":"2026-10-19T15:50:00Z","v":8896,"vw":20.348125},{"c":20.346,"h":20.35,"l":20.34,"n":284,"o":20.3451,"t":"2026-10-19T15:55:00Z","v":208870,"vw":20.345021},{"c":20.345,"h":20.35,"l":20.34,"n":88,"o":20.345,"t":"2026-10-19T16:00:00Z","v":134196,"vw":20.348398},{"c":20.3454,"h":20.35,"l":20.34,"n":26,"o":20.3453,"t":"2026-10-19T16:05:00Z","v":10728,"vw":20.345938},{"c":20.35,"h":20.35,"l":20.34,"n":61,"o":20.34,"t":"2026-10-19T16:10:00Z","v":28998,"vw":20.348364},{"c":20.35,"h":20.35,"l":20.34,"n":112,"o":20.34,"t":"2026-10-19T16:15:00Z","v":98253,"vw":20.348791},{"c":20.35,"h":20.35,"l":20.34,"n":273,"o":20.3499,"t":"2026-10-19T16:20:00Z","v":326280,"vw":20.348875},{"c":20.355,"h":20.355,"l":20.34,"n":427,"o":20.35,"t":"2026-10-19T16:25:00Z","v":342887,"vw":20.349637},{"c":20.355,"h":20.355,"l":20.35,"n":117,"o":20.355,"t":"2026-10-19T16:30:00Z","v":78231,"vw":20.354438},{"c":20.355,"h":20.3599,"l":20.35,"n":47,"o":20.355,"t":"2026-10-19T16:35:00Z","v":1029568,"vw":20.350153},{"c":20.355,"h":20.36,"l":20.354,"n":52,"o":20.354,"t":"2026-10-19T16:40:00Z","v":28174,"vw":20.355058},{"c":20.355,"h":20.36,"l":20.35,"n":39,"o":20.355,"t":"2026-10-19T16:45:00Z","v":11846,"vw":20.357286},{"c":20.355,"h":20.36,"l":20.35,"n":72,"o":20.35,"t":"2026-10-19T16:50:00Z","v":14997,"vw":20.355756},{"c":20.36,"h":20.36,"l":20.35,"n":156,"o":20.355,"t":"2026-10-19T16:55:00Z","v":42640,"vw":20.35366},{"c":20.35,"h":20.36,"l":20.35,"n":271,"o":20.35,"t":"2026-10-19T17:00:00Z","v":264936,"vw":20.35169},{"c":20.35,"h":20.36,"l":20.35,"n":276,"o":20.3524,"t":"2026-10-19T17:05:00Z","v":428236,"vw":20.351525},{"c":20.35,"h":20.36,"l":20.35,"n":287,"o":20.355,"t":"2026-10-19T17:10:00Z","v":474387,"vw":20.350991},{"c":20.34,"h":20.36,"l":20.34,"n":405,"o":20.35,"t":"2026-10-19T17:15:00Z","v":2445967,"vw":20.349292},{"c":20.3325,"h":20.35,"l":20.33,"n":400,"o":20.35,"t":"2026-10-19T17:20:00Z","v":547424,"vw":20.33988},{"c":20.33,"h":20.34,"l":20.33,"n":158,"o":20.335,"t":"2026-10-19T17:25:00Z","v":205130,"vw":20.332808},{"c":20.3201,"h":20.34,"l":20.3201,"n":677,"o":20.33,"t":"2026-10-19T17:30:00Z","v":533125,"vw":20.329312},{"c":20.325,"h":20.33,"l":20.32,"n":83,"o":20.325,"t":"2026-10-19T17:35:00Z","v":114035,"vw":20.32519},{"c":20.325,"h":20.33,"l":20.32,"n":40,"o":20.32,"t":"2026-10-19T17:40:00Z","v":16764,"vw":20.32543},{"c":20.33,"h":20.33,"l":20.32,"n":99,"o":20.32,"t":"2026-10-19T17:45:00Z","v":48439,"vw":20.324605},{"c":20.32,"h":20.33,"l":20.32,"n":110,"o":20.325,"t":"2026-10-19T17:50:00Z","v":37280,"vw":20.327496},{"c":20.325,"h":20.33,"l":20.32,"n":104,"o":20.325,"t":"2026-10-19T17:55:00Z","v":42480,"vw":20.32479},{"c":20.325,"h":20.33,"l":20.32,"n":151,"o":20.325,"t":"2026-10-19T18:00:00Z","v":24967,"vw":20.325283},{"c":20.32,"h":20.33,"l":20.32,"n":145,"o":20.325,"t":"2026-10-19T18:05:00Z","v":32628,"vw":20.326097},{"c":20.325,"h":20.33,"l":20.32,"n":241,"o":20.32,"t":"2026-10-19T18:10:00Z","v":41164,"vw":20.324741},{"c":20.3201,"h":20.33,"l":20.32,"n":138,"o":20.33,"t":"2026-10-19T18:15:00Z","v":53087,"vw":20.325527},{"c":20.325,"h":20.33,"l":20.32,"n":172,"o":20.32,"t":"2026-10-19T18:20:00Z","v":61390,"vw":20.324607},{"c":20.325,"h":20.33,"l":20.32,"n":165,"o":20.3251,"t":"2026-10-19T18:25:00Z","v":58102,"vw":20.325051},{"c":20.325,"h":20.3251,"l":20.32,"n":87,"o":20.325,"t":"2026-10-19T18:30:00Z","v":40303,"vw":20.324353},{"c":20.325,"h":20.3268,"l":20.32,"n":132,"o":20.325,"t":"2026-10-19T18:35:00Z","v":23110,"vw":20.324562},{"c":20.325,"h":20.33,"l":20.32,"n":224,"o":20.325,"t":"2026-10-19T18:40:00Z","v":171456,"vw":20.324753},{"c":20.325,"h":20.33,"l":20.32,"n":396,"o":20.325,"t":"2026-10-19T18:45:00Z","v":142468,"vw":20.323258},{"c":20.325,"h":20.33,"l":20.32,"n":278,"o":20.325,"t":"2026-10-19T18:50:00Z","v":139756,"vw":20.322841},{"c":20.315,"h":20.3282,"l":20.31,"n":478,"o":20.325,"t":"2026-10-19T18:55:00Z","v":308793,"vw":20.320048},{"c":20.315,"h":20.32,"l":20.31,"n":334,"o":20.315,"t":"2026-10-19T19:00:00Z","v":319135,"vw":20.314957},{"c":20.315,"h":20.32,"l":20.31,"n":93,"o":20.315,"t":"2026-10-19T19:05:00Z","v":51087,"vw":20.315099},{"c":20.3101,"h":20.32,"l":20.31,"n":113,"o":20.315,"t":"2026-10-19T19:10:00Z","v":27628,"vw":20.315304},{"c":20.315,"h":20.32,"l":20.31,"n":127,"o":20.315,"t":"2026-10-19T19:15:00Z","v":1054427,"vw":20.319693},{"c":20.315,"h":20.32,"l":20.31,"n":124,"o":20.315,"t":"2026-10-19T19:20:00Z","v":40729,"vw":20.3132},{"c":20.315,"h":20.32,"l":20.31,"n":169,"o":20.315,"t":"2026-10-19T19:25:00Z","v":42478,"vw":20.315312},{"c":20.315,"h":20.32,"l":20.31,"n":166,"o":20.315,"t":"2026-10-19T19:30:00Z","v":54713,"vw":20.313013},{"c":20.315,"h":20.32,"l":20.31,"n":198,"o":20.315,"t":"2026-10-19T19:35:00Z","v":43548,"vw":20.313725},{"c":20.315,"h":20.3199,"l":20.31,"n":380,"o":20.31,"t":"2026-10-19T19:40:00Z","v":152675,"vw":20.313633},{"c":20.31,"h":20.32,"l":20.31,"n":502,"o":20.3199,"t":"2026-10-19T19:45:00Z","v":286812,"vw":20.310578},{"c":20.305,"h":20.315,"l":20.3,"n":896,"o":20.31,"t":"2026-10-19T19:50:00Z","v":483596,"vw":20.306337},{"c":20.32,"h":20.32,"l":20.3,"n":2154,"o":20.305,"t":"2026-10-19T19:55:00Z","v":1301348,"vw":20.307483},{"c":20.32,"h":20.32,"l":20.32,"n":8,"o":20.32,"t":"2026-10-19T20:00:00Z","v":86038,"vw":20.32},{"c":20.315,"h":20.33,"l":20.315,"n":297,"o":20.33,"t":"2026-10-20T13:30:00Z","v":212283,"vw":20.32441},{"c":20.3118,"h":20.32,"l":20.3118,"n":92,"o":20.315,"t":"2026-10-20T13:35:00Z","v":14776,"vw":20.315316},{"c":20.315,"h":20.32,"l":20.31,"n":136,"o":20.32,"t":"2026-10-20T13:40:00Z","v":26793,"vw":20.315084},{"c":20.315,"h":20.32,"l":20.31,"n":102,"o":20.315,"t":"2026-10-20T13:45:00Z","v":10178,"vw":20.31512},{"c":20.315,"h":20.32,"l":20.31,"n":130,"o":20.32,"t":"2026-10-20T13:50:00Z","v":14512,"vw":20.315913},{"c":20.315,"h":20.32,"l":20.31,"n":124,"o":20.32,"t":"2026-10-20T13:55:00Z","v":101150,"vw":20.318182},{"c":20.32,"h":20.32,"l":20.3118,"n":683,"o":20.315,"t":"2026-10-20T14:00:00Z","v":261659,"vw":20.318902},{"c":20.315,"h":20.32,"l":20.31,"n":363,"o":20.32,"t":"2026-10-20T14:05:00Z","v":308038,"vw":20.319097},{"c":20.325,"h":20.33,"l":20.31,"n":212,"o":20.32,"t":"2026-10-20T14:10:00Z","v":272957,"vw":20.321111},{"c":20.33,"h":20.34,"l":20.32,"n":224,"o":20.325,"t":"2026-10-20T14:15:00Z","v":366515,"vw":20.330239},{"c":20.335,"h":20.34,"l":20.335,"n":149,"o":20.34,"t":"2026-10-20T14:20:00Z","v":140433,"vw":20.335278},{"c":20.34,"h":20.34,"l":20.33,"n":137,"o":20.34,"t":"2026-10-20T14:25:00Z","v":172581,"vw":20.335203},{"c":20.34,"h":20.34,"l":20.33,"n":464,"o":20.335,"t":"2026-10-20T14:30:00Z","v":198789,"vw":20.336134},{"c":20.34,"h":20.34,"l":20.33,"n":475,"o":20.335,"t":"2026-10-20T14:35:00Z","v":448426,"vw":20.337129},{"c":20.335,"h":20.34,"l":20.33,"n":163,"o":20.34,"t":"2026-10-20T14:40:00Z","v":185442,"vw":20.335088},{"c":20.335,"h":20.34,"l":20.33,"n":107,"o":20.335,"t":"2026-10-20T14:45:00Z","v":38951,"vw":20.335364},{"c":20.335,"h":20.34,"l":20.33,"n":93,"o":20.335,"t":"2026-10-20T14:50:00Z","v":134923,"vw":20.330891},{"c":20.335,"h":20.34,"l":20.33,"n":99,"o":20.335,"t":"2026-10-20T14:55:00Z","v":28078,"vw":20.33497},{"c":20.335,"h":20.3358,"l":20.3301,"n":108,"o":20.3301,"t":"2026-10-20T15:00:00Z","v":27244,"vw":20.334963},{"c":20.33,"h":20.335,"l":20.33,"n":189,"o":20.335,"t":"2026-10-20T15:05:00Z","v":290292,"vw":20.331361},{"c":20.32,"h":20.335,"l":20.32,"n":235,"o":20.33,"t":"2026-10-20T15:10:00Z","v":311543,"vw":20.329188},{"c":20.3204,"h":20.33,"l":20.32,"n":125,"o":20.3276,"t":"2026-10-20T15:15:00Z","v":20700,"vw":20.324062},{"c":20.32,"h":20.3276,"l":20.32,"n":90,"o":20.32,"t":"2026-10-20T15:20:00Z","v":64160,"vw":20.320274},{"c":20.32,"h":20.33,"l":20.32,"n":197,"o":20.32,"t":"2026-10-20T15:25:00Z","v":42840,"vw":20.32244},{"c":20.305,"h":20.3251,"l":20.3,"n":504,"o":20.32,"t":"2026-10-20T15:30:00Z","v":725688,"vw":20.312645},{"c":20.29,"h":20.305,"l":20.28,"n":1218,"o":20.305,"t":"2026-10-20T15:35:00Z","v":4327460,"vw":20.290501},{"c":20.29,"h":20.3,"l":20.29,"n":806,"o":20.29,"t":"2026-10-20T15:40:00Z","v":461664,"vw":20.290716},{"c":20.2951,"h":20.3,"l":20.29,"n":358,"o":20.29,"t":"2026-10-20T15:45:00Z","v":401056,"vw":20.290223},{"c":20.29,"h":20.2951,"l":20.28,"n":355,"o":20.29,"t":"2026-10-20T15:50:00Z","v":266126,"vw":20.28832},{"c":20.29,"h":20.29,"l":20.2801,"n":92,"o":20.285,"t":"2026-10-20T15:55:00Z","v":71388,"vw":20.288829},{"c":20.29,"h":20.29,"l":20.28,"n":85,"o":20.29,"t":"2026-10-20T16:00:00Z","v":123610,"vw":20.289531},{"c":20.29,"h":20.29,"l":20.285,"n":192,"o":20.2882,"t":"2026-10-20T16:05:00Z","v":204161,"vw":20.288838},{"c":20.285,"h":20.29,"l":20.28,"n":183,"o":20.2877,"t":"2026-10-20T16:10:00Z","v":235312,"vw":20.287215},{"c":20.29,"h":20.29,"l":20.285,"n":187,"o":20.29,"t":"2026-10-20T16:15:00Z","v":166185,"vw":20.288145},{"c":20.29,"h":20.29,"l":20.285,"n":95,"o":20.29,"t":"2026-10-20T16:20:00Z","v":16090,"vw":20.287733},{"c":20.29,"h":20.29,"l":20.28,"n":91,"o":20.29,"t":"2026-10-20T16:25:00Z","v":20419,"vw":20.285954},{"c":20.285,"h":20.29,"l":20.28,"n":301,"o":20.285,"t":"2026-10-20T16:30:00Z","v":162117,"vw":20.288477},{"c":20.29,"h":20.29,"l":20.28,"n":317,"o":20.285,"t":"2026-10-20T16:35:00Z","v":196667,"vw":20.288506},{"c":20.285,"h":20.29,"l":20.28,"n":594,"o":20.2899,"t":"2026-10-20T16:40:00Z","v":409888,"vw":20.288382},{"c":20.29,"h":20.29,"l":20.28,"n":185,"o":20.29,"t":"2026-10-20T16:45:00Z","v":378460,"vw":20.282365},{"c":20.29,"h":20.29,"l":20.2824,"n":63,"o":20.29,"t":"2026-10-20T16:50:00Z","v":7543,"vw":20.287082},{"c":20.28,"h":20.29,"l":20.28,"n":88,"o":20.29,"t":"2026-10-20T16:55:00Z","v":49476,"vw":20.283372},{"c":20.26,"h":20.29,"l":20.26,"n":372,"o":20.285,"t":"2026-10-20T17:00:00Z","v":583826,"vw":20.275393},{"c":20.26,"h":20.27,"l":20.26,"n":41,"o":20.26,"t":"2026-10-20T17:05:00Z","v":241343,"vw":20.268369},{"c":20.265,"h":20.27,"l":20.26,"n":177,"o":20.26,"t":"2026-10-20T17:10:00Z","v":69568,"vw":20.264812},{"c":20.27,"h":20.27,"l":20.265,"n":204,"o":20.27,"t":"2026-10-20T17:15:00Z","v":62564,"vw":20.266521},{"c":20.27,"h":20.27,"l":20.26,"n":176,"o":20.265,"t":"2026-10-20T17:20:00Z","v":130701,"vw":20.265835},{"c":20.275,"h":20.275,"l":20.265,"n":155,"o":20.27,"t":"2026-10-20T17:25:00Z","v":236363,"vw":20.269967},{"c":20.275,"h":20.28,"l":20.275,"n":328,"o":20.275,"t":"2026-10-20T17:30:00Z","v":175374,"vw":20.278828},{"c":20.28,"h":20.28,"l":20.27,"n":197,"o":20.275,"t":"2026-10-20T17:35:00Z","v":62720,"vw":20.2763},{"c":20.28,"h":20.28,"l":20.27,"n":124,"o":20.28,"t":"2026-10-20T17:40:00Z","v":43877,"vw":20.277636},{"c":20.28,"h":20.28,"l":20.275,"n":155,"o":20.28,"t":"2026-10-20T17:45:00Z","v":65374,"vw":20.27826},{"c":20.2783,"h":20.28,"l":20.275,"n":183,"o":20.28,"t":"2026-10-20T17:50:00Z","v":55802,"vw":20.278305},{"c":20.28,"h":20.28,"l":20.275,"n":188,"o":20.28,"t":"2026-10-20T17:55:00Z","v":63458,"vw":20.278833},{"c":20.275,"h":20.28,"l":20.27,"n":154,"o":20.275,"t":"2026-10-20T18:00:00Z","v":38506,"vw":20.27732},{"c":20.275,"h":20.28,"l":20.275,"n":445,"o":20.28,"t":"2026-10-20T18:05:00Z","v":302568,"vw":20.27772},{"c":20.28,"h":20.28,"l":20.27,"n":166,"o":20.28,"t":"2026-10-20T18:10:00Z","v":54439,"vw":20.278635},{"c":20.29,"h":20.29,"l":20.275,"n":262,"o":20.28,"t":"2026-10-20T18:15:00Z","v":2264699,"vw":20.280073},{"c":20.29,"h":20.29,"l":20.285,"n":274,"o":20.29,"t":"2026-10-20T18:20:00Z","v":47213,"vw":20.28831},{"c":20.29,"h":20.29,"l":20.285,"n":166,"o":20.285,"t":"2026-10-20T18:25:00Z","v":46897,"vw":20.285331},{"c":20.29,"h":20.29,"l":20.2801,"n":182,"o":20.285,"t":"2026-10-20T18:30:00Z","v":112029,"vw":20.285077},{"c":20.285,"h":20.29,"l":20.28,"n":176,"o":20.285,"t":"2026-10-20T18:35:00Z","v":37076,"vw":20.284428},{"c":20.285,"h":20.29,"l":20.28,"n":261,"o":20.285,"t":"2026-10-20T18:40:00Z","v":110820,"vw":20.285113},{"c":20.285,"h":20.29,"l":20.28,"n":214,"o":20.29,"t":"2026-10-20T18:45:00Z","v":49956,"vw":20.285276},{"c":20.285,"h":20.29,"l":20.28,"n":287,"o":20.285,"t":"2026-10-20T18:50:00Z","v":116690,"vw":20.285199},{"c":20.29,"h":20.29,"l":20.285,"n":220,"o":20.285,"t":"2026-10-20T18:55:00Z","v":37755,"vw":20.285683},{"c":20.285,"h":20.29,"l":20.284,"n":166,"o":20.285,"t":"2026-10-20T19:00:00Z","v":45298,"vw":20.285853},{"c":20.285,"h":20.29,"l":20.2802,"n":140,"o":20.29,"t":"2026-10-20T19:05:00Z","v":23712,"vw":20.285473},{"c":20.285,"h":20.29,"l":20.28,"n":208,"o":20.285,"t":"2026-10-20T19:10:00Z","v":44550,"vw":20.285329},{"c":20.285,"h":20.29,"l":20.2849,"n":198,"o":20.285,"t":"2026-10-20T19:15:00Z","v":42769,"vw":20.285646},{"c":20.285,"h":20.29,"l":20.2839,"n":179,"o":20.29,"t":"2026-10-20T19:20:00Z","v":163698,"vw":20.285268},{"c":20.29,"h":20.29,"l":20.28,"n":183,"o":20.285,"t":"2026-10-20T19:25:00Z","v":119974,"vw":20.285869},{"c":20.29,"h":20.29,"l":20.2824,"n":177,"o":20.285,"t":"2026-10-20T19:30:00Z","v":31034,"vw":20.285747},{"c":20.29,"h":20.29,"l":20.2824,"n":347,"o":20.285,"t":"2026-10-20T19:35:00Z","v":352501,"vw":20.288884},{"c":20.285,"h":20.29,"l":20.285,"n":410,"o":20.285,"t":"2026-10-20T19:40:00Z","v":176897,"vw":20.286993},{"c":20.285,"h":20.29,"l":20.285,"n":387,"o":20.29,"t":"2026-10-20T19:45:00Z","v":58291,"vw":20.289607},{"c":20.295,"h":20.3,"l":20.285,"n":561,"o":20.285,"t":"2026-10-20T19:50:00Z","v":1393194,"vw":20.292177},{"c":20.3,"h":20.3,"l":20.29,"n":715,"o":20.29,"t":"2026-10-20T19:55:00Z","v":375813,"vw":20.292649},{"c":20.29,"h":20.3,"l":20.29,"n":9,"o":20.3,"t":"2026-10-20T20:00:00Z","v":51172,"vw":20.299978},{"c":20.29,"h":20.29,"l":20.29,"n":1,"o":20.29,"t":"2026-10-20T21:15:00Z","v":100,"vw":20.29},{"c":20.2717,"h":20.2717,"l":20.2717,"n":1,"o":20.2717,"t":"2026-10-20T22:30:00Z","v":978,"vw":20.2717},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-21T13:15:00Z","v":250,"vw":20.3},{"c":20.305,"h":20.305,"l":20.29,"n":183,"o":20.3,"t":"2026-10-21T13:30:00Z","v":116190,"vw":20.296097},{"c":20.31,"h":20.31,"l":20.3,"n":227,"o":20.3,"t":"2026-10-21T13:35:00Z","v":39877,"vw":20.309836},{"c":20.315,"h":20.3196,"l":20.305,"n":303,"o":20.31,"t":"2026-10-21T13:40:00Z","v":64430,"vw":20.310133},{"c":20.32,"h":20.32,"l":20.31,"n":122,"o":20.315,"t":"2026-10-21T13:45:00Z","v":356255,"vw":20.312903},{"c":20.315,"h":20.32,"l":20.31,"n":85,"o":20.315,"t":"2026-10-21T13:50:00Z","v":28415,"vw":20.318568},{"c":20.315,"h":20.32,"l":20.31,"n":178,"o":20.315,"t":"2026-10-21T13:55:00Z","v":31923,"vw":20.318613},{"c":20.32,"h":20.32,"l":20.315,"n":97,"o":20.32,"t":"2026-10-21T14:00:00Z","v":24126,"vw":20.317777},{"c":20.32,"h":20.32,"l":20.31,"n":104,"o":20.32,"t":"2026-10-21T14:05:00Z","v":31525,"vw":20.315267},{"c":20.315,"h":20.32,"l":20.31,"n":236,"o":20.315,"t":"2026-10-21T14:10:00Z","v":345987,"vw":20.312627},{"c":20.315,"h":20.32,"l":20.31,"n":156,"o":20.31,"t":"2026-10-21T14:15:00Z","v":80941,"vw":20.310809},{"c":20.31,"h":20.32,"l":20.305,"n":345,"o":20.31,"t":"2026-10-21T14:20:00Z","v":217655,"vw":20.308521},{"c":20.31,"h":20.31,"l":20.3,"n":207,"o":20.31,"t":"2026-10-21T14:25:00Z","v":84190,"vw":20.308621},{"c":20.31,"h":20.31,"l":20.305,"n":414,"o":20.31,"t":"2026-10-21T14:30:00Z","v":96137,"vw":20.309032},{"c":20.31,"h":20.31,"l":20.305,"n":269,"o":20.31,"t":"2026-10-21T14:35:00Z","v":30898,"vw":20.307757},{"c":20.315,"h":20.315,"l":20.304,"n":436,"o":20.305,"t":"2026-10-21T14:40:00Z","v":387263,"vw":20.310574},{"c":20.315,"h":20.32,"l":20.31,"n":39,"o":20.31,"t":"2026-10-21T14:45:00Z","v":7581,"vw":20.314392},{"c":20.31,"h":20.32,"l":20.31,"n":76,"o":20.315,"t":"2026-10-21T14:50:00Z","v":10237,"vw":20.314205},{"c":20.315,"h":20.32,"l":20.31,"n":312,"o":20.315,"t":"2026-10-21T14:55:00Z","v":83339,"vw":20.313015},{"c":20.3118,"h":20.32,"l":20.31,"n":228,"o":20.315,"t":"2026-10-21T15:00:00Z","v":50346,"vw":20.312014},{"c":20.315,"h":20.32,"l":20.31,"n":102,"o":20.31,"t":"2026-10-21T15:05:00Z","v":21702,"vw":20.312266},{"c":20.31,"h":20.315,"l":20.31,"n":114,"o":20.315,"t":"2026-10-21T15:10:00Z","v":583566,"vw":20.310655},{"c":20.315,"h":20.3198,"l":20.31,"n":207,"o":20.31,"t":"2026-10-21T15:15:00Z","v":29146,"vw":20.313807},{"c":20.31,"h":20.3176,"l":20.31,"n":153,"o":20.31,"t":"2026-10-21T15:20:00Z","v":34993,"vw":20.314129},{"c":20.315,"h":20.32,"l":20.31,"n":243,"o":20.31,"t":"2026-10-21T15:25:00Z","v":102262,"vw":20.312983},{"c":20.31,"h":20.32,"l":20.31,"n":206,"o":20.31,"t":"2026-10-21T15:30:00Z","v":233636,"vw":20.318788},{"c":20.315,"h":20.32,"l":20.31,"n":223,"o":20.315,"t":"2026-10-21T15:35:00Z","v":261353,"vw":20.312158},{"c":20.315,"h":20.32,"l":20.31,"n":351,"o":20.31,"t":"2026-10-21T15:40:00Z","v":1510250,"vw":20.318014},{"c":20.325,"h":20.33,"l":20.3148,"n":516,"o":20.315,"t":"2026-10-21T15:45:00Z","v":275660,"vw":20.320689},{"c":20.325,"h":20.33,"l":20.32,"n":200,"o":20.3202,"t":"2026-10-21T15:50:00Z","v":124709,"vw":20.325048},{"c":20.325,"h":20.33,"l":20.325,"n":194,"o":20.325,"t":"2026-10-21T15:55:00Z","v":94431,"vw":20.327291},{"c":20.325,"h":20.33,"l":20.32,"n":576,"o":20.33,"t":"2026-10-21T16:00:00Z","v":686519,"vw":20.329154},{"c":20.325,"h":20.33,"l":20.325,"n":52,"o":20.33,"t":"2026-10-21T16:05:00Z","v":47030,"vw":20.329175},{"c":20.325,"h":20.325,"l":20.325,"n":29,"o":20.325,"t":"2026-10-21T16:10:00Z","v":2118,"vw":20.325},{"c":20.325,"h":20.3251,"l":20.325,"n":27,"o":20.325,"t":"2026-10-21T16:15:00Z","v":1862,"vw":20.32502},{"c":20.325,"h":20.33,"l":20.32,"n":38,"o":20.325,"t":"2026-10-21T16:20:00Z","v":16967,"vw":20.321921},{"c":20.325,"h":20.33,"l":20.325,"n":164,"o":20.325,"t":"2026-10-21T16:25:00Z","v":41536,"vw":20.327632},{"c":20.33,"h":20.33,"l":20.3239,"n":437,"o":20.3253,"t":"2026-10-21T16:30:00Z","v":304847,"vw":20.327838},{"c":20.325,"h":20.33,"l":20.32,"n":104,"o":20.3299,"t":"2026-10-21T16:35:00Z","v":41186,"vw":20.327054},{"c":20.3282,"h":20.33,"l":20.325,"n":149,"o":20.325,"t":"2026-10-21T16:40:00Z","v":22346,"vw":20.326815},{"c":20.325,"h":20.33,"l":20.32,"n":223,"o":20.325,"t":"2026-10-21T16:45:00Z","v":64019,"vw":20.3283},{"c":20.33,"h":20.33,"l":20.32,"n":191,"o":20.33,"t":"2026-10-21T16:50:00Z","v":36047,"vw":20.328404},{"c":20.325,"h":20.33,"l":20.32,"n":166,"o":20.33,"t":"2026-10-21T16:55:00Z","v":53600,"vw":20.328407},{"c":20.3299,"h":20.33,"l":20.32,"n":107,"o":20.325,"t":"2026-10-21T17:00:00Z","v":27636,"vw":20.326062},{"c":20.325,"h":20.33,"l":20.32,"n":112,"o":20.325,"t":"2026-10-21T17:05:00Z","v":27317,"vw":20.326842},{"c":20.325,"h":20.3277,"l":20.325,"n":54,"o":20.325,"t":"2026-10-21T17:10:00Z","v":4874,"vw":20.326246},{"c":20.32,"h":20.3299,"l":20.32,"n":187,"o":20.325,"t":"2026-10-21T17:15:00Z","v":23616,"vw":20.323096},{"c":20.3204,"h":20.33,"l":20.32,"n":374,"o":20.32,"t":"2026-10-21T17:20:00Z","v":92209,"vw":20.322234},{"c":20.33,"h":20.33,"l":20.32,"n":367,"o":20.325,"t":"2026-10-21T17:25:00Z","v":39429,"vw":20.321129},{"c":20.3203,"h":20.33,"l":20.32,"n":545,"o":20.3204,"t":"2026-10-21T17:30:00Z","v":75439,"vw":20.322134},{"c":20.32,"h":20.33,"l":20.32,"n":469,"o":20.32,"t":"2026-10-21T17:35:00Z","v":66828,"vw":20.321425},{"c":20.32,"h":20.33,"l":20.32,"n":314,"o":20.32,"t":"2026-10-21T17:40:00Z","v":37248,"vw":20.320779},{"c":20.3217,"h":20.33,"l":20.32,"n":403,"o":20.32,"t":"2026-10-21T17:45:00Z","v":552915,"vw":20.320054},{"c":20.325,"h":20.33,"l":20.32,"n":515,"o":20.3201,"t":"2026-10-21T17:50:00Z","v":323418,"vw":20.321211},{"c":20.325,"h":20.33,"l":20.32,"n":546,"o":20.3204,"t":"2026-10-21T17:55:00Z","v":471696,"vw":20.321105},{"c":20.32,"h":20.33,"l":20.32,"n":424,"o":20.32,"t":"2026-10-21T18:00:00Z","v":181124,"vw":20.320819},{"c":20.32,"h":20.33,"l":20.32,"n":390,"o":20.32,"t":"2026-10-21T18:05:00Z","v":112916,"vw":20.321451},{"c":20.32,"h":20.33,"l":20.32,"n":621,"o":20.325,"t":"2026-10-21T18:10:00Z","v":361787,"vw":20.32104},{"c":20.32,"h":20.33,"l":20.32,"n":399,"o":20.3201,"t":"2026-10-21T18:15:00Z","v":56406,"vw":20.32095},{"c":20.32,"h":20.33,"l":20.32,"n":429,"o":20.32,"t":"2026-10-21T18:20:00Z","v":66352,"vw":20.320681},{"c":20.3201,"h":20.33,"l":20.32,"n":441,"o":20.3204,"t":"2026-10-21T18:25:00Z","v":154313,"vw":20.321204},{"c":20.31,"h":20.33,"l":20.31,"n":1035,"o":20.325,"t":"2026-10-21T18:30:00Z","v":682387,"vw":20.319948},{"c":20.31,"h":20.32,"l":20.31,"n":299,"o":20.315,"t":"2026-10-21T18:35:00Z","v":140037,"vw":20.313988},{"c":20.31,"h":20.315,"l":20.31,"n":147,"o":20.315,"t":"2026-10-21T18:40:00Z","v":49845,"vw":20.314438},{"c":20.31,"h":20.32,"l":20.31,"n":168,"o":20.31,"t":"2026-10-21T18:45:00Z","v":183024,"vw":20.315208},{"c":20.31,"h":20.3187,"l":20.31,"n":185,"o":20.315,"t":"2026-10-21T18:50:00Z","v":107238,"vw":20.31342},{"c":20.3,"h":20.32,"l":20.3,"n":477,"o":20.31,"t":"2026-10-21T18:55:00Z","v":258350,"vw":20.310057},{"c":20.3,"h":20.31,"l":20.29,"n":357,"o":20.3,"t":"2026-10-21T19:00:00Z","v":148686,"vw":20.298597},{"c":20.295,"h":20.3,"l":20.295,"n":467,"o":20.295,"t":"2026-10-21T19:05:00Z","v":258200,"vw":20.29749},{"c":20.295,"h":20.3,"l":20.295,"n":169,"o":20.295,"t":"2026-10-21T19:10:00Z","v":260860,"vw":20.299168},{"c":20.31,"h":20.31,"l":20.29,"n":552,"o":20.295,"t":"2026-10-21T19:15:00Z","v":400501,"vw":20.299831},{"c":20.3096,"h":20.31,"l":20.3001,"n":160,"o":20.305,"t":"2026-10-21T19:20:00Z","v":285832,"vw":20.308982},{"c":20.305,"h":20.31,"l":20.3,"n":318,"o":20.31,"t":"2026-10-21T19:25:00Z","v":421853,"vw":20.308904},{"c":20.31,"h":20.31,"l":20.3,"n":359,"o":20.305,"t":"2026-10-21T19:30:00Z","v":194966,"vw":20.308335},{"c":20.315,"h":20.315,"l":20.305,"n":289,"o":20.31,"t":"2026-10-21T19:35:00Z","v":380345,"vw":20.310489},{"c":20.31,"h":20.32,"l":20.31,"n":299,"o":20.315,"t":"2026-10-21T19:40:00Z","v":70873,"vw":20.313824},{"c":20.31,"h":20.3199,"l":20.31,"n":262,"o":20.31,"t":"2026-10-21T19:45:00Z","v":39335,"vw":20.312355},{"c":20.31,"h":20.32,"l":20.31,"n":354,"o":20.315,"t":"2026-10-21T19:50:00Z","v":65204,"vw":20.313538},{"c":20.315,"h":20.32,"l":20.31,"n":722,"o":20.315,"t":"2026-10-21T19:55:00Z","v":226231,"vw":20.314391},{"c":20.32,"h":20.32,"l":20.32,"n":6,"o":20.32,"t":"2026-10-21T20:00:00Z","v":59536,"vw":20.32},{"c":20.3177,"h":20.3177,"l":20.3177,"n":1,"o":20.3177,"t":"2026-10-22T13:10:00Z","v":800,"vw":20.3177},{"c":20.29,"h":20.31,"l":20.285,"n":161,"o":20.3,"t":"2026-10-22T13:30:00Z","v":178157,"vw":20.295018},{"c":20.295,"h":20.2982,"l":20.29,"n":129,"o":20.295,"t":"2026-10-22T13:35:00Z","v":659492,"vw":20.290302},{"c":20.285,"h":20.29,"l":20.28,"n":155,"o":20.29,"t":"2026-10-22T13:40:00Z","v":119241,"vw":20.287032},{"c":20.28,"h":20.285,"l":20.28,"n":335,"o":20.285,"t":"2026-10-22T13:45:00Z","v":159910,"vw":20.280489},{"c":20.275,"h":20.29,"l":20.275,"n":195,"o":20.28,"t":"2026-10-22T13:50:00Z","v":134077,"vw":20.278854},{"c":20.275,"h":20.2751,"l":20.275,"n":89,"o":20.275,"t":"2026-10-22T13:55:00Z","v":21471,"vw":20.275002},{"c":20.275,"h":20.2751,"l":20.27,"n":54,"o":20.275,"t":"2026-10-22T14:00:00Z","v":16937,"vw":20.273983},{"c":20.275,"h":20.28,"l":20.275,"n":39,"o":20.275,"t":"2026-10-22T14:05:00Z","v":17187,"vw":20.276777},{"c":20.275,"h":20.2799,"l":20.27,"n":37,"o":20.275,"t":"2026-10-22T14:10:00Z","v":9097,"vw":20.275762},{"c":20.275,"h":20.275,"l":20.27,"n":144,"o":20.275,"t":"2026-10-22T14:15:00Z","v":51070,"vw":20.274002},{"c":20.265,"h":20.2783,"l":20.26,"n":372,"o":20.275,"t":"2026-10-22T14:20:00Z","v":311890,"vw":20.269298},{"c":20.27,"h":20.27,"l":20.265,"n":137,"o":20.265,"t":"2026-10-22T14:25:00Z","v":63274,"vw":20.265909},{"c":20.255,"h":20.2699,"l":20.25,"n":237,"o":20.265,"t":"2026-10-22T14:30:00Z","v":226248,"vw":20.258851},{"c":20.255,"h":20.26,"l":20.25,"n":221,"o":20.255,"t":"2026-10-22T14:35:00Z","v":126623,"vw":20.254569},{"c":20.26,"h":20.26,"l":20.25,"n":307,"o":20.2517,"t":"2026-10-22T14:40:00Z","v":40512,"vw":20.25838},{"c":20.25,"h":20.26,"l":20.25,"n":620,"o":20.26,"t":"2026-10-22T14:45:00Z","v":297462,"vw":20.2548},{"c":20.255,"h":20.265,"l":20.24,"n":1081,"o":20.255,"t":"2026-10-22T14:50:00Z","v":4272834,"vw":20.245473},{"c":20.2576,"h":20.26,"l":20.25,"n":372,"o":20.255,"t":"2026-10-22T14:55:00Z","v":196196,"vw":20.255516},{"c":20.26,"h":20.26,"l":20.25,"n":517,"o":20.2583,"t":"2026-10-22T15:00:00Z","v":188230,"vw":20.25711},{"c":20.26,"h":20.26,"l":20.25,"n":592,"o":20.26,"t":"2026-10-22T15:05:00Z","v":180261,"vw":20.257119},{"c":20.255,"h":20.26,"l":20.255,"n":1122,"o":20.2599,"t":"2026-10-22T15:10:00Z","v":435670,"vw":20.259062},{"c":20.255,"h":20.26,"l":20.255,"n":114,"o":20.255,"t":"2026-10-22T15:15:00Z","v":39010,"vw":20.255425},{"c":20.26,"h":20.26,"l":20.25,"n":140,"o":20.255,"t":"2026-10-22T15:20:00Z","v":142273,"vw":20.258071},{"c":20.26,"h":20.26,"l":20.25,"n":209,"o":20.255,"t":"2026-10-22T15:25:00Z","v":96263,"vw":20.258114},{"c":20.2601,"h":20.27,"l":20.25,"n":400,"o":20.26,"t":"2026-10-22T15:30:00Z","v":311647,"vw":20.261921},{"c":20.265,"h":20.27,"l":20.26,"n":70,"o":20.26,"t":"2026-10-22T15:35:00Z","v":13593,"vw":20.264178},{"c":20.265,"h":20.27,"l":20.265,"n":49,"o":20.265,"t":"2026-10-22T15:40:00Z","v":39099,"vw":20.265288},{"c":20.27,"h":20.27,"l":20.265,"n":63,"o":20.27,"t":"2026-10-22T15:45:00Z","v":30129,"vw":20.268805},{"c":20.275,"h":20.275,"l":20.2601,"n":286,"o":20.265,"t":"2026-10-22T15:50:00Z","v":317657,"vw":20.269972},{"c":20.28,"h":20.28,"l":20.2701,"n":104,"o":20.275,"t":"2026-10-22T15:55:00Z","v":22763,"vw":20.27434},{"c":20.2799,"h":20.28,"l":20.27,"n":234,"o":20.275,"t":"2026-10-22T16:00:00Z","v":48963,"vw":20.276517},{"c":20.2796,"h":20.28,"l":20.27,"n":266,"o":20.28,"t":"2026-10-22T16:05:00Z","v":176452,"vw":20.277827},{"c":20.285,"h":20.285,"l":20.27,"n":388,"o":20.27,"t":"2026-10-22T16:10:00Z","v":194267,"vw":20.281289},{"c":20.285,"h":20.29,"l":20.28,"n":79,"o":20.28,"t":"2026-10-22T16:15:00Z","v":51601,"vw":20.285315},{"c":20.285,"h":20.29,"l":20.285,"n":83,"o":20.285,"t":"2026-10-22T16:20:00Z","v":44874,"vw":20.285045},{"c":20.29,"h":20.3,"l":20.285,"n":289,"o":20.285,"t":"2026-10-22T16:25:00Z","v":284481,"vw":20.290834},{"c":20.29,"h":20.3,"l":20.29,"n":362,"o":20.295,"t":"2026-10-22T16:30:00Z","v":423691,"vw":20.29182},{"c":20.2801,"h":20.2982,"l":20.28,"n":977,"o":20.29,"t":"2026-10-22T16:35:00Z","v":741538,"vw":20.286722},{"c":20.2801,"h":20.29,"l":20.28,"n":461,"o":20.285,"t":"2026-10-22T16:40:00Z","v":258875,"vw":20.282278},{"c":20.28,"h":20.29,"l":20.28,"n":314,"o":20.2817,"t":"2026-10-22T16:45:00Z","v":176034,"vw":20.282517},{"c":20.285,"h":20.29,"l":20.28,"n":201,"o":20.28,"t":"2026-10-22T16:50:00Z","v":146558,"vw":20.284611},{"c":20.295,"h":20.295,"l":20.285,"n":226,"o":20.29,"t":"2026-10-22T16:55:00Z","v":245884,"vw":20.289281},{"c":20.28,"h":20.296,"l":20.28,"n":313,"o":20.295,"t":"2026-10-22T17:00:00Z","v":602706,"vw":20.289931},{"c":20.285,"h":20.29,"l":20.28,"n":229,"o":20.28,"t":"2026-10-22T17:05:00Z","v":332145,"vw":20.283978},{"c":20.285,"h":20.29,"l":20.285,"n":99,"o":20.285,"t":"2026-10-22T17:10:00Z","v":91234,"vw":20.285041},{"c":20.285,"h":20.29,"l":20.28,"n":215,"o":20.285,"t":"2026-10-22T17:15:00Z","v":130235,"vw":20.283895},{"c":20.295,"h":20.3,"l":20.28,"n":700,"o":20.285,"t":"2026-10-22T17:20:00Z","v":614483,"vw":20.289952},{"c":20.2925,"h":20.2951,"l":20.2901,"n":210,"o":20.295,"t":"2026-10-22T17:25:00Z","v":130662,"vw":20.294964},{"c":20.295,"h":20.2982,"l":20.2901,"n":136,"o":20.295,"t":"2026-10-22T17:30:00Z","v":80762,"vw":20.294974},{"c":20.295,"h":20.2975,"l":20.29,"n":119,"o":20.295,"t":"2026-10-22T17:35:00Z","v":56797,"vw":20.294884},{"c":20.295,"h":20.3,"l":20.29,"n":99,"o":20.295,"t":"2026-10-22T17:40:00Z","v":48056,"vw":20.294264},{"c":20.295,"h":20.2996,"l":20.29,"n":256,"o":20.295,"t":"2026-10-22T17:45:00Z","v":655670,"vw":20.291946},{"c":20.29,"h":20.3,"l":20.28,"n":311,"o":20.2901,"t":"2026-10-22T17:50:00Z","v":321143,"vw":20.290332},{"c":20.29,"h":20.29,"l":20.28,"n":161,"o":20.285,"t":"2026-10-22T17:55:00Z","v":156671,"vw":20.286204},{"c":20.285,"h":20.29,"l":20.28,"n":137,"o":20.285,"t":"2026-10-22T18:00:00Z","v":129602,"vw":20.285523},{"c":20.285,"h":20.29,"l":20.28,"n":132,"o":20.285,"t":"2026-10-22T18:05:00Z","v":89090,"vw":20.284999},{"c":20.29,"h":20.29,"l":20.2801,"n":129,"o":20.285,"t":"2026-10-22T18:10:00Z","v":340238,"vw":20.2896},{"c":20.29,"h":20.29,"l":20.28,"n":318,"o":20.285,"t":"2026-10-22T18:15:00Z","v":287056,"vw":20.285006},{"c":20.285,"h":20.29,"l":20.28,"n":204,"o":20.29,"t":"2026-10-22T18:20:00Z","v":147870,"vw":20.288123},{"c":20.285,"h":20.29,"l":20.28,"n":149,"o":20.29,"t":"2026-10-22T18:25:00Z","v":82571,"vw":20.288962},{"c":20.29,"h":20.295,"l":20.28,"n":296,"o":20.29,"t":"2026-10-22T18:30:00Z","v":384788,"vw":20.291041},{"c":20.285,"h":20.2999,"l":20.285,"n":231,"o":20.295,"t":"2026-10-22T18:35:00Z","v":569260,"vw":20.290651},{"c":20.285,"h":20.2899,"l":20.2804,"n":60,"o":20.285,"t":"2026-10-22T18:40:00Z","v":11989,"vw":20.284965},{"c":20.285,"h":20.29,"l":20.28,"n":189,"o":20.285,"t":"2026-10-22T18:45:00Z","v":81281,"vw":20.28681},{"c":20.29,"h":20.29,"l":20.28,"n":182,"o":20.2869,"t":"2026-10-22T18:50:00Z","v":115866,"vw":20.28577},{"c":20.2899,"h":20.29,"l":20.28,"n":221,"o":20.2899,"t":"2026-10-22T18:55:00Z","v":124426,"vw":20.287434},{"c":20.29,"h":20.29,"l":20.28,"n":191,"o":20.2859,"t":"2026-10-22T19:00:00Z","v":82414,"vw":20.286984},{"c":20.29,"h":20.3,"l":20.285,"n":336,"o":20.29,"t":"2026-10-22T19:05:00Z","v":486162,"vw":20.290838},{"c":20.295,"h":20.3,"l":20.29,"n":151,"o":20.295,"t":"2026-10-22T19:10:00Z","v":45602,"vw":20.296208},{"c":20.295,"h":20.3,"l":20.29,"n":194,"o":20.295,"t":"2026-10-22T19:15:00Z","v":279151,"vw":20.29504},{"c":20.295,"h":20.3,"l":20.2924,"n":171,"o":20.295,"t":"2026-10-22T19:20:00Z","v":151079,"vw":20.29507},{"c":20.295,"h":20.3,"l":20.2913,"n":181,"o":20.295,"t":"2026-10-22T19:25:00Z","v":196210,"vw":20.29614},{"c":20.295,"h":20.3,"l":20.2901,"n":363,"o":20.3,"t":"2026-10-22T19:30:00Z","v":169987,"vw":20.295536},{"c":20.295,"h":20.3,"l":20.295,"n":218,"o":20.295,"t":"2026-10-22T19:35:00Z","v":201474,"vw":20.296316},{"c":20.295,"h":20.3,"l":20.29,"n":184,"o":20.295,"t":"2026-10-22T19:40:00Z","v":102004,"vw":20.2951},{"c":20.295,"h":20.296,"l":20.29,"n":231,"o":20.295,"t":"2026-10-22T19:45:00Z","v":157270,"vw":20.294941},{"c":20.295,"h":20.3,"l":20.29,"n":323,"o":20.295,"t":"2026-10-22T19:50:00Z","v":177198,"vw":20.294714},{"c":20.305,"h":20.31,"l":20.29,"n":916,"o":20.295,"t":"2026-10-22T19:55:00Z","v":517957,"vw":20.299274},{"c":20.29,"h":20.29,"l":20.29,"n":12,"o":20.29,"t":"2026-10-22T20:00:00Z","v":129255,"vw":20.29},{"c":20.33,"h":20.33,"l":20.32,"n":21,"o":20.32,"t":"2026-10-22T20:50:00Z","v":3564,"vw":20.325161},{"c":20.29,"h":20.29,"l":20.29,"n":1,"o":20.29,"t":"2026-10-23T12:30:00Z","v":5000,"vw":20.29},{"c":20.2799,"h":20.29,"l":20.27,"n":268,"o":20.28,"t":"2026-10-23T13:30:00Z","v":191630,"vw":20.278315},{"c":20.265,"h":20.28,"l":20.265,"n":172,"o":20.275,"t":"2026-10-23T13:35:00Z","v":136526,"vw":20.270835},{"c":20.265,"h":20.27,"l":20.265,"n":78,"o":20.265,"t":"2026-10-23T13:40:00Z","v":19299,"vw":20.266021},{"c":20.265,"h":20.27,"l":20.265,"n":98,"o":20.265,"t":"2026-10-23T13:45:00Z","v":89114,"vw":20.268353},{"c":20.265,"h":20.27,"l":20.26,"n":235,"o":20.265,"t":"2026-10-23T13:50:00Z","v":1314390,"vw":20.26023},{"c":20.2567,"h":20.27,"l":20.255,"n":213,"o":20.26,"t":"2026-10-23T13:55:00Z","v":181499,"vw":20.259283},{"c":20.26,"h":20.28,"l":20.255,"n":381,"o":20.255,"t":"2026-10-23T14:00:00Z","v":779122,"vw":20.273571},{"c":20.255,"h":20.265,"l":20.25,"n":182,"o":20.26,"t":"2026-10-23T14:05:00Z","v":997553,"vw":20.259447},{"c":20.255,"h":20.2551,"l":20.25,"n":170,"o":20.255,"t":"2026-10-23T14:10:00Z","v":324009,"vw":20.254795},{"c":20.25,"h":20.26,"l":20.25,"n":835,"o":20.255,"t":"2026-10-23T14:15:00Z","v":94638,"vw":20.250662},{"c":20.245,"h":20.255,"l":20.245,"n":668,"o":20.25,"t":"2026-10-23T14:20:00Z","v":395259,"vw":20.249235},{"c":20.245,"h":20.2499,"l":20.24,"n":216,"o":20.245,"t":"2026-10-23T14:25:00Z","v":40497,"vw":20.244914},{"c":20.245,"h":20.2458,"l":20.2432,"n":127,"o":20.245,"t":"2026-10-23T14:30:00Z","v":200503,"vw":20.244976},{"c":20.245,"h":20.25,"l":20.245,"n":110,"o":20.245,"t":"2026-10-23T14:35:00Z","v":185035,"vw":20.245527},{"c":20.255,"h":20.255,"l":20.245,"n":294,"o":20.245,"t":"2026-10-23T14:40:00Z","v":284494,"vw":20.249722},{"c":20.255,"h":20.2597,"l":20.25,"n":76,"o":20.255,"t":"2026-10-23T14:45:00Z","v":44431,"vw":20.25444},{"c":20.255,"h":20.2551,"l":20.25,"n":202,"o":20.255,"t":"2026-10-23T14:50:00Z","v":64170,"vw":20.254929},{"c":20.255,"h":20.2553,"l":20.25,"n":173,"o":20.255,"t":"2026-10-23T14:55:00Z","v":566800,"vw":20.254908},{"c":20.255,"h":20.2551,"l":20.25,"n":43,"o":20.255,"t":"2026-10-23T15:00:00Z","v":68049,"vw":20.25495},{"c":20.255,"h":20.26,"l":20.25,"n":158,"o":20.255,"t":"2026-10-23T15:05:00Z","v":1332157,"vw":20.251941},{"c":20.255,"h":20.26,"l":20.255,"n":78,"o":20.255,"t":"2026-10-23T15:10:00Z","v":63384,"vw":20.255157},{"c":20.26,"h":20.26,"l":20.25,"n":351,"o":20.26,"t":"2026-10-23T15:15:00Z","v":207549,"vw":20.259685},{"c":20.2601,"h":20.265,"l":20.255,"n":112,"o":20.26,"t":"2026-10-23T15:20:00Z","v":125834,"vw":20.263559},{"c":20.26,"h":20.27,"l":20.26,"n":103,"o":20.265,"t":"2026-10-23T15:25:00Z","v":44937,"vw":20.264945},{"c":20.265,"h":20.265,"l":20.265,"n":37,"o":20.265,"t":"2026-10-23T15:30:00Z","v":13557,"vw":20.265},{"c":20.2601,"h":20.27,"l":20.26,"n":156,"o":20.265,"t":"2026-10-23T15:35:00Z","v":128857,"vw":20.263851},{"c":20.2617,"h":20.27,"l":20.26,"n":258,"o":20.265,"t":"2026-10-23T15:40:00Z","v":92331,"vw":20.262233},{"c":20.26,"h":20.27,"l":20.26,"n":159,"o":20.26,"t":"2026-10-23T15:45:00Z","v":76278,"vw":20.263016},{"c":20.26,"h":20.27,"l":20.26,"n":255,"o":20.26,"t":"2026-10-23T15:50:00Z","v":114515,"vw":20.261799},{"c":20.265,"h":20.27,"l":20.26,"n":109,"o":20.2601,"t":"2026-10-23T15:55:00Z","v":48552,"vw":20.263142},{"c":20.27,"h":20.27,"l":20.26,"n":169,"o":20.27,"t":"2026-10-23T16:00:00Z","v":55617,"vw":20.26646},{"c":20.2699,"h":20.27,"l":20.26,"n":272,"o":20.27,"t":"2026-10-23T16:05:00Z","v":109218,"vw":20.268441},{"c":20.2699,"h":20.27,"l":20.26,"n":264,"o":20.27,"t":"2026-10-23T16:10:00Z","v":156269,"vw":20.268574},{"c":20.27,"h":20.27,"l":20.26,"n":244,"o":20.27,"t":"2026-10-23T16:15:00Z","v":175265,"vw":20.268997},{"c":20.27,"h":20.27,"l":20.26,"n":82,"o":20.2699,"t":"2026-10-23T16:20:00Z","v":64848,"vw":20.267497},{"c":20.265,"h":20.27,"l":20.263,"n":50,"o":20.265,"t":"2026-10-23T16:25:00Z","v":52504,"vw":20.266677},{"c":20.27,"h":20.27,"l":20.26,"n":42,"o":20.265,"t":"2026-10-23T16:30:00Z","v":7944,"vw":20.26556},{"c":20.27,"h":20.27,"l":20.26,"n":203,"o":20.265,"t":"2026-10-23T16:35:00Z","v":180080,"vw":20.269087},{"c":20.275,"h":20.28,"l":20.265,"n":469,"o":20.27,"t":"2026-10-23T16:40:00Z","v":453653,"vw":20.270817},{"c":20.275,"h":20.28,"l":20.2701,"n":73,"o":20.275,"t":"2026-10-23T16:45:00Z","v":16496,"vw":20.274986},{"c":20.275,"h":20.2751,"l":20.275,"n":76,"o":20.275,"t":"2026-10-23T16:50:00Z","v":136896,"vw":20.275003},{"c":20.275,"h":20.2798,"l":20.2701,"n":60,"o":20.275,"t":"2026-10-23T16:55:00Z","v":22548,"vw":20.274941},{"c":20.275,"h":20.2797,"l":20.2724,"n":57,"o":20.275,"t":"2026-10-23T17:00:00Z","v":11016,"vw":20.274877},{"c":20.275,"h":20.28,"l":20.2739,"n":51,"o":20.275,"t":"2026-10-23T17:05:00Z","v":21551,"vw":20.275053},{"c":20.275,"h":20.275,"l":20.27,"n":62,"o":20.27,"t":"2026-10-23T17:10:00Z","v":71160,"vw":20.273556},{"c":20.2704,"h":20.275,"l":20.27,"n":82,"o":20.275,"t":"2026-10-23T17:15:00Z","v":42098,"vw":20.274086},{"c":20.27,"h":20.28,"l":20.27,"n":54,"o":20.275,"t":"2026-10-23T17:20:00Z","v":26656,"vw":20.274816},{"c":20.275,"h":20.2776,"l":20.27,"n":54,"o":20.275,"t":"2026-10-23T17:25:00Z","v":33961,"vw":20.273465},{"c":20.27,"h":20.28,"l":20.27,"n":90,"o":20.275,"t":"2026-10-23T17:30:00Z","v":71482,"vw":20.274636},{"c":20.275,"h":20.28,"l":20.27,"n":54,"o":20.275,"t":"2026-10-23T17:35:00Z","v":20409,"vw":20.275061},{"c":20.2717,"h":20.28,"l":20.27,"n":84,"o":20.275,"t":"2026-10-23T17:40:00Z","v":39349,"vw":20.274461},{"c":20.275,"h":20.28,"l":20.27,"n":192,"o":20.275,"t":"2026-10-23T17:45:00Z","v":188835,"vw":20.275084},{"c":20.275,"h":20.28,"l":20.27,"n":59,"o":20.275,"t":"2026-10-23T17:50:00Z","v":14190,"vw":20.275991},{"c":20.28,"h":20.28,"l":20.2717,"n":106,"o":20.2717,"t":"2026-10-23T17:55:00Z","v":27968,"vw":20.275624},{"c":20.275,"h":20.28,"l":20.275,"n":149,"o":20.28,"t":"2026-10-23T18:00:00Z","v":56347,"vw":20.275211},{"c":20.28,"h":20.28,"l":20.275,"n":252,"o":20.275,"t":"2026-10-23T18:05:00Z","v":86054,"vw":20.277179},{"c":20.275,"h":20.28,"l":20.275,"n":109,"o":20.28,"t":"2026-10-23T18:10:00Z","v":21450,"vw":20.275917},{"c":20.275,"h":20.28,"l":20.27,"n":84,"o":20.28,"t":"2026-10-23T18:15:00Z","v":34852,"vw":20.275398},{"c":20.275,"h":20.28,"l":20.27,"n":233,"o":20.275,"t":"2026-10-23T18:20:00Z","v":77583,"vw":20.275384},{"c":20.27,"h":20.28,"l":20.27,"n":444,"o":20.275,"t":"2026-10-23T18:25:00Z","v":193663,"vw":20.272933},{"c":20.26,"h":20.28,"l":20.26,"n":946,"o":20.275,"t":"2026-10-23T18:30:00Z","v":874341,"vw":20.270425},{"c":20.26,"h":20.27,"l":20.26,"n":577,"o":20.2601,"t":"2026-10-23T18:35:00Z","v":84655,"vw":20.261433},{"c":20.265,"h":20.27,"l":20.26,"n":521,"o":20.26,"t":"2026-10-23T18:40:00Z","v":139620,"vw":20.263881},{"c":20.265,"h":20.27,"l":20.26,"n":421,"o":20.26,"t":"2026-10-23T18:45:00Z","v":79441,"vw":20.263616},{"c":20.26,"h":20.27,"l":20.26,"n":418,"o":20.26,"t":"2026-10-23T18:50:00Z","v":86591,"vw":20.262974},{"c":20.2601,"h":20.27,"l":20.26,"n":312,"o":20.26,"t":"2026-10-23T18:55:00Z","v":80479,"vw":20.263837},{"c":20.2601,"h":20.27,"l":20.26,"n":468,"o":20.2617,"t":"2026-10-23T19:00:00Z","v":126432,"vw":20.262852},{"c":20.26,"h":20.27,"l":20.26,"n":489,"o":20.26,"t":"2026-10-23T19:05:00Z","v":134803,"vw":20.262117},{"c":20.27,"h":20.27,"l":20.26,"n":511,"o":20.2601,"t":"2026-10-23T19:10:00Z","v":156911,"vw":20.263684},{"c":20.265,"h":20.27,"l":20.26,"n":180,"o":20.27,"t":"2026-10-23T19:15:00Z","v":111509,"vw":20.263952},{"c":20.265,"h":20.27,"l":20.26,"n":194,"o":20.265,"t":"2026-10-23T19:20:00Z","v":81763,"vw":20.263531},{"c":20.26,"h":20.27,"l":20.26,"n":108,"o":20.265,"t":"2026-10-23T19:25:00Z","v":19487,"vw":20.264868},{"c":20.265,"h":20.27,"l":20.26,"n":144,"o":20.26,"t":"2026-10-23T19:30:00Z","v":66487,"vw":20.265207},{"c":20.265,"h":20.27,"l":20.26,"n":128,"o":20.265,"t":"2026-10-23T19:35:00Z","v":44947,"vw":20.262703},{"c":20.2645,"h":20.2657,"l":20.26,"n":160,"o":20.265,"t":"2026-10-23T19:40:00Z","v":60090,"vw":20.264933},{"c":20.265,"h":20.27,"l":20.2601,"n":184,"o":20.265,"t":"2026-10-23T19:45:00Z","v":67190,"vw":20.265149},{"c":20.26,"h":20.27,"l":20.26,"n":231,"o":20.265,"t":"2026-10-23T19:50:00Z","v":72874,"vw":20.264269},{"c":20.26,"h":20.27,"l":20.26,"n":645,"o":20.265,"t":"2026-10-23T19:55:00Z","v":266360,"vw":20.264186},{"c":20.26,"h":20.26,"l":20.26,"n":12,"o":20.26,"t":"2026-10-23T20:00:00Z","v":130342,"vw":20.26},{"c":20.2685,"h":20.2685,"l":20.2685,"n":1,"o":20.2685,"t":"2026-10-23T20:10:00Z","v":350,"vw":20.2685},{"c":20.28,"h":20.3,"l":20.27,"n":28,"o":20.29,"t":"2026-10-23T21:20:00Z","v":4360,"vw":20.285758},{"c":20.28,"h":20.28,"l":20.26,"n":76,"o":20.28,"t":"2026-10-23T21:25:00Z","v":5820,"vw":20.274554},{"c":20.26,"h":20.26,"l":20.26,"n":1,"o":20.26,"t":"2026-10-23T21:40:00Z","v":1267,"vw":20.26}],"history":[{"c":21.02,"h":21.03,"l":21.02,"n":7172,"o":21.02,"t":"2024-10-22T04:00:00Z","v":3894526,"vw":21.024724},{"c":21,"h":21.03,"l":20.98,"n":20892,"o":21.03,"t":"2024-10-23T04:00:00Z","v":24359577,"vw":21.011125},{"c":21.01,"h":21.02,"l":20.99,"n":11256,"o":21.02,"t":"2024-10-24T04:00:00Z","v":9500101,"vw":21.003129},{"c":21.02,"h":21.03,"l":21.005,"n":11145,"o":21.03,"t":"2024-10-25T04:00:00Z","v":19473618,"vw":21.019334},{"c":21.03,"h":21.05,"l":21.02,"n":11993,"o":21.03,"t":"2024-10-28T04:00:00Z","v":7846500,"vw":21.031693},{"c":21.01,"h":21.03,"l":20.99,"n":13564,"o":21.03,"t":"2024-10-29T04:00:00Z","v":12165936,"vw":21.004582},{"c":21.03,"h":21.03,"l":21.02,"n":11374,"o":21.03,"t":"2024-10-30T04:00:00Z","v":8194620,"vw":21.0267},{"c":20.99,"h":21.025,"l":20.99,"n":23176,"o":21.02,"t":"2024-10-31T04:00:00Z","v":21631536,"vw":21.003597},{"c":21.01,"h":21.02,"l":21.005,"n":15680,"o":21.01,"t":"2024-11-01T04:00:00Z","v":11513606,"vw":21.013704},{"c":21.01,"h":21.025,"l":21,"n":11296,"o":21.01,"t":"2024-11-04T05:00:00Z","v":10926839,"vw":21.014951},{"c":21.03,"h":21.04,"l":21.01,"n":12607,"o":21.02,"t":"2024-11-05T05:00:00Z","v":11794977,"vw":21.022765},{"c":21.09,"h":21.11,"l":21.05,"n":21032,"o":21.07,"t":"2024-11-06T05:00:00Z","v":22852149,"vw":21.097099},{"c":21.13,"h":21.14,"l":21.09,"n":18017,"o":21.1,"t":"2024-11-07T05:00:00Z","v":25527003,"vw":21.115886},{"c":21.15,"h":21.17,"l":21.13,"n":19861,"o":21.14,"t":"2024-11-08T05:00:00Z","v":25925761,"vw":21.148368},{"c":21.19,"h":21.19,"l":21.16,"n":6069,"o":21.17,"t":"2024-11-11T05:00:00Z","v":4073074,"vw":21.16827},{"c":21.18,"h":21.19,"l":21.14,"n":16234,"o":21.19,"t":"2024-11-12T05:00:00Z","v":19533590,"vw":21.171629},{"c":21.16,"h":21.19,"l":21.16,"n":9598,"o":21.19,"t":"2024-11-13T05:00:00Z","v":11018895,"vw":21.168322},{"c":21.16,"h":21.17,"l":21.15,"n":11288,"o":21.16,"t":"2024-11-14T05:00:00Z","v":21087503,"vw":21.163926},{"c":21.17,"h":21.17,"l":21.15,"n":8503,"o":21.16,"t":"2024-11-15T05:00:00Z","v":10515607,"vw":21.159978},{"c":21.09,"h":21.1,"l":21.04,"n":23681,"o":21.05,"t":"2024-11-18T05:00:00Z","v":31897371,"vw":21.070501},{"c":21.08,"h":21.085,"l":21.06,"n":13181,"o":21.08,"t":"2024-11-19T05:00:00Z","v":12174536,"vw":21.074677},{"c":21.08,"h":21.09,"l":21.06,"n":7001,"o":21.09,"t":"2024-11-20T05:00:00Z","v":9438445,"vw":21.068236},{"c":21.1,"h":21.1,"l":21.07,"n":9335,"o":21.1,"t":"2024-11-21T05:00:00Z","v":9756053,"vw":21.081592},{"c":21.09,"h":21.1153,"l":21.08,"n":13145,"o":21.11,"t":"2024-11-22T05:00:00Z","v":9847050,"vw":21.089913},{"c":21.09,"h":21.11,"l":21.07,"n":12394,"o":21.11,"t":"2024-11-25T05:00:00Z","v":10895099,"vw":21.089273},{"c":21.08,"h":21.1,"l":21.07,"n":12337,"o":21.1,"t":"2024-11-26T05:00:00Z","v":7453006,"vw":21.07997},{"c":21.09,"h":21.1,"l":21.0852,"n":15511,"o":21.09,"t":"2024-11-27T05:00:00Z","v":4550932,"vw":21.09627},{"c":21.11,"h":21.12,"l":21.085,"n":5239,"o":21.1,"t":"2024-11-29T05:00:00Z","v":4621173,"vw":21.111729},{"c":21.13,"h":21.14,"l":21.11,"n":9862,"o":21.12,"t":"2024-12-02T05:00:00Z","v":10089529,"vw":21.128465},{"c":21.14,"h":21.15,"l":21.13,"n":6541,"o":21.14,"t":"2024-12-03T05:00:00Z","v":3632482,"vw":21.135359},{"c":21.13,"h":21.15,"l":21.13,"n":9537,"o":21.15,"t":"2024-12-04T05:00:00Z","v":8597405,"vw":21.135535},{"c":21.13,"h":21.14,"l":21.12,"n":8433,"o":21.14,"t":"2024-12-05T05:00:00Z","v":7728180,"vw":21.132143},{"c":21.14,"h":21.15,"l":21.13,"n":7515,"o":21.13,"t":"2024-12-06T05:00:00Z","v":3997541,"vw":21.140044},{"c":21.14,"h":21.15,"l":21.13,"n":9362,"o":21.15,"t":"2024-12-09T05:00:00Z","v":7516237,"vw":21.139698},{"c":21.14,"h":21.17,"l":21.14,"n":19705,"o":21.15,"t":"2024-12-10T05:00:00Z","v":12485693,"vw":21.156885},{"c":21.14,"h":21.16,"l":21.14,"n":10716,"o":21.16,"t":"2024-12-11T05:00:00Z","v":11331800,"vw":21.153423},{"c":21.16,"h":21.17,"l":21.15,"n":7693,"o":21.16,"t":"2024-12-12T05:00:00Z","v":10056939,"vw":21.156357},{"c":21.17,"h":21.18,"l":21.16,"n":9533,"o":21.18,"t":"2024-12-13T05:00:00Z","v":15012195,"vw":21.17038},{"c":21.17,"h":21.19,"l":21.17,"n":8539,"o":21.18,"t":"2024-12-16T05:00:00Z","v":10774537,"vw":21.17899},{"c":21.15,"h":21.17,"l":21.15,"n":13933,"o":21.17,"t":"2024-12-17T05:00:00Z","v":12418739,"vw":21.159682},{"c":21.1,"h":21.165,"l":21.1,"n":17655,"o":21.16,"t":"2024-12-18T05:00:00Z","v":17475416,"vw":21.134898},{"c":21.1,"h":21.13,"l":21.09,"n":14762,"o":21.12,"t":"2024-12-19T05:00:00Z","v":13762502,"vw":21.108696},{"c":21.12,"h":21.13,"l":21.082,"n":18492,"o":21.1,"t":"2024-12-20T05:00:00Z","v":12519394,"vw":21.118379},{"c":21.01,"h":21.02,"l":20.99,"n":20208,"o":21.01,"t":"2024-12-23T05:00:00Z","v":8919749,"vw":21.008634},{"c":21.04,"h":21.04,"l":21.01,"n":5303,"o":21.01,"t":"2024-12-24T05:00:00Z","v":6757560,"vw":21.028312},{"c":21.04,"h":21.05,"l":21.02,"n":9038,"o":21.05,"t":"2024-12-26T05:00:00Z","v":3865729,"vw":21.03348},{"c":21.05,"h":21.06,"l":21.03,"n":11923,"o":21.04,"t":"2024-12-27T05:00:00Z","v":5922510,"vw":21.042522},{"c":21.03,"h":21.06,"l":21.03,"n":8192,"o":21.06,"t":"2024-12-30T05:00:00Z","v":12065982,"vw":21.037476},{"c":21.07,"h":21.07,"l":21.04,"n":6006,"o":21.05,"t":"2024-12-31T05:00:00Z","v":4538052,"vw":21.050914},{"c":21.07,"h":21.09,"l":21.04,"n":13350,"o":21.09,"t":"2025-01-02T05:00:00Z","v":11704543,"vw":21.061685},{"c":21.1,"h":21.1,"l":21.07,"n":26444,"o":21.08,"t":"2025-01-03T05:00:00Z","v":8927018,"vw":21.089082},{"c":21.11,"h":21.12,"l":21.1,"n":13241,"o":21.11,"t":"2025-01-06T05:00:00Z","v":7408416,"vw":21.110352},{"c":21.13,"h":21.13,"l":21.1,"n":12072,"o":21.12,"t":"2025-01-07T05:00:00Z","v":10706391,"vw":21.112913},{"c":21.12,"h":21.13,"l":21.09,"n":9891,"o":21.13,"t":"2025-01-08T05:00:00Z","v":14956395,"vw":21.105682},{"c":21.1,"h":21.12,"l":21.1,"n":12027,"o":21.11,"t":"2025-01-10T05:00:00Z","v":13592769,"vw":21.110555},{"c":21.1,"h":21.11,"l":21.08,"n":9862,"o":21.11,"t":"2025-01-13T05:00:00Z","v":10500194,"vw":21.092051},{"c":21.1,"h":21.11,"l":21.09,"n":5347,"o":21.11,"t":"2025-01-14T05:00:00Z","v":5362116,"vw":21.099206},{"c":21.14,"h":21.14,"l":21.11,"n":10249,"o":21.11,"t":"2025-01-15T05:00:00Z","v":15655969,"vw":21.128369},{"c":21.13,"h":21.15,"l":21.13,"n":9226,"o":21.15,"t":"2025-01-16T05:00:00Z","v":12769955,"vw":21.139203},{"c":21.15,"h":21.15,"l":21.13,"n":6424,"o":21.14,"t":"2025-01-17T05:00:00Z","v":6487727,"vw":21.143426},{"c":21.05,"h":21.05,"l":21.03,"n":12935,"o":21.03,"t":"2025-01-21T05:00:00Z","v":11667866,"vw":21.037681},{"c":21.06,"h":21.06,"l":21.04,"n":8958,"o":21.06,"t":"2025-01-22T05:00:00Z","v":8800948,"vw":21.05005},{"c":21.06,"h":21.06,"l":21.05,"n":7245,"o":21.05,"t":"2025-01-23T05:00:00Z","v":5882452,"vw":21.0547},{"c":21.06,"h":21.07,"l":21.05,"n":6503,"o":21.06,"t":"2025-01-24T05:00:00Z","v":4520624,"vw":21.063185},{"c":21.06,"h":21.06,"l":21.02,"n":8004,"o":21.04,"t":"2025-01-27T05:00:00Z","v":14254925,"vw":21.038769},{"c":21.05,"h":21.07,"l":21.05,"n":9635,"o":21.07,"t":"2025-01-28T05:00:00Z","v":9724773,"vw":21.053658},{"c":21.04,"h":21.06,"l":21.04,"n":4832,"o":21.06,"t":"2025-01-29T05:00:00Z","v":19803642,"vw":21.047476},{"c":21.07,"h":21.07,"l":21.04,"n":7535,"o":21.05,"t":"2025-01-30T05:00:00Z","v":12892401,"vw":21.054611},{"c":21.05,"h":21.08,"l":21.04,"n":11685,"o":21.08,"t":"2025-01-31T05:00:00Z","v":11884259,"vw":21.056763},{"c":21.02,"h":21.04,"l":21.01,"n":11391,"o":21.03,"t":"2025-02-03T05:00:00Z","v":10510375,"vw":21.02575},{"c":21.05,"h":21.05,"l":21.02,"n":6457,"o":21.02,"t":"2025-02-04T05:00:00Z","v":11458009,"vw":21.039891},{"c":21.05,"h":21.05,"l":21.03,"n":7876,"o":21.05,"t":"2025-02-05T05:00:00Z","v":9923641,"vw":21.043776},{"c":21.03,"h":21.06,"l":21.02,"n":10473,"o":21.05,"t":"2025-02-06T05:00:00Z","v":13724609,"vw":21.035264},{"c":21.02,"h":21.045,"l":21.01,"n":7614,"o":21.04,"t":"2025-02-07T05:00:00Z","v":5987203,"vw":21.024573},{"c":21.03,"h":21.045,"l":21.01,"n":6607,"o":21.04,"t":"2025-02-10T05:00:00Z","v":15964412,"vw":21.026165},{"c":21.01,"h":21.03,"l":21.01,"n":6285,"o":21.03,"t":"2025-02-11T05:00:00Z","v":8339765,"vw":21.023122},{"c":21.02,"h":21.03,"l":20.99,"n":12564,"o":21.01,"t":"2025-02-12T05:00:00Z","v":6275154,"vw":21.018218},{"c":21.05,"h":21.06,"l":21.02,"n":8536,"o":21.03,"t":"2025-02-13T05:00:00Z","v":7116099,"vw":21.040421},{"c":21.07,"h":21.07,"l":21.04,"n":15773,"o":21.07,"t":"2025-02-14T05:00:00Z","v":12594959,"vw":21.057548},{"c":21.08,"h":21.09,"l":21.06,"n":16528,"o":21.08,"t":"2025-02-18T05:00:00Z","v":13746753,"vw":21.073398},{"c":21.08,"h":21.09,"l":21.07,"n":8529,"o":21.08,"t":"2025-02-19T05:00:00Z","v":18518211,"vw":21.083202},{"c":21.07,"h":21.09,"l":21.06,"n":12348,"o":21.08,"t":"2025-02-20T05:00:00Z","v":11140609,"vw":21.069324},{"c":21.04,"h":21.08,"l":21.04,"n":7900,"o":21.07,"t":"2025-02-21T05:00:00Z","v":16196679,"vw":21.064739},{"c":20.92,"h":20.94,"l":20.92,"n":12743,"o":20.94,"t":"2025-02-24T05:00:00Z","v":7971554,"vw":20.931688},{"c":20.92,"h":20.94,"l":20.91,"n":17593,"o":20.94,"t":"2025-02-25T05:00:00Z","v":16146703,"vw":20.922668},{"c":20.94,"h":20.95,"l":20.92,"n":15531,"o":20.94,"t":"2025-02-26T05:00:00Z","v":13207597,"vw":20.934064},{"c":20.94,"h":20.95,"l":20.93,"n":7951,"o":20.94,"t":"2025-02-27T05:00:00Z","v":9143285,"vw":20.936239},{"c":20.96,"h":20.96,"l":20.92,"n":18116,"o":20.95,"t":"2025-02-28T05:00:00Z","v":23215780,"vw":20.938019},{"c":20.89,"h":20.96,"l":20.89,"n":14201,"o":20.96,"t":"2025-03-03T05:00:00Z","v":13728128,"vw":20.917328},{"c":20.87,"h":20.89,"l":20.82,"n":23987,"o":20.88,"t":"2025-03-04T05:00:00Z","v":47478837,"vw":20.856489},{"c":20.91,"h":20.92,"l":20.86,"n":25283,"o":20.89,"t":"2025-03-05T05:00:00Z","v":21110502,"vw":20.888932},{"c":20.88,"h":20.92,"l":20.88,"n":18597,"o":20.9,"t":"2025-03-06T05:00:00Z","v":20307429,"vw":20.896398},{"c":20.9,"h":20.91,"l":20.87,"n":14750,"o":20.88,"t":"2025-03-07T05:00:00Z","v":23291681,"vw":20.887277},{"c":20.85,"h":20.89,"l":20.85,"n":15673,"o":20.89,"t":"2025-03-10T04:00:00Z","v":26644058,"vw":20.867498},{"c":20.85,"h":20.88,"l":20.84,"n":21764,"o":20.88,"t":"2025-03-11T04:00:00Z","v":41467044,"vw":20.85185},{"c":20.84,"h":20.87,"l":20.82,"n":16398,"o":20.87,"t":"2025-03-12T04:00:00Z","v":34734655,"vw":20.83869},{"c":20.79,"h":20.85,"l":20.77,"n":18296,"o":20.84,"t":"2025-03-13T04:00:00Z","v":28601545,"vw":20.813527},{"c":20.81,"h":20.82,"l":20.78,"n":15884,"o":20.81,"t":"2025-03-14T04:00:00Z","v":25413716,"vw":20.797575},{"c":20.81,"h":20.82,"l":20.79,"n":13924,"o":20.81,"t":"2025-03-17T04:00:00Z","v":21907067,"vw":20.806387},{"c":20.79,"h":20.81,"l":20.78,"n":11810,"o":20.8,"t":"2025-03-18T04:00:00Z","v":9769137,"vw":20.78976},{"c":20.81,"h":20.8374,"l":20.78,"n":10293,"o":20.79,"t":"2025-03-19T04:00:00Z","v":17291535,"vw":20.8038},{"c":20.85,"h":20.86,"l":20.78,"n":11143,"o":20.78,"t":"2025-03-20T04:00:00Z","v":20072367,"vw":20.836755},{"c":20.85,"h":20.855,"l":20.83,"n":6727,"o":20.84,"t":"2025-03-21T04:00:00Z","v":11077984,"vw":20.839804},{"c":20.77,"h":20.78,"l":20.75,"n":18524,"o":20.76,"t":"2025-03-24T04:00:00Z","v":15098160,"vw":20.761658},{"c":20.78,"h":20.79,"l":20.76,"n":11972,"o":20.78,"t":"2025-03-25T04:00:00Z","v":19121959,"vw":20.771521},{"c":20.77,"h":20.79,"l":20.76,"n":10807,"o":20.79,"t":"2025-03-26T04:00:00Z","v":16231374,"vw":20.769785},{"c":20.78,"h":20.79,"l":20.76,"n":9646,"o":20.78,"t":"2025-03-27T04:00:00Z","v":10204417,"vw":20.773494},{"c":20.71,"h":20.79,"l":20.71,"n":18809,"o":20.79,"t":"2025-03-28T04:00:00Z","v":22152647,"vw":20.743233},{"c":20.7,"h":20.7296,"l":20.67,"n":15613,"o":20.7,"t":"2025-03-31T04:00:00Z","v":21590887,"vw":20.701706},{"c":20.73,"h":20.73,"l":20.68,"n":18497,"o":20.7,"t":"2025-04-01T04:00:00Z","v":19572450,"vw":20.707459},{"c":20.73,"h":20.7399,"l":20.7,"n":11889,"o":20.71,"t":"2025-04-02T04:00:00Z","v":11492658,"vw":20.71947},{"c":20.52,"h":20.64,"l":20.52,"n":31786,"o":20.61,"t":"2025-04-03T04:00:00Z","v":86836096,"vw":20.551439},{"c":20.33,"h":20.45,"l":20.24,"n":52554,"o":20.45,"t":"2025-04-04T04:00:00Z","v":73719681,"vw":20.325372},{"c":20.12,"h":20.29,"l":20.0604,"n":46443,"o":20.14,"t":"2025-04-07T04:00:00Z","v":68131382,"vw":20.160416},{"c":20.14,"h":20.43,"l":20.12,"n":35336,"o":20.31,"t":"2025-04-08T04:00:00Z","v":58817044,"vw":20.337589},{"c":20.63,"h":20.77,"l":20.02,"n":60889,"o":20.02,"t":"2025-04-09T04:00:00Z","v":77695627,"vw":20.367858},{"c":20.43,"h":20.6,"l":20.405,"n":24262,"o":20.6,"t":"2025-04-10T04:00:00Z","v":38183043,"vw":20.47149},{"c":20.47,"h":20.52,"l":20.39,"n":14124,"o":20.44,"t":"2025-04-11T04:00:00Z","v":18832539,"vw":20.471234},{"c":20.57,"h":20.61,"l":20.51,"n":14627,"o":20.55,"t":"2025-04-14T04:00:00Z","v":24448143,"vw":20.553454},{"c":20.6,"h":20.65,"l":20.585,"n":11693,"o":20.59,"t":"2025-04-15T04:00:00Z","v":15814208,"vw":20.621735},{"c":20.5,"h":20.63,"l":20.5,"n":13642,"o":20.56,"t":"2025-04-16T04:00:00Z","v":26745254,"vw":20.564998},{"c":20.58,"h":20.5981,"l":20.54,"n":11883,"o":20.55,"t":"2025-04-17T04:00:00Z","v":20730807,"vw":20.566305},{"c":20.47,"h":20.49,"l":20.4101,"n":18691,"o":20.46,"t":"2025-04-21T04:00:00Z","v":21849387,"vw":20.446813},{"c":20.5,"h":20.54,"l":20.49,"n":10972,"o":20.5,"t":"2025-04-22T04:00:00Z","v":21103688,"vw":20.510962},{"c":20.61,"h":20.685,"l":20.6,"n":19030,"o":20.6,"t":"2025-04-23T04:00:00Z","v":34075877,"vw":20.639514},{"c":20.71,"h":20.71,"l":20.64,"n":10807,"o":20.66,"t":"2025-04-24T04:00:00Z","v":26291005,"vw":20.687337},{"c":20.69,"h":20.72,"l":20.67,"n":10126,"o":20.71,"t":"2025-04-25T04:00:00Z","v":23369886,"vw":20.690486},{"c":20.71,"h":20.73,"l":20.68,"n":9762,"o":20.73,"t":"2025-04-28T04:00:00Z","v":11589714,"vw":20.705647},{"c":20.73,"h":20.74,"l":20.7,"n":8061,"o":20.72,"t":"2025-04-29T04:00:00Z","v":14591408,"vw":20.71888},{"c":20.72,"h":20.73,"l":20.67,"n":16009,"o":20.7,"t":"2025-04-30T04:00:00Z","v":9121104,"vw":20.699598},{"c":20.69,"h":20.74,"l":20.68,"n":9599,"o":20.73,"t":"2025-05-01T04:00:00Z","v":15118025,"vw":20.714795},{"c":20.79,"h":20.81,"l":20.735,"n":7740,"o":20.76,"t":"2025-05-02T04:00:00Z","v":21586527,"vw":20.784632},{"c":20.79,"h":20.81,"l":20.77,"n":5593,"o":20.77,"t":"2025-05-05T04:00:00Z","v":5161293,"vw":20.792605},{"c":20.79,"h":20.81,"l":20.7645,"n":4840,"o":20.79,"t":"2025-05-06T04:00:00Z","v":6678238,"vw":20.786001},{"c":20.81,"h":20.83,"l":20.79,"n":8491,"o":20.79,"t":"2025-05-07T04:00:00Z","v":19898863,"vw":20.808955},{"c":20.85,"h":20.87,"l":20.81,"n":12452,"o":20.84,"t":"2025-05-08T04:00:00Z","v":21599062,"vw":20.84537},{"c":20.87,"h":20.88,"l":20.86,"n":8428,"o":20.86,"t":"2025-05-09T04:00:00Z","v":8568520,"vw":20.871033},{"c":20.98,"h":21,"l":20.93,"n":10196,"o":20.96,"t":"2025-05-12T04:00:00Z","v":18707063,"vw":20.968674},{"c":20.97,"h":20.995,"l":20.96,"n":16312,"o":20.98,"t":"2025-05-13T04:00:00Z","v":17253354,"vw":20.977869},{"c":21,"h":21,"l":20.965,"n":12019,"o":20.98,"t":"2025-05-14T04:00:00Z","v":29004889,"vw":20.985455},{"c":20.99,"h":21,"l":20.98,"n":10585,"o":20.99,"t":"2025-05-15T04:00:00Z","v":13169438,"vw":20.989628},{"c":21,"h":21.01,"l":20.99,"n":9362,"o":21.01,"t":"2025-05-16T04:00:00Z","v":5385344,"vw":21.000833},{"c":20.82,"h":20.84,"l":20.8,"n":13605,"o":20.8,"t":"2025-05-19T04:00:00Z","v":11146613,"vw":20.825511},{"c":20.81,"h":20.83,"l":20.8,"n":11316,"o":20.82,"t":"2025-05-20T04:00:00Z","v":13145732,"vw":20.813832},{"c":20.78,"h":20.8191,"l":20.76,"n":7939,"o":20.8,"t":"2025-05-21T04:00:00Z","v":7906066,"vw":20.787679},{"c":20.79,"h":20.81,"l":20.78,"n":7061,"o":20.81,"t":"2025-05-22T04:00:00Z","v":7103336,"vw":20.797563},{"c":20.78,"h":20.8,"l":20.77,"n":7469,"o":20.79,"t":"2025-05-23T04:00:00Z","v":5437483,"vw":20.782011},{"c":20.8,"h":20.82,"l":20.74,"n":6651,"o":20.82,"t":"2025-05-27T04:00:00Z","v":11906630,"vw":20.805141},{"c":20.82,"h":20.83,"l":20.8,"n":6277,"o":20.8,"t":"2025-05-28T04:00:00Z","v":6113937,"vw":20.816976},{"c":20.83,"h":20.84,"l":20.82,"n":7592,"o":20.83,"t":"2025-05-29T04:00:00Z","v":4413164,"vw":20.830199},{"c":20.86,"h":20.86,"l":20.83,"n":12579,"o":20.84,"t":"2025-05-30T04:00:00Z","v":11064902,"vw":20.848209},{"c":20.86,"h":20.86,"l":20.84,"n":4747,"o":20.86,"t":"2025-06-02T04:00:00Z","v":6772360,"vw":20.851866},{"c":20.88,"h":20.88,"l":20.86,"n":3873,"o":20.87,"t":"2025-06-03T04:00:00Z","v":4495335,"vw":20.873286},{"c":20.89,"h":20.9,"l":20.87,"n":5609,"o":20.88,"t":"2025-06-04T04:00:00Z","v":6710155,"vw":20.887297},{"c":20.86,"h":20.9,"l":20.85,"n":6322,"o":20.9,"t":"2025-06-05T04:00:00Z","v":5447478,"vw":20.87659},{"c":20.92,"h":20.92,"l":20.88,"n":5131,"o":20.9,"t":"2025-06-06T04:00:00Z","v":3722308,"vw":20.899518},{"c":20.92,"h":20.92,"l":20.9,"n":13824,"o":20.91,"t":"2025-06-09T04:00:00Z","v":8119391,"vw":20.91236},{"c":20.91,"h":20.93,"l":20.91,"n":3243,"o":20.92,"t":"2025-06-10T04:00:00Z","v":2307368,"vw":20.916235},{"c":20.91,"h":20.93,"l":20.9,"n":5784,"o":20.93,"t":"2025-06-11T04:00:00Z","v":5444815,"vw":20.909319},{"c":20.92,"h":20.92,"l":20.9,"n":6862,"o":20.91,"t":"2025-06-12T04:00:00Z","v":3579539,"vw":20.913708},{"c":20.88,"h":20.9,"l":20.87,"n":10483,"o":20.9,"t":"2025-06-13T04:00:00Z","v":7512333,"vw":20.881566},{"c":20.9,"h":20.91,"l":20.89,"n":4061,"o":20.89,"t":"2025-06-16T04:00:00Z","v":4844571,"vw":20.901933},{"c":20.9,"h":20.9,"l":20.8801,"n":3785,"o":20.9,"t":"2025-06-17T04:00:00Z","v":3095564,"vw":20.8965},{"c":20.9,"h":20.92,"l":20.9,"n":7649,"o":20.9,"t":"2025-06-18T04:00:00Z","v":4609602,"vw":20.908388},{"c":20.91,"h":20.91,"l":20.89,"n":6898,"o":20.91,"t":"2025-06-20T04:00:00Z","v":6683567,"vw":20.903101},{"c":20.81,"h":20.81,"l":20.79,"n":8353,"o":20.8,"t":"2025-06-23T04:00:00Z","v":5163447,"vw":20.801889},{"c":20.84,"h":20.85,"l":20.82,"n":11573,"o":20.82,"t":"2025-06-24T04:00:00Z","v":7567380,"vw":20.839728},{"c":20.87,"h":20.88,"l":20.85,"n":5724,"o":20.86,"t":"2025-06-25T04:00:00Z","v":10382805,"vw":20.865333},{"c":20.87,"h":20.9,"l":20.87,"n":8828,"o":20.89,"t":"2025-06-26T04:00:00Z","v":11712478,"vw":20.888762},{"c":20.9,"h":20.92,"l":20.88,"n":15009,"o":20.89,"t":"2025-06-27T04:00:00Z","v":16511574,"vw":20.903677},{"c":20.92,"h":20.93,"l":20.91,"n":8696,"o":20.92,"t":"2025-06-30T04:00:00Z","v":8846901,"vw":20.917484},{"c":20.93,"h":20.94,"l":20.91,"n":10040,"o":20.91,"t":"2025-07-01T04:00:00Z","v":9970961,"vw":20.932635},{"c":20.95,"h":20.96,"l":20.9297,"n":7624,"o":20.93,"t":"2025-07-02T04:00:00Z","v":7707349,"vw":20.944185},{"c":20.98,"h":20.99,"l":20.96,"n":6768,"o":20.97,"t":"2025-07-03T04:00:00Z","v":3386124,"vw":20.981335},{"c":20.95,"h":20.99,"l":20.95,"n":10714,"o":20.98,"t":"2025-07-07T04:00:00Z","v":6917201,"vw":20.963043},{"c":20.95,"h":20.98,"l":20.94,"n":8167,"o":20.98,"t":"2025-07-08T04:00:00Z","v":8111991,"vw":20.953198},{"c":20.97,"h":20.98,"l":20.96,"n":11107,"o":20.97,"t":"2025-07-09T04:00:00Z","v":5732013,"vw":20.969647},{"c":21,"h":21.01,"l":20.97,"n":6787,"o":20.98,"t":"2025-07-10T04:00:00Z","v":9293606,"vw":20.992277},{"c":21.01,"h":21.01,"l":20.985,"n":7109,"o":20.99,"t":"2025-07-11T04:00:00Z","v":6093887,"vw":20.99739},{"c":21.02,"h":21.03,"l":21,"n":5691,"o":21.01,"t":"2025-07-14T04:00:00Z","v":7435125,"vw":21.022122},{"c":21.01,"h":21.04,"l":21.01,"n":13992,"o":21.03,"t":"2025-07-15T04:00:00Z","v":6577603,"vw":21.018931},{"c":21.03,"h":21.03,"l":21.01,"n":10309,"o":21.03,"t":"2025-07-16T04:00:00Z","v":4790986,"vw":21.022704},{"c":21.02,"h":21.03,"l":21,"n":7429,"o":21.02,"t":"2025-07-17T04:00:00Z","v":7471291,"vw":21.018594},{"c":21.02,"h":21.04,"l":21.02,"n":5455,"o":21.04,"t":"2025-07-18T04:00:00Z","v":5123208,"vw":21.023187},{"c":20.92,"h":20.9299,"l":20.91,"n":8316,"o":20.92,"t":"2025-07-21T04:00:00Z","v":8615138,"vw":20.917179},{"c":20.93,"h":20.94,"l":20.91,"n":6180,"o":20.93,"t":"2025-07-22T04:00:00Z","v":4329487,"vw":20.92318},{"c":20.94,"h":20.95,"l":20.93,"n":4899,"o":20.94,"t":"2025-07-23T04:00:00Z","v":6301117,"vw":20.936122},{"c":20.93,"h":20.95,"l":20.92,"n":4573,"o":20.95,"t":"2025-07-24T04:00:00Z","v":2674357,"vw":20.936178},{"c":20.92,"h":20.94,"l":20.91,"n":12755,"o":20.94,"t":"2025-07-25T04:00:00Z","v":7144196,"vw":20.919895},{"c":20.92,"h":20.9365,"l":20.91,"n":5215,"o":20.93,"t":"2025-07-28T04:00:00Z","v":6957940,"vw":20.920906},{"c":20.94,"h":20.94,"l":20.92,"n":6126,"o":20.93,"t":"2025-07-29T04:00:00Z","v":4616700,"vw":20.92595},{"c":20.91,"h":20.95,"l":20.91,"n":4948,"o":20.95,"t":"2025-07-30T04:00:00Z","v":7629359,"vw":20.918039},{"c":20.93,"h":20.94,"l":20.91,"n":8704,"o":20.94,"t":"2025-07-31T04:00:00Z","v":9899376,"vw":20.920124},{"c":20.89,"h":20.93,"l":20.88,"n":10585,"o":20.93,"t":"2025-08-01T04:00:00Z","v":12895682,"vw":20.89839},{"c":20.92,"h":20.93,"l":20.9,"n":8364,"o":20.9,"t":"2025-08-04T04:00:00Z","v":5414313,"vw":20.915564},{"c":20.92,"h":20.94,"l":20.91,"n":6444,"o":20.93,"t":"2025-08-05T04:00:00Z","v":6069795,"vw":20.920328},{"c":20.95,"h":20.95,"l":20.92,"n":7787,"o":20.93,"t":"2025-08-06T04:00:00Z","v":6639838,"vw":20.937367},{"c":20.96,"h":20.96,"l":20.94,"n":7165,"o":20.95,"t":"2025-08-07T04:00:00Z","v":4401453,"vw":20.951477},{"c":20.95,"h":20.96,"l":20.95,"n":4376,"o":20.96,"t":"2025-08-08T04:00:00Z","v":4433488,"vw":20.953484},{"c":20.94,"h":20.96,"l":20.925,"n":8525,"o":20.96,"t":"2025-08-11T04:00:00Z","v":7469330,"vw":20.935128},{"c":20.96,"h":20.96,"l":20.94,"n":6502,"o":20.94,"t":"2025-08-12T04:00:00Z","v":6230822,"vw":20.952491},{"c":20.97,"h":20.97,"l":20.95,"n":10118,"o":20.96,"t":"2025-08-13T04:00:00Z","v":8197354,"vw":20.960864},{"c":20.96,"h":20.97,"l":20.95,"n":5200,"o":20.95,"t":"2025-08-14T04:00:00Z","v":9192799,"vw":20.961798},{"c":20.95,"h":20.97,"l":20.95,"n":4639,"o":20.97,"t":"2025-08-15T04:00:00Z","v":4293809,"vw":20.95851},{"c":20.84,"h":20.85,"l":20.83,"n":4305,"o":20.83,"t":"2025-08-18T04:00:00Z","v":3818298,"vw":20.844534},{"c":20.85,"h":20.86,"l":20.84,"n":8197,"o":20.84,"t":"2025-08-19T04:00:00Z","v":4231931,"vw":20.849401},{"c":20.85,"h":20.86,"l":20.83,"n":7947,"o":20.86,"t":"2025-08-20T04:00:00Z","v":8256244,"vw":20.844834},{"c":20.84,"h":20.85,"l":20.83,"n":6346,"o":20.84,"t":"2025-08-21T04:00:00Z","v":7218278,"vw":20.841196},{"c":20.88,"h":20.89,"l":20.8469,"n":7091,"o":20.86,"t":"2025-08-22T04:00:00Z","v":13453767,"vw":20.875286},{"c":20.88,"h":20.89,"l":20.87,"n":5358,"o":20.87,"t":"2025-08-25T04:00:00Z","v":4278842,"vw":20.882068},{"c":20.9,"h":20.91,"l":20.87,"n":6296,"o":20.88,"t":"2025-08-26T04:00:00Z","v":8459650,"vw":20.894387},{"c":20.9,"h":20.91,"l":20.87,"n":9083,"o":20.88,"t":"2025-08-27T04:00:00Z","v":16880412,"vw":20.888157},{"c":20.9,"h":20.91,"l":20.89,"n":4899,"o":20.91,"t":"2025-08-28T04:00:00Z","v":2838945,"vw":20.898021},{"c":20.92,"h":20.92,"l":20.9,"n":4125,"o":20.91,"t":"2025-08-29T04:00:00Z","v":2111942,"vw":20.908109},{"c":20.92,"h":20.92,"l":20.9,"n":7689,"o":20.9,"t":"2025-09-02T04:00:00Z","v":5081565,"vw":20.905797},{"c":20.92,"h":20.93,"l":20.91,"n":3806,"o":20.93,"t":"2025-09-03T04:00:00Z","v":4776193,"vw":20.91986},{"c":20.93,"h":20.94,"l":20.91,"n":10364,"o":20.93,"t":"2025-09-04T04:00:00Z","v":15561724,"vw":20.922067},{"c":20.94,"h":20.95,"l":20.93,"n":5512,"o":20.94,"t":"2025-09-05T04:00:00Z","v":9552104,"vw":20.936809},{"c":20.95,"h":20.96,"l":20.939,"n":5181,"o":20.95,"t":"2025-09-08T04:00:00Z","v":4016510,"vw":20.943191},{"c":20.96,"h":20.97,"l":20.95,"n":6290,"o":20.96,"t":"2025-09-09T04:00:00Z","v":6190706,"vw":20.953935},{"c":20.95,"h":20.98,"l":20.95,"n":5976,"o":20.98,"t":"2025-09-10T04:00:00Z","v":4967072,"vw":20.960222},{"c":20.98,"h":20.98,"l":20.95,"n":4345,"o":20.95,"t":"2025-09-11T04:00:00Z","v":3680831,"vw":20.970704},{"c":20.98,"h":20.99,"l":20.97,"n":2968,"o":20.98,"t":"2025-09-12T04:00:00Z","v":6310098,"vw":20.978023},{"c":21,"h":21.01,"l":20.98,"n":5123,"o":21,"t":"2025-09-15T04:00:00Z","v":5565080,"vw":21.006279},{"c":21.01,"h":21.02,"l":21,"n":4650,"o":21.01,"t":"2025-09-16T04:00:00Z","v":4326848,"vw":21.010315},{"c":21.01,"h":21.02,"l":20.995,"n":4791,"o":21.01,"t":"2025-09-17T04:00:00Z","v":2782556,"vw":21.009763},{"c":21.03,"h":21.04,"l":21.02,"n":5207,"o":21.02,"t":"2025-09-18T04:00:00Z","v":10732855,"vw":21.030326},{"c":21.03,"h":21.04,"l":21.02,"n":8503,"o":21.04,"t":"2025-09-19T04:00:00Z","v":6742934,"vw":21.029937},{"c":20.92,"h":20.92,"l":20.91,"n":5096,"o":20.92,"t":"2025-09-22T04:00:00Z","v":6584839,"vw":20.913903},{"c":20.92,"h":20.935,"l":20.9,"n":3675,"o":20.92,"t":"2025-09-23T04:00:00Z","v":4919792,"vw":20.92298},{"c":20.91,"h":20.93,"l":20.91,"n":8077,"o":20.93,"t":"2025-09-24T04:00:00Z","v":4695306,"vw":20.92142},{"c":20.89,"h":20.92,"l":20.88,"n":12431,"o":20.92,"t":"2025-09-25T04:00:00Z","v":14544774,"vw":20.895854},{"c":20.9,"h":20.91,"l":20.88,"n":6798,"o":20.91,"t":"2025-09-26T04:00:00Z","v":4664457,"vw":20.892151},{"c":20.91,"h":20.92,"l":20.9,"n":14909,"o":20.91,"t":"2025-09-29T04:00:00Z","v":4799982,"vw":20.907829},{"c":20.93,"h":20.94,"l":20.905,"n":16296,"o":20.92,"t":"2025-09-30T04:00:00Z","v":21887759,"vw":20.927275},{"c":20.91,"h":20.93,"l":20.9,"n":18048,"o":20.91,"t":"2025-10-01T04:00:00Z","v":23968027,"vw":20.916525},{"c":20.92,"h":20.93,"l":20.9,"n":13201,"o":20.92,"t":"2025-10-02T04:00:00Z","v":8343013,"vw":20.915463},{"c":20.94,"h":20.94,"l":20.92,"n":5716,"o":20.93,"t":"2025-10-03T04:00:00Z","v":6383688,"vw":20.930977},{"c":20.94,"h":20.95,"l":20.92,"n":11543,"o":20.95,"t":"2025-10-06T04:00:00Z","v":6301050,"vw":20.932631},{"c":20.92,"h":20.9455,"l":20.91,"n":4455,"o":20.93,"t":"2025-10-07T04:00:00Z","v":5253908,"vw":20.926689},{"c":20.9,"h":20.93,"l":20.88,"n":8858,"o":20.93,"t":"2025-10-08T04:00:00Z","v":5908035,"vw":20.904998},{"c":20.86,"h":20.9,"l":20.86,"n":8853,"o":20.9,"t":"2025-10-09T04:00:00Z","v":19092084,"vw":20.875441},{"c":20.79,"h":20.87,"l":20.79,"n":10661,"o":20.87,"t":"2025-10-10T04:00:00Z","v":24249898,"vw":20.824679},{"c":20.84,"h":20.86,"l":20.81,"n":14425,"o":20.83,"t":"2025-10-13T04:00:00Z","v":8360526,"vw":20.835173},{"c":20.83,"h":20.85,"l":20.79,"n":12266,"o":20.82,"t":"2025-10-14T04:00:00Z","v":13139919,"vw":20.823765},{"c":20.86,"h":20.88,"l":20.83,"n":11913,"o":20.83,"t":"2025-10-15T04:00:00Z","v":11559075,"vw":20.86465},{"c":20.82,"h":20.88,"l":20.805,"n":13288,"o":20.87,"t":"2025-10-16T04:00:00Z","v":20461357,"vw":20.838568},{"c":20.85,"h":20.86,"l":20.815,"n":20773,"o":20.83,"t":"2025-10-17T04:00:00Z","v":20116761,"vw":20.842771},{"c":20.78,"h":20.78,"l":20.74,"n":8568,"o":20.76,"t":"2025-10-20T04:00:00Z","v":12090050,"vw":20.760819},{"c":20.77,"h":20.79,"l":20.76,"n":4054,"o":20.79,"t":"2025-10-21T04:00:00Z","v":9106838,"vw":20.77246},{"c":20.8,"h":20.81,"l":20.7701,"n":8981,"o":20.79,"t":"2025-10-22T04:00:00Z","v":15326462,"vw":20.797845},{"c":20.81,"h":20.82,"l":20.79,"n":5466,"o":20.8,"t":"2025-10-23T04:00:00Z","v":9508962,"vw":20.805925},{"c":20.85,"h":20.86,"l":20.82,"n":5252,"o":20.83,"t":"2025-10-24T04:00:00Z","v":9518406,"vw":20.842242},{"c":20.89,"h":20.89,"l":20.86,"n":5699,"o":20.86,"t":"2025-10-27T04:00:00Z","v":6201235,"vw":20.872962},{"c":20.91,"h":20.92,"l":20.88,"n":4061,"o":20.88,"t":"2025-10-28T04:00:00Z","v":4367297,"vw":20.901561},{"c":20.9,"h":20.92,"l":20.88,"n":4342,"o":20.91,"t":"2025-10-29T04:00:00Z","v":5551924,"vw":20.904264},{"c":20.89,"h":20.9,"l":20.88,"n":4074,"o":20.9,"t":"2025-10-30T04:00:00Z","v":3093286,"vw":20.89203},{"c":20.9,"h":20.91,"l":20.89,"n":4236,"o":20.91,"t":"2025-10-31T04:00:00Z","v":3242365,"vw":20.897256},{"c":20.9,"h":20.92,"l":20.895,"n":5418,"o":20.92,"t":"2025-11-03T05:00:00Z","v":6412392,"vw":20.904287},{"c":20.91,"h":20.92,"l":20.88,"n":12740,"o":20.9,"t":"2025-11-04T05:00:00Z","v":10603228,"vw":20.905388},{"c":20.91,"h":20.94,"l":20.9,"n":4690,"o":20.9,"t":"2025-11-05T05:00:00Z","v":7191019,"vw":20.91704},{"c":20.93,"h":20.94,"l":20.91,"n":5409,"o":20.93,"t":"2025-11-06T05:00:00Z","v":12720174,"vw":20.929147},{"c":20.93,"h":20.9482,"l":20.91,"n":4074,"o":20.94,"t":"2025-11-07T05:00:00Z","v":8852178,"vw":20.927589},{"c":20.96,"h":20.97,"l":20.93,"n":3927,"o":20.95,"t":"2025-11-10T05:00:00Z","v":6192387,"vw":20.954157},{"c":20.97,"h":20.975,"l":20.96,"n":3959,"o":20.97,"t":"2025-11-11T05:00:00Z","v":1956767,"vw":20.968522},{"c":20.96,"h":20.975,"l":20.95,"n":6285,"o":20.96,"t":"2025-11-12T05:00:00Z","v":9788526,"vw":20.964197},{"c":20.95,"h":20.97,"l":20.93,"n":6658,"o":20.96,"t":"2025-11-13T05:00:00Z","v":6557231,"vw":20.949509},{"c":20.95,"h":20.96,"l":20.92,"n":11941,"o":20.94,"t":"2025-11-14T05:00:00Z","v":11873259,"vw":20.943705},{"c":20.95,"h":20.96,"l":20.9245,"n":11699,"o":20.95,"t":"2025-11-17T05:00:00Z","v":11570955,"vw":20.944885},{"c":20.92,"h":20.95,"l":20.91,"n":6317,"o":20.95,"t":"2025-11-18T05:00:00Z","v":8647406,"vw":20.925794},{"c":20.92,"h":20.95,"l":20.92,"n":10906,"o":20.94,"t":"2025-11-19T05:00:00Z","v":11938395,"vw":20.937846},{"c":20.91,"h":20.96,"l":20.91,"n":11635,"o":20.94,"t":"2025-11-20T05:00:00Z","v":12573437,"vw":20.933653},{"c":20.93,"h":20.94,"l":20.91,"n":14055,"o":20.94,"t":"2025-11-21T05:00:00Z","v":18104137,"vw":20.922004},{"c":20.84,"h":20.86,"l":20.82,"n":10961,"o":20.83,"t":"2025-11-24T05:00:00Z","v":8682171,"vw":20.838415},{"c":20.88,"h":20.88,"l":20.85,"n":4605,"o":20.86,"t":"2025-11-25T05:00:00Z","v":4842466,"vw":20.861633},{"c":20.89,"h":20.92,"l":20.88,"n":12271,"o":20.88,"t":"2025-11-26T05:00:00Z","v":13727391,"vw":20.899686},{"c":20.92,"h":20.94,"l":20.89,"n":5135,"o":20.89,"t":"2025-11-28T05:00:00Z","v":16306548,"vw":20.908073},{"c":20.9,"h":20.92,"l":20.89,"n":9574,"o":20.9,"t":"2025-12-01T05:00:00Z","v":13931661,"vw":20.904738},{"c":20.89,"h":20.91,"l":20.89,"n":8520,"o":20.91,"t":"2025-12-02T05:00:00Z","v":11430299,"vw":20.898468},{"c":20.91,"h":20.92,"l":20.88,"n":8485,"o":20.9,"t":"2025-12-03T05:00:00Z","v":8649877,"vw":20.907062},{"c":20.95,"h":20.96,"l":20.9101,"n":10428,"o":20.93,"t":"2025-12-04T05:00:00Z","v":5712292,"vw":20.940247},{"c":20.96,"h":20.98,"l":20.95,"n":8945,"o":20.95,"t":"2025-12-05T05:00:00Z","v":7357223,"vw":20.962013},{"c":20.98,"h":20.99,"l":20.97,"n":5736,"o":20.98,"t":"2025-12-08T05:00:00Z","v":3869849,"vw":20.976611},{"c":20.99,"h":20.99,"l":20.98,"n":4484,"o":20.99,"t":"2025-12-09T05:00:00Z","v":2697479,"vw":20.986695},{"c":21.01,"h":21.01,"l":20.9825,"n":8218,"o":20.99,"t":"2025-12-10T05:00:00Z","v":7127735,"vw":20.993608},{"c":21.01,"h":21.01,"l":20.98,"n":9389,"o":21,"t":"2025-12-11T05:00:00Z","v":6213017,"vw":20.996127},{"c":21.01,"h":21.02,"l":20.99,"n":6529,"o":21.01,"t":"2025-12-12T05:00:00Z","v":8226568,"vw":21.006037},{"c":21.02,"h":21.02,"l":21.01,"n":4946,"o":21.02,"t":"2025-12-15T05:00:00Z","v":2651593,"vw":21.015578},{"c":21.02,"h":21.02,"l":21,"n":11860,"o":21.01,"t":"2025-12-16T05:00:00Z","v":8128546,"vw":21.0107},{"c":20.98,"h":21.02,"l":20.97,"n":8396,"o":21.01,"t":"2025-12-17T05:00:00Z","v":7676540,"vw":20.996326},{"c":21,"h":21.02,"l":20.98,"n":15180,"o":21,"t":"2025-12-18T05:00:00Z","v":19379083,"vw":21.002837},{"c":21.01,"h":21.04,"l":21,"n":11560,"o":21,"t":"2025-12-19T05:00:00Z","v":9093411,"vw":21.024045},{"c":20.94,"h":20.95,"l":20.91,"n":15540,"o":20.93,"t":"2025-12-22T05:00:00Z","v":12409716,"vw":20.931106},{"c":20.96,"h":20.96,"l":20.92,"n":9652,"o":20.92,"t":"2025-12-23T05:00:00Z","v":6840508,"vw":20.948334},{"c":20.97,"h":20.98,"l":20.9401,"n":8768,"o":20.95,"t":"2025-12-24T05:00:00Z","v":5636439,"vw":20.959152},{"c":20.99,"h":20.99,"l":20.955,"n":9461,"o":20.97,"t":"2025-12-26T05:00:00Z","v":2631402,"vw":20.977295},{"c":20.98,"h":20.99,"l":20.97,"n":8165,"o":20.98,"t":"2025-12-29T05:00:00Z","v":2658604,"vw":20.978832},{"c":21,"h":21.01,"l":20.98,"n":12427,"o":20.99,"t":"2025-12-30T05:00:00Z","v":13737802,"vw":20.998927},{"c":21,"h":21.01,"l":20.99,"n":16129,"o":21.01,"t":"2025-12-31T05:00:00Z","v":6095642,"vw":21.002296},{"c":21.01,"h":21.015,"l":20.99,"n":11931,"o":21,"t":"2026-01-02T05:00:00Z","v":6375888,"vw":21.000093},{"c":21.03,"h":21.03,"l":21.01,"n":14305,"o":21.03,"t":"2026-01-05T05:00:00Z","v":12100044,"vw":21.017606},{"c":21.04,"h":21.04,"l":21.02,"n":12840,"o":21.03,"t":"2026-01-06T05:00:00Z","v":8608974,"vw":21.028566},{"c":21.04,"h":21.05,"l":21.03,"n":8572,"o":21.05,"t":"2026-01-07T05:00:00Z","v":7384629,"vw":21.036102},{"c":21.05,"h":21.05,"l":21.02,"n":15549,"o":21.04,"t":"2026-01-08T05:00:00Z","v":19589786,"vw":21.035747},{"c":21.06,"h":21.06,"l":21.03,"n":13605,"o":21.05,"t":"2026-01-09T05:00:00Z","v":12662798,"vw":21.04634},{"c":21.06,"h":21.0699,"l":21.04,"n":9440,"o":21.06,"t":"2026-01-12T05:00:00Z","v":10360512,"vw":21.055044},{"c":21.06,"h":21.07,"l":21.05,"n":10356,"o":21.07,"t":"2026-01-13T05:00:00Z","v":10896511,"vw":21.062813},{"c":21.04,"h":21.06,"l":21.03,"n":12938,"o":21.06,"t":"2026-01-14T05:00:00Z","v":10098178,"vw":21.041071},{"c":21.04,"h":21.05,"l":21.03,"n":9795,"o":21.05,"t":"2026-01-15T05:00:00Z","v":8922546,"vw":21.038907},{"c":21.06,"h":21.06,"l":21.04,"n":14879,"o":21.05,"t":"2026-01-16T05:00:00Z","v":15990698,"vw":21.047771},{"c":20.92,"h":20.94,"l":20.89,"n":22538,"o":20.94,"t":"2026-01-20T05:00:00Z","v":16062144,"vw":20.909551},{"c":20.88,"h":20.94,"l":20.87,"n":24889,"o":20.94,"t":"2026-01-21T05:00:00Z","v":29730063,"vw":20.902371},{"c":20.9,"h":20.91,"l":20.88,"n":12523,"o":20.9,"t":"2026-01-22T05:00:00Z","v":7958077,"vw":20.895946},{"c":20.88,"h":20.91,"l":20.865,"n":16249,"o":20.9,"t":"2026-01-23T05:00:00Z","v":16814194,"vw":20.886857},{"c":20.84,"h":20.88,"l":20.83,"n":22227,"o":20.88,"t":"2026-01-26T05:00:00Z","v":20601149,"vw":20.838487},{"c":20.82,"h":20.85,"l":20.82,"n":16778,"o":20.85,"t":"2026-01-27T05:00:00Z","v":18780508,"vw":20.832091},{"c":20.8,"h":20.84,"l":20.8,"n":14422,"o":20.84,"t":"2026-01-28T05:00:00Z","v":7613756,"vw":20.8063},{"c":20.73,"h":20.81,"l":20.73,"n":25398,"o":20.81,"t":"2026-01-29T05:00:00Z","v":39618813,"vw":20.746537},{"c":20.74,"h":20.74,"l":20.67,"n":31342,"o":20.72,"t":"2026-01-30T05:00:00Z","v":40887905,"vw":20.702084},{"c":20.77,"h":20.79,"l":20.7001,"n":21872,"o":20.73,"t":"2026-02-02T05:00:00Z","v":17883407,"vw":20.774905},{"c":20.71,"h":20.8,"l":20.68,"n":21613,"o":20.79,"t":"2026-02-03T05:00:00Z","v":20978055,"vw":20.726674},{"c":20.64,"h":20.715,"l":20.6,"n":33287,"o":20.7,"t":"2026-02-04T05:00:00Z","v":40046514,"vw":20.652919},{"c":20.6,"h":20.66,"l":20.6,"n":23990,"o":20.62,"t":"2026-02-05T05:00:00Z","v":28328148,"vw":20.628025},{"c":20.68,"h":20.68,"l":20.62,"n":18598,"o":20.64,"t":"2026-02-06T05:00:00Z","v":17913055,"vw":20.664589},{"c":20.68,"h":20.7,"l":20.66,"n":23019,"o":20.68,"t":"2026-02-09T05:00:00Z","v":24775786,"vw":20.684142},{"c":20.67,"h":20.69,"l":20.62,"n":18979,"o":20.69,"t":"2026-02-10T05:00:00Z","v":21178222,"vw":20.661801},{"c":20.68,"h":20.7,"l":20.67,"n":11606,"o":20.69,"t":"2026-02-11T05:00:00Z","v":7615523,"vw":20.685543},{"c":20.62,"h":20.71,"l":20.6,"n":15025,"o":20.7,"t":"2026-02-12T05:00:00Z","v":26452525,"vw":20.658504},{"c":20.64,"h":20.66,"l":20.62,"n":16288,"o":20.63,"t":"2026-02-13T05:00:00Z","v":9934880,"vw":20.646162},{"c":20.65,"h":20.67,"l":20.64,"n":14281,"o":20.65,"t":"2026-02-17T05:00:00Z","v":13856286,"vw":20.650438},{"c":20.67,"h":20.7,"l":20.645,"n":23640,"o":20.67,"t":"2026-02-18T05:00:00Z","v":17698683,"vw":20.683424},{"c":20.64,"h":20.69,"l":20.63,"n":20823,"o":20.69,"t":"2026-02-19T05:00:00Z","v":17012546,"vw":20.654029},{"c":20.64,"h":20.67,"l":20.62,"n":31036,"o":20.65,"t":"2026-02-20T05:00:00Z","v":33498643,"vw":20.645868},{"c":20.39,"h":20.55,"l":20.38,"n":36771,"o":20.55,"t":"2026-02-23T05:00:00Z","v":43438748,"vw":20.455069},{"c":20.37,"h":20.41,"l":20.33,"n":43987,"o":20.4,"t":"2026-02-24T05:00:00Z","v":50330868,"vw":20.363804},{"c":20.42,"h":20.42,"l":20.34,"n":26978,"o":20.34,"t":"2026-02-25T05:00:00Z","v":62241636,"vw":20.39284},{"c":20.34,"h":20.41,"l":20.34,"n":22759,"o":20.41,"t":"2026-02-26T05:00:00Z","v":29674015,"vw":20.371707},{"c":20.21,"h":20.34,"l":20.18,"n":32749,"o":20.34,"t":"2026-02-27T05:00:00Z","v":39906551,"vw":20.258711},{"c":20.21,"h":20.275,"l":20.11,"n":31945,"o":20.11,"t":"2026-03-02T05:00:00Z","v":48090893,"vw":20.182076},{"c":20.25,"h":20.26,"l":20.12,"n":30606,"o":20.14,"t":"2026-03-03T05:00:00Z","v":32006436,"vw":20.183291},{"c":20.44,"h":20.46,"l":20.265,"n":32210,"o":20.29,"t":"2026-03-04T05:00:00Z","v":52228387,"vw":20.388932},{"c":20.45,"h":20.53,"l":20.37,"n":34743,"o":20.45,"t":"2026-03-05T05:00:00Z","v":42994766,"vw":20.443669},{"c":20.36,"h":20.44,"l":20.32,"n":41801,"o":20.43,"t":"2026-03-06T05:00:00Z","v":40477188,"vw":20.366084},{"c":20.51,"h":20.515,"l":20.31,"n":20408,"o":20.34,"t":"2026-03-09T04:00:00Z","v":36890475,"vw":20.42189},{"c":20.51,"h":20.56,"l":20.49,"n":19948,"o":20.5,"t":"2026-03-10T04:00:00Z","v":22624568,"vw":20.51892},{"c":20.54,"h":20.56,"l":20.51,"n":15994,"o":20.52,"t":"2026-03-11T04:00:00Z","v":22022958,"vw":20.535711},{"c":20.5,"h":20.55,"l":20.48,"n":18023,"o":20.52,"t":"2026-03-12T04:00:00Z","v":31839940,"vw":20.513873},{"c":20.46,"h":20.53,"l":20.45,"n":14694,"o":20.5,"t":"2026-03-13T04:00:00Z","v":9679352,"vw":20.48535},{"c":20.47,"h":20.55,"l":20.47,"n":24884,"o":20.52,"t":"2026-03-16T04:00:00Z","v":30011539,"vw":20.522183},{"c":20.54,"h":20.57,"l":20.5,"n":20288,"o":20.53,"t":"2026-03-17T04:00:00Z","v":34805873,"vw":20.544478},{"c":20.53,"h":20.57,"l":20.52,"n":16539,"o":20.52,"t":"2026-03-18T04:00:00Z","v":15510092,"vw":20.545692},{"c":20.54,"h":20.56,"l":20.4801,"n":13743,"o":20.5,"t":"2026-03-19T04:00:00Z","v":16283758,"vw":20.521477},{"c":20.49,"h":20.57,"l":20.47,"n":17665,"o":20.53,"t":"2026-03-20T04:00:00Z","v":25075499,"vw":20.516963},{"c":20.47,"h":20.49,"l":20.41,"n":16237,"o":20.41,"t":"2026-03-23T04:00:00Z","v":27956812,"vw":20.465578},{"c":20.45,"h":20.47,"l":20.435,"n":15123,"o":20.45,"t":"2026-03-24T04:00:00Z","v":17181215,"vw":20.452655},{"c":20.5,"h":20.51,"l":20.44,"n":18933,"o":20.48,"t":"2026-03-25T04:00:00Z","v":25941159,"vw":20.480794},{"c":20.48,"h":20.51,"l":20.45,"n":16529,"o":20.47,"t":"2026-03-26T04:00:00Z","v":23652337,"vw":20.48473},{"c":20.33,"h":20.46,"l":20.32,"n":19124,"o":20.46,"t":"2026-03-27T04:00:00Z","v":19668907,"vw":20.368662},{"c":20.31,"h":20.4,"l":20.31,"n":18214,"o":20.4,"t":"2026-03-30T04:00:00Z","v":15586910,"vw":20.350183},{"c":20.41,"h":20.47,"l":20.29,"n":14994,"o":20.37,"t":"2026-03-31T04:00:00Z","v":17742614,"vw":20.419016},{"c":20.45,"h":20.48,"l":20.425,"n":15730,"o":20.43,"t":"2026-04-01T04:00:00Z","v":12641553,"vw":20.455375},{"c":20.48,"h":20.49,"l":20.3801,"n":16506,"o":20.42,"t":"2026-04-02T04:00:00Z","v":5741408,"vw":20.451302},{"c":20.48,"h":20.5,"l":20.4481,"n":8976,"o":20.47,"t":"2026-04-06T04:00:00Z","v":5550732,"vw":20.489616},{"c":20.5,"h":20.5,"l":20.46,"n":9374,"o":20.48,"t":"2026-04-07T04:00:00Z","v":5503020,"vw":20.479611},{"c":20.6,"h":20.61,"l":20.53,"n":12007,"o":20.53,"t":"2026-04-08T04:00:00Z","v":11963683,"vw":20.588665},{"c":20.56,"h":20.595,"l":20.52,"n":14183,"o":20.58,"t":"2026-04-09T04:00:00Z","v":17655977,"vw":20.5639},{"c":20.49,"h":20.57,"l":20.48,"n":18204,"o":20.55,"t":"2026-04-10T04:00:00Z","v":19157555,"vw":20.527951},{"c":20.51,"h":20.52,"l":20.46,"n":12600,"o":20.49,"t":"2026-04-13T04:00:00Z","v":9253813,"vw":20.484947},{"c":20.54,"h":20.57,"l":20.51,"n":13151,"o":20.52,"t":"2026-04-14T04:00:00Z","v":16050019,"vw":20.546773},{"c":20.54,"h":20.57,"l":20.53,"n":15909,"o":20.56,"t":"2026-04-15T04:00:00Z","v":16376040,"vw":20.553206},{"c":20.55,"h":20.585,"l":20.53,"n":15816,"o":20.56,"t":"2026-04-16T04:00:00Z","v":9145172,"vw":20.559084},{"c":20.67,"h":20.68,"l":20.57,"n":19805,"o":20.57,"t":"2026-04-17T04:00:00Z","v":18056349,"vw":20.628707},{"c":20.57,"h":20.58,"l":20.55,"n":17410,"o":20.56,"t":"2026-04-20T04:00:00Z","v":7878975,"vw":20.565382},{"c":20.55,"h":20.575,"l":20.47,"n":11928,"o":20.57,"t":"2026-04-21T04:00:00Z","v":4950472,"vw":20.550463},{"c":20.55,"h":20.58,"l":20.54,"n":12339,"o":20.58,"t":"2026-04-22T04:00:00Z","v":5905465,"vw":20.554512},{"c":20.52,"h":20.57,"l":20.495,"n":11877,"o":20.57,"t":"2026-04-23T04:00:00Z","v":14148234,"vw":20.516818},{"c":20.52,"h":20.55,"l":20.51,"n":11146,"o":20.52,"t":"2026-04-24T04:00:00Z","v":8091701,"vw":20.528105},{"c":20.56,"h":20.57,"l":20.52,"n":12652,"o":20.54,"t":"2026-04-27T04:00:00Z","v":5283715,"vw":20.542359},{"c":20.54,"h":20.555,"l":20.515,"n":11873,"o":20.53,"t":"2026-04-28T04:00:00Z","v":7377513,"vw":20.538391},{"c":20.58,"h":20.58,"l":20.53,"n":22714,"o":20.56,"t":"2026-04-29T04:00:00Z","v":23031004,"vw":20.552581},{"c":20.58,"h":20.59,"l":20.56,"n":11702,"o":20.59,"t":"2026-04-30T04:00:00Z","v":6241400,"vw":20.572924},{"c":20.58,"h":20.61,"l":20.56,"n":15249,"o":20.59,"t":"2026-05-01T04:00:00Z","v":10979186,"vw":20.582916},{"c":20.6,"h":20.6,"l":20.571,"n":17318,"o":20.6,"t":"2026-05-04T04:00:00Z","v":14415157,"vw":20.589822},{"c":20.63,"h":20.63,"l":20.6,"n":16777,"o":20.62,"t":"2026-05-05T04:00:00Z","v":10048920,"vw":20.617984},{"c":20.64,"h":20.66,"l":20.62,"n":19167,"o":20.65,"t":"2026-05-06T04:00:00Z","v":8926503,"vw":20.634463},{"c":20.66,"h":20.66,"l":20.62,"n":22383,"o":20.65,"t":"2026-05-07T04:00:00Z","v":9186001,"vw":20.646623},{"c":20.65,"h":20.66,"l":20.63,"n":23352,"o":20.65,"t":"2026-05-08T04:00:00Z","v":7097969,"vw":20.642929},{"c":20.65,"h":20.68,"l":20.64,"n":22861,"o":20.66,"t":"2026-05-11T04:00:00Z","v":9147964,"vw":20.666674},{"c":20.64,"h":20.66,"l":20.62,"n":18040,"o":20.66,"t":"2026-05-12T04:00:00Z","v":4718329,"vw":20.631647},{"c":20.65,"h":20.66,"l":20.63,"n":20093,"o":20.63,"t":"2026-05-13T04:00:00Z","v":5030121,"vw":20.641885},{"c":20.66,"h":20.67,"l":20.6421,"n":27243,"o":20.66,"t":"2026-05-14T04:00:00Z","v":7648611,"vw":20.659557},{"c":20.61,"h":20.65,"l":20.59,"n":33712,"o":20.65,"t":"2026-05-15T04:00:00Z","v":16882592,"vw":20.608866},{"c":20.52,"h":20.53,"l":20.51,"n":22713,"o":20.51,"t":"2026-05-18T04:00:00Z","v":8694833,"vw":20.518453},{"c":20.5,"h":20.52,"l":20.49,"n":21920,"o":20.51,"t":"2026-05-19T04:00:00Z","v":6779693,"vw":20.501243},{"c":20.5,"h":20.54,"l":20.5,"n":22968,"o":20.52,"t":"2026-05-20T04:00:00Z","v":5883603,"vw":20.519665},{"c":20.49,"h":20.52,"l":20.46,"n":29390,"o":20.52,"t":"2026-05-21T04:00:00Z","v":27396175,"vw":20.49218},{"c":20.47,"h":20.51,"l":20.46,"n":21766,"o":20.48,"t":"2026-05-22T04:00:00Z","v":3917617,"vw":20.486763},{"c":20.48,"h":20.5,"l":20.47,"n":18324,"o":20.48,"t":"2026-05-26T04:00:00Z","v":10083764,"vw":20.488506},{"c":20.5,"h":20.5,"l":20.48,"n":20850,"o":20.48,"t":"2026-05-27T04:00:00Z","v":4215744,"vw":20.490702},{"c":20.49,"h":20.51,"l":20.47,"n":26597,"o":20.49,"t":"2026-05-28T04:00:00Z","v":10591788,"vw":20.478504},{"c":20.47,"h":20.51,"l":20.46,"n":21135,"o":20.5,"t":"2026-05-29T04:00:00Z","v":9947465,"vw":20.496678},{"c":20.51,"h":20.525,"l":20.4719,"n":25367,"o":20.49,"t":"2026-06-01T04:00:00Z","v":11509023,"vw":20.506348},{"c":20.51,"h":20.525,"l":20.49,"n":20377,"o":20.51,"t":"2026-06-02T04:00:00Z","v":5767372,"vw":20.504703},{"c":20.51,"h":20.52,"l":20.47,"n":31363,"o":20.5,"t":"2026-06-03T04:00:00Z","v":12208269,"vw":20.495459},{"c":20.5,"h":20.53,"l":20.49,"n":27200,"o":20.51,"t":"2026-06-04T04:00:00Z","v":8749383,"vw":20.508943},{"c":20.46,"h":20.51,"l":20.45,"n":25073,"o":20.51,"t":"2026-06-05T04:00:00Z","v":8201239,"vw":20.476342},{"c":20.46,"h":20.49,"l":20.45,"n":33837,"o":20.46,"t":"2026-06-08T04:00:00Z","v":7895715,"vw":20.468343},{"c":20.47,"h":20.5,"l":20.43,"n":37307,"o":20.47,"t":"2026-06-09T04:00:00Z","v":9641077,"vw":20.459206},{"c":20.42,"h":20.47,"l":20.41,"n":36898,"o":20.45,"t":"2026-06-10T04:00:00Z","v":12838266,"vw":20.444192},{"c":20.44,"h":20.44,"l":20.41,"n":25312,"o":20.42,"t":"2026-06-11T04:00:00Z","v":4935711,"vw":20.428665},{"c":20.43,"h":20.46,"l":20.42,"n":24214,"o":20.46,"t":"2026-06-12T04:00:00Z","v":6232613,"vw":20.441914},{"c":20.46,"h":20.49,"l":20.45,"n":34813,"o":20.45,"t":"2026-06-15T04:00:00Z","v":10052462,"vw":20.471283},{"c":20.5,"h":20.51,"l":20.48,"n":31431,"o":20.48,"t":"2026-06-16T04:00:00Z","v":7711781,"vw":20.489206},{"c":20.47,"h":20.51,"l":20.46,"n":36303,"o":20.49,"t":"2026-06-17T04:00:00Z","v":11308767,"vw":20.485931},{"c":20.46,"h":20.49,"l":20.45,"n":31505,"o":20.49,"t":"2026-06-18T04:00:00Z","v":6240618,"vw":20.472712},{"c":20.36,"h":20.39,"l":20.345,"n":45596,"o":20.39,"t":"2026-06-22T04:00:00Z","v":15518321,"vw":20.35837},{"c":20.34,"h":20.36,"l":20.33,"n":38305,"o":20.35,"t":"2026-06-23T04:00:00Z","v":7854098,"vw":20.335684},{"c":20.32,"h":20.35,"l":20.31,"n":50428,"o":20.34,"t":"2026-06-24T04:00:00Z","v":21109070,"vw":20.327092},{"c":20.31,"h":20.35,"l":20.3,"n":32051,"o":20.32,"t":"2026-06-25T04:00:00Z","v":7004615,"vw":20.323412},{"c":20.3,"h":20.33,"l":20.29,"n":34976,"o":20.3,"t":"2026-06-26T04:00:00Z","v":12245341,"vw":20.308643},{"c":20.3,"h":20.32,"l":20.28,"n":29700,"o":20.3,"t":"2026-06-29T04:00:00Z","v":5867504,"vw":20.293321},{"c":20.37,"h":20.37,"l":20.29,"n":29523,"o":20.3,"t":"2026-06-30T04:00:00Z","v":15316181,"vw":20.318845},{"c":20.36,"h":20.3755,"l":20.34,"n":33147,"o":20.35,"t":"2026-07-01T04:00:00Z","v":13897183,"vw":20.358535},{"c":20.35,"h":20.4,"l":20.33,"n":24766,"o":20.38,"t":"2026-07-02T04:00:00Z","v":7015117,"vw":20.356804},{"c":20.39,"h":20.41,"l":20.36,"n":49565,"o":20.37,"t":"2026-07-06T04:00:00Z","v":11262132,"vw":20.390851},{"c":20.42,"h":20.44,"l":20.3916,"n":47633,"o":20.41,"t":"2026-07-07T04:00:00Z","v":9532855,"vw":20.419248},{"c":20.42,"h":20.435,"l":20.4,"n":35472,"o":20.42,"t":"2026-07-08T04:00:00Z","v":3556679,"vw":20.413868},{"c":20.43,"h":20.45,"l":20.42,"n":37182,"o":20.43,"t":"2026-07-09T04:00:00Z","v":4816575,"vw":20.434444},{"c":20.44,"h":20.46,"l":20.43,"n":32722,"o":20.44,"t":"2026-07-10T04:00:00Z","v":3485404,"vw":20.445985},{"c":20.44,"h":20.46,"l":20.43,"n":16376,"o":20.45,"t":"2026-07-13T04:00:00Z","v":5495248,"vw":20.44452},{"c":20.46,"h":20.47,"l":20.44,"n":17183,"o":20.45,"t":"2026-07-14T04:00:00Z","v":2475591,"vw":20.450726},{"c":20.47,"h":20.48,"l":20.45,"n":25798,"o":20.47,"t":"2026-07-15T04:00:00Z","v":6427135,"vw":20.467883},{"c":20.47,"h":20.49,"l":20.47,"n":28855,"o":20.48,"t":"2026-07-16T04:00:00Z","v":5421545,"vw":20.475485},{"c":20.48,"h":20.49,"l":20.45,"n":19137,"o":20.48,"t":"2026-07-17T04:00:00Z","v":7444626,"vw":20.478813},{"c":20.39,"h":20.4,"l":20.38,"n":8818,"o":20.4,"t":"2026-07-20T04:00:00Z","v":3771091,"vw":20.386718},{"c":20.39,"h":20.41,"l":20.38,"n":6576,"o":20.4,"t":"2026-07-21T04:00:00Z","v":3179767,"vw":20.387191},{"c":20.38,"h":20.41,"l":20.37,"n":6469,"o":20.38,"t":"2026-07-22T04:00:00Z","v":4398552,"vw":20.385368},{"c":20.37,"h":20.39,"l":20.34,"n":11797,"o":20.38,"t":"2026-07-23T04:00:00Z","v":9718459,"vw":20.355405},{"c":20.39,"h":20.39,"l":20.36,"n":12835,"o":20.38,"t":"2026-07-24T04:00:00Z","v":11032966,"vw":20.376476},{"c":20.39,"h":20.4,"l":20.38,"n":5963,"o":20.39,"t":"2026-07-27T04:00:00Z","v":3661978,"vw":20.389296},{"c":20.4,"h":20.4,"l":20.38,"n":5993,"o":20.39,"t":"2026-07-28T04:00:00Z","v":5459959,"vw":20.391591},{"c":20.37,"h":20.41,"l":20.36,"n":8038,"o":20.4,"t":"2026-07-29T04:00:00Z","v":6518043,"vw":20.37998},{"c":20.38,"h":20.4,"l":20.38,"n":5002,"o":20.39,"t":"2026-07-30T04:00:00Z","v":4750250,"vw":20.385298},{"c":20.39,"h":20.4,"l":20.38,"n":18672,"o":20.4,"t":"2026-07-31T04:00:00Z","v":5702927,"vw":20.391529},{"c":20.43,"h":20.43,"l":20.4,"n":10041,"o":20.4,"t":"2026-08-03T04:00:00Z","v":6763625,"vw":20.421462},{"c":20.45,"h":20.47,"l":20.43,"n":18837,"o":20.43,"t":"2026-08-04T04:00:00Z","v":6906348,"vw":20.452961},{"c":20.48,"h":20.5,"l":20.4338,"n":24777,"o":20.45,"t":"2026-08-05T04:00:00Z","v":9949955,"vw":20.480372},{"c":20.5,"h":20.51,"l":20.48,"n":15720,"o":20.48,"t":"2026-08-06T04:00:00Z","v":7843838,"vw":20.499285},{"c":20.5,"h":20.51,"l":20.49,"n":10696,"o":20.51,"t":"2026-08-07T04:00:00Z","v":6580338,"vw":20.499202},{"c":20.5,"h":20.51,"l":20.49,"n":12306,"o":20.5,"t":"2026-08-10T04:00:00Z","v":3387632,"vw":20.500011},{"c":20.52,"h":20.52,"l":20.5,"n":7894,"o":20.51,"t":"2026-08-11T04:00:00Z","v":1992863,"vw":20.509763},{"c":20.54,"h":20.55,"l":20.51,"n":10930,"o":20.52,"t":"2026-08-12T04:00:00Z","v":4077064,"vw":20.537438},{"c":20.57,"h":20.57,"l":20.55,"n":9677,"o":20.55,"t":"2026-08-13T04:00:00Z","v":8799710,"vw":20.55753},{"c":20.57,"h":20.58,"l":20.56,"n":11680,"o":20.56,"t":"2026-08-14T04:00:00Z","v":4892858,"vw":20.570219},{"c":20.58,"h":20.58,"l":20.57,"n":9625,"o":20.57,"t":"2026-08-17T04:00:00Z","v":5578171,"vw":20.572038},{"c":20.54,"h":20.58,"l":20.535,"n":15486,"o":20.58,"t":"2026-08-18T04:00:00Z","v":12181998,"vw":20.553418},{"c":20.57,"h":20.6,"l":20.545,"n":9651,"o":20.55,"t":"2026-08-19T04:00:00Z","v":7229940,"vw":20.577352},{"c":20.59,"h":20.59,"l":20.57,"n":10128,"o":20.59,"t":"2026-08-20T04:00:00Z","v":7158256,"vw":20.58316},{"c":20.6,"h":20.62,"l":20.59,"n":8236,"o":20.6,"t":"2026-08-21T04:00:00Z","v":4231263,"vw":20.608787},{"c":20.5,"h":20.51,"l":20.49,"n":9248,"o":20.51,"t":"2026-08-24T04:00:00Z","v":5619176,"vw":20.493664},{"c":20.51,"h":20.51,"l":20.5,"n":7710,"o":20.51,"t":"2026-08-25T04:00:00Z","v":4484236,"vw":20.506158},{"c":20.53,"h":20.55,"l":20.5,"n":12520,"o":20.52,"t":"2026-08-26T04:00:00Z","v":6461911,"vw":20.525587},{"c":20.53,"h":20.55,"l":20.53,"n":11011,"o":20.54,"t":"2026-08-27T04:00:00Z","v":5832678,"vw":20.534985},{"c":20.52,"h":20.55,"l":20.52,"n":9504,"o":20.54,"t":"2026-08-28T04:00:00Z","v":7589236,"vw":20.531947},{"c":20.57,"h":20.57,"l":20.53,"n":13073,"o":20.54,"t":"2026-08-31T04:00:00Z","v":12188100,"vw":20.555258},{"c":20.55,"h":20.57,"l":20.53,"n":15801,"o":20.57,"t":"2026-09-01T04:00:00Z","v":10402985,"vw":20.549163},{"c":20.56,"h":20.58,"l":20.55,"n":15334,"o":20.55,"t":"2026-09-02T04:00:00Z","v":7787881,"vw":20.561538},{"c":20.59,"h":20.59,"l":20.56,"n":13903,"o":20.56,"t":"2026-09-03T04:00:00Z","v":8894155,"vw":20.571927},{"c":20.61,"h":20.61,"l":20.59,"n":10722,"o":20.6,"t":"2026-09-04T04:00:00Z","v":5566856,"vw":20.598303},{"c":20.6,"h":20.61,"l":20.58,"n":6699,"o":20.6,"t":"2026-09-08T04:00:00Z","v":6899360,"vw":20.602361},{"c":20.59,"h":20.62,"l":20.585,"n":9134,"o":20.6,"t":"2026-09-09T04:00:00Z","v":6579941,"vw":20.605043},{"c":20.59,"h":20.59,"l":20.57,"n":10016,"o":20.59,"t":"2026-09-10T04:00:00Z","v":8192772,"vw":20.579808},{"c":20.59,"h":20.61,"l":20.59,"n":12982,"o":20.6,"t":"2026-09-11T04:00:00Z","v":8482829,"vw":20.59952},{"c":20.61,"h":20.64,"l":20.58,"n":16241,"o":20.59,"t":"2026-09-14T04:00:00Z","v":10078549,"vw":20.619843},{"c":20.65,"h":20.65,"l":20.62,"n":14787,"o":20.63,"t":"2026-09-15T04:00:00Z","v":13672634,"vw":20.628377},{"c":20.63,"h":20.67,"l":20.62,"n":16945,"o":20.65,"t":"2026-09-16T04:00:00Z","v":20709251,"vw":20.653126},{"c":20.68,"h":20.69,"l":20.63,"n":14130,"o":20.66,"t":"2026-09-17T04:00:00Z","v":8968166,"vw":20.670041},{"c":20.66,"h":20.69,"l":20.65,"n":15597,"o":20.69,"t":"2026-09-18T04:00:00Z","v":10365677,"vw":20.665381},{"c":20.56,"h":20.59,"l":20.55,"n":16975,"o":20.56,"t":"2026-09-21T04:00:00Z","v":7776234,"vw":20.567285},{"c":20.57,"h":20.59,"l":20.56,"n":5835,"o":20.58,"t":"2026-09-22T04:00:00Z","v":4378147,"vw":20.572314},{"c":20.53,"h":20.5899,"l":20.53,"n":16465,"o":20.58,"t":"2026-09-23T04:00:00Z","v":11317802,"vw":20.559478},{"c":20.51,"h":20.53,"l":20.49,"n":14397,"o":20.53,"t":"2026-09-24T04:00:00Z","v":13830432,"vw":20.511227},{"c":20.53,"h":20.56,"l":20.5,"n":18387,"o":20.52,"t":"2026-09-25T04:00:00Z","v":15001901,"vw":20.530254},{"c":20.47,"h":20.53,"l":20.46,"n":16852,"o":20.51,"t":"2026-09-28T04:00:00Z","v":15540859,"vw":20.479182},{"c":20.46,"h":20.48,"l":20.45,"n":19973,"o":20.46,"t":"2026-09-29T04:00:00Z","v":19167138,"vw":20.465007},{"c":20.43,"h":20.48,"l":20.43,"n":14342,"o":20.48,"t":"2026-09-30T04:00:00Z","v":10547477,"vw":20.457667},{"c":20.46,"h":20.46,"l":20.4,"n":16725,"o":20.44,"t":"2026-10-01T04:00:00Z","v":17914881,"vw":20.434193},{"c":20.48,"h":20.5,"l":20.45,"n":10821,"o":20.45,"t":"2026-10-02T04:00:00Z","v":9656884,"vw":20.481429},{"c":20.49,"h":20.5,"l":20.47,"n":26278,"o":20.48,"t":"2026-10-05T04:00:00Z","v":11991569,"vw":20.485455},{"c":20.52,"h":20.52,"l":20.5,"n":15862,"o":20.5,"t":"2026-10-06T04:00:00Z","v":8297909,"vw":20.510084},{"c":20.49,"h":20.53,"l":20.47,"n":17203,"o":20.53,"t":"2026-10-07T04:00:00Z","v":6830202,"vw":20.492926},{"c":20.49,"h":20.5,"l":20.47,"n":18676,"o":20.49,"t":"2026-10-08T04:00:00Z","v":8253603,"vw":20.476067},{"c":20.47,"h":20.51,"l":20.47,"n":16364,"o":20.51,"t":"2026-10-09T04:00:00Z","v":11104942,"vw":20.490793},{"c":20.48,"h":20.49,"l":20.47,"n":7372,"o":20.48,"t":"2026-10-12T04:00:00Z","v":3226043,"vw":20.475814},{"c":20.47,"h":20.49,"l":20.44,"n":21401,"o":20.48,"t":"2026-10-13T04:00:00Z","v":13453075,"vw":20.457446},{"c":20.43,"h":20.48,"l":20.42,"n":27405,"o":20.47,"t":"2026-10-14T04:00:00Z","v":15437347,"vw":20.45246},{"c":20.47,"h":20.48,"l":20.41,"n":19855,"o":20.43,"t":"2026-10-15T04:00:00Z","v":11262004,"vw":20.454432},{"c":20.44,"h":20.48,"l":20.42,"n":25519,"o":20.47,"t":"2026-10-16T04:00:00Z","v":18967416,"vw":20.445354},{"c":20.32,"h":20.36,"l":20.3,"n":17666,"o":20.33,"t":"2026-10-19T04:00:00Z","v":18347371,"vw":20.334485},{"c":20.3,"h":20.34,"l":20.26,"n":19541,"o":20.33,"t":"2026-10-20T04:00:00Z","v":19806451,"vw":20.294858},{"c":20.32,"h":20.33,"l":20.29,"n":22070,"o":20.29,"t":"2026-10-21T04:00:00Z","v":13586864,"vw":20.315591},{"c":20.29,"h":20.31,"l":20.24,"n":20909,"o":20.3,"t":"2026-10-22T04:00:00Z","v":19797023,"vw":20.275459},{"c":20.26,"h":20.29,"l":20.24,"n":17336,"o":20.28,"t":"2026-10-23T04:00:00Z","v":13396347,"vw":20.262468}],"volatilityBars":[{"c":20.5399,"h":20.54,"l":20.5399,"n":2,"o":20.54,"t":"2026-09-24T11:15:00Z","v":400,"vw":20.53995},{"c":20.53,"h":20.5338,"l":20.53,"n":2,"o":20.5338,"t":"2026-09-24T12:00:00Z","v":3001,"vw":20.531266},{"c":20.5354,"h":20.5354,"l":20.52,"n":7,"o":20.53,"t":"2026-09-24T12:30:00Z","v":1239,"vw":20.526389},{"c":20.5365,"h":20.5365,"l":20.5365,"n":1,"o":20.5365,"t":"2026-09-24T13:00:00Z","v":100,"vw":20.5365},{"c":20.515,"h":20.54,"l":20.51,"n":655,"o":20.54,"t":"2026-09-24T13:30:00Z","v":323641,"vw":20.516033},{"c":20.515,"h":20.52,"l":20.51,"n":391,"o":20.515,"t":"2026-09-24T13:45:00Z","v":406395,"vw":20.515191},{"c":20.515,"h":20.5199,"l":20.51,"n":512,"o":20.515,"t":"2026-09-24T14:00:00Z","v":224238,"vw":20.514422},{"c":20.515,"h":20.52,"l":20.51,"n":305,"o":20.515,"t":"2026-09-24T14:15:00Z","v":267040,"vw":20.515002},{"c":20.52,"h":20.52,"l":20.51,"n":293,"o":20.52,"t":"2026-09-24T14:30:00Z","v":183171,"vw":20.515421},{"c":20.495,"h":20.515,"l":20.49,"n":793,"o":20.515,"t":"2026-09-24T14:45:00Z","v":483610,"vw":20.503378},{"c":20.5,"h":20.5,"l":20.49,"n":665,"o":20.495,"t":"2026-09-24T15:00:00Z","v":286943,"vw":20.497602},{"c":20.5,"h":20.5,"l":20.49,"n":350,"o":20.5,"t":"2026-09-24T15:15:00Z","v":377728,"vw":20.498473},{"c":20.505,"h":20.51,"l":20.495,"n":404,"o":20.495,"t":"2026-09-24T15:30:00Z","v":311268,"vw":20.502186},{"c":20.5,"h":20.51,"l":20.5,"n":539,"o":20.505,"t":"2026-09-24T15:45:00Z","v":507015,"vw":20.501445},{"c":20.505,"h":20.5083,"l":20.5,"n":617,"o":20.5,"t":"2026-09-24T16:00:00Z","v":322762,"vw":20.502905},{"c":20.505,"h":20.51,"l":20.5017,"n":604,"o":20.505,"t":"2026-09-24T16:15:00Z","v":279240,"vw":20.508365},{"c":20.515,"h":20.52,"l":20.505,"n":594,"o":20.505,"t":"2026-09-24T16:30:00Z","v":836374,"vw":20.5167},{"c":20.515,"h":20.52,"l":20.51,"n":707,"o":20.515,"t":"2026-09-24T16:45:00Z","v":2885499,"vw":20.515368},{"c":20.52,"h":20.52,"l":20.51,"n":156,"o":20.515,"t":"2026-09-24T17:00:00Z","v":91523,"vw":20.515843},{"c":20.515,"h":20.52,"l":20.51,"n":928,"o":20.515,"t":"2026-09-24T17:15:00Z","v":728430,"vw":20.514032},{"c":20.51,"h":20.5199,"l":20.51,"n":389,"o":20.515,"t":"2026-09-24T17:30:00Z","v":314390,"vw":20.511875},{"c":20.51,"h":20.52,"l":20.51,"n":709,"o":20.51,"t":"2026-09-24T17:45:00Z","v":592062,"vw":20.511373},{"c":20.515,"h":20.52,"l":20.51,"n":282,"o":20.51,"t":"2026-09-24T18:00:00Z","v":265936,"vw":20.512533},{"c":20.51,"h":20.5199,"l":20.51,"n":371,"o":20.515,"t":"2026-09-24T18:15:00Z","v":444851,"vw":20.510629},{"c":20.51,"h":20.52,"l":20.51,"n":901,"o":20.51,"t":"2026-09-24T18:30:00Z","v":468297,"vw":20.513011},{"c":20.51,"h":20.52,"l":20.51,"n":369,"o":20.515,"t":"2026-09-24T18:45:00Z","v":271716,"vw":20.512746},{"c":20.51,"h":20.52,"l":20.51,"n":129,"o":20.515,"t":"2026-09-24T19:00:00Z","v":64267,"vw":20.512933},{"c":20.5117,"h":20.52,"l":20.51,"n":1081,"o":20.515,"t":"2026-09-24T19:15:00Z","v":1630226,"vw":20.512585},{"c":20.52,"h":20.52,"l":20.51,"n":491,"o":20.515,"t":"2026-09-24T19:30:00Z","v":638691,"vw":20.51846},{"c":20.51,"h":20.52,"l":20.51,"n":1093,"o":20.5199,"t":"2026-09-24T19:45:00Z","v":533777,"vw":20.511684},{"c":20.52,"h":20.52,"l":20.51,"n":10,"o":20.51,"t":"2026-09-24T20:00:00Z","v":85923,"vw":20.510079},{"c":20.5138,"h":20.5138,"l":20.511,"n":2,"o":20.511,"t":"2026-09-24T20:45:00Z","v":313,"vw":20.511975},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-09-25T13:15:00Z","v":450,"vw":20.5},{"c":20.525,"h":20.53,"l":20.51,"n":642,"o":20.52,"t":"2026-09-25T13:30:00Z","v":285631,"vw":20.520839},{"c":20.53,"h":20.53,"l":20.5201,"n":171,"o":20.525,"t":"2026-09-25T13:45:00Z","v":50023,"vw":20.528357},{"c":20.525,"h":20.53,"l":20.52,"n":266,"o":20.5296,"t":"2026-09-25T14:00:00Z","v":127593,"vw":20.52506},{"c":20.52,"h":20.53,"l":20.52,"n":601,"o":20.53,"t":"2026-09-25T14:15:00Z","v":612669,"vw":20.524755},{"c":20.525,"h":20.53,"l":20.52,"n":545,"o":20.525,"t":"2026-09-25T14:30:00Z","v":138412,"vw":20.522917},{"c":20.525,"h":20.53,"l":20.52,"n":505,"o":20.525,"t":"2026-09-25T14:45:00Z","v":388411,"vw":20.522233},{"c":20.52,"h":20.53,"l":20.52,"n":856,"o":20.525,"t":"2026-09-25T15:00:00Z","v":260029,"vw":20.521332},{"c":20.5,"h":20.525,"l":20.5,"n":796,"o":20.52,"t":"2026-09-25T15:15:00Z","v":661021,"vw":20.510223},{"c":20.505,"h":20.51,"l":20.5,"n":494,"o":20.5,"t":"2026-09-25T15:30:00Z","v":243529,"vw":20.507785},{"c":20.5,"h":20.51,"l":20.5,"n":441,"o":20.505,"t":"2026-09-25T15:45:00Z","v":371602,"vw":20.501629},{"c":20.52,"h":20.52,"l":20.5,"n":697,"o":20.505,"t":"2026-09-25T16:00:00Z","v":693960,"vw":20.507842},{"c":20.51,"h":20.52,"l":20.51,"n":582,"o":20.52,"t":"2026-09-25T16:15:00Z","v":347022,"vw":20.514139},{"c":20.515,"h":20.52,"l":20.51,"n":327,"o":20.515,"t":"2026-09-25T16:30:00Z","v":184604,"vw":20.514659},{"c":20.525,"h":20.53,"l":20.515,"n":389,"o":20.515,"t":"2026-09-25T16:45:00Z","v":640839,"vw":20.521248},{"c":20.525,"h":20.5251,"l":20.52,"n":385,"o":20.525,"t":"2026-09-25T17:00:00Z","v":406067,"vw":20.523785},{"c":20.53,"h":20.53,"l":20.52,"n":795,"o":20.525,"t":"2026-09-25T17:15:00Z","v":916782,"vw":20.528724},{"c":20.53,"h":20.53,"l":20.52,"n":249,"o":20.53,"t":"2026-09-25T17:30:00Z","v":280733,"vw":20.527193},{"c":20.53,"h":20.53,"l":20.52,"n":208,"o":20.53,"t":"2026-09-25T17:45:00Z","v":193327,"vw":20.529475},{"c":20.53,"h":20.53,"l":20.52,"n":828,"o":20.53,"t":"2026-09-25T18:00:00Z","v":608264,"vw":20.529949},{"c":20.53,"h":20.53,"l":20.5201,"n":1148,"o":20.53,"t":"2026-09-25T18:15:00Z","v":347534,"vw":20.52987},{"c":20.535,"h":20.54,"l":20.53,"n":1131,"o":20.53,"t":"2026-09-25T18:30:00Z","v":1112795,"vw":20.535345},{"c":20.55,"h":20.56,"l":20.535,"n":1215,"o":20.54,"t":"2026-09-25T18:45:00Z","v":656334,"vw":20.549294},{"c":20.55,"h":20.555,"l":20.54,"n":2221,"o":20.555,"t":"2026-09-25T19:00:00Z","v":1045840,"vw":20.548436},{"c":20.54,"h":20.55,"l":20.54,"n":769,"o":20.55,"t":"2026-09-25T19:15:00Z","v":539814,"vw":20.542314},{"c":20.535,"h":20.545,"l":20.53,"n":892,"o":20.54,"t":"2026-09-25T19:30:00Z","v":3054047,"vw":20.54045},{"c":20.53,"h":20.54,"l":20.53,"n":1184,"o":20.535,"t":"2026-09-25T19:45:00Z","v":724246,"vw":20.534166},{"c":20.53,"h":20.53,"l":20.53,"n":7,"o":20.53,"t":"2026-09-25T20:00:00Z","v":109644,"vw":20.53},{"c":20.51,"h":20.51,"l":20.51,"n":2,"o":20.51,"t":"2026-09-28T11:15:00Z","v":105,"vw":20.51},{"c":20.5062,"h":20.5062,"l":20.5062,"n":1,"o":20.5062,"t":"2026-09-28T12:30:00Z","v":250,"vw":20.5062},{"c":20.53,"h":20.53,"l":20.53,"n":1,"o":20.53,"t":"2026-09-28T12:45:00Z","v":355,"vw":20.53},{"c":20.495,"h":20.53,"l":20.4915,"n":466,"o":20.51,"t":"2026-09-28T13:30:00Z","v":324103,"vw":20.512346},{"c":20.5,"h":20.5,"l":20.49,"n":120,"o":20.495,"t":"2026-09-28T13:45:00Z","v":143284,"vw":20.498974},{"c":20.5,"h":20.5,"l":20.495,"n":486,"o":20.495,"t":"2026-09-28T14:00:00Z","v":269129,"vw":20.496226},{"c":20.5,"h":20.5,"l":20.49,"n":200,"o":20.495,"t":"2026-09-28T14:15:00Z","v":262588,"vw":20.496645},{"c":20.4917,"h":20.5,"l":20.49,"n":985,"o":20.495,"t":"2026-09-28T14:30:00Z","v":1363768,"vw":20.493243},{"c":20.48,"h":20.4976,"l":20.47,"n":2104,"o":20.49,"t":"2026-09-28T14:45:00Z","v":2850149,"vw":20.477813},{"c":20.475,"h":20.485,"l":20.47,"n":512,"o":20.48,"t":"2026-09-28T15:00:00Z","v":1310033,"vw":20.474476},{"c":20.465,"h":20.48,"l":20.46,"n":546,"o":20.475,"t":"2026-09-28T15:15:00Z","v":1402721,"vw":20.471983},{"c":20.47,"h":20.47,"l":20.46,"n":950,"o":20.465,"t":"2026-09-28T15:30:00Z","v":411045,"vw":20.46836},{"c":20.485,"h":20.485,"l":20.46,"n":1287,"o":20.465,"t":"2026-09-28T15:45:00Z","v":1514742,"vw":20.47846},{"c":20.485,"h":20.49,"l":20.48,"n":1012,"o":20.48,"t":"2026-09-28T16:00:00Z","v":671624,"vw":20.480451},{"c":20.49,"h":20.49,"l":20.48,"n":271,"o":20.48,"t":"2026-09-28T16:15:00Z","v":169806,"vw":20.482769},{"c":20.485,"h":20.49,"l":20.48,"n":199,"o":20.48,"t":"2026-09-28T16:30:00Z","v":145646,"vw":20.485134},{"c":20.48,"h":20.49,"l":20.48,"n":312,"o":20.49,"t":"2026-09-28T16:45:00Z","v":116389,"vw":20.480967},{"c":20.48,"h":20.49,"l":20.48,"n":488,"o":20.485,"t":"2026-09-28T17:00:00Z","v":180027,"vw":20.481203},{"c":20.4801,"h":20.49,"l":20.48,"n":369,"o":20.48,"t":"2026-09-28T17:15:00Z","v":153924,"vw":20.481743},{"c":20.48,"h":20.49,"l":20.48,"n":392,"o":20.48,"t":"2026-09-28T17:30:00Z","v":238121,"vw":20.48101},{"c":20.48,"h":20.4899,"l":20.48,"n":304,"o":20.48,"t":"2026-09-28T17:45:00Z","v":126793,"vw":20.482266},{"c":20.48,"h":20.49,"l":20.47,"n":510,"o":20.48,"t":"2026-09-28T18:00:00Z","v":426887,"vw":20.479577},{"c":20.475,"h":20.48,"l":20.47,"n":499,"o":20.475,"t":"2026-09-28T18:15:00Z","v":255601,"vw":20.475472},{"c":20.475,"h":20.48,"l":20.47,"n":606,"o":20.4729,"t":"2026-09-28T18:30:00Z","v":187450,"vw":20.47527},{"c":20.475,"h":20.48,"l":20.47,"n":556,"o":20.48,"t":"2026-09-28T18:45:00Z","v":164254,"vw":20.475028},{"c":20.475,"h":20.48,"l":20.47,"n":555,"o":20.475,"t":"2026-09-28T19:00:00Z","v":214156,"vw":20.475189},{"c":20.475,"h":20.48,"l":20.47,"n":619,"o":20.475,"t":"2026-09-28T19:15:00Z","v":323642,"vw":20.473503},{"c":20.48,"h":20.48,"l":20.47,"n":656,"o":20.4763,"t":"2026-09-28T19:30:00Z","v":401405,"vw":20.474694},{"c":20.46,"h":20.48,"l":20.46,"n":1788,"o":20.475,"t":"2026-09-28T19:45:00Z","v":1828500,"vw":20.471982},{"c":20.47,"h":20.47,"l":20.47,"n":7,"o":20.47,"t":"2026-09-28T20:00:00Z","v":83669,"vw":20.47},{"c":20.4,"h":20.43,"l":20.4,"n":3,"o":20.43,"t":"2026-09-29T08:00:00Z","v":502,"vw":20.405988},{"c":20.47,"h":20.47,"l":20.46,"n":3,"o":20.47,"t":"2026-09-29T11:45:00Z","v":400,"vw":20.4675},{"c":20.47,"h":20.47,"l":20.47,"n":1,"o":20.47,"t":"2026-09-29T12:00:00Z","v":100,"vw":20.47},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-09-29T12:45:00Z","v":183,"vw":20.45},{"c":20.4559,"h":20.4559,"l":20.4559,"n":1,"o":20.4559,"t":"2026-09-29T13:00:00Z","v":100,"vw":20.4559},{"c":20.46,"h":20.4776,"l":20.46,"n":469,"o":20.46,"t":"2026-09-29T13:30:00Z","v":333984,"vw":20.466106},{"c":20.47,"h":20.47,"l":20.46,"n":2049,"o":20.465,"t":"2026-09-29T13:45:00Z","v":2917729,"vw":20.463819},{"c":20.47,"h":20.47,"l":20.46,"n":2374,"o":20.47,"t":"2026-09-29T14:00:00Z","v":1443227,"vw":20.468276},{"c":20.475,"h":20.48,"l":20.46,"n":1053,"o":20.47,"t":"2026-09-29T14:15:00Z","v":1134047,"vw":20.47315},{"c":20.475,"h":20.48,"l":20.47,"n":310,"o":20.475,"t":"2026-09-29T14:30:00Z","v":178562,"vw":20.476031},{"c":20.475,"h":20.48,"l":20.47,"n":405,"o":20.475,"t":"2026-09-29T14:45:00Z","v":213706,"vw":20.476621},{"c":20.475,"h":20.48,"l":20.47,"n":465,"o":20.475,"t":"2026-09-29T15:00:00Z","v":783923,"vw":20.473738},{"c":20.475,"h":20.48,"l":20.47,"n":155,"o":20.475,"t":"2026-09-29T15:15:00Z","v":45279,"vw":20.475108},{"c":20.475,"h":20.48,"l":20.47,"n":239,"o":20.475,"t":"2026-09-29T15:30:00Z","v":73660,"vw":20.474743},{"c":20.475,"h":20.48,"l":20.47,"n":535,"o":20.475,"t":"2026-09-29T15:45:00Z","v":252248,"vw":20.472999},{"c":20.47,"h":20.4783,"l":20.47,"n":521,"o":20.475,"t":"2026-09-29T16:00:00Z","v":226607,"vw":20.47045},{"c":20.4799,"h":20.48,"l":20.47,"n":909,"o":20.4701,"t":"2026-09-29T16:15:00Z","v":1124248,"vw":20.477256},{"c":20.475,"h":20.48,"l":20.47,"n":482,"o":20.475,"t":"2026-09-29T16:30:00Z","v":1135752,"vw":20.474953},{"c":20.4742,"h":20.48,"l":20.47,"n":273,"o":20.475,"t":"2026-09-29T16:45:00Z","v":117548,"vw":20.475093},{"c":20.465,"h":20.4799,"l":20.465,"n":815,"o":20.475,"t":"2026-09-29T17:00:00Z","v":655804,"vw":20.470051},{"c":20.47,"h":20.47,"l":20.46,"n":585,"o":20.465,"t":"2026-09-29T17:15:00Z","v":100520,"vw":20.466206},{"c":20.465,"h":20.47,"l":20.46,"n":819,"o":20.47,"t":"2026-09-29T17:30:00Z","v":216433,"vw":20.466101},{"c":20.465,"h":20.47,"l":20.46,"n":861,"o":20.465,"t":"2026-09-29T17:45:00Z","v":548191,"vw":20.461738},{"c":20.455,"h":20.47,"l":20.45,"n":792,"o":20.46,"t":"2026-09-29T18:00:00Z","v":724508,"vw":20.459757},{"c":20.455,"h":20.4599,"l":20.45,"n":669,"o":20.455,"t":"2026-09-29T18:15:00Z","v":341088,"vw":20.455207},{"c":20.45,"h":20.46,"l":20.45,"n":813,"o":20.455,"t":"2026-09-29T18:30:00Z","v":988423,"vw":20.452393},{"c":20.45,"h":20.46,"l":20.45,"n":740,"o":20.45,"t":"2026-09-29T18:45:00Z","v":2631807,"vw":20.456169},{"c":20.4551,"h":20.46,"l":20.45,"n":1029,"o":20.45,"t":"2026-09-29T19:00:00Z","v":511004,"vw":20.454722},{"c":20.465,"h":20.47,"l":20.45,"n":1099,"o":20.455,"t":"2026-09-29T19:15:00Z","v":1465189,"vw":20.459786},{"c":20.465,"h":20.47,"l":20.46,"n":405,"o":20.465,"t":"2026-09-29T19:30:00Z","v":99558,"vw":20.464117},{"c":20.465,"h":20.475,"l":20.46,"n":1021,"o":20.465,"t":"2026-09-29T19:45:00Z","v":797849,"vw":20.467151},{"c":20.4899,"h":20.4899,"l":20.46,"n":12,"o":20.46,"t":"2026-09-29T20:00:00Z","v":38877,"vw":20.460949},{"c":20.4731,"h":20.4731,"l":20.47,"n":6,"o":20.47,"t":"2026-09-29T21:15:00Z","v":4653,"vw":20.470096},{"c":20.46,"h":20.46,"l":20.46,"n":1,"o":20.46,"t":"2026-09-30T08:00:00Z","v":1500,"vw":20.46},{"c":20.47,"h":20.47,"l":20.47,"n":1,"o":20.47,"t":"2026-09-30T08:45:00Z","v":200,"vw":20.47},{"c":20.475,"h":20.48,"l":20.465,"n":274,"o":20.48,"t":"2026-09-30T13:30:00Z","v":156363,"vw":20.473337},{"c":20.47,"h":20.4776,"l":20.47,"n":127,"o":20.47,"t":"2026-09-30T13:45:00Z","v":30747,"vw":20.473506},{"c":20.4701,"h":20.48,"l":20.47,"n":503,"o":20.475,"t":"2026-09-30T14:00:00Z","v":1030493,"vw":20.476876},{"c":20.47,"h":20.48,"l":20.47,"n":384,"o":20.47,"t":"2026-09-30T14:15:00Z","v":286690,"vw":20.471472},{"c":20.47,"h":20.48,"l":20.47,"n":623,"o":20.47,"t":"2026-09-30T14:30:00Z","v":148697,"vw":20.47091},{"c":20.47,"h":20.48,"l":20.47,"n":668,"o":20.47,"t":"2026-09-30T14:45:00Z","v":154786,"vw":20.471939},{"c":20.465,"h":20.47,"l":20.46,"n":868,"o":20.47,"t":"2026-09-30T15:00:00Z","v":809252,"vw":20.469031},{"c":20.465,"h":20.47,"l":20.46,"n":231,"o":20.465,"t":"2026-09-30T15:15:00Z","v":161096,"vw":20.465748},{"c":20.46,"h":20.47,"l":20.46,"n":150,"o":20.465,"t":"2026-09-30T15:30:00Z","v":126055,"vw":20.46119},{"c":20.455,"h":20.47,"l":20.45,"n":836,"o":20.465,"t":"2026-09-30T15:45:00Z","v":1307145,"vw":20.461222},{"c":20.45,"h":20.46,"l":20.45,"n":1325,"o":20.455,"t":"2026-09-30T16:00:00Z","v":383067,"vw":20.45055},{"c":20.45,"h":20.46,"l":20.45,"n":1400,"o":20.45,"t":"2026-09-30T16:15:00Z","v":763595,"vw":20.451469},{"c":20.455,"h":20.46,"l":20.45,"n":592,"o":20.4529,"t":"2026-09-30T16:30:00Z","v":626131,"vw":20.454776},{"c":20.455,"h":20.46,"l":20.45,"n":491,"o":20.455,"t":"2026-09-30T16:45:00Z","v":399737,"vw":20.454887},{"c":20.46,"h":20.46,"l":20.45,"n":340,"o":20.455,"t":"2026-09-30T17:00:00Z","v":84906,"vw":20.457702},{"c":20.455,"h":20.46,"l":20.45,"n":319,"o":20.46,"t":"2026-09-30T17:15:00Z","v":94834,"vw":20.45867},{"c":20.46,"h":20.46,"l":20.45,"n":303,"o":20.46,"t":"2026-09-30T17:30:00Z","v":214745,"vw":20.456634},{"c":20.46,"h":20.46,"l":20.45,"n":258,"o":20.46,"t":"2026-09-30T17:45:00Z","v":95480,"vw":20.458597},{"c":20.46,"h":20.46,"l":20.45,"n":546,"o":20.46,"t":"2026-09-30T18:00:00Z","v":581133,"vw":20.455428},{"c":20.455,"h":20.46,"l":20.45,"n":310,"o":20.46,"t":"2026-09-30T18:15:00Z","v":130552,"vw":20.45814},{"c":20.46,"h":20.46,"l":20.45,"n":576,"o":20.46,"t":"2026-09-30T18:30:00Z","v":240917,"vw":20.459293},{"c":20.455,"h":20.46,"l":20.45,"n":230,"o":20.46,"t":"2026-09-30T18:45:00Z","v":250805,"vw":20.45876},{"c":20.46,"h":20.46,"l":20.45,"n":443,"o":20.455,"t":"2026-09-30T19:00:00Z","v":262461,"vw":20.454483},{"c":20.455,"h":20.46,"l":20.45,"n":734,"o":20.46,"t":"2026-09-30T19:15:00Z","v":180325,"vw":20.454375},{"c":20.455,"h":20.46,"l":20.45,"n":465,"o":20.455,"t":"2026-09-30T19:30:00Z","v":146614,"vw":20.455323},{"c":20.44,"h":20.46,"l":20.44,"n":1270,"o":20.455,"t":"2026-09-30T19:45:00Z","v":1133134,"vw":20.445779},{"c":20.43,"h":20.43,"l":20.43,"n":10,"o":20.43,"t":"2026-09-30T20:00:00Z","v":727022,"vw":20.43},{"c":20.43,"h":20.43,"l":20.43,"n":1,"o":20.43,"t":"2026-10-01T08:45:00Z","v":500,"vw":20.43},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-10-01T13:00:00Z","v":6583,"vw":20.4},{"c":20.425,"h":20.445,"l":20.42,"n":511,"o":20.44,"t":"2026-10-01T13:30:00Z","v":421412,"vw":20.434719},{"c":20.425,"h":20.43,"l":20.41,"n":483,"o":20.425,"t":"2026-10-01T13:45:00Z","v":1828730,"vw":20.422062},{"c":20.41,"h":20.43,"l":20.4,"n":851,"o":20.43,"t":"2026-10-01T14:00:00Z","v":1711125,"vw":20.408298},{"c":20.415,"h":20.42,"l":20.41,"n":1254,"o":20.415,"t":"2026-10-01T14:15:00Z","v":1161043,"vw":20.411557},{"c":20.42,"h":20.42,"l":20.41,"n":379,"o":20.415,"t":"2026-10-01T14:30:00Z","v":535738,"vw":20.417758},{"c":20.425,"h":20.4258,"l":20.41,"n":284,"o":20.42,"t":"2026-10-01T14:45:00Z","v":423771,"vw":20.421858},{"c":20.425,"h":20.43,"l":20.42,"n":548,"o":20.425,"t":"2026-10-01T15:00:00Z","v":518743,"vw":20.423771},{"c":20.42,"h":20.4283,"l":20.42,"n":279,"o":20.425,"t":"2026-10-01T15:15:00Z","v":345336,"vw":20.424698},{"c":20.425,"h":20.4271,"l":20.42,"n":834,"o":20.425,"t":"2026-10-01T15:30:00Z","v":534790,"vw":20.421331},{"c":20.425,"h":20.43,"l":20.42,"n":376,"o":20.425,"t":"2026-10-01T15:45:00Z","v":392853,"vw":20.425189},{"c":20.42,"h":20.43,"l":20.42,"n":348,"o":20.4201,"t":"2026-10-01T16:00:00Z","v":167650,"vw":20.42407},{"c":20.425,"h":20.43,"l":20.42,"n":369,"o":20.4201,"t":"2026-10-01T16:15:00Z","v":744631,"vw":20.428315},{"c":20.4229,"h":20.43,"l":20.42,"n":336,"o":20.425,"t":"2026-10-01T16:30:00Z","v":519218,"vw":20.424712},{"c":20.425,"h":20.43,"l":20.42,"n":551,"o":20.42,"t":"2026-10-01T16:45:00Z","v":488274,"vw":20.423544},{"c":20.425,"h":20.43,"l":20.42,"n":361,"o":20.425,"t":"2026-10-01T17:00:00Z","v":177718,"vw":20.424583},{"c":20.445,"h":20.445,"l":20.42,"n":1351,"o":20.425,"t":"2026-10-01T17:15:00Z","v":470659,"vw":20.431892},{"c":20.455,"h":20.46,"l":20.445,"n":950,"o":20.445,"t":"2026-10-01T17:30:00Z","v":1531035,"vw":20.454827},{"c":20.4452,"h":20.4583,"l":20.44,"n":494,"o":20.455,"t":"2026-10-01T17:45:00Z","v":1685441,"vw":20.450203},{"c":20.45,"h":20.45,"l":20.44,"n":455,"o":20.445,"t":"2026-10-01T18:00:00Z","v":154210,"vw":20.444465},{"c":20.455,"h":20.46,"l":20.44,"n":800,"o":20.45,"t":"2026-10-01T18:15:00Z","v":728998,"vw":20.450188},{"c":20.45,"h":20.46,"l":20.45,"n":630,"o":20.46,"t":"2026-10-01T18:30:00Z","v":234972,"vw":20.457884},{"c":20.46,"h":20.46,"l":20.45,"n":430,"o":20.46,"t":"2026-10-01T18:45:00Z","v":336361,"vw":20.458716},{"c":20.45,"h":20.46,"l":20.45,"n":322,"o":20.46,"t":"2026-10-01T19:00:00Z","v":239060,"vw":20.458303},{"c":20.46,"h":20.46,"l":20.45,"n":581,"o":20.46,"t":"2026-10-01T19:15:00Z","v":443271,"vw":20.458711},{"c":20.455,"h":20.46,"l":20.45,"n":1183,"o":20.46,"t":"2026-10-01T19:30:00Z","v":433146,"vw":20.458316},{"c":20.44,"h":20.46,"l":20.44,"n":1686,"o":20.46,"t":"2026-10-01T19:45:00Z","v":1535221,"vw":20.453243},{"c":20.46,"h":20.46,"l":20.46,"n":9,"o":20.46,"t":"2026-10-01T20:00:00Z","v":127654,"vw":20.46},{"c":20.45,"h":20.45,"l":20.44,"n":2,"o":20.44,"t":"2026-10-01T20:30:00Z","v":2196,"vw":20.440893},{"c":20.3924,"h":20.3924,"l":20.3924,"n":1,"o":20.3924,"t":"2026-10-01T21:00:00Z","v":1200,"vw":20.3924},{"c":20.43,"h":20.43,"l":20.43,"n":1,"o":20.43,"t":"2026-10-01T22:00:00Z","v":100,"vw":20.43},{"c":20.46,"h":20.46,"l":20.46,"n":1,"o":20.46,"t":"2026-10-02T12:45:00Z","v":1000,"vw":20.46},{"c":20.485,"h":20.49,"l":20.45,"n":666,"o":20.45,"t":"2026-10-02T13:30:00Z","v":424351,"vw":20.477151},{"c":20.49,"h":20.49,"l":20.48,"n":136,"o":20.485,"t":"2026-10-02T13:45:00Z","v":50081,"vw":20.48428},{"c":20.49,"h":20.49,"l":20.48,"n":378,"o":20.485,"t":"2026-10-02T14:00:00Z","v":184144,"vw":20.485338},{"c":20.485,"h":20.49,"l":20.48,"n":633,"o":20.485,"t":"2026-10-02T14:15:00Z","v":221359,"vw":20.48904},{"c":20.495,"h":20.5,"l":20.485,"n":258,"o":20.485,"t":"2026-10-02T14:30:00Z","v":520240,"vw":20.491235},{"c":20.495,"h":20.5,"l":20.49,"n":193,"o":20.495,"t":"2026-10-02T14:45:00Z","v":43388,"vw":20.494931},{"c":20.49,"h":20.5,"l":20.49,"n":781,"o":20.495,"t":"2026-10-02T15:00:00Z","v":437720,"vw":20.490736},{"c":20.485,"h":20.497,"l":20.48,"n":342,"o":20.495,"t":"2026-10-02T15:15:00Z","v":271663,"vw":20.488508},{"c":20.485,"h":20.49,"l":20.48,"n":155,"o":20.485,"t":"2026-10-02T15:30:00Z","v":231175,"vw":20.488651},{"c":20.485,"h":20.49,"l":20.48,"n":381,"o":20.485,"t":"2026-10-02T15:45:00Z","v":76954,"vw":20.485098},{"c":20.485,"h":20.49,"l":20.48,"n":194,"o":20.48,"t":"2026-10-02T16:00:00Z","v":120242,"vw":20.483746},{"c":20.485,"h":20.49,"l":20.48,"n":82,"o":20.49,"t":"2026-10-02T16:15:00Z","v":40159,"vw":20.487588},{"c":20.49,"h":20.49,"l":20.48,"n":295,"o":20.48,"t":"2026-10-02T16:30:00Z","v":82718,"vw":20.484724},{"c":20.48,"h":20.49,"l":20.48,"n":109,"o":20.485,"t":"2026-10-02T16:45:00Z","v":100016,"vw":20.48749},{"c":20.485,"h":20.49,"l":20.48,"n":93,"o":20.485,"t":"2026-10-02T17:00:00Z","v":19031,"vw":20.484488},{"c":20.485,"h":20.49,"l":20.48,"n":242,"o":20.49,"t":"2026-10-02T17:15:00Z","v":465712,"vw":20.48032},{"c":20.485,"h":20.49,"l":20.48,"n":351,"o":20.48,"t":"2026-10-02T17:30:00Z","v":323208,"vw":20.480315},{"c":20.49,"h":20.49,"l":20.48,"n":347,"o":20.48,"t":"2026-10-02T17:45:00Z","v":1234870,"vw":20.482934},{"c":20.48,"h":20.49,"l":20.48,"n":135,"o":20.49,"t":"2026-10-02T18:00:00Z","v":897524,"vw":20.489163},{"c":20.48,"h":20.49,"l":20.48,"n":287,"o":20.48,"t":"2026-10-02T18:15:00Z","v":215876,"vw":20.481131},{"c":20.49,"h":20.49,"l":20.48,"n":251,"o":20.48,"t":"2026-10-02T18:30:00Z","v":179212,"vw":20.481437},{"c":20.485,"h":20.49,"l":20.48,"n":446,"o":20.4825,"t":"2026-10-02T18:45:00Z","v":269548,"vw":20.486181},{"c":20.48,"h":20.49,"l":20.47,"n":362,"o":20.49,"t":"2026-10-02T19:00:00Z","v":895787,"vw":20.476432},{"c":20.48,"h":20.48,"l":20.47,"n":501,"o":20.475,"t":"2026-10-02T19:15:00Z","v":163189,"vw":20.475042},{"c":20.475,"h":20.48,"l":20.47,"n":954,"o":20.475,"t":"2026-10-02T19:30:00Z","v":248383,"vw":20.474895},{"c":20.4699,"h":20.48,"l":20.465,"n":2160,"o":20.475,"t":"2026-10-02T19:45:00Z","v":1730194,"vw":20.471337},{"c":20.48,"h":20.48,"l":20.48,"n":7,"o":20.48,"t":"2026-10-02T20:00:00Z","v":208117,"vw":20.48},{"c":20.475,"h":20.4898,"l":20.47,"n":275,"o":20.48,"t":"2026-10-05T13:30:00Z","v":126281,"vw":20.478221},{"c":20.4754,"h":20.4799,"l":20.4701,"n":74,"o":20.475,"t":"2026-10-05T13:45:00Z","v":16128,"vw":20.475016},{"c":20.475,"h":20.48,"l":20.47,"n":322,"o":20.48,"t":"2026-10-05T14:00:00Z","v":402753,"vw":20.47454},{"c":20.48,"h":20.48,"l":20.47,"n":262,"o":20.475,"t":"2026-10-05T14:15:00Z","v":157393,"vw":20.478167},{"c":20.4718,"h":20.48,"l":20.47,"n":258,"o":20.48,"t":"2026-10-05T14:30:00Z","v":103742,"vw":20.477154},{"c":20.48,"h":20.48,"l":20.47,"n":827,"o":20.47,"t":"2026-10-05T14:45:00Z","v":671872,"vw":20.47995},{"c":20.4799,"h":20.48,"l":20.47,"n":561,"o":20.48,"t":"2026-10-05T15:00:00Z","v":234112,"vw":20.479188},{"c":20.495,"h":20.5,"l":20.475,"n":1029,"o":20.48,"t":"2026-10-05T15:15:00Z","v":930471,"vw":20.4855},{"c":20.49,"h":20.5,"l":20.49,"n":1404,"o":20.495,"t":"2026-10-05T15:30:00Z","v":830627,"vw":20.493325},{"c":20.4919,"h":20.5,"l":20.49,"n":783,"o":20.495,"t":"2026-10-05T15:45:00Z","v":181327,"vw":20.493014},{"c":20.49,"h":20.5,"l":20.49,"n":3237,"o":20.4901,"t":"2026-10-05T16:00:00Z","v":1047169,"vw":20.490766},{"c":20.49,"h":20.5,"l":20.49,"n":1368,"o":20.49,"t":"2026-10-05T16:15:00Z","v":327314,"vw":20.492053},{"c":20.4901,"h":20.5,"l":20.49,"n":1283,"o":20.4905,"t":"2026-10-05T16:30:00Z","v":188962,"vw":20.491459},{"c":20.49,"h":20.5,"l":20.49,"n":1774,"o":20.4901,"t":"2026-10-05T16:45:00Z","v":530556,"vw":20.491988},{"c":20.495,"h":20.5,"l":20.49,"n":2380,"o":20.495,"t":"2026-10-05T17:00:00Z","v":754003,"vw":20.490832},{"c":20.49,"h":20.5,"l":20.49,"n":2202,"o":20.49,"t":"2026-10-05T17:15:00Z","v":555291,"vw":20.490556},{"c":20.48,"h":20.5,"l":20.48,"n":1358,"o":20.49,"t":"2026-10-05T17:30:00Z","v":355503,"vw":20.48738},{"c":20.49,"h":20.49,"l":20.48,"n":1018,"o":20.48,"t":"2026-10-05T17:45:00Z","v":378205,"vw":20.484217},{"c":20.485,"h":20.49,"l":20.48,"n":270,"o":20.485,"t":"2026-10-05T18:00:00Z","v":522371,"vw":20.482217},{"c":20.49,"h":20.49,"l":20.48,"n":153,"o":20.485,"t":"2026-10-05T18:15:00Z","v":121485,"vw":20.488126},{"c":20.485,"h":20.49,"l":20.48,"n":418,"o":20.49,"t":"2026-10-05T18:30:00Z","v":99786,"vw":20.487344},{"c":20.4895,"h":20.49,"l":20.48,"n":762,"o":20.485,"t":"2026-10-05T18:45:00Z","v":288091,"vw":20.488519},{"c":20.4899,"h":20.49,"l":20.48,"n":949,"o":20.4899,"t":"2026-10-05T19:00:00Z","v":235858,"vw":20.486417},{"c":20.4895,"h":20.49,"l":20.48,"n":946,"o":20.4899,"t":"2026-10-05T19:15:00Z","v":197169,"vw":20.4893},{"c":20.475,"h":20.49,"l":20.475,"n":850,"o":20.4899,"t":"2026-10-05T19:30:00Z","v":1825073,"vw":20.480717},{"c":20.47,"h":20.48,"l":20.47,"n":1052,"o":20.475,"t":"2026-10-05T19:45:00Z","v":679083,"vw":20.474616},{"c":20.48,"h":20.49,"l":20.48,"n":11,"o":20.49,"t":"2026-10-05T20:00:00Z","v":171473,"vw":20.489987},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-05T20:30:00Z","v":121,"vw":20.5},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-06T12:45:00Z","v":252,"vw":20.5},{"c":20.5015,"h":20.51,"l":20.5,"n":258,"o":20.5,"t":"2026-10-06T13:30:00Z","v":101157,"vw":20.50254},{"c":20.505,"h":20.51,"l":20.5,"n":685,"o":20.505,"t":"2026-10-06T13:45:00Z","v":110167,"vw":20.503721},{"c":20.505,"h":20.51,"l":20.5,"n":654,"o":20.505,"t":"2026-10-06T14:00:00Z","v":125789,"vw":20.503841},{"c":20.52,"h":20.52,"l":20.5,"n":610,"o":20.505,"t":"2026-10-06T14:15:00Z","v":416027,"vw":20.512876},{"c":20.52,"h":20.52,"l":20.51,"n":223,"o":20.52,"t":"2026-10-06T14:30:00Z","v":285165,"vw":20.515116},{"c":20.515,"h":20.52,"l":20.51,"n":284,"o":20.515,"t":"2026-10-06T14:45:00Z","v":164298,"vw":20.51567},{"c":20.515,"h":20.52,"l":20.51,"n":229,"o":20.515,"t":"2026-10-06T15:00:00Z","v":307461,"vw":20.515018},{"c":20.515,"h":20.52,"l":20.51,"n":391,"o":20.515,"t":"2026-10-06T15:15:00Z","v":231736,"vw":20.515769},{"c":20.51,"h":20.52,"l":20.51,"n":120,"o":20.515,"t":"2026-10-06T15:30:00Z","v":52670,"vw":20.513063},{"c":20.51,"h":20.52,"l":20.51,"n":296,"o":20.515,"t":"2026-10-06T15:45:00Z","v":269242,"vw":20.510941},{"c":20.51,"h":20.52,"l":20.51,"n":778,"o":20.51,"t":"2026-10-06T16:00:00Z","v":483821,"vw":20.510572},{"c":20.51,"h":20.52,"l":20.51,"n":1869,"o":20.515,"t":"2026-10-06T16:15:00Z","v":821556,"vw":20.510671},{"c":20.505,"h":20.515,"l":20.5,"n":400,"o":20.51,"t":"2026-10-06T16:30:00Z","v":585304,"vw":20.506399},{"c":20.5,"h":20.51,"l":20.5,"n":469,"o":20.5,"t":"2026-10-06T16:45:00Z","v":355138,"vw":20.501423},{"c":20.5,"h":20.51,"l":20.5,"n":158,"o":20.5001,"t":"2026-10-06T17:00:00Z","v":81319,"vw":20.501784},{"c":20.505,"h":20.51,"l":20.5,"n":151,"o":20.505,"t":"2026-10-06T17:15:00Z","v":58157,"vw":20.504685},{"c":20.505,"h":20.51,"l":20.5,"n":479,"o":20.505,"t":"2026-10-06T17:30:00Z","v":62699,"vw":20.503025},{"c":20.5,"h":20.51,"l":20.5,"n":1003,"o":20.5,"t":"2026-10-06T17:45:00Z","v":184567,"vw":20.503204},{"c":20.505,"h":20.51,"l":20.5,"n":507,"o":20.5,"t":"2026-10-06T18:00:00Z","v":84960,"vw":20.504286},{"c":20.505,"h":20.51,"l":20.5,"n":681,"o":20.505,"t":"2026-10-06T18:15:00Z","v":87066,"vw":20.505729},{"c":20.51,"h":20.51,"l":20.5,"n":1652,"o":20.51,"t":"2026-10-06T18:30:00Z","v":655142,"vw":20.509578},{"c":20.51,"h":20.51,"l":20.5,"n":1450,"o":20.5036,"t":"2026-10-06T18:45:00Z","v":418801,"vw":20.508808},{"c":20.51,"h":20.51,"l":20.5,"n":556,"o":20.51,"t":"2026-10-06T19:00:00Z","v":246295,"vw":20.509449},{"c":20.51,"h":20.51,"l":20.5,"n":260,"o":20.51,"t":"2026-10-06T19:15:00Z","v":167999,"vw":20.508668},{"c":20.505,"h":20.51,"l":20.5001,"n":440,"o":20.5099,"t":"2026-10-06T19:30:00Z","v":455966,"vw":20.508134},{"c":20.515,"h":20.52,"l":20.5014,"n":1121,"o":20.505,"t":"2026-10-06T19:45:00Z","v":1289914,"vw":20.512967},{"c":20.52,"h":20.52,"l":20.51,"n":26,"o":20.52,"t":"2026-10-06T20:00:00Z","v":194464,"vw":20.519994},{"c":20.51,"h":20.51,"l":20.51,"n":1,"o":20.51,"t":"2026-10-06T20:15:00Z","v":241,"vw":20.51},{"c":20.5471,"h":20.5471,"l":20.5471,"n":1,"o":20.5471,"t":"2026-10-07T11:00:00Z","v":250,"vw":20.5471},{"c":20.515,"h":20.53,"l":20.51,"n":436,"o":20.53,"t":"2026-10-07T13:30:00Z","v":685425,"vw":20.512216},{"c":20.505,"h":20.52,"l":20.505,"n":1042,"o":20.51,"t":"2026-10-07T13:45:00Z","v":684586,"vw":20.511531},{"c":20.5095,"h":20.51,"l":20.5,"n":608,"o":20.505,"t":"2026-10-07T14:00:00Z","v":164081,"vw":20.506224},{"c":20.505,"h":20.51,"l":20.5,"n":717,"o":20.5099,"t":"2026-10-07T14:15:00Z","v":102106,"vw":20.505115},{"c":20.495,"h":20.51,"l":20.49,"n":377,"o":20.505,"t":"2026-10-07T14:30:00Z","v":257190,"vw":20.5005},{"c":20.49,"h":20.5,"l":20.49,"n":284,"o":20.495,"t":"2026-10-07T14:45:00Z","v":95267,"vw":20.494347},{"c":20.495,"h":20.4999,"l":20.49,"n":1909,"o":20.494,"t":"2026-10-07T15:00:00Z","v":528612,"vw":20.491342},{"c":20.49,"h":20.5,"l":20.49,"n":1220,"o":20.4905,"t":"2026-10-07T15:15:00Z","v":215118,"vw":20.490782},{"c":20.49,"h":20.5,"l":20.49,"n":1242,"o":20.49,"t":"2026-10-07T15:30:00Z","v":231558,"vw":20.490837},{"c":20.49,"h":20.5,"l":20.49,"n":1398,"o":20.49,"t":"2026-10-07T15:45:00Z","v":209720,"vw":20.490679},{"c":20.485,"h":20.5,"l":20.48,"n":979,"o":20.49,"t":"2026-10-07T16:00:00Z","v":441017,"vw":20.489141},{"c":20.485,"h":20.49,"l":20.48,"n":406,"o":20.48,"t":"2026-10-07T16:15:00Z","v":150212,"vw":20.487613},{"c":20.485,"h":20.49,"l":20.48,"n":897,"o":20.485,"t":"2026-10-07T16:30:00Z","v":242752,"vw":20.484516},{"c":20.485,"h":20.49,"l":20.48,"n":721,"o":20.485,"t":"2026-10-07T16:45:00Z","v":173557,"vw":20.483272},{"c":20.48,"h":20.49,"l":20.47,"n":1292,"o":20.48,"t":"2026-10-07T17:00:00Z","v":1081599,"vw":20.480766},{"c":20.49,"h":20.49,"l":20.48,"n":887,"o":20.49,"t":"2026-10-07T17:15:00Z","v":313682,"vw":20.489641},{"c":20.485,"h":20.49,"l":20.48,"n":241,"o":20.485,"t":"2026-10-07T17:30:00Z","v":118180,"vw":20.485518},{"c":20.485,"h":20.49,"l":20.48,"n":241,"o":20.485,"t":"2026-10-07T17:45:00Z","v":98523,"vw":20.485756},{"c":20.485,"h":20.49,"l":20.48,"n":401,"o":20.485,"t":"2026-10-07T18:00:00Z","v":123395,"vw":20.485878},{"c":20.485,"h":20.49,"l":20.48,"n":122,"o":20.485,"t":"2026-10-07T18:15:00Z","v":79146,"vw":20.484579},{"c":20.485,"h":20.49,"l":20.48,"n":134,"o":20.485,"t":"2026-10-07T18:30:00Z","v":31625,"vw":20.486337},{"c":20.485,"h":20.49,"l":20.48,"n":140,"o":20.485,"t":"2026-10-07T18:45:00Z","v":48525,"vw":20.485991},{"c":20.485,"h":20.49,"l":20.48,"n":325,"o":20.485,"t":"2026-10-07T19:00:00Z","v":270549,"vw":20.483334},{"c":20.485,"h":20.49,"l":20.48,"n":187,"o":20.485,"t":"2026-10-07T19:15:00Z","v":24147,"vw":20.483889},{"c":20.48,"h":20.49,"l":20.48,"n":214,"o":20.4851,"t":"2026-10-07T19:30:00Z","v":51963,"vw":20.485069},{"c":20.485,"h":20.49,"l":20.48,"n":659,"o":20.485,"t":"2026-10-07T19:45:00Z","v":341797,"vw":20.486162},{"c":20.49,"h":20.49,"l":20.49,"n":11,"o":20.49,"t":"2026-10-07T20:00:00Z","v":50719,"vw":20.49},{"c":20.49,"h":20.49,"l":20.49,"n":36,"o":20.49,"t":"2026-10-07T20:30:00Z","v":8640,"vw":20.49},{"c":20.49,"h":20.49,"l":20.49,"n":19,"o":20.49,"t":"2026-10-07T22:00:00Z","v":5665,"vw":20.49},{"c":20.472,"h":20.472,"l":20.472,"n":1,"o":20.472,"t":"2026-10-08T11:00:00Z","v":4441,"vw":20.472},{"c":20.472,"h":20.472,"l":20.472,"n":1,"o":20.472,"t":"2026-10-08T11:15:00Z","v":1831,"vw":20.472},{"c":20.4799,"h":20.48,"l":20.4799,"n":2,"o":20.48,"t":"2026-10-08T13:15:00Z","v":1000,"vw":20.47995},{"c":20.475,"h":20.49,"l":20.472,"n":236,"o":20.49,"t":"2026-10-08T13:30:00Z","v":252329,"vw":20.486914},{"c":20.48,"h":20.48,"l":20.47,"n":470,"o":20.475,"t":"2026-10-08T13:45:00Z","v":134149,"vw":20.479361},{"c":20.48,"h":20.48,"l":20.47,"n":394,"o":20.475,"t":"2026-10-08T14:00:00Z","v":78617,"vw":20.478838},{"c":20.48,"h":20.48,"l":20.47,"n":250,"o":20.48,"t":"2026-10-08T14:15:00Z","v":61229,"vw":20.478289},{"c":20.475,"h":20.48,"l":20.47,"n":191,"o":20.48,"t":"2026-10-08T14:30:00Z","v":107630,"vw":20.479011},{"c":20.48,"h":20.48,"l":20.47,"n":248,"o":20.48,"t":"2026-10-08T14:45:00Z","v":140056,"vw":20.475534},{"c":20.4758,"h":20.48,"l":20.47,"n":909,"o":20.4795,"t":"2026-10-08T15:00:00Z","v":200560,"vw":20.477351},{"c":20.48,"h":20.48,"l":20.47,"n":1059,"o":20.475,"t":"2026-10-08T15:15:00Z","v":153746,"vw":20.478105},{"c":20.475,"h":20.48,"l":20.47,"n":437,"o":20.475,"t":"2026-10-08T15:30:00Z","v":1303845,"vw":20.471223},{"c":20.4701,"h":20.48,"l":20.47,"n":540,"o":20.475,"t":"2026-10-08T15:45:00Z","v":396462,"vw":20.471046},{"c":20.4701,"h":20.48,"l":20.47,"n":807,"o":20.47,"t":"2026-10-08T16:00:00Z","v":485623,"vw":20.471121},{"c":20.475,"h":20.48,"l":20.47,"n":1624,"o":20.475,"t":"2026-10-08T16:15:00Z","v":314273,"vw":20.471364},{"c":20.47,"h":20.48,"l":20.47,"n":1176,"o":20.475,"t":"2026-10-08T16:30:00Z","v":226364,"vw":20.473115},{"c":20.47,"h":20.48,"l":20.47,"n":1365,"o":20.47,"t":"2026-10-08T16:45:00Z","v":269151,"vw":20.472889},{"c":20.475,"h":20.48,"l":20.47,"n":1116,"o":20.4701,"t":"2026-10-08T17:00:00Z","v":278015,"vw":20.471449},{"c":20.4701,"h":20.48,"l":20.47,"n":880,"o":20.4768,"t":"2026-10-08T17:15:00Z","v":312524,"vw":20.472641},{"c":20.475,"h":20.48,"l":20.47,"n":812,"o":20.475,"t":"2026-10-08T17:30:00Z","v":204265,"vw":20.473762},{"c":20.47,"h":20.48,"l":20.47,"n":431,"o":20.475,"t":"2026-10-08T17:45:00Z","v":83199,"vw":20.473506},{"c":20.48,"h":20.48,"l":20.47,"n":936,"o":20.47,"t":"2026-10-08T18:00:00Z","v":442393,"vw":20.471936},{"c":20.475,"h":20.48,"l":20.47,"n":427,"o":20.47,"t":"2026-10-08T18:15:00Z","v":101531,"vw":20.476601},{"c":20.48,"h":20.48,"l":20.47,"n":494,"o":20.475,"t":"2026-10-08T18:30:00Z","v":140543,"vw":20.477316},{"c":20.48,"h":20.48,"l":20.47,"n":611,"o":20.475,"t":"2026-10-08T18:45:00Z","v":301783,"vw":20.478798},{"c":20.475,"h":20.48,"l":20.47,"n":412,"o":20.48,"t":"2026-10-08T19:00:00Z","v":111672,"vw":20.476876},{"c":20.48,"h":20.48,"l":20.47,"n":540,"o":20.475,"t":"2026-10-08T19:15:00Z","v":195808,"vw":20.478485},{"c":20.48,"h":20.48,"l":20.47,"n":716,"o":20.48,"t":"2026-10-08T19:30:00Z","v":405301,"vw":20.479377},{"c":20.495,"h":20.5,"l":20.47,"n":1502,"o":20.4795,"t":"2026-10-08T19:45:00Z","v":1357520,"vw":20.483668},{"c":20.49,"h":20.49,"l":20.49,"n":8,"o":20.49,"t":"2026-10-08T20:00:00Z","v":67500,"vw":20.49},{"c":20.464,"h":20.464,"l":20.464,"n":1,"o":20.464,"t":"2026-10-08T21:30:00Z","v":100,"vw":20.464},{"c":20.505,"h":20.51,"l":20.495,"n":462,"o":20.51,"t":"2026-10-09T13:30:00Z","v":141677,"vw":20.508031},{"c":20.4977,"h":20.51,"l":20.4977,"n":227,"o":20.505,"t":"2026-10-09T13:45:00Z","v":1419971,"vw":20.500214},{"c":20.495,"h":20.5,"l":20.495,"n":803,"o":20.4999,"t":"2026-10-09T14:00:00Z","v":122443,"vw":20.498169},{"c":20.495,"h":20.5,"l":20.49,"n":504,"o":20.495,"t":"2026-10-09T14:15:00Z","v":188252,"vw":20.495729},{"c":20.495,"h":20.5,"l":20.49,"n":185,"o":20.5,"t":"2026-10-09T14:30:00Z","v":102874,"vw":20.493788},{"c":20.495,"h":20.5,"l":20.4925,"n":328,"o":20.495,"t":"2026-10-09T14:45:00Z","v":143818,"vw":20.495521},{"c":20.495,"h":20.5,"l":20.49,"n":401,"o":20.4999,"t":"2026-10-09T15:00:00Z","v":1189019,"vw":20.490546},{"c":20.495,"h":20.4951,"l":20.49,"n":410,"o":20.495,"t":"2026-10-09T15:15:00Z","v":217439,"vw":20.491101},{"c":20.49,"h":20.5,"l":20.49,"n":886,"o":20.49,"t":"2026-10-09T15:30:00Z","v":608723,"vw":20.491029},{"c":20.48,"h":20.5,"l":20.48,"n":952,"o":20.49,"t":"2026-10-09T15:45:00Z","v":658965,"vw":20.486049},{"c":20.49,"h":20.49,"l":20.48,"n":43,"o":20.485,"t":"2026-10-09T16:00:00Z","v":9812,"vw":20.484765},{"c":20.485,"h":20.49,"l":20.485,"n":65,"o":20.49,"t":"2026-10-09T16:15:00Z","v":8992,"vw":20.486115},{"c":20.485,"h":20.49,"l":20.48,"n":126,"o":20.485,"t":"2026-10-09T16:30:00Z","v":36498,"vw":20.48639},{"c":20.49,"h":20.49,"l":20.4849,"n":96,"o":20.49,"t":"2026-10-09T16:45:00Z","v":15405,"vw":20.486766},{"c":20.4895,"h":20.49,"l":20.48,"n":1246,"o":20.49,"t":"2026-10-09T17:00:00Z","v":1849278,"vw":20.48741},{"c":20.495,"h":20.5,"l":20.48,"n":1365,"o":20.49,"t":"2026-10-09T17:15:00Z","v":1496270,"vw":20.488598},{"c":20.49,"h":20.4999,"l":20.49,"n":173,"o":20.495,"t":"2026-10-09T17:30:00Z","v":243474,"vw":20.495043},{"c":20.495,"h":20.5,"l":20.49,"n":216,"o":20.495,"t":"2026-10-09T17:45:00Z","v":316151,"vw":20.492659},{"c":20.495,"h":20.495,"l":20.49,"n":1131,"o":20.49,"t":"2026-10-09T18:00:00Z","v":345106,"vw":20.490566},{"c":20.495,"h":20.5,"l":20.49,"n":775,"o":20.4905,"t":"2026-10-09T18:15:00Z","v":362279,"vw":20.491341},{"c":20.49,"h":20.5,"l":20.49,"n":664,"o":20.495,"t":"2026-10-09T18:30:00Z","v":92799,"vw":20.491421},{"c":20.49,"h":20.5,"l":20.49,"n":783,"o":20.49,"t":"2026-10-09T18:45:00Z","v":132770,"vw":20.492238},{"c":20.49,"h":20.5,"l":20.49,"n":830,"o":20.49,"t":"2026-10-09T19:00:00Z","v":139930,"vw":20.491766},{"c":20.4901,"h":20.5,"l":20.49,"n":787,"o":20.495,"t":"2026-10-09T19:15:00Z","v":124602,"vw":20.491673},{"c":20.49,"h":20.5,"l":20.49,"n":1136,"o":20.49,"t":"2026-10-09T19:30:00Z","v":192330,"vw":20.491511},{"c":20.47,"h":20.5,"l":20.47,"n":1656,"o":20.495,"t":"2026-10-09T19:45:00Z","v":838441,"vw":20.483897},{"c":20.47,"h":20.47,"l":20.47,"n":7,"o":20.47,"t":"2026-10-09T20:00:00Z","v":104699,"vw":20.47},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-12T08:00:00Z","v":1000,"vw":20.5},{"c":20.4969,"h":20.4969,"l":20.4969,"n":1,"o":20.4969,"t":"2026-10-12T11:15:00Z","v":1000,"vw":20.4969},{"c":20.49,"h":20.49,"l":20.489,"n":2,"o":20.489,"t":"2026-10-12T13:15:00Z","v":500,"vw":20.4895},{"c":20.485,"h":20.49,"l":20.48,"n":99,"o":20.48,"t":"2026-10-12T13:30:00Z","v":96208,"vw":20.481512},{"c":20.485,"h":20.4899,"l":20.48,"n":139,"o":20.48,"t":"2026-10-12T13:45:00Z","v":16468,"vw":20.482479},{"c":20.485,"h":20.49,"l":20.48,"n":185,"o":20.48,"t":"2026-10-12T14:00:00Z","v":112709,"vw":20.484691},{"c":20.48,"h":20.49,"l":20.48,"n":164,"o":20.485,"t":"2026-10-12T14:15:00Z","v":31431,"vw":20.482926},{"c":20.47,"h":20.4899,"l":20.47,"n":200,"o":20.4841,"t":"2026-10-12T14:30:00Z","v":98226,"vw":20.479393},{"c":20.475,"h":20.48,"l":20.47,"n":90,"o":20.4743,"t":"2026-10-12T14:45:00Z","v":56048,"vw":20.471813},{"c":20.475,"h":20.48,"l":20.47,"n":127,"o":20.475,"t":"2026-10-12T15:00:00Z","v":67310,"vw":20.472709},{"c":20.475,"h":20.48,"l":20.47,"n":88,"o":20.47,"t":"2026-10-12T15:15:00Z","v":21026,"vw":20.474925},{"c":20.475,"h":20.48,"l":20.47,"n":135,"o":20.475,"t":"2026-10-12T15:30:00Z","v":140231,"vw":20.471671},{"c":20.475,"h":20.48,"l":20.47,"n":173,"o":20.48,"t":"2026-10-12T15:45:00Z","v":76270,"vw":20.475813},{"c":20.48,"h":20.48,"l":20.47,"n":117,"o":20.475,"t":"2026-10-12T16:00:00Z","v":34186,"vw":20.477554},{"c":20.475,"h":20.48,"l":20.47,"n":288,"o":20.4799,"t":"2026-10-12T16:15:00Z","v":182175,"vw":20.477288},{"c":20.48,"h":20.48,"l":20.47,"n":187,"o":20.4795,"t":"2026-10-12T16:30:00Z","v":69658,"vw":20.476715},{"c":20.48,"h":20.48,"l":20.47,"n":1064,"o":20.475,"t":"2026-10-12T16:45:00Z","v":508118,"vw":20.4791},{"c":20.475,"h":20.48,"l":20.47,"n":410,"o":20.475,"t":"2026-10-12T17:00:00Z","v":126890,"vw":20.474195},{"c":20.475,"h":20.48,"l":20.47,"n":334,"o":20.47,"t":"2026-10-12T17:15:00Z","v":103044,"vw":20.474657},{"c":20.475,"h":20.48,"l":20.47,"n":395,"o":20.4799,"t":"2026-10-12T17:30:00Z","v":82273,"vw":20.475147},{"c":20.475,"h":20.48,"l":20.47,"n":482,"o":20.475,"t":"2026-10-12T17:45:00Z","v":165609,"vw":20.476005},{"c":20.475,"h":20.48,"l":20.47,"n":308,"o":20.4799,"t":"2026-10-12T18:00:00Z","v":110057,"vw":20.475058},{"c":20.475,"h":20.48,"l":20.47,"n":294,"o":20.475,"t":"2026-10-12T18:15:00Z","v":144931,"vw":20.474926},{"c":20.475,"h":20.48,"l":20.47,"n":248,"o":20.475,"t":"2026-10-12T18:30:00Z","v":128060,"vw":20.474689},{"c":20.475,"h":20.48,"l":20.47,"n":268,"o":20.475,"t":"2026-10-12T18:45:00Z","v":107099,"vw":20.474986},{"c":20.475,"h":20.48,"l":20.47,"n":354,"o":20.475,"t":"2026-10-12T19:00:00Z","v":400501,"vw":20.473005},{"c":20.47,"h":20.48,"l":20.47,"n":335,"o":20.475,"t":"2026-10-12T19:15:00Z","v":68531,"vw":20.47233},{"c":20.47,"h":20.48,"l":20.47,"n":337,"o":20.47,"t":"2026-10-12T19:30:00Z","v":80981,"vw":20.471814},{"c":20.475,"h":20.48,"l":20.47,"n":367,"o":20.475,"t":"2026-10-12T19:45:00Z","v":168574,"vw":20.471954},{"c":20.47,"h":20.48,"l":20.47,"n":24,"o":20.48,"t":"2026-10-12T20:00:00Z","v":23444,"vw":20.474026},{"c":20.4701,"h":20.4701,"l":20.4701,"n":1,"o":20.4701,"t":"2026-10-12T21:00:00Z","v":554,"vw":20.4701},{"c":20.4797,"h":20.4797,"l":20.4797,"n":1,"o":20.4797,"t":"2026-10-12T22:00:00Z","v":862,"vw":20.4797},{"c":20.4853,"h":20.49,"l":20.48,"n":4,"o":20.49,"t":"2026-10-13T11:15:00Z","v":600,"vw":20.486767},{"c":20.475,"h":20.49,"l":20.47,"n":237,"o":20.48,"t":"2026-10-13T13:30:00Z","v":142811,"vw":20.479817},{"c":20.47,"h":20.48,"l":20.47,"n":403,"o":20.475,"t":"2026-10-13T13:45:00Z","v":1144165,"vw":20.474957},{"c":20.46,"h":20.475,"l":20.46,"n":818,"o":20.47,"t":"2026-10-13T14:00:00Z","v":212370,"vw":20.466879},{"c":20.465,"h":20.47,"l":20.46,"n":1915,"o":20.46,"t":"2026-10-13T14:15:00Z","v":297768,"vw":20.460977},{"c":20.455,"h":20.4672,"l":20.45,"n":513,"o":20.46,"t":"2026-10-13T14:30:00Z","v":335829,"vw":20.457261},{"c":20.455,"h":20.46,"l":20.45,"n":208,"o":20.455,"t":"2026-10-13T14:45:00Z","v":172016,"vw":20.454836},{"c":20.45,"h":20.46,"l":20.45,"n":976,"o":20.455,"t":"2026-10-13T15:00:00Z","v":294871,"vw":20.452284},{"c":20.45,"h":20.46,"l":20.45,"n":690,"o":20.45,"t":"2026-10-13T15:15:00Z","v":265439,"vw":20.452346},{"c":20.45,"h":20.46,"l":20.45,"n":225,"o":20.455,"t":"2026-10-13T15:30:00Z","v":106876,"vw":20.454474},{"c":20.445,"h":20.46,"l":20.44,"n":1493,"o":20.45,"t":"2026-10-13T15:45:00Z","v":947329,"vw":20.450674},{"c":20.45,"h":20.45,"l":20.44,"n":1192,"o":20.4425,"t":"2026-10-13T16:00:00Z","v":616778,"vw":20.447927},{"c":20.46,"h":20.46,"l":20.44,"n":565,"o":20.45,"t":"2026-10-13T16:15:00Z","v":575725,"vw":20.45362},{"c":20.46,"h":20.46,"l":20.45,"n":926,"o":20.456,"t":"2026-10-13T16:30:00Z","v":567311,"vw":20.458685},{"c":20.455,"h":20.46,"l":20.4545,"n":863,"o":20.46,"t":"2026-10-13T16:45:00Z","v":367574,"vw":20.457705},{"c":20.455,"h":20.46,"l":20.45,"n":422,"o":20.455,"t":"2026-10-13T17:00:00Z","v":442633,"vw":20.453473},{"c":20.455,"h":20.46,"l":20.45,"n":420,"o":20.455,"t":"2026-10-13T17:15:00Z","v":213592,"vw":20.455313},{"c":20.455,"h":20.46,"l":20.45,"n":641,"o":20.455,"t":"2026-10-13T17:30:00Z","v":166401,"vw":20.454831},{"c":20.455,"h":20.46,"l":20.45,"n":602,"o":20.455,"t":"2026-10-13T17:45:00Z","v":181839,"vw":20.454757},{"c":20.46,"h":20.46,"l":20.45,"n":686,"o":20.455,"t":"2026-10-13T18:00:00Z","v":624982,"vw":20.458699},{"c":20.455,"h":20.46,"l":20.4544,"n":775,"o":20.455,"t":"2026-10-13T18:15:00Z","v":286010,"vw":20.457577},{"c":20.45,"h":20.46,"l":20.45,"n":859,"o":20.455,"t":"2026-10-13T18:30:00Z","v":849262,"vw":20.453993},{"c":20.45,"h":20.46,"l":20.45,"n":823,"o":20.45,"t":"2026-10-13T18:45:00Z","v":228893,"vw":20.451575},{"c":20.45,"h":20.46,"l":20.45,"n":637,"o":20.455,"t":"2026-10-13T19:00:00Z","v":232072,"vw":20.452919},{"c":20.45,"h":20.46,"l":20.45,"n":1757,"o":20.4551,"t":"2026-10-13T19:15:00Z","v":559230,"vw":20.453261},{"c":20.465,"h":20.47,"l":20.45,"n":1098,"o":20.4501,"t":"2026-10-13T19:30:00Z","v":2981238,"vw":20.458184},{"c":20.475,"h":20.48,"l":20.46,"n":1599,"o":20.465,"t":"2026-10-13T19:45:00Z","v":611975,"vw":20.468685},{"c":20.47,"h":20.47,"l":20.47,"n":5,"o":20.47,"t":"2026-10-13T20:00:00Z","v":20016,"vw":20.47},{"c":20.476,"h":20.479,"l":20.47,"n":8,"o":20.47,"t":"2026-10-13T20:15:00Z","v":1650,"vw":20.471844},{"c":20.48,"h":20.48,"l":20.48,"n":1,"o":20.48,"t":"2026-10-14T08:00:00Z","v":3506,"vw":20.48},{"c":20.48,"h":20.48,"l":20.48,"n":1,"o":20.48,"t":"2026-10-14T11:00:00Z","v":750,"vw":20.48},{"c":20.47,"h":20.47,"l":20.47,"n":2,"o":20.47,"t":"2026-10-14T13:15:00Z","v":279,"vw":20.47},{"c":20.45,"h":20.48,"l":20.45,"n":705,"o":20.48,"t":"2026-10-14T13:30:00Z","v":355426,"vw":20.456325},{"c":20.4582,"h":20.46,"l":20.45,"n":197,"o":20.455,"t":"2026-10-14T13:45:00Z","v":97837,"vw":20.454809},{"c":20.445,"h":20.4599,"l":20.4418,"n":434,"o":20.455,"t":"2026-10-14T14:00:00Z","v":254285,"vw":20.450222},{"c":20.45,"h":20.45,"l":20.44,"n":218,"o":20.45,"t":"2026-10-14T14:15:00Z","v":81819,"vw":20.447951},{"c":20.455,"h":20.46,"l":20.44,"n":611,"o":20.45,"t":"2026-10-14T14:30:00Z","v":405883,"vw":20.450696},{"c":20.47,"h":20.47,"l":20.4501,"n":661,"o":20.455,"t":"2026-10-14T14:45:00Z","v":538754,"vw":20.461207},{"c":20.465,"h":20.47,"l":20.46,"n":242,"o":20.465,"t":"2026-10-14T15:00:00Z","v":152829,"vw":20.465035},{"c":20.47,"h":20.48,"l":20.4647,"n":863,"o":20.465,"t":"2026-10-14T15:15:00Z","v":1039479,"vw":20.470335},{"c":20.4504,"h":20.475,"l":20.45,"n":1270,"o":20.47,"t":"2026-10-14T15:30:00Z","v":1882459,"vw":20.465125},{"c":20.45,"h":20.46,"l":20.45,"n":1028,"o":20.455,"t":"2026-10-14T15:45:00Z","v":266116,"vw":20.453221},{"c":20.45,"h":20.46,"l":20.45,"n":1807,"o":20.455,"t":"2026-10-14T16:00:00Z","v":519665,"vw":20.452587},{"c":20.45,"h":20.46,"l":20.45,"n":1471,"o":20.45,"t":"2026-10-14T16:15:00Z","v":321048,"vw":20.452236},{"c":20.45,"h":20.46,"l":20.45,"n":1453,"o":20.45,"t":"2026-10-14T16:30:00Z","v":439327,"vw":20.452617},{"c":20.4501,"h":20.46,"l":20.45,"n":1357,"o":20.455,"t":"2026-10-14T16:45:00Z","v":295822,"vw":20.451826},{"c":20.45,"h":20.46,"l":20.45,"n":1357,"o":20.4501,"t":"2026-10-14T17:00:00Z","v":571397,"vw":20.45235},{"c":20.455,"h":20.46,"l":20.45,"n":1755,"o":20.45,"t":"2026-10-14T17:15:00Z","v":500315,"vw":20.451323},{"c":20.44,"h":20.455,"l":20.44,"n":625,"o":20.455,"t":"2026-10-14T17:30:00Z","v":578081,"vw":20.447728},{"c":20.4417,"h":20.45,"l":20.44,"n":1165,"o":20.44,"t":"2026-10-14T17:45:00Z","v":210106,"vw":20.443703},{"c":20.445,"h":20.45,"l":20.44,"n":1501,"o":20.44,"t":"2026-10-14T18:00:00Z","v":209951,"vw":20.442786},{"c":20.44,"h":20.45,"l":20.44,"n":1458,"o":20.4418,"t":"2026-10-14T18:15:00Z","v":564896,"vw":20.443337},{"c":20.45,"h":20.45,"l":20.44,"n":752,"o":20.44,"t":"2026-10-14T18:30:00Z","v":503287,"vw":20.444172},{"c":20.455,"h":20.4599,"l":20.44,"n":1048,"o":20.45,"t":"2026-10-14T18:45:00Z","v":660050,"vw":20.45014},{"c":20.45,"h":20.4597,"l":20.45,"n":445,"o":20.455,"t":"2026-10-14T19:00:00Z","v":433801,"vw":20.453296},{"c":20.455,"h":20.46,"l":20.45,"n":396,"o":20.45,"t":"2026-10-14T19:15:00Z","v":158093,"vw":20.454061},{"c":20.44,"h":20.46,"l":20.44,"n":1236,"o":20.455,"t":"2026-10-14T19:30:00Z","v":1827986,"vw":20.449727},{"c":20.425,"h":20.45,"l":20.42,"n":3284,"o":20.44,"t":"2026-10-14T19:45:00Z","v":1233708,"vw":20.431405},{"c":20.43,"h":20.43,"l":20.43,"n":8,"o":20.43,"t":"2026-10-14T20:00:00Z","v":80072,"vw":20.43},{"c":20.47,"h":20.47,"l":20.47,"n":1,"o":20.47,"t":"2026-10-14T20:15:00Z","v":1250000,"vw":20.47},{"c":20.4301,"h":20.4301,"l":20.4301,"n":1,"o":20.4301,"t":"2026-10-15T11:00:00Z","v":150,"vw":20.4301},{"c":20.42,"h":20.42,"l":20.42,"n":1,"o":20.42,"t":"2026-10-15T12:00:00Z","v":1500,"vw":20.42},{"c":20.421,"h":20.421,"l":20.421,"n":1,"o":20.421,"t":"2026-10-15T12:30:00Z","v":1000,"vw":20.421},{"c":20.41,"h":20.42,"l":20.41,"n":3,"o":20.42,"t":"2026-10-15T12:45:00Z","v":401,"vw":20.415},{"c":20.4021,"h":20.4021,"l":20.4,"n":3,"o":20.4,"t":"2026-10-15T13:00:00Z","v":1852,"vw":20.400284},{"c":20.43,"h":20.43,"l":20.43,"n":1,"o":20.43,"t":"2026-10-15T13:15:00Z","v":356,"vw":20.43},{"c":20.41,"h":20.43,"l":20.41,"n":1107,"o":20.43,"t":"2026-10-15T13:30:00Z","v":742985,"vw":20.417378},{"c":20.43,"h":20.43,"l":20.41,"n":518,"o":20.42,"t":"2026-10-15T13:45:00Z","v":462765,"vw":20.424892},{"c":20.45,"h":20.45,"l":20.4201,"n":655,"o":20.43,"t":"2026-10-15T14:00:00Z","v":549292,"vw":20.438138},{"c":20.445,"h":20.45,"l":20.44,"n":373,"o":20.445,"t":"2026-10-15T14:15:00Z","v":485436,"vw":20.442193},{"c":20.445,"h":20.45,"l":20.4401,"n":407,"o":20.445,"t":"2026-10-15T14:30:00Z","v":603985,"vw":20.448522},{"c":20.45,"h":20.46,"l":20.44,"n":795,"o":20.45,"t":"2026-10-15T14:45:00Z","v":340216,"vw":20.451881},{"c":20.445,"h":20.45,"l":20.44,"n":399,"o":20.4499,"t":"2026-10-15T15:00:00Z","v":198512,"vw":20.444978},{"c":20.445,"h":20.45,"l":20.44,"n":220,"o":20.445,"t":"2026-10-15T15:15:00Z","v":112837,"vw":20.445532},{"c":20.44,"h":20.45,"l":20.44,"n":540,"o":20.445,"t":"2026-10-15T15:30:00Z","v":173294,"vw":20.441403},{"c":20.4401,"h":20.45,"l":20.44,"n":1413,"o":20.44,"t":"2026-10-15T15:45:00Z","v":304960,"vw":20.440773},{"c":20.435,"h":20.44,"l":20.43,"n":225,"o":20.44,"t":"2026-10-15T16:00:00Z","v":174210,"vw":20.437307},{"c":20.44,"h":20.44,"l":20.43,"n":456,"o":20.435,"t":"2026-10-15T16:15:00Z","v":144654,"vw":20.435547},{"c":20.44,"h":20.45,"l":20.43,"n":867,"o":20.44,"t":"2026-10-15T16:30:00Z","v":210854,"vw":20.440644},{"c":20.445,"h":20.45,"l":20.44,"n":1624,"o":20.4401,"t":"2026-10-15T16:45:00Z","v":430609,"vw":20.442308},{"c":20.44,"h":20.45,"l":20.44,"n":474,"o":20.4417,"t":"2026-10-15T17:00:00Z","v":162089,"vw":20.445924},{"c":20.46,"h":20.46,"l":20.44,"n":534,"o":20.44,"t":"2026-10-15T17:15:00Z","v":385521,"vw":20.452485},{"c":20.475,"h":20.475,"l":20.45,"n":406,"o":20.455,"t":"2026-10-15T17:30:00Z","v":188800,"vw":20.466994},{"c":20.4701,"h":20.48,"l":20.47,"n":836,"o":20.47,"t":"2026-10-15T17:45:00Z","v":447761,"vw":20.47222},{"c":20.47,"h":20.48,"l":20.46,"n":814,"o":20.47,"t":"2026-10-15T18:00:00Z","v":255086,"vw":20.469499},{"c":20.47,"h":20.47,"l":20.46,"n":289,"o":20.47,"t":"2026-10-15T18:15:00Z","v":164209,"vw":20.46833},{"c":20.47,"h":20.47,"l":20.46,"n":1537,"o":20.465,"t":"2026-10-15T18:30:00Z","v":466963,"vw":20.468761},{"c":20.47,"h":20.47,"l":20.46,"n":1611,"o":20.4699,"t":"2026-10-15T18:45:00Z","v":865556,"vw":20.469221},{"c":20.47,"h":20.48,"l":20.4699,"n":960,"o":20.47,"t":"2026-10-15T19:00:00Z","v":1434656,"vw":20.470746},{"c":20.465,"h":20.48,"l":20.46,"n":1203,"o":20.47,"t":"2026-10-15T19:15:00Z","v":836810,"vw":20.473988},{"c":20.465,"h":20.47,"l":20.46,"n":471,"o":20.4699,"t":"2026-10-15T19:30:00Z","v":163300,"vw":20.464871},{"c":20.465,"h":20.47,"l":20.46,"n":1075,"o":20.465,"t":"2026-10-15T19:45:00Z","v":593440,"vw":20.466136},{"c":20.47,"h":20.47,"l":20.47,"n":4,"o":20.47,"t":"2026-10-15T20:00:00Z","v":50327,"vw":20.47},{"c":20.47,"h":20.4783,"l":20.46,"n":322,"o":20.47,"t":"2026-10-16T13:30:00Z","v":219557,"vw":20.470372},{"c":20.47,"h":20.48,"l":20.47,"n":194,"o":20.475,"t":"2026-10-16T13:45:00Z","v":34216,"vw":20.474725},{"c":20.475,"h":20.48,"l":20.47,"n":289,"o":20.475,"t":"2026-10-16T14:00:00Z","v":63581,"vw":20.473515},{"c":20.475,"h":20.48,"l":20.47,"n":228,"o":20.475,"t":"2026-10-16T14:15:00Z","v":51844,"vw":20.475089},{"c":20.475,"h":20.48,"l":20.47,"n":162,"o":20.475,"t":"2026-10-16T14:30:00Z","v":52575,"vw":20.478238},{"c":20.47,"h":20.48,"l":20.47,"n":255,"o":20.475,"t":"2026-10-16T14:45:00Z","v":68602,"vw":20.478147},{"c":20.475,"h":20.48,"l":20.47,"n":261,"o":20.475,"t":"2026-10-16T15:00:00Z","v":137402,"vw":20.474709},{"c":20.475,"h":20.48,"l":20.47,"n":586,"o":20.475,"t":"2026-10-16T15:15:00Z","v":72024,"vw":20.475539},{"c":20.475,"h":20.48,"l":20.47,"n":244,"o":20.475,"t":"2026-10-16T15:30:00Z","v":35811,"vw":20.476004},{"c":20.475,"h":20.48,"l":20.47,"n":690,"o":20.475,"t":"2026-10-16T15:45:00Z","v":544291,"vw":20.475471},{"c":20.475,"h":20.48,"l":20.47,"n":1004,"o":20.47,"t":"2026-10-16T16:00:00Z","v":864382,"vw":20.473394},{"c":20.47,"h":20.4799,"l":20.47,"n":723,"o":20.475,"t":"2026-10-16T16:15:00Z","v":387382,"vw":20.473501},{"c":20.452,"h":20.475,"l":20.45,"n":1603,"o":20.47,"t":"2026-10-16T16:30:00Z","v":1280183,"vw":20.461544},{"c":20.441,"h":20.46,"l":20.44,"n":1800,"o":20.45,"t":"2026-10-16T16:45:00Z","v":1609553,"vw":20.44669},{"c":20.435,"h":20.445,"l":20.43,"n":1269,"o":20.44,"t":"2026-10-16T17:00:00Z","v":1362019,"vw":20.439033},{"c":20.44,"h":20.445,"l":20.43,"n":847,"o":20.44,"t":"2026-10-16T17:15:00Z","v":1287169,"vw":20.438397},{"c":20.45,"h":20.45,"l":20.44,"n":593,"o":20.4417,"t":"2026-10-16T17:30:00Z","v":509460,"vw":20.447526},{"c":20.44,"h":20.45,"l":20.44,"n":823,"o":20.445,"t":"2026-10-16T17:45:00Z","v":791621,"vw":20.448139},{"c":20.445,"h":20.45,"l":20.44,"n":933,"o":20.44,"t":"2026-10-16T18:00:00Z","v":222332,"vw":20.444855},{"c":20.445,"h":20.45,"l":20.44,"n":2688,"o":20.445,"t":"2026-10-16T18:15:00Z","v":1559090,"vw":20.440637},{"c":20.44,"h":20.45,"l":20.44,"n":1184,"o":20.44,"t":"2026-10-16T18:30:00Z","v":612426,"vw":20.440968},{"c":20.441,"h":20.45,"l":20.44,"n":1848,"o":20.44,"t":"2026-10-16T18:45:00Z","v":696786,"vw":20.440744},{"c":20.4332,"h":20.45,"l":20.43,"n":1604,"o":20.44,"t":"2026-10-16T19:00:00Z","v":1102936,"vw":20.439597},{"c":20.435,"h":20.44,"l":20.43,"n":933,"o":20.43,"t":"2026-10-16T19:15:00Z","v":539793,"vw":20.435053},{"c":20.43,"h":20.4359,"l":20.42,"n":2288,"o":20.435,"t":"2026-10-16T19:30:00Z","v":1429713,"vw":20.425883},{"c":20.44,"h":20.44,"l":20.42,"n":2095,"o":20.425,"t":"2026-10-16T19:45:00Z","v":2630791,"vw":20.434092},{"c":20.43,"h":20.44,"l":20.43,"n":9,"o":20.44,"t":"2026-10-16T20:00:00Z","v":800542,"vw":20.432097},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-10-16T20:45:00Z","v":660,"vw":20.45},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-10-16T22:15:00Z","v":100,"vw":20.45},{"c":20.31,"h":20.32,"l":20.31,"n":5,"o":20.32,"t":"2026-10-19T12:00:00Z","v":1599,"vw":20.313333},{"c":20.3307,"h":20.3307,"l":20.3307,"n":1,"o":20.3307,"t":"2026-10-19T12:15:00Z","v":1000,"vw":20.3307},{"c":20.325,"h":20.339,"l":20.32,"n":284,"o":20.33,"t":"2026-10-19T13:30:00Z","v":364259,"vw":20.323381},{"c":20.33,"h":20.34,"l":20.32,"n":855,"o":20.3205,"t":"2026-10-19T13:45:00Z","v":2781505,"vw":20.338227},{"c":20.33,"h":20.3353,"l":20.32,"n":2092,"o":20.33,"t":"2026-10-19T14:00:00Z","v":901219,"vw":20.329022},{"c":20.335,"h":20.34,"l":20.33,"n":526,"o":20.335,"t":"2026-10-19T14:15:00Z","v":324892,"vw":20.336215},{"c":20.335,"h":20.34,"l":20.33,"n":427,"o":20.335,"t":"2026-10-19T14:30:00Z","v":185066,"vw":20.33353},{"c":20.335,"h":20.34,"l":20.33,"n":91,"o":20.335,"t":"2026-10-19T14:45:00Z","v":18234,"vw":20.335829},{"c":20.335,"h":20.34,"l":20.33,"n":191,"o":20.335,"t":"2026-10-19T15:00:00Z","v":183179,"vw":20.337054},{"c":20.35,"h":20.35,"l":20.33,"n":333,"o":20.335,"t":"2026-10-19T15:15:00Z","v":974385,"vw":20.341601},{"c":20.345,"h":20.35,"l":20.34,"n":141,"o":20.3451,"t":"2026-10-19T15:30:00Z","v":42384,"vw":20.344168},{"c":20.346,"h":20.35,"l":20.34,"n":373,"o":20.345,"t":"2026-10-19T15:45:00Z","v":222045,"vw":20.345155},{"c":20.35,"h":20.35,"l":20.34,"n":175,"o":20.345,"t":"2026-10-19T16:00:00Z","v":173922,"vw":20.348244},{"c":20.355,"h":20.355,"l":20.34,"n":812,"o":20.34,"t":"2026-10-19T16:15:00Z","v":767420,"vw":20.349205},{"c":20.355,"h":20.36,"l":20.35,"n":216,"o":20.355,"t":"2026-10-19T16:30:00Z","v":1135973,"vw":20.350564},{"c":20.36,"h":20.36,"l":20.35,"n":267,"o":20.355,"t":"2026-10-19T16:45:00Z","v":69483,"vw":20.354705},{"c":20.35,"h":20.36,"l":20.35,"n":834,"o":20.35,"t":"2026-10-19T17:00:00Z","v":1167559,"vw":20.351345},{"c":20.33,"h":20.36,"l":20.33,"n":963,"o":20.35,"t":"2026-10-19T17:15:00Z","v":3198521,"vw":20.346631},{"c":20.325,"h":20.34,"l":20.32,"n":800,"o":20.33,"t":"2026-10-19T17:30:00Z","v":663924,"vw":20.328506},{"c":20.325,"h":20.33,"l":20.32,"n":313,"o":20.32,"t":"2026-10-19T17:45:00Z","v":128199,"vw":20.325521},{"c":20.325,"h":20.33,"l":20.32,"n":537,"o":20.325,"t":"2026-10-19T18:00:00Z","v":98759,"vw":20.325323},{"c":20.325,"h":20.33,"l":20.32,"n":475,"o":20.33,"t":"2026-10-19T18:15:00Z","v":172579,"vw":20.32504},{"c":20.325,"h":20.33,"l":20.32,"n":443,"o":20.325,"t":"2026-10-19T18:30:00Z","v":234869,"vw":20.324667},{"c":20.315,"h":20.33,"l":20.31,"n":1152,"o":20.325,"t":"2026-10-19T18:45:00Z","v":591017,"vw":20.321487},{"c":20.3101,"h":20.32,"l":20.31,"n":540,"o":20.315,"t":"2026-10-19T19:00:00Z","v":397850,"vw":20.314999},{"c":20.315,"h":20.32,"l":20.31,"n":420,"o":20.315,"t":"2026-10-19T19:15:00Z","v":1137634,"vw":20.319303},{"c":20.315,"h":20.32,"l":20.31,"n":744,"o":20.315,"t":"2026-10-19T19:30:00Z","v":250936,"vw":20.313515},{"c":20.32,"h":20.32,"l":20.3,"n":3552,"o":20.3199,"t":"2026-10-19T19:45:00Z","v":2071756,"vw":20.307647},{"c":20.32,"h":20.32,"l":20.32,"n":8,"o":20.32,"t":"2026-10-19T20:00:00Z","v":86038,"vw":20.32},{"c":20.315,"h":20.33,"l":20.31,"n":525,"o":20.33,"t":"2026-10-20T13:30:00Z","v":253852,"vw":20.322936},{"c":20.315,"h":20.32,"l":20.31,"n":356,"o":20.315,"t":"2026-10-20T13:45:00Z","v":125840,"vw":20.317729},{"c":20.325,"h":20.33,"l":20.31,"n":1258,"o":20.315,"t":"2026-10-20T14:00:00Z","v":842654,"vw":20.319688},{"c":20.34,"h":20.34,"l":20.32,"n":510,"o":20.325,"t":"2026-10-20T14:15:00Z","v":679529,"vw":20.332533},{"c":20.335,"h":20.34,"l":20.33,"n":1102,"o":20.335,"t":"2026-10-20T14:30:00Z","v":832657,"vw":20.336439},{"c":20.335,"h":20.34,"l":20.33,"n":299,"o":20.335,"t":"2026-10-20T14:45:00Z","v":201952,"vw":20.332307},{"c":20.32,"h":20.3358,"l":20.32,"n":532,"o":20.3301,"t":"2026-10-20T15:00:00Z","v":629079,"vw":20.330438},{"c":20.32,"h":20.33,"l":20.32,"n":412,"o":20.3276,"t":"2026-10-20T15:15:00Z","v":127700,"vw":20.321599},{"c":20.29,"h":20.3251,"l":20.28,"n":2528,"o":20.32,"t":"2026-10-20T15:30:00Z","v":5514812,"vw":20.293429},{"c":20.29,"h":20.3,"l":20.28,"n":805,"o":20.29,"t":"2026-10-20T15:45:00Z","v":738570,"vw":20.289404},{"c":20.285,"h":20.29,"l":20.28,"n":460,"o":20.29,"t":"2026-10-20T16:00:00Z","v":563083,"vw":20.288311},{"c":20.29,"h":20.29,"l":20.28,"n":373,"o":20.29,"t":"2026-10-20T16:15:00Z","v":202694,"vw":20.2879},{"c":20.285,"h":20.29,"l":20.28,"n":1212,"o":20.285,"t":"2026-10-20T16:30:00Z","v":768672,"vw":20.288434},{"c":20.28,"h":20.29,"l":20.28,"n":336,"o":20.29,"t":"2026-10-20T16:45:00Z","v":435479,"vw":20.282556},{"c":20.265,"h":20.29,"l":20.26,"n":590,"o":20.285,"t":"2026-10-20T17:00:00Z","v":894737,"vw":20.27268},{"c":20.275,"h":20.275,"l":20.26,"n":535,"o":20.27,"t":"2026-10-20T17:15:00Z","v":429628,"vw":20.268216},{"c":20.28,"h":20.28,"l":20.27,"n":649,"o":20.275,"t":"2026-10-20T17:30:00Z","v":281971,"vw":20.278087},{"c":20.28,"h":20.28,"l":20.275,"n":526,"o":20.28,"t":"2026-10-20T17:45:00Z","v":184634,"vw":20.278469},{"c":20.28,"h":20.28,"l":20.27,"n":765,"o":20.275,"t":"2026-10-20T18:00:00Z","v":395513,"vw":20.277808},{"c":20.29,"h":20.29,"l":20.275,"n":702,"o":20.28,"t":"2026-10-20T18:15:00Z","v":2358809,"vw":20.280335},{"c":20.285,"h":20.29,"l":20.28,"n":619,"o":20.285,"t":"2026-10-20T18:30:00Z","v":259925,"vw":20.285002},{"c":20.29,"h":20.29,"l":20.28,"n":721,"o":20.29,"t":"2026-10-20T18:45:00Z","v":204401,"vw":20.285305},{"c":20.285,"h":20.29,"l":20.28,"n":514,"o":20.285,"t":"2026-10-20T19:00:00Z","v":113560,"vw":20.285568},{"c":20.29,"h":20.29,"l":20.28,"n":560,"o":20.285,"t":"2026-10-20T19:15:00Z","v":326441,"vw":20.285538},{"c":20.285,"h":20.29,"l":20.2824,"n":934,"o":20.285,"t":"2026-10-20T19:30:00Z","v":560432,"vw":20.288135},{"c":20.3,"h":20.3,"l":20.285,"n":1663,"o":20.29,"t":"2026-10-20T19:45:00Z","v":1827298,"vw":20.292197},{"c":20.29,"h":20.3,"l":20.29,"n":9,"o":20.3,"t":"2026-10-20T20:00:00Z","v":51172,"vw":20.299978},{"c":20.29,"h":20.29,"l":20.29,"n":1,"o":20.29,"t":"2026-10-20T21:15:00Z","v":100,"vw":20.29},{"c":20.2717,"h":20.2717,"l":20.2717,"n":1,"o":20.2717,"t":"2026-10-20T22:30:00Z","v":978,"vw":20.2717},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-21T13:15:00Z","v":250,"vw":20.3},{"c":20.315,"h":20.3196,"l":20.29,"n":713,"o":20.3,"t":"2026-10-21T13:30:00Z","v":220497,"vw":20.302852},{"c":20.315,"h":20.32,"l":20.31,"n":385,"o":20.315,"t":"2026-10-21T13:45:00Z","v":416593,"vw":20.313702},{"c":20.315,"h":20.32,"l":20.31,"n":437,"o":20.32,"t":"2026-10-21T14:00:00Z","v":401638,"vw":20.313121},{"c":20.31,"h":20.32,"l":20.3,"n":708,"o":20.31,"t":"2026-10-21T14:15:00Z","v":382786,"vw":20.309024},{"c":20.315,"h":20.315,"l":20.304,"n":1119,"o":20.31,"t":"2026-10-21T14:30:00Z","v":514298,"vw":20.310144},{"c":20.315,"h":20.32,"l":20.31,"n":427,"o":20.31,"t":"2026-10-21T14:45:00Z","v":101157,"vw":20.313244},{"c":20.31,"h":20.32,"l":20.31,"n":444,"o":20.315,"t":"2026-10-21T15:00:00Z","v":655614,"vw":20.310807},{"c":20.315,"h":20.32,"l":20.31,"n":603,"o":20.31,"t":"2026-10-21T15:15:00Z","v":166401,"vw":20.313361},{"c":20.315,"h":20.32,"l":20.31,"n":780,"o":20.31,"t":"2026-10-21T15:30:00Z","v":2005239,"vw":20.317341},{"c":20.325,"h":20.33,"l":20.3148,"n":910,"o":20.315,"t":"2026-10-21T15:45:00Z","v":494800,"vw":20.323028},{"c":20.325,"h":20.33,"l":20.32,"n":657,"o":20.33,"t":"2026-10-21T16:00:00Z","v":735667,"vw":20.329147},{"c":20.325,"h":20.33,"l":20.32,"n":229,"o":20.325,"t":"2026-10-21T16:15:00Z","v":60365,"vw":20.325956},{"c":20.3282,"h":20.33,"l":20.32,"n":690,"o":20.3253,"t":"2026-10-21T16:30:00Z","v":368379,"vw":20.327689},{"c":20.325,"h":20.33,"l":20.32,"n":580,"o":20.325,"t":"2026-10-21T16:45:00Z","v":153666,"vw":20.328361},{"c":20.325,"h":20.33,"l":20.32,"n":273,"o":20.325,"t":"2026-10-21T17:00:00Z","v":59827,"vw":20.326438},{"c":20.33,"h":20.33,"l":20.32,"n":928,"o":20.325,"t":"2026-10-21T17:15:00Z","v":155254,"vw":20.322083},{"c":20.32,"h":20.33,"l":20.32,"n":1328,"o":20.3204,"t":"2026-10-21T17:30:00Z","v":179515,"vw":20.321593},{"c":20.325,"h":20.33,"l":20.32,"n":1464,"o":20.32,"t":"2026-10-21T17:45:00Z","v":1348029,"vw":20.320699},{"c":20.32,"h":20.33,"l":20.32,"n":1435,"o":20.32,"t":"2026-10-21T18:00:00Z","v":655827,"vw":20.321049},{"c":20.3201,"h":20.33,"l":20.32,"n":1269,"o":20.3201,"t":"2026-10-21T18:15:00Z","v":277071,"vw":20.321027},{"c":20.31,"h":20.33,"l":20.31,"n":1481,"o":20.325,"t":"2026-10-21T18:30:00Z","v":872269,"vw":20.318684},{"c":20.3,"h":20.32,"l":20.3,"n":830,"o":20.31,"t":"2026-10-21T18:45:00Z","v":548612,"vw":20.312437},{"c":20.295,"h":20.31,"l":20.29,"n":993,"o":20.3,"t":"2026-10-21T19:00:00Z","v":667746,"vw":20.298395},{"c":20.305,"h":20.31,"l":20.29,"n":1030,"o":20.295,"t":"2026-10-21T19:15:00Z","v":1108186,"vw":20.305648},{"c":20.31,"h":20.32,"l":20.3,"n":947,"o":20.305,"t":"2026-10-21T19:30:00Z","v":646184,"vw":20.31019},{"c":20.315,"h":20.32,"l":20.31,"n":1338,"o":20.31,"t":"2026-10-21T19:45:00Z","v":330770,"vw":20.313986},{"c":20.32,"h":20.32,"l":20.32,"n":6,"o":20.32,"t":"2026-10-21T20:00:00Z","v":59536,"vw":20.32},{"c":20.3177,"h":20.3177,"l":20.3177,"n":1,"o":20.3177,"t":"2026-10-22T13:00:00Z","v":800,"vw":20.3177},{"c":20.285,"h":20.31,"l":20.28,"n":445,"o":20.3,"t":"2026-10-22T13:30:00Z","v":956890,"vw":20.290769},{"c":20.275,"h":20.29,"l":20.275,"n":619,"o":20.285,"t":"2026-10-22T13:45:00Z","v":315458,"vw":20.279426},{"c":20.275,"h":20.28,"l":20.27,"n":130,"o":20.275,"t":"2026-10-22T14:00:00Z","v":43221,"vw":20.275469},{"c":20.27,"h":20.2783,"l":20.26,"n":653,"o":20.275,"t":"2026-10-22T14:15:00Z","v":426234,"vw":20.269359},{"c":20.26,"h":20.2699,"l":20.25,"n":765,"o":20.265,"t":"2026-10-22T14:30:00Z","v":393383,"vw":20.257424},{"c":20.2576,"h":20.265,"l":20.24,"n":2073,"o":20.26,"t":"2026-10-22T14:45:00Z","v":4766492,"vw":20.246461},{"c":20.255,"h":20.26,"l":20.25,"n":2231,"o":20.2583,"t":"2026-10-22T15:00:00Z","v":804161,"vw":20.258171},{"c":20.26,"h":20.26,"l":20.25,"n":463,"o":20.255,"t":"2026-10-22T15:15:00Z","v":277546,"vw":20.257703},{"c":20.265,"h":20.27,"l":20.25,"n":519,"o":20.26,"t":"2026-10-22T15:30:00Z","v":364339,"vw":20.262372},{"c":20.28,"h":20.28,"l":20.2601,"n":453,"o":20.27,"t":"2026-10-22T15:45:00Z","v":370549,"vw":20.270144},{"c":20.285,"h":20.285,"l":20.27,"n":888,"o":20.275,"t":"2026-10-22T16:00:00Z","v":419682,"vw":20.279277},{"c":20.29,"h":20.3,"l":20.28,"n":451,"o":20.28,"t":"2026-10-22T16:15:00Z","v":380956,"vw":20.289412},{"c":20.2801,"h":20.3,"l":20.28,"n":1800,"o":20.295,"t":"2026-10-22T16:30:00Z","v":1424104,"vw":20.287446},{"c":20.295,"h":20.295,"l":20.28,"n":741,"o":20.2817,"t":"2026-10-22T16:45:00Z","v":568476,"vw":20.285986},{"c":20.285,"h":20.296,"l":20.28,"n":641,"o":20.295,"t":"2026-10-22T17:00:00Z","v":1026085,"vw":20.287576},{"c":20.2925,"h":20.3,"l":20.28,"n":1125,"o":20.285,"t":"2026-10-22T17:15:00Z","v":875380,"vw":20.289814},{"c":20.295,"h":20.3,"l":20.29,"n":354,"o":20.295,"t":"2026-10-22T17:30:00Z","v":185615,"vw":20.294763},{"c":20.29,"h":20.3,"l":20.28,"n":728,"o":20.295,"t":"2026-10-22T17:45:00Z","v":1133484,"vw":20.290701},{"c":20.29,"h":20.29,"l":20.28,"n":398,"o":20.285,"t":"2026-10-22T18:00:00Z","v":558930,"vw":20.28792},{"c":20.285,"h":20.29,"l":20.28,"n":671,"o":20.285,"t":"2026-10-22T18:15:00Z","v":517497,"vw":20.28656},{"c":20.285,"h":20.2999,"l":20.28,"n":587,"o":20.29,"t":"2026-10-22T18:30:00Z","v":966037,"vw":20.290737},{"c":20.2899,"h":20.29,"l":20.28,"n":592,"o":20.285,"t":"2026-10-22T18:45:00Z","v":321573,"vw":20.286677},{"c":20.295,"h":20.3,"l":20.28,"n":678,"o":20.2859,"t":"2026-10-22T19:00:00Z","v":614178,"vw":20.29072},{"c":20.295,"h":20.3,"l":20.29,"n":546,"o":20.295,"t":"2026-10-22T19:15:00Z","v":626440,"vw":20.295391},{"c":20.295,"h":20.3,"l":20.29,"n":765,"o":20.3,"t":"2026-10-22T19:30:00Z","v":473465,"vw":20.295775},{"c":20.305,"h":20.31,"l":20.29,"n":1470,"o":20.295,"t":"2026-10-22T19:45:00Z","v":852425,"vw":20.297524},{"c":20.29,"h":20.29,"l":20.29,"n":12,"o":20.29,"t":"2026-10-22T20:00:00Z","v":129255,"vw":20.29},{"c":20.33,"h":20.33,"l":20.32,"n":21,"o":20.32,"t":"2026-10-22T20:45:00Z","v":3564,"vw":20.325161},{"c":20.29,"h":20.29,"l":20.29,"n":1,"o":20.29,"t":"2026-10-23T12:30:00Z","v":5000,"vw":20.29},{"c":20.265,"h":20.29,"l":20.265,"n":518,"o":20.28,"t":"2026-10-23T13:30:00Z","v":347455,"vw":20.274629},{"c":20.2567,"h":20.27,"l":20.255,"n":546,"o":20.265,"t":"2026-10-23T13:45:00Z","v":1585003,"vw":20.260533},{"c":20.255,"h":20.28,"l":20.25,"n":733,"o":20.255,"t":"2026-10-23T14:00:00Z","v":2100684,"vw":20.263965},{"c":20.245,"h":20.26,"l":20.24,"n":1719,"o":20.255,"t":"2026-10-23T14:15:00Z","v":530394,"vw":20.249161},{"c":20.255,"h":20.255,"l":20.2432,"n":531,"o":20.245,"t":"2026-10-23T14:30:00Z","v":670032,"vw":20.24716},{"c":20.255,"h":20.2597,"l":20.25,"n":451,"o":20.255,"t":"2026-10-23T14:45:00Z","v":675401,"vw":20.25488},{"c":20.255,"h":20.26,"l":20.25,"n":279,"o":20.255,"t":"2026-10-23T15:00:00Z","v":1463590,"vw":20.252221},{"c":20.26,"h":20.27,"l":20.25,"n":566,"o":20.26,"t":"2026-10-23T15:15:00Z","v":378320,"vw":20.261598},{"c":20.2617,"h":20.27,"l":20.26,"n":451,"o":20.265,"t":"2026-10-23T15:30:00Z","v":234745,"vw":20.263293},{"c":20.265,"h":20.27,"l":20.26,"n":523,"o":20.26,"t":"2026-10-23T15:45:00Z","v":239345,"vw":20.262458},{"c":20.2699,"h":20.27,"l":20.26,"n":705,"o":20.27,"t":"2026-10-23T16:00:00Z","v":321104,"vw":20.268169},{"c":20.265,"h":20.27,"l":20.26,"n":376,"o":20.27,"t":"2026-10-23T16:15:00Z","v":292617,"vw":20.26825},{"c":20.275,"h":20.28,"l":20.26,"n":714,"o":20.265,"t":"2026-10-23T16:30:00Z","v":641677,"vw":20.270267},{"c":20.275,"h":20.28,"l":20.2701,"n":209,"o":20.275,"t":"2026-10-23T16:45:00Z","v":175940,"vw":20.274993},{"c":20.275,"h":20.28,"l":20.27,"n":170,"o":20.275,"t":"2026-10-23T17:00:00Z","v":103727,"vw":20.274005},{"c":20.275,"h":20.28,"l":20.27,"n":190,"o":20.275,"t":"2026-10-23T17:15:00Z","v":102715,"vw":20.27407},{"c":20.2717,"h":20.28,"l":20.27,"n":228,"o":20.275,"t":"2026-10-23T17:30:00Z","v":131240,"vw":20.27465},{"c":20.28,"h":20.28,"l":20.27,"n":357,"o":20.275,"t":"2026-10-23T17:45:00Z","v":230993,"vw":20.275204},{"c":20.275,"h":20.28,"l":20.275,"n":510,"o":20.28,"t":"2026-10-23T18:00:00Z","v":163851,"vw":20.276332},{"c":20.27,"h":20.28,"l":20.27,"n":761,"o":20.28,"t":"2026-10-23T18:15:00Z","v":306098,"vw":20.273832},{"c":20.265,"h":20.28,"l":20.26,"n":2044,"o":20.275,"t":"2026-10-23T18:30:00Z","v":1098616,"vw":20.268912},{"c":20.2601,"h":20.27,"l":20.26,"n":1151,"o":20.26,"t":"2026-10-23T18:45:00Z","v":246511,"vw":20.263462},{"c":20.27,"h":20.27,"l":20.26,"n":1468,"o":20.2617,"t":"2026-10-23T19:00:00Z","v":418146,"vw":20.262924},{"c":20.26,"h":20.27,"l":20.26,"n":482,"o":20.27,"t":"2026-10-23T19:15:00Z","v":212759,"vw":20.263867},{"c":20.2645,"h":20.27,"l":20.26,"n":432,"o":20.26,"t":"2026-10-23T19:30:00Z","v":171524,"vw":20.264456},{"c":20.26,"h":20.27,"l":20.26,"n":1060,"o":20.265,"t":"2026-10-23T19:45:00Z","v":406424,"vw":20.264358},{"c":20.2685,"h":20.2685,"l":20.26,"n":13,"o":20.26,"t":"2026-10-23T20:00:00Z","v":130692,"vw":20.260023},{"c":20.28,"h":20.3,"l":20.26,"n":104,"o":20.29,"t":"2026-10-23T21:15:00Z","v":10180,"vw":20.279951},{"c":20.26,"h":20.26,"l":20.26,"n":1,"o":20.26,"t":"2026-10-23T21:30:00Z","v":1267,"vw":20.26}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.125,"strike":24.61991795766572,"iv":0.5128712716936484,"gamma":0.06344161961753685,"theta":-0.009275779013120137,"vega":0.009689830276229975,"rho":0.0013597224319578148,"breakevenPct":22.13681124218025},{"delta":0.15,"premium":0.125,"strike":22.275089467199386,"iv":0.3064894520865145,"gamma":0.14095892589053713,"theta":-0.007538326736625965,"vega":0.012867788681770936,"rho":0.0020402141737697844,"breakevenPct":10.563126689039413},{"delta":0.2,"premium":0.22474665173753544,"strike":22.261024435684508,"iv":0.3626683433486765,"gamma":0.2725903136167539,"theta":-0.011226017160412265,"vega":0.015458795594740221,"rho":0.0025959360762995015,"breakevenPct":10.986036956673455},{"delta":0.25,"premium":0.5443168828661563,"strike":24.715844143307812,"iv":0.8202506101997324,"gamma":0.08938407786165438,"theta":-0.025485897502355553,"vega":0.01668075359050696,"rho":0.003295441865526496,"breakevenPct":24.67996557835127},{"delta":0.3,"premium":0.5336596079660256,"strike":24.18298039830128,"iv":0.7410697502901581,"gamma":0.13958926680384032,"theta":-0.02325020286932103,"vega":0.016988013071805606,"rho":0.00401492914541957,"breakevenPct":21.99723596380703},{"delta":0.35,"premium":0.5230023330658949,"strike":23.65011665329475,"iv":0.6618888903805838,"gamma":0.1897944557460262,"theta":-0.021014508236286502,"vega":0.017295272553104257,"rho":0.0047344164253126444,"breakevenPct":19.31450634926279},{"delta":0.4,"premium":0.5123450581657644,"strike":23.117252908288215,"iv":0.5827080304710095,"gamma":0.23999964468821222,"theta":-0.018778813603251975,"vega":0.017602532034402905,"rho":0.00545390370520572,"breakevenPct":16.631776734718546},{"delta":0.45,"premium":0.5016877832656337,"strike":22.58438916328168,"iv":0.5035271705614353,"gamma":0.2902048336303982,"theta":-0.01654311897021745,"vega":0.017909791515701552,"rho":0.006173390985098793,"breakevenPct":13.949047120174306},{"delta":0.5,"premium":0.49103050836550305,"strike":22.05152541827515,"iv":0.424346310651861,"gamma":0.34041002257258407,"theta":-0.014307424337182925,"vega":0.018217050997000203,"rho":0.006892878264991868,"breakevenPct":11.266317505630067},{"delta":0.55,"premium":0.48037323346537236,"strike":21.518661673268618,"iv":0.34516545074228655,"gamma":0.3906152115147701,"theta":-0.012071729704148396,"vega":0.01852431047829885,"rho":0.007612365544884943,"breakevenPct":8.58358789108582},{"delta":0.6,"premium":0.46971595856524173,"strike":20.985797928262087,"iv":0.2659845908327124,"gamma":0.4408204004569559,"theta":-0.009836035071113875,"vega":0.018831569959597498,"rho":0.008331852824778017,"breakevenPct":5.900858276541584},{"delta":0.65,"premium":0.45905868366511104,"strike":20.45293418325555,"iv":0.18680373092313807,"gamma":0.4910255893991419,"theta":-0.007600340438079344,"vega":0.01913882944089615,"rho":0.009051340104671093,"breakevenPct":3.2181286619973406},{"delta":0.7,"premium":0.5809435364041595,"strike":19.88855869242199,"iv":0.1482184249628527,"gamma":0.49090653789004485,"theta":-0.0065692421991084635,"vega":0.019143684992570582,"rho":0.009717154208372202,"breakevenPct":1.0340682567924442},{"delta":0.75,"premium":1.4539004457652298,"strike":19.14561664190193,"iv":0.33967459138187206,"gamma":0.20561679049034187,"theta":-0.012364190193164929,"vega":0.017434918276374445,"rho":0.010078820313652181,"breakevenPct":1.6758000378438314},{"delta":0.8,"premium":2.4335030549898176,"strike":18.181262729124235,"iv":0.4965718940936864,"gamma":0.11338900203665984,"theta":-0.014850916496945012,"vega":0.015175967413441953,"rho":0.010186480986482133,"breakevenPct":1.751065074600454},{"delta":0.85,"premium":3.439103869653768,"strike":17.162932790224033,"iv":0.645044399185336,"gamma":0.06822606924643584,"theta":-0.016531160896130347,"vega":0.012782892057026478,"rho":0.010232219936973522,"breakevenPct":1.6882362284195465},{"delta":0.9,"premium":3.474271844660194,"strike":16.975728155339805,"iv":0.5370597087378641,"gamma":0.06522985436893204,"theta":-0.010770631067961165,"vega":0.009614805825242718,"rho":0.01096728677708196,"breakevenPct":0.937808489634737}],"put":[{"delta":0.1,"premium":0.55,"strike":12.462684704987653,"iv":1.7092079449309583,"gamma":0.018679140821402627,"theta":-0.030075466015764354,"vega":0.009699903817867622,"rho":-0.00194834746859528,"breakevenPct":41.20096394379244},{"delta":0.15,"premium":0.3305584137154427,"strike":17.065332576795832,"iv":0.7181895253821353,"gamma":0.10402195366527937,"theta":-0.01604253251583375,"vega":0.01288062131004562,"rho":-0.0026321445267712632,"breakevenPct":17.399930093384057},{"delta":0.2,"premium":0.11660892837580132,"strike":19.335642864967948,"iv":0.20667992852217426,"gamma":0.30952734840862633,"theta":-0.004935128397823634,"vega":0.015188228199609645,"rho":-0.0034484413464001837,"breakevenPct":5.138035850976585},{"delta":0.25,"premium":0.10596450915781531,"strike":19.76141963368739,"iv":0.14069925199787192,"gamma":0.4859263493199346,"theta":-0.0035866269112336652,"vega":0.017344461732151626,"rho":-0.004386423047686911,"breakevenPct":2.9839332451650056},{"delta":0.3,"premium":0.19770015986409517,"strike":20.09893687074845,"iv":0.12080268620471227,"gamma":0.5625453340322101,"theta":-0.003363730951807503,"vega":0.018550082298790474,"rho":-0.005292647531656821,"breakevenPct":1.770796096325998},{"delta":0.35,"premium":0.41991841745593994,"strike":20.3239680176769,"iv":0.15963996293237415,"gamma":0.5119954602121094,"theta":-0.004575410526640895,"vega":0.01854415399637683,"rho":-0.006158397687898737,"breakevenPct":1.7569121410614084},{"delta":0.4,"premium":0.6421366750477848,"strike":20.548999164605352,"iv":0.19847723966003605,"gamma":0.4614455863920088,"theta":-0.005787090101474288,"vega":0.018538225693963184,"rho":-0.007024147844140653,"breakevenPct":1.7430281857968186},{"delta":0.45,"premium":0.8643549326396296,"strike":20.774030311533803,"iv":0.23731451638769796,"gamma":0.41089571257190816,"theta":-0.00699876967630768,"vega":0.01853229739154954,"rho":-0.007889898000382568,"breakevenPct":1.729144230532229},{"delta":0.5,"premium":1.0865731902314744,"strike":20.999061458462254,"iv":0.27615179311535987,"gamma":0.3603458387518076,"theta":-0.008210449251141071,"vega":0.018526369089135894,"rho":-0.008755648156624482,"breakevenPct":1.7152602752676394},{"delta":0.55,"premium":1.3087914478233194,"strike":21.2240926053907,"iv":0.3149890698430218,"gamma":0.3097959649317069,"theta":-0.009422128825974464,"vega":0.01852044078672225,"rho":-0.0096213983128664,"breakevenPct":1.7013763200030496},{"delta":0.6,"premium":1.531009705415164,"strike":21.449123752319153,"iv":0.35382634657068357,"gamma":0.25924609111160635,"theta":-0.010633808400807854,"vega":0.018514512484308604,"rho":-0.010487148469108313,"breakevenPct":1.6874923647384599},{"delta":0.65,"premium":1.7532279630070087,"strike":21.674154899247604,"iv":0.3926636232983456,"gamma":0.20869621729150573,"theta":-0.011845487975641247,"vega":0.01850858418189496,"rho":-0.01135289862535023,"breakevenPct":1.6736084094738701},{"delta":0.7,"premium":1.9754462205988534,"strike":21.899186046176055,"iv":0.4315009000260074,"gamma":0.15814634347140516,"theta":-0.01305716755047464,"vega":0.018502655879481314,"rho":-0.012218648781592144,"breakevenPct":1.6597244542092806},{"delta":0.75,"premium":1.8503164556962057,"strike":21.911392405063292,"iv":0.3524696202531651,"gamma":0.25139620253164535,"theta":-0.009446835443037992,"vega":0.017517721518987343,"rho":-0.012955572948646781,"breakevenPct":0.981856123558305},{"delta":0.8,"premium":5.929330708661421,"strike":25.767716535433074,"iv":0.9033913385826774,"gamma":0.056327952755905485,"theta":-0.023369685039370078,"vega":0.01537874015748031,"rho":-0.016593548854007812,"breakevenPct":2.08101763686252},{"delta":0.85,"premium":7.792294900221728,"strike":27.735033259423503,"iv":0.9851750554323724,"gamma":0.04197261640798226,"theta":-0.021189578713968954,"vega":0.012616186252771618,"rho":-0.018731724753575405,"breakevenPct":1.5659508430317217},{"delta":0.9,"premium":7.043957871396895,"strike":27.18070953436807,"iv":0.7759178492239467,"gamma":0.040032483370288245,"theta":-0.011544345898004429,"vega":0.009511973392461195,"rho":-0.018929127053543642,"breakevenPct":0.6083333515736753}]},"raw":{"call":[{"delta":0.1,"premium":0.125,"strike":24.61991795766572,"iv":0.5128712716936484,"gamma":0.06344161961753685,"theta":-0.009275779013120137,"vega":0.009689830276229975,"rho":0.0013597224319578148,"breakevenPct":22.13681124218025},{"delta":0.15,"premium":0.125,"strike":22.275089467199386,"iv":0.3064894520865145,"gamma":0.14095892589053713,"theta":-0.007538326736625965,"vega":0.012867788681770936,"rho":0.0020402141737697844,"breakevenPct":10.563126689039413},{"delta":0.2,"premium":0.22474665173753544,"strike":22.261024435684508,"iv":0.3626683433486765,"gamma":0.2725903136167539,"theta":-0.011226017160412265,"vega":0.015458795594740221,"rho":0.0025959360762995015,"breakevenPct":10.986036956673455},{"delta":0.25,"premium":0.5443168828661563,"strike":24.715844143307812,"iv":0.8202506101997324,"gamma":0.08938407786165438,"theta":-0.025485897502355553,"vega":0.01668075359050696,"rho":0.003295441865526496,"breakevenPct":24.67996557835127},{"delta":0.3,"premium":0.5336596079660256,"strike":24.18298039830128,"iv":0.7410697502901581,"gamma":0.13958926680384032,"theta":-0.02325020286932103,"vega":0.016988013071805606,"rho":0.00401492914541957,"breakevenPct":21.99723596380703},{"delta":0.35,"premium":0.5230023330658949,"strike":23.65011665329475,"iv":0.6618888903805838,"gamma":0.1897944557460262,"theta":-0.021014508236286502,"vega":0.017295272553104257,"rho":0.0047344164253126444,"breakevenPct":19.31450634926279},{"delta":0.4,"premium":0.5123450581657644,"strike":23.117252908288215,"iv":0.5827080304710095,"gamma":0.23999964468821222,"theta":-0.018778813603251975,"vega":0.017602532034402905,"rho":0.00545390370520572,"breakevenPct":16.631776734718546},{"delta":0.45,"premium":0.5016877832656337,"strike":22.58438916328168,"iv":0.5035271705614353,"gamma":0.2902048336303982,"theta":-0.01654311897021745,"vega":0.017909791515701552,"rho":0.006173390985098793,"breakevenPct":13.949047120174306},{"delta":0.5,"premium":0.49103050836550305,"strike":22.05152541827515,"iv":0.424346310651861,"gamma":0.34041002257258407,"theta":-0.014307424337182925,"vega":0.018217050997000203,"rho":0.006892878264991868,"breakevenPct":11.266317505630067},{"delta":0.55,"premium":0.48037323346537236,"strike":21.518661673268618,"iv":0.34516545074228655,"gamma":0.3906152115147701,"theta":-0.012071729704148396,"vega":0.01852431047829885,"rho":0.007612365544884943,"breakevenPct":8.58358789108582},{"delta":0.6,"premium":0.46971595856524173,"strike":20.985797928262087,"iv":0.2659845908327124,"gamma":0.4408204004569559,"theta":-0.009836035071113875,"vega":0.018831569959597498,"rho":0.008331852824778017,"breakevenPct":5.900858276541584},{"delta":0.65,"premium":0.45905868366511104,"strike":20.45293418325555,"iv":0.18680373092313807,"gamma":0.4910255893991419,"theta":-0.007600340438079344,"vega":0.01913882944089615,"rho":0.009051340104671093,"breakevenPct":3.2181286619973406},{"delta":0.7,"premium":0.5809435364041595,"strike":19.88855869242199,"iv":0.1482184249628527,"gamma":0.49090653789004485,"theta":-0.0065692421991084635,"vega":0.019143684992570582,"rho":0.009717154208372202,"breakevenPct":1.0340682567924442},{"delta":0.75,"premium":1.4539004457652298,"strike":19.14561664190193,"iv":0.33967459138187206,"gamma":0.20561679049034187,"theta":-0.012364190193164929,"vega":0.017434918276374445,"rho":0.010078820313652181,"breakevenPct":1.6758000378438314},{"delta":0.8,"premium":2.4335030549898176,"strike":18.181262729124235,"iv":0.4965718940936864,"gamma":0.11338900203665984,"theta":-0.014850916496945012,"vega":0.015175967413441953,"rho":0.010186480986482133,"breakevenPct":1.751065074600454},{"delta":0.85,"premium":3.439103869653768,"strike":17.162932790224033,"iv":0.645044399185336,"gamma":0.06822606924643584,"theta":-0.016531160896130347,"vega":0.012782892057026478,"rho":0.010232219936973522,"breakevenPct":1.6882362284195465},{"delta":0.9,"premium":3.474271844660194,"strike":16.975728155339805,"iv":0.5370597087378641,"gamma":0.06522985436893204,"theta":-0.010770631067961165,"vega":0.009614805825242718,"rho":0.01096728677708196,"breakevenPct":0.937808489634737}],"put":[{"delta":0.1,"premium":0.55,"strike":12.462684704987653,"iv":1.7092079449309583,"gamma":0.018679140821402627,"theta":-0.030075466015764354,"vega":0.009699903817867622,"rho":-0.00194834746859528,"breakevenPct":41.20096394379244},{"delta":0.15,"premium":0.3305584137154427,"strike":17.065332576795832,"iv":0.7181895253821353,"gamma":0.10402195366527937,"theta":-0.01604253251583375,"vega":0.01288062131004562,"rho":-0.0026321445267712632,"breakevenPct":17.399930093384057},{"delta":0.2,"premium":0.11660892837580132,"strike":19.335642864967948,"iv":0.20667992852217426,"gamma":0.30952734840862633,"theta":-0.004935128397823634,"vega":0.015188228199609645,"rho":-0.0034484413464001837,"breakevenPct":5.138035850976585},{"delta":0.25,"premium":0.10596450915781531,"strike":19.76141963368739,"iv":0.14069925199787192,"gamma":0.4859263493199346,"theta":-0.0035866269112336652,"vega":0.017344461732151626,"rho":-0.004386423047686911,"breakevenPct":2.9839332451650056},{"delta":0.3,"premium":0.19770015986409517,"strike":20.09893687074845,"iv":0.12080268620471227,"gamma":0.5625453340322101,"theta":-0.003363730951807503,"vega":0.018550082298790474,"rho":-0.005292647531656821,"breakevenPct":1.770796096325998},{"delta":0.35,"premium":0.41991841745593994,"strike":20.3239680176769,"iv":0.15963996293237415,"gamma":0.5119954602121094,"theta":-0.004575410526640895,"vega":0.01854415399637683,"rho":-0.006158397687898737,"breakevenPct":1.7569121410614084},{"delta":0.4,"premium":0.6421366750477848,"strike":20.548999164605352,"iv":0.19847723966003605,"gamma":0.4614455863920088,"theta":-0.005787090101474288,"vega":0.018538225693963184,"rho":-0.007024147844140653,"breakevenPct":1.7430281857968186},{"delta":0.45,"premium":0.8643549326396296,"strike":20.774030311533803,"iv":0.23731451638769796,"gamma":0.41089571257190816,"theta":-0.00699876967630768,"vega":0.01853229739154954,"rho":-0.007889898000382568,"breakevenPct":1.729144230532229},{"delta":0.5,"premium":1.0865731902314744,"strike":20.999061458462254,"iv":0.27615179311535987,"gamma":0.3603458387518076,"theta":-0.008210449251141071,"vega":0.018526369089135894,"rho":-0.008755648156624482,"breakevenPct":1.7152602752676394},{"delta":0.55,"premium":1.3087914478233194,"strike":21.2240926053907,"iv":0.3149890698430218,"gamma":0.3097959649317069,"theta":-0.009422128825974464,"vega":0.01852044078672225,"rho":-0.0096213983128664,"breakevenPct":1.7013763200030496},{"delta":0.6,"premium":1.531009705415164,"strike":21.449123752319153,"iv":0.35382634657068357,"gamma":0.25924609111160635,"theta":-0.010633808400807854,"vega":0.018514512484308604,"rho":-0.010487148469108313,"breakevenPct":1.6874923647384599},{"delta":0.65,"premium":1.7532279630070087,"strike":21.674154899247604,"iv":0.3926636232983456,"gamma":0.20869621729150573,"theta":-0.011845487975641247,"vega":0.01850858418189496,"rho":-0.01135289862535023,"breakevenPct":1.6736084094738701},{"delta":0.7,"premium":1.9754462205988534,"strike":21.899186046176055,"iv":0.4315009000260074,"gamma":0.15814634347140516,"theta":-0.01305716755047464,"vega":0.018502655879481314,"rho":-0.012218648781592144,"breakevenPct":1.6597244542092806},{"delta":0.75,"premium":1.8503164556962057,"strike":21.911392405063292,"iv":0.3524696202531651,"gamma":0.25139620253164535,"theta":-0.009446835443037992,"vega":0.017517721518987343,"rho":-0.012955572948646781,"breakevenPct":0.981856123558305},{"delta":0.8,"premium":5.929330708661421,"strike":25.767716535433074,"iv":0.9033913385826774,"gamma":0.056327952755905485,"theta":-0.023369685039370078,"vega":0.01537874015748031,"rho":-0.016593548854007812,"breakevenPct":2.08101763686252},{"delta":0.85,"premium":7.792294900221728,"strike":27.735033259423503,"iv":0.9851750554323724,"gamma":0.04197261640798226,"theta":-0.021189578713968954,"vega":0.012616186252771618,"rho":-0.018731724753575405,"breakevenPct":1.5659508430317217},{"delta":0.9,"premium":7.043957871396895,"strike":27.18070953436807,"iv":0.7759178492239467,"gamma":0.040032483370288245,"theta":-0.011544345898004429,"vega":0.009511973392461195,"rho":-0.018929127053543642,"breakevenPct":0.6083333515736753}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}