{"symbol":"CBAN","url":"https://intraalpha.com/companies/CBAN","capturedAt":"2026-10-22T21:26:11.295Z","state":"ready","quote":{"symbol":"CBAN","last_price":20.25,"prev_close":19.8,"regular_close":20.25,"change":0.45,"change_pct":2.2727,"regular_change":0.45,"regular_change_pct":2.2727,"extended_change":0,"extended_change_pct":0,"bid":19.63,"ask":20.64,"bid_size":200,"ask_size":200,"volume":148197,"vwap":20.198567,"open":19.87,"high":20.31,"low":19.83,"close":20.25,"trade_count":4048,"last_trade_at":"2026-10-22T20:10:00.002179392Z","last_quote_at":"2026-10-22T20:03:04.576633616Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:26:08.002141716-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CBAN","fetched_at":"2026-10-22T21:26:10.795351+00:00","name":"Colony Bankcorp Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Colony Bankcorp, Inc. is the banking holding company for Colony Bank offering various banking products and services to business clients and consumers. The company is headquartered in Fitzgerald, Georgia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":420186000,"ebitda":null,"pe_ratio":11.93,"peg_ratio":2.107,"book_value":18.43,"dividend_per_share":0.47,"dividend_yield":0.0235,"eps":1.66,"revenue_ttm":145425000,"gross_profit_ttm":145425000,"profit_margin":0.225,"operating_margin_ttm":0.365,"return_on_assets_ttm":0.0097,"return_on_equity_ttm":0.0957,"quarterly_earnings_growth":0.115,"quarterly_revenue_growth":0.253,"analyst_target_price":25.12,"analyst_number":0,"beta":0.551,"fifty_two_week_high":22.46,"fifty_two_week_low":15.42,"fifty_day_ma":20.89,"two_hundred_day_ma":20.33,"shares_outstanding":21221500,"forward_pe":11,"price_to_sales":2.889,"price_to_book":1.112,"ev_to_revenue":4.399,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:26:10.795351+00:00"},"optionObservedAt":"2026-10-22T19:55:02.512Z","bars":[{"c":19.735,"h":19.84,"l":19.73,"n":22,"o":19.84,"t":"2026-10-15T13:30:00Z","v":1081,"vw":19.80631},{"c":19.79,"h":19.79,"l":19.78,"n":14,"o":19.78,"t":"2026-10-15T13:40:00Z","v":437,"vw":19.785},{"c":19.68,"h":19.68,"l":19.68,"n":24,"o":19.68,"t":"2026-10-15T13:45:00Z","v":775,"vw":19.68},{"c":19.79,"h":19.79,"l":19.76,"n":7,"o":19.76,"t":"2026-10-15T13:50:00Z","v":333,"vw":19.776667},{"c":19.9,"h":19.9,"l":19.79,"n":12,"o":19.79,"t":"2026-10-15T13:55:00Z","v":570,"vw":19.82125},{"c":19.9,"h":19.9,"l":19.9,"n":2,"o":19.9,"t":"2026-10-15T14:00:00Z","v":102,"vw":19.9},{"c":19.905,"h":19.905,"l":19.83,"n":41,"o":19.88,"t":"2026-10-15T14:05:00Z","v":2067,"vw":19.884061},{"c":19.95,"h":20.01,"l":19.9,"n":102,"o":19.93,"t":"2026-10-15T14:10:00Z","v":3363,"vw":19.965005},{"c":19.915,"h":19.915,"l":19.915,"n":12,"o":19.915,"t":"2026-10-15T14:15:00Z","v":229,"vw":19.915},{"c":20,"h":20.01,"l":20,"n":10,"o":20,"t":"2026-10-15T14:25:00Z","v":425,"vw":20.005},{"c":20.09,"h":20.09,"l":20.07,"n":16,"o":20.07,"t":"2026-10-15T14:30:00Z","v":1010,"vw":20.077167},{"c":20.06,"h":20.085,"l":20.04,"n":72,"o":20.04,"t":"2026-10-15T14:40:00Z","v":2602,"vw":20.062667},{"c":20.01,"h":20.045,"l":19.98,"n":99,"o":20.045,"t":"2026-10-15T14:45:00Z","v":2092,"vw":20.021739},{"c":20.01,"h":20.01,"l":20.01,"n":17,"o":20.01,"t":"2026-10-15T14:50:00Z","v":594,"vw":20.01},{"c":19.97,"h":20,"l":19.95,"n":33,"o":20,"t":"2026-10-15T14:55:00Z","v":1660,"vw":19.967857},{"c":19.96,"h":19.97,"l":19.96,"n":5,"o":19.97,"t":"2026-10-15T15:00:00Z","v":211,"vw":19.965},{"c":19.95,"h":19.95,"l":19.95,"n":24,"o":19.95,"t":"2026-10-15T15:05:00Z","v":681,"vw":19.95},{"c":19.91,"h":19.92,"l":19.91,"n":11,"o":19.92,"t":"2026-10-15T15:10:00Z","v":438,"vw":19.916667},{"c":19.875,"h":19.875,"l":19.87,"n":14,"o":19.87,"t":"2026-10-15T15:15:00Z","v":622,"vw":19.8725},{"c":19.875,"h":19.875,"l":19.87,"n":14,"o":19.87,"t":"2026-10-15T15:20:00Z","v":379,"vw":19.873333},{"c":19.89,"h":19.89,"l":19.89,"n":6,"o":19.89,"t":"2026-10-15T15:35:00Z","v":129,"vw":19.89},{"c":19.94,"h":19.94,"l":19.94,"n":2,"o":19.94,"t":"2026-10-15T15:40:00Z","v":127,"vw":19.94},{"c":19.955,"h":19.975,"l":19.955,"n":24,"o":19.975,"t":"2026-10-15T15:45:00Z","v":438,"vw":19.965},{"c":19.94,"h":19.94,"l":19.93,"n":28,"o":19.93,"t":"2026-10-15T15:50:00Z","v":872,"vw":19.932592},{"c":19.92,"h":19.92,"l":19.91,"n":14,"o":19.91,"t":"2026-10-15T16:00:00Z","v":599,"vw":19.9125},{"c":19.95,"h":19.95,"l":19.93,"n":16,"o":19.93,"t":"2026-10-15T16:05:00Z","v":611,"vw":19.936292},{"c":19.955,"h":19.955,"l":19.925,"n":18,"o":19.925,"t":"2026-10-15T16:10:00Z","v":605,"vw":19.942279},{"c":19.93,"h":19.93,"l":19.93,"n":9,"o":19.93,"t":"2026-10-15T16:15:00Z","v":125,"vw":19.93},{"c":19.96,"h":19.96,"l":19.94,"n":16,"o":19.94,"t":"2026-10-15T16:20:00Z","v":402,"vw":19.95},{"c":19.94,"h":19.945,"l":19.94,"n":23,"o":19.945,"t":"2026-10-15T16:25:00Z","v":666,"vw":19.94125},{"c":19.96,"h":19.97,"l":19.94,"n":49,"o":19.97,"t":"2026-10-15T16:30:00Z","v":1654,"vw":19.963333},{"c":19.95,"h":19.98,"l":19.94,"n":46,"o":19.97,"t":"2026-10-15T16:50:00Z","v":1817,"vw":19.961075},{"c":19.96,"h":19.9983,"l":19.96,"n":31,"o":19.995,"t":"2026-10-15T17:00:00Z","v":1990,"vw":19.978174},{"c":19.985,"h":19.985,"l":19.985,"n":17,"o":19.985,"t":"2026-10-15T17:05:00Z","v":654,"vw":19.985},{"c":19.97,"h":19.985,"l":19.97,"n":30,"o":19.985,"t":"2026-10-15T17:10:00Z","v":868,"vw":19.981},{"c":19.94,"h":19.97,"l":19.93,"n":94,"o":19.97,"t":"2026-10-15T17:15:00Z","v":2204,"vw":19.93887},{"c":19.945,"h":19.955,"l":19.945,"n":8,"o":19.955,"t":"2026-10-15T17:30:00Z","v":235,"vw":19.95},{"c":19.955,"h":19.955,"l":19.955,"n":8,"o":19.955,"t":"2026-10-15T17:35:00Z","v":163,"vw":19.955},{"c":19.9,"h":19.95,"l":19.9,"n":34,"o":19.95,"t":"2026-10-15T17:40:00Z","v":1091,"vw":19.9225},{"c":19.935,"h":19.94,"l":19.87,"n":75,"o":19.89,"t":"2026-10-15T17:45:00Z","v":9152,"vw":19.921387},{"c":19.9,"h":19.935,"l":19.9,"n":15,"o":19.935,"t":"2026-10-15T17:50:00Z","v":522,"vw":19.9175},{"c":19.86,"h":19.86,"l":19.86,"n":12,"o":19.86,"t":"2026-10-15T17:55:00Z","v":156,"vw":19.86},{"c":19.9,"h":19.9,"l":19.89,"n":29,"o":19.89,"t":"2026-10-15T18:00:00Z","v":662,"vw":19.8925},{"c":19.9099,"h":19.9099,"l":19.9099,"n":21,"o":19.9099,"t":"2026-10-15T18:05:00Z","v":753,"vw":19.9099},{"c":19.875,"h":19.92,"l":19.85,"n":82,"o":19.91,"t":"2026-10-15T18:10:00Z","v":3006,"vw":19.888226},{"c":19.9,"h":19.9,"l":19.89,"n":18,"o":19.89,"t":"2026-10-15T18:15:00Z","v":448,"vw":19.895},{"c":19.92,"h":19.92,"l":19.92,"n":10,"o":19.92,"t":"2026-10-15T18:20:00Z","v":145,"vw":19.92},{"c":19.92,"h":19.92,"l":19.92,"n":3,"o":19.92,"t":"2026-10-15T18:30:00Z","v":103,"vw":19.92},{"c":19.92,"h":19.92,"l":19.92,"n":4,"o":19.92,"t":"2026-10-15T18:35:00Z","v":264,"vw":19.92},{"c":19.9,"h":19.9293,"l":19.87,"n":49,"o":19.92,"t":"2026-10-15T18:40:00Z","v":4745,"vw":19.908152},{"c":19.9299,"h":19.9299,"l":19.905,"n":4,"o":19.905,"t":"2026-10-15T18:45:00Z","v":880,"vw":19.917891},{"c":19.88,"h":19.88,"l":19.88,"n":30,"o":19.88,"t":"2026-10-15T18:55:00Z","v":750,"vw":19.88},{"c":19.86,"h":19.88,"l":19.86,"n":56,"o":19.88,"t":"2026-10-15T19:00:00Z","v":1536,"vw":19.871667},{"c":19.88,"h":19.88,"l":19.858,"n":39,"o":19.87,"t":"2026-10-15T19:05:00Z","v":1425,"vw":19.865248},{"c":19.905,"h":19.905,"l":19.905,"n":8,"o":19.905,"t":"2026-10-15T19:15:00Z","v":141,"vw":19.905},{"c":19.94,"h":19.94,"l":19.91,"n":61,"o":19.91,"t":"2026-10-15T19:20:00Z","v":1508,"vw":19.921},{"c":19.92,"h":19.92,"l":19.92,"n":8,"o":19.92,"t":"2026-10-15T19:25:00Z","v":192,"vw":19.92},{"c":19.95,"h":19.95,"l":19.93,"n":20,"o":19.93,"t":"2026-10-15T19:30:00Z","v":480,"vw":19.936667},{"c":19.92,"h":19.94,"l":19.92,"n":57,"o":19.94,"t":"2026-10-15T19:35:00Z","v":1439,"vw":19.925},{"c":19.955,"h":19.96,"l":19.94,"n":63,"o":19.94,"t":"2026-10-15T19:40:00Z","v":1219,"vw":19.94875},{"c":19.93,"h":19.965,"l":19.92,"n":134,"o":19.965,"t":"2026-10-15T19:45:00Z","v":3521,"vw":19.930635},{"c":19.93,"h":19.93,"l":19.93,"n":33,"o":19.93,"t":"2026-10-15T19:50:00Z","v":763,"vw":19.93},{"c":20.01,"h":20.03,"l":19.96,"n":459,"o":19.98,"t":"2026-10-15T19:55:00Z","v":19869,"vw":19.995627},{"c":20.03,"h":20.03,"l":19.98,"n":12,"o":19.98,"t":"2026-10-15T20:00:00Z","v":43009,"vw":20.029793},{"c":20.1,"h":20.1,"l":20.1,"n":21,"o":20.1,"t":"2026-10-16T12:15:00Z","v":2001,"vw":20.1},{"c":19.96,"h":20.19,"l":19.96,"n":20,"o":20.09,"t":"2026-10-16T13:30:00Z","v":4268,"vw":20.087108},{"c":20.1,"h":20.26,"l":20.06,"n":59,"o":20.2,"t":"2026-10-16T13:35:00Z","v":3228,"vw":20.1949},{"c":20.13,"h":20.2,"l":20.13,"n":5,"o":20.2,"t":"2026-10-16T13:40:00Z","v":330,"vw":20.15649},{"c":20.11,"h":20.11,"l":20.11,"n":2,"o":20.11,"t":"2026-10-16T14:05:00Z","v":202,"vw":20.11},{"c":20.035,"h":20.035,"l":20.035,"n":11,"o":20.035,"t":"2026-10-16T14:10:00Z","v":409,"vw":20.035},{"c":20.13,"h":20.13,"l":20.13,"n":5,"o":20.13,"t":"2026-10-16T14:15:00Z","v":226,"vw":20.13},{"c":20.18,"h":20.18,"l":20.14,"n":27,"o":20.14,"t":"2026-10-16T14:20:00Z","v":1257,"vw":20.167658},{"c":20.105,"h":20.18,"l":19.99,"n":42,"o":20.18,"t":"2026-10-16T14:25:00Z","v":1778,"vw":20.05145},{"c":20.08,"h":20.08,"l":20.08,"n":4,"o":20.08,"t":"2026-10-16T14:30:00Z","v":140,"vw":20.08},{"c":20.07,"h":20.15,"l":20.07,"n":11,"o":20.09,"t":"2026-10-16T15:05:00Z","v":475,"vw":20.115},{"c":19.98,"h":20,"l":19.98,"n":28,"o":20,"t":"2026-10-16T15:45:00Z","v":1204,"vw":19.99},{"c":19.87,"h":19.9,"l":19.87,"n":17,"o":19.9,"t":"2026-10-16T16:00:00Z","v":1125,"vw":19.882793},{"c":19.8,"h":19.81,"l":19.8,"n":10,"o":19.81,"t":"2026-10-16T16:15:00Z","v":489,"vw":19.8025},{"c":19.85,"h":19.85,"l":19.85,"n":9,"o":19.85,"t":"2026-10-16T16:20:00Z","v":664,"vw":19.85},{"c":19.83,"h":19.83,"l":19.83,"n":13,"o":19.83,"t":"2026-10-16T16:30:00Z","v":494,"vw":19.83},{"c":19.8,"h":19.8,"l":19.8,"n":2,"o":19.8,"t":"2026-10-16T16:35:00Z","v":107,"vw":19.8},{"c":19.8,"h":19.8,"l":19.8,"n":5,"o":19.8,"t":"2026-10-16T16:40:00Z","v":302,"vw":19.8},{"c":19.7,"h":19.81,"l":19.7,"n":46,"o":19.81,"t":"2026-10-16T16:45:00Z","v":1638,"vw":19.779},{"c":19.69,"h":19.69,"l":19.69,"n":3,"o":19.69,"t":"2026-10-16T16:50:00Z","v":205,"vw":19.69},{"c":19.72,"h":19.72,"l":19.72,"n":5,"o":19.72,"t":"2026-10-16T16:55:00Z","v":105,"vw":19.72},{"c":19.72,"h":19.72,"l":19.72,"n":15,"o":19.72,"t":"2026-10-16T17:00:00Z","v":339,"vw":19.72},{"c":19.725,"h":19.74,"l":19.72,"n":38,"o":19.72,"t":"2026-10-16T17:05:00Z","v":1500,"vw":19.73},{"c":19.71,"h":19.71,"l":19.71,"n":3,"o":19.71,"t":"2026-10-16T17:10:00Z","v":200,"vw":19.71},{"c":19.74,"h":19.74,"l":19.725,"n":18,"o":19.725,"t":"2026-10-16T17:20:00Z","v":522,"vw":19.73625},{"c":19.76,"h":19.76,"l":19.75,"n":29,"o":19.75,"t":"2026-10-16T17:25:00Z","v":993,"vw":19.751429},{"c":19.71,"h":19.75,"l":19.71,"n":42,"o":19.75,"t":"2026-10-16T17:30:00Z","v":4382,"vw":19.717714},{"c":19.76,"h":19.76,"l":19.73,"n":17,"o":19.73,"t":"2026-10-16T17:35:00Z","v":738,"vw":19.75},{"c":19.73,"h":19.76,"l":19.73,"n":19,"o":19.74,"t":"2026-10-16T17:40:00Z","v":638,"vw":19.743499},{"c":19.72,"h":19.72,"l":19.695,"n":18,"o":19.72,"t":"2026-10-16T18:10:00Z","v":713,"vw":19.715},{"c":19.73,"h":19.73,"l":19.69,"n":8,"o":19.69,"t":"2026-10-16T18:25:00Z","v":1542,"vw":19.700976},{"c":19.73,"h":19.73,"l":19.73,"n":14,"o":19.73,"t":"2026-10-16T18:35:00Z","v":607,"vw":19.73},{"c":19.735,"h":19.735,"l":19.735,"n":3,"o":19.735,"t":"2026-10-16T18:40:00Z","v":385,"vw":19.735},{"c":19.76,"h":19.76,"l":19.76,"n":11,"o":19.76,"t":"2026-10-16T18:45:00Z","v":224,"vw":19.76},{"c":19.73,"h":19.75,"l":19.73,"n":21,"o":19.75,"t":"2026-10-16T18:55:00Z","v":719,"vw":19.743667},{"c":19.731,"h":19.731,"l":19.731,"n":1,"o":19.731,"t":"2026-10-16T19:05:00Z","v":100,"vw":19.731},{"c":19.74,"h":19.74,"l":19.74,"n":30,"o":19.74,"t":"2026-10-16T19:10:00Z","v":791,"vw":19.74},{"c":19.74,"h":19.74,"l":19.73,"n":42,"o":19.73,"t":"2026-10-16T19:15:00Z","v":1009,"vw":19.731667},{"c":19.76,"h":19.76,"l":19.75,"n":15,"o":19.75,"t":"2026-10-16T19:20:00Z","v":632,"vw":19.7525},{"c":19.775,"h":19.775,"l":19.76,"n":15,"o":19.76,"t":"2026-10-16T19:25:00Z","v":633,"vw":19.76375},{"c":19.789,"h":19.789,"l":19.775,"n":20,"o":19.775,"t":"2026-10-16T19:30:00Z","v":399,"vw":19.783531},{"c":19.75,"h":19.75,"l":19.75,"n":12,"o":19.75,"t":"2026-10-16T19:35:00Z","v":365,"vw":19.75},{"c":19.74,"h":19.75,"l":19.71,"n":93,"o":19.71,"t":"2026-10-16T19:40:00Z","v":3583,"vw":19.738692},{"c":19.73,"h":19.73,"l":19.72,"n":13,"o":19.72,"t":"2026-10-16T19:45:00Z","v":1014,"vw":19.721429},{"c":19.75,"h":19.76,"l":19.75,"n":69,"o":19.75,"t":"2026-10-16T19:50:00Z","v":2858,"vw":19.755206},{"c":19.69,"h":19.73,"l":19.66,"n":529,"o":19.72,"t":"2026-10-16T19:55:00Z","v":21596,"vw":19.695731},{"c":19.64,"h":19.77,"l":19.64,"n":11,"o":19.77,"t":"2026-10-16T20:00:00Z","v":29624,"vw":19.769522},{"c":19.75,"h":19.75,"l":19.75,"n":15,"o":19.75,"t":"2026-10-19T13:30:00Z","v":1120,"vw":19.75},{"c":19.88,"h":19.88,"l":19.605,"n":6,"o":19.87,"t":"2026-10-19T13:35:00Z","v":574,"vw":19.821},{"c":19.56,"h":19.7,"l":19.56,"n":33,"o":19.7,"t":"2026-10-19T13:40:00Z","v":556,"vw":19.628583},{"c":19.625,"h":19.625,"l":19.625,"n":4,"o":19.625,"t":"2026-10-19T13:45:00Z","v":197,"vw":19.625},{"c":19.91,"h":19.91,"l":19.91,"n":2,"o":19.91,"t":"2026-10-19T14:15:00Z","v":107,"vw":19.91},{"c":19.785,"h":19.785,"l":19.785,"n":3,"o":19.785,"t":"2026-10-19T14:40:00Z","v":245,"vw":19.785},{"c":19.61,"h":19.71,"l":19.61,"n":72,"o":19.69,"t":"2026-10-19T14:45:00Z","v":3120,"vw":19.688456},{"c":19.6,"h":19.63,"l":19.6,"n":5,"o":19.63,"t":"2026-10-19T14:50:00Z","v":552,"vw":19.6156},{"c":19.68,"h":19.68,"l":19.68,"n":10,"o":19.68,"t":"2026-10-19T14:55:00Z","v":440,"vw":19.68},{"c":19.775,"h":19.775,"l":19.775,"n":1,"o":19.775,"t":"2026-10-19T15:10:00Z","v":100,"vw":19.775},{"c":19.78,"h":19.86,"l":19.78,"n":19,"o":19.86,"t":"2026-10-19T15:15:00Z","v":875,"vw":19.797127},{"c":19.725,"h":19.725,"l":19.725,"n":3,"o":19.725,"t":"2026-10-19T15:20:00Z","v":150,"vw":19.725},{"c":19.785,"h":19.785,"l":19.785,"n":2,"o":19.785,"t":"2026-10-19T15:30:00Z","v":126,"vw":19.785},{"c":19.73,"h":19.73,"l":19.73,"n":7,"o":19.73,"t":"2026-10-19T15:35:00Z","v":350,"vw":19.73},{"c":19.72,"h":19.72,"l":19.72,"n":3,"o":19.72,"t":"2026-10-19T15:45:00Z","v":105,"vw":19.72},{"c":19.74,"h":19.8,"l":19.74,"n":46,"o":19.77,"t":"2026-10-19T15:50:00Z","v":2044,"vw":19.769047},{"c":19.74,"h":19.74,"l":19.74,"n":25,"o":19.74,"t":"2026-10-19T16:00:00Z","v":538,"vw":19.74},{"c":19.74,"h":19.74,"l":19.74,"n":13,"o":19.74,"t":"2026-10-19T16:05:00Z","v":408,"vw":19.74},{"c":19.71,"h":19.71,"l":19.71,"n":20,"o":19.71,"t":"2026-10-19T16:10:00Z","v":616,"vw":19.71},{"c":19.73,"h":19.73,"l":19.72,"n":24,"o":19.72,"t":"2026-10-19T16:20:00Z","v":983,"vw":19.728333},{"c":19.74,"h":19.74,"l":19.71,"n":8,"o":19.71,"t":"2026-10-19T16:25:00Z","v":363,"vw":19.725},{"c":19.7,"h":19.71,"l":19.7,"n":15,"o":19.71,"t":"2026-10-19T16:30:00Z","v":332,"vw":19.705},{"c":19.69,"h":19.71,"l":19.69,"n":23,"o":19.71,"t":"2026-10-19T16:45:00Z","v":623,"vw":19.703333},{"c":19.69,"h":19.69,"l":19.69,"n":4,"o":19.69,"t":"2026-10-19T16:55:00Z","v":152,"vw":19.69},{"c":19.69,"h":19.69,"l":19.65,"n":27,"o":19.65,"t":"2026-10-19T17:10:00Z","v":1023,"vw":19.671351},{"c":19.66,"h":19.66,"l":19.64,"n":30,"o":19.64,"t":"2026-10-19T17:20:00Z","v":947,"vw":19.652857},{"c":19.66,"h":19.69,"l":19.66,"n":28,"o":19.69,"t":"2026-10-19T17:25:00Z","v":1270,"vw":19.678571},{"c":19.66,"h":19.66,"l":19.66,"n":12,"o":19.66,"t":"2026-10-19T17:30:00Z","v":389,"vw":19.66},{"c":19.67,"h":19.67,"l":19.67,"n":15,"o":19.67,"t":"2026-10-19T17:35:00Z","v":363,"vw":19.67},{"c":19.67,"h":19.69,"l":19.67,"n":38,"o":19.69,"t":"2026-10-19T17:40:00Z","v":1685,"vw":19.681986},{"c":19.75,"h":19.75,"l":19.75,"n":17,"o":19.75,"t":"2026-10-19T17:50:00Z","v":357,"vw":19.75},{"c":19.71,"h":19.71,"l":19.71,"n":4,"o":19.71,"t":"2026-10-19T17:55:00Z","v":248,"vw":19.71},{"c":19.7,"h":19.7,"l":19.7,"n":28,"o":19.7,"t":"2026-10-19T18:00:00Z","v":452,"vw":19.7},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-19T18:05:00Z","v":100,"vw":19.69},{"c":19.705,"h":19.705,"l":19.705,"n":2,"o":19.705,"t":"2026-10-19T18:15:00Z","v":102,"vw":19.705},{"c":19.7,"h":19.71,"l":19.7,"n":19,"o":19.71,"t":"2026-10-19T18:20:00Z","v":878,"vw":19.703466},{"c":19.7099,"h":19.7099,"l":19.7,"n":5,"o":19.7,"t":"2026-10-19T18:25:00Z","v":609,"vw":19.706078},{"c":19.714,"h":19.714,"l":19.71,"n":11,"o":19.71,"t":"2026-10-19T18:30:00Z","v":291,"vw":19.71223},{"c":19.71,"h":19.71,"l":19.7,"n":38,"o":19.7,"t":"2026-10-19T18:40:00Z","v":1277,"vw":19.702},{"c":19.705,"h":19.705,"l":19.705,"n":11,"o":19.705,"t":"2026-10-19T18:45:00Z","v":1766,"vw":19.705},{"c":19.71,"h":19.71,"l":19.71,"n":12,"o":19.71,"t":"2026-10-19T18:50:00Z","v":3204,"vw":19.71},{"c":19.72,"h":19.74,"l":19.71,"n":79,"o":19.71,"t":"2026-10-19T18:55:00Z","v":2788,"vw":19.719286},{"c":19.715,"h":19.7201,"l":19.715,"n":12,"o":19.72,"t":"2026-10-19T19:00:00Z","v":1215,"vw":19.717355},{"c":19.715,"h":19.715,"l":19.715,"n":5,"o":19.715,"t":"2026-10-19T19:05:00Z","v":189,"vw":19.715},{"c":19.69,"h":19.71,"l":19.69,"n":52,"o":19.71,"t":"2026-10-19T19:10:00Z","v":1928,"vw":19.702049},{"c":19.715,"h":19.715,"l":19.69,"n":45,"o":19.69,"t":"2026-10-19T19:15:00Z","v":3074,"vw":19.703044},{"c":19.715,"h":19.715,"l":19.715,"n":6,"o":19.715,"t":"2026-10-19T19:20:00Z","v":207,"vw":19.715},{"c":19.715,"h":19.74,"l":19.715,"n":28,"o":19.73,"t":"2026-10-19T19:25:00Z","v":870,"vw":19.72},{"c":19.715,"h":19.715,"l":19.715,"n":9,"o":19.715,"t":"2026-10-19T19:30:00Z","v":309,"vw":19.715},{"c":19.7,"h":19.715,"l":19.67,"n":127,"o":19.715,"t":"2026-10-19T19:35:00Z","v":4994,"vw":19.69258},{"c":19.685,"h":19.72,"l":19.685,"n":101,"o":19.72,"t":"2026-10-19T19:40:00Z","v":4373,"vw":19.695923},{"c":19.705,"h":19.71,"l":19.7,"n":31,"o":19.7,"t":"2026-10-19T19:45:00Z","v":1432,"vw":19.702052},{"c":19.71,"h":19.71,"l":19.68,"n":108,"o":19.69,"t":"2026-10-19T19:50:00Z","v":4356,"vw":19.691552},{"c":19.72,"h":19.76,"l":19.68,"n":343,"o":19.72,"t":"2026-10-19T19:55:00Z","v":10551,"vw":19.719551},{"c":19.71,"h":19.73,"l":19.71,"n":20,"o":19.73,"t":"2026-10-19T20:00:00Z","v":21186,"vw":19.710249},{"c":19.78,"h":19.855,"l":19.78,"n":19,"o":19.78,"t":"2026-10-20T13:30:00Z","v":1115,"vw":19.787895},{"c":19.895,"h":19.895,"l":19.895,"n":8,"o":19.895,"t":"2026-10-20T13:35:00Z","v":342,"vw":19.895},{"c":20.11,"h":20.11,"l":20.11,"n":9,"o":20.11,"t":"2026-10-20T13:50:00Z","v":184,"vw":20.11},{"c":20.23,"h":20.23,"l":20.19,"n":29,"o":20.19,"t":"2026-10-20T14:25:00Z","v":937,"vw":20.211947},{"c":20.12,"h":20.21,"l":20.12,"n":71,"o":20.2,"t":"2026-10-20T14:30:00Z","v":2925,"vw":20.180952},{"c":20.175,"h":20.175,"l":20.175,"n":4,"o":20.175,"t":"2026-10-20T14:35:00Z","v":301,"vw":20.175},{"c":20.21,"h":20.21,"l":20.15,"n":24,"o":20.15,"t":"2026-10-20T14:40:00Z","v":507,"vw":20.18},{"c":20.2,"h":20.23,"l":20.19,"n":25,"o":20.23,"t":"2026-10-20T14:45:00Z","v":566,"vw":20.206667},{"c":20.22,"h":20.22,"l":20.22,"n":14,"o":20.22,"t":"2026-10-20T14:50:00Z","v":372,"vw":20.22},{"c":20.25,"h":20.25,"l":20.195,"n":7,"o":20.195,"t":"2026-10-20T14:55:00Z","v":281,"vw":20.2225},{"c":20.09,"h":20.19,"l":20.09,"n":24,"o":20.19,"t":"2026-10-20T15:00:00Z","v":634,"vw":20.136667},{"c":20.1,"h":20.1,"l":20.1,"n":9,"o":20.1,"t":"2026-10-20T15:05:00Z","v":211,"vw":20.1},{"c":20.09,"h":20.09,"l":20.09,"n":2,"o":20.09,"t":"2026-10-20T15:10:00Z","v":603,"vw":20.09},{"c":20.05,"h":20.05,"l":20.05,"n":9,"o":20.05,"t":"2026-10-20T15:15:00Z","v":168,"vw":20.05},{"c":20.08,"h":20.08,"l":20.06,"n":50,"o":20.07,"t":"2026-10-20T15:35:00Z","v":1124,"vw":20.072248},{"c":20.1,"h":20.1,"l":20.1,"n":13,"o":20.1,"t":"2026-10-20T15:40:00Z","v":261,"vw":20.1},{"c":20.05,"h":20.06,"l":20.05,"n":11,"o":20.06,"t":"2026-10-20T16:05:00Z","v":343,"vw":20.055},{"c":20.01,"h":20.01,"l":20.01,"n":16,"o":20.01,"t":"2026-10-20T16:10:00Z","v":335,"vw":20.01},{"c":20.01,"h":20.01,"l":19.98,"n":37,"o":19.98,"t":"2026-10-20T16:25:00Z","v":857,"vw":19.99},{"c":19.99,"h":19.99,"l":19.99,"n":14,"o":19.99,"t":"2026-10-20T16:35:00Z","v":309,"vw":19.99},{"c":20.069,"h":20.069,"l":19.9738,"n":3,"o":19.9738,"t":"2026-10-20T16:45:00Z","v":784,"vw":20.026203},{"c":19.99,"h":19.99,"l":19.99,"n":4,"o":19.99,"t":"2026-10-20T16:50:00Z","v":239,"vw":19.99},{"c":19.97,"h":20.02,"l":19.97,"n":31,"o":20.02,"t":"2026-10-20T17:00:00Z","v":1770,"vw":19.987783},{"c":19.94,"h":19.98,"l":19.94,"n":29,"o":19.94,"t":"2026-10-20T17:05:00Z","v":1034,"vw":19.956},{"c":19.95,"h":20.0099,"l":19.9129,"n":16,"o":19.94,"t":"2026-10-20T17:10:00Z","v":777,"vw":19.957628},{"c":19.955,"h":19.96,"l":19.955,"n":33,"o":19.96,"t":"2026-10-20T17:30:00Z","v":558,"vw":19.956667},{"c":19.98,"h":19.99,"l":19.975,"n":50,"o":19.975,"t":"2026-10-20T17:40:00Z","v":1827,"vw":19.981763},{"c":19.94,"h":19.94,"l":19.92,"n":46,"o":19.94,"t":"2026-10-20T17:55:00Z","v":1059,"vw":19.93375},{"c":19.945,"h":19.945,"l":19.945,"n":4,"o":19.945,"t":"2026-10-20T18:00:00Z","v":203,"vw":19.945},{"c":19.9566,"h":19.98,"l":19.9201,"n":8,"o":19.98,"t":"2026-10-20T18:05:00Z","v":2760,"vw":19.927471},{"c":19.93,"h":19.93,"l":19.91,"n":39,"o":19.91,"t":"2026-10-20T18:15:00Z","v":1440,"vw":19.917634},{"c":19.89,"h":19.915,"l":19.86,"n":23,"o":19.91,"t":"2026-10-20T18:20:00Z","v":1510,"vw":19.89138},{"c":19.89,"h":19.89,"l":19.89,"n":8,"o":19.89,"t":"2026-10-20T18:45:00Z","v":204,"vw":19.89},{"c":19.8,"h":19.905,"l":19.79,"n":123,"o":19.905,"t":"2026-10-20T18:50:00Z","v":3964,"vw":19.862305},{"c":19.85,"h":19.85,"l":19.79,"n":81,"o":19.79,"t":"2026-10-20T18:55:00Z","v":2232,"vw":19.813889},{"c":19.91,"h":19.94,"l":19.89,"n":65,"o":19.89,"t":"2026-10-20T19:00:00Z","v":2817,"vw":19.913135},{"c":19.96,"h":19.96,"l":19.96,"n":4,"o":19.96,"t":"2026-10-20T19:20:00Z","v":103,"vw":19.96},{"c":19.99,"h":19.99,"l":19.98,"n":23,"o":19.98,"t":"2026-10-20T19:30:00Z","v":605,"vw":19.982533},{"c":19.96,"h":20,"l":19.96,"n":59,"o":20,"t":"2026-10-20T19:35:00Z","v":1537,"vw":19.9675},{"c":20,"h":20,"l":19.94,"n":69,"o":19.94,"t":"2026-10-20T19:40:00Z","v":1750,"vw":19.965807},{"c":19.99,"h":19.99,"l":19.97,"n":19,"o":19.97,"t":"2026-10-20T19:45:00Z","v":675,"vw":19.98},{"c":19.98,"h":19.98,"l":19.95,"n":85,"o":19.95,"t":"2026-10-20T19:50:00Z","v":1914,"vw":19.965724},{"c":19.97,"h":20,"l":19.97,"n":268,"o":19.98,"t":"2026-10-20T19:55:00Z","v":6053,"vw":19.984},{"c":19.98,"h":19.98,"l":19.98,"n":6,"o":19.98,"t":"2026-10-20T20:00:00Z","v":15661,"vw":19.98},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-10-21T08:00:00Z","v":100,"vw":19.97},{"c":20,"h":20,"l":20,"n":4,"o":20,"t":"2026-10-21T13:30:00Z","v":398,"vw":20},{"c":20.15,"h":20.15,"l":20.15,"n":3,"o":20.15,"t":"2026-10-21T13:35:00Z","v":219,"vw":20.15},{"c":19.88,"h":19.89,"l":19.88,"n":21,"o":19.89,"t":"2026-10-21T14:00:00Z","v":564,"vw":19.883333},{"c":19.89,"h":19.99,"l":19.89,"n":4,"o":19.99,"t":"2026-10-21T14:15:00Z","v":301,"vw":19.943952},{"c":19.89,"h":19.99,"l":19.89,"n":8,"o":19.99,"t":"2026-10-21T14:30:00Z","v":594,"vw":19.948},{"c":19.92,"h":19.99,"l":19.92,"n":43,"o":19.99,"t":"2026-10-21T14:35:00Z","v":1963,"vw":19.957429},{"c":19.845,"h":19.87,"l":19.845,"n":23,"o":19.87,"t":"2026-10-21T15:00:00Z","v":969,"vw":19.851819},{"c":19.96,"h":19.96,"l":19.96,"n":12,"o":19.96,"t":"2026-10-21T15:20:00Z","v":140,"vw":19.96},{"c":19.87,"h":19.87,"l":19.87,"n":9,"o":19.87,"t":"2026-10-21T15:25:00Z","v":316,"vw":19.87},{"c":19.96,"h":19.96,"l":19.96,"n":5,"o":19.96,"t":"2026-10-21T15:30:00Z","v":122,"vw":19.96},{"c":19.95,"h":19.95,"l":19.95,"n":14,"o":19.95,"t":"2026-10-21T15:40:00Z","v":250,"vw":19.95},{"c":19.86,"h":19.86,"l":19.86,"n":2,"o":19.86,"t":"2026-10-21T15:45:00Z","v":102,"vw":19.86},{"c":19.94,"h":19.94,"l":19.94,"n":3,"o":19.94,"t":"2026-10-21T15:55:00Z","v":171,"vw":19.94},{"c":19.92,"h":19.92,"l":19.92,"n":3,"o":19.92,"t":"2026-10-21T16:05:00Z","v":104,"vw":19.92},{"c":19.9,"h":19.9,"l":19.9,"n":6,"o":19.9,"t":"2026-10-21T16:15:00Z","v":159,"vw":19.9},{"c":19.9,"h":19.9,"l":19.9,"n":2,"o":19.9,"t":"2026-10-21T16:25:00Z","v":104,"vw":19.9},{"c":19.89,"h":19.92,"l":19.825,"n":48,"o":19.8293,"t":"2026-10-21T16:35:00Z","v":4321,"vw":19.885538},{"c":19.91,"h":19.91,"l":19.91,"n":9,"o":19.91,"t":"2026-10-21T16:45:00Z","v":312,"vw":19.91},{"c":19.86,"h":19.86,"l":19.86,"n":5,"o":19.86,"t":"2026-10-21T16:55:00Z","v":110,"vw":19.86},{"c":19.905,"h":19.905,"l":19.905,"n":6,"o":19.905,"t":"2026-10-21T17:00:00Z","v":118,"vw":19.905},{"c":19.89,"h":19.9,"l":19.89,"n":11,"o":19.9,"t":"2026-10-21T17:15:00Z","v":413,"vw":19.896667},{"c":19.915,"h":19.915,"l":19.915,"n":5,"o":19.915,"t":"2026-10-21T17:30:00Z","v":106,"vw":19.915},{"c":19.915,"h":19.915,"l":19.9,"n":17,"o":19.915,"t":"2026-10-21T17:35:00Z","v":380,"vw":19.908671},{"c":19.885,"h":19.915,"l":19.885,"n":24,"o":19.915,"t":"2026-10-21T17:40:00Z","v":1053,"vw":19.906339},{"c":19.885,"h":19.885,"l":19.86,"n":13,"o":19.86,"t":"2026-10-21T17:45:00Z","v":2012,"vw":19.870144},{"c":19.835,"h":19.86,"l":19.835,"n":17,"o":19.86,"t":"2026-10-21T17:50:00Z","v":787,"vw":19.851},{"c":19.835,"h":19.835,"l":19.835,"n":3,"o":19.835,"t":"2026-10-21T17:55:00Z","v":103,"vw":19.835},{"c":19.85,"h":19.87,"l":19.845,"n":39,"o":19.845,"t":"2026-10-21T18:05:00Z","v":2688,"vw":19.853329},{"c":19.85,"h":19.87,"l":19.85,"n":20,"o":19.86,"t":"2026-10-21T18:15:00Z","v":535,"vw":19.8575},{"c":19.85,"h":19.85,"l":19.83,"n":6,"o":19.83,"t":"2026-10-21T18:30:00Z","v":217,"vw":19.84},{"c":19.86,"h":19.86,"l":19.86,"n":13,"o":19.86,"t":"2026-10-21T18:35:00Z","v":735,"vw":19.86},{"c":19.885,"h":19.89,"l":19.88,"n":24,"o":19.89,"t":"2026-10-21T18:40:00Z","v":481,"vw":19.88625},{"c":19.86,"h":19.886,"l":19.86,"n":30,"o":19.885,"t":"2026-10-21T18:45:00Z","v":2325,"vw":19.882669},{"c":19.84,"h":19.84,"l":19.81,"n":31,"o":19.81,"t":"2026-10-21T18:50:00Z","v":901,"vw":19.822766},{"c":19.84,"h":19.84,"l":19.84,"n":10,"o":19.84,"t":"2026-10-21T18:55:00Z","v":281,"vw":19.84},{"c":19.775,"h":19.78,"l":19.775,"n":29,"o":19.78,"t":"2026-10-21T19:00:00Z","v":553,"vw":19.778355},{"c":19.79,"h":19.79,"l":19.77,"n":21,"o":19.77,"t":"2026-10-21T19:05:00Z","v":993,"vw":19.787011},{"c":19.82,"h":19.82,"l":19.82,"n":18,"o":19.82,"t":"2026-10-21T19:10:00Z","v":207,"vw":19.82},{"c":19.84,"h":19.84,"l":19.84,"n":6,"o":19.84,"t":"2026-10-21T19:15:00Z","v":189,"vw":19.84},{"c":19.845,"h":19.845,"l":19.845,"n":6,"o":19.845,"t":"2026-10-21T19:20:00Z","v":125,"vw":19.845},{"c":19.93,"h":19.93,"l":19.86,"n":58,"o":19.86,"t":"2026-10-21T19:25:00Z","v":2054,"vw":19.905238},{"c":19.91,"h":19.92,"l":19.91,"n":14,"o":19.92,"t":"2026-10-21T19:30:00Z","v":599,"vw":19.9175},{"c":19.87,"h":19.89,"l":19.87,"n":43,"o":19.89,"t":"2026-10-21T19:35:00Z","v":1095,"vw":19.883571},{"c":19.84,"h":19.85,"l":19.84,"n":43,"o":19.85,"t":"2026-10-21T19:40:00Z","v":778,"vw":19.846667},{"c":19.83,"h":19.84,"l":19.82,"n":49,"o":19.82,"t":"2026-10-21T19:45:00Z","v":1750,"vw":19.827},{"c":19.85,"h":19.85,"l":19.85,"n":19,"o":19.85,"t":"2026-10-21T19:50:00Z","v":331,"vw":19.85},{"c":19.85,"h":19.85,"l":19.79,"n":465,"o":19.85,"t":"2026-10-21T19:55:00Z","v":18791,"vw":19.826307},{"c":19.8,"h":19.85,"l":19.8,"n":13,"o":19.85,"t":"2026-10-21T20:00:00Z","v":33872,"vw":19.80043},{"c":20,"h":20,"l":19.83,"n":27,"o":19.87,"t":"2026-10-22T13:30:00Z","v":3563,"vw":19.909898},{"c":19.98,"h":19.98,"l":19.98,"n":14,"o":19.98,"t":"2026-10-22T13:35:00Z","v":494,"vw":19.98},{"c":19.99,"h":20.14,"l":19.99,"n":21,"o":20.02,"t":"2026-10-22T13:50:00Z","v":1624,"vw":20.027762},{"c":20.125,"h":20.125,"l":20.095,"n":31,"o":20.1,"t":"2026-10-22T13:55:00Z","v":2452,"vw":20.112515},{"c":20.125,"h":20.125,"l":20.125,"n":4,"o":20.125,"t":"2026-10-22T14:00:00Z","v":398,"vw":20.125},{"c":20.13,"h":20.13,"l":20.13,"n":3,"o":20.13,"t":"2026-10-22T14:10:00Z","v":129,"vw":20.13},{"c":20.08,"h":20.17,"l":20.07,"n":56,"o":20.17,"t":"2026-10-22T14:15:00Z","v":3729,"vw":20.088377},{"c":20.155,"h":20.155,"l":20.155,"n":9,"o":20.155,"t":"2026-10-22T14:20:00Z","v":365,"vw":20.155},{"c":20.06,"h":20.09,"l":20.06,"n":14,"o":20.09,"t":"2026-10-22T14:25:00Z","v":553,"vw":20.075},{"c":20.115,"h":20.2,"l":20.09,"n":92,"o":20.2,"t":"2026-10-22T14:30:00Z","v":2091,"vw":20.118322},{"c":20,"h":20.09,"l":20,"n":19,"o":20.09,"t":"2026-10-22T14:40:00Z","v":528,"vw":20.056667},{"c":20.08,"h":20.085,"l":20.08,"n":8,"o":20.085,"t":"2026-10-22T14:45:00Z","v":228,"vw":20.0825},{"c":20.14,"h":20.14,"l":20.085,"n":55,"o":20.1,"t":"2026-10-22T14:55:00Z","v":1435,"vw":20.1115},{"c":20.13,"h":20.13,"l":20.13,"n":11,"o":20.13,"t":"2026-10-22T15:00:00Z","v":223,"vw":20.13},{"c":20.14,"h":20.14,"l":20.1,"n":36,"o":20.13,"t":"2026-10-22T15:05:00Z","v":1600,"vw":20.116018},{"c":20.12,"h":20.205,"l":20.12,"n":22,"o":20.13,"t":"2026-10-22T15:15:00Z","v":861,"vw":20.162673},{"c":20.18,"h":20.19,"l":20.18,"n":21,"o":20.19,"t":"2026-10-22T15:20:00Z","v":490,"vw":20.185},{"c":20.155,"h":20.16,"l":20.15,"n":61,"o":20.15,"t":"2026-10-22T15:30:00Z","v":1487,"vw":20.154302},{"c":20.15,"h":20.16,"l":20.15,"n":32,"o":20.16,"t":"2026-10-22T15:40:00Z","v":707,"vw":20.153333},{"c":20.14,"h":20.1432,"l":20.14,"n":45,"o":20.14,"t":"2026-10-22T15:45:00Z","v":4488,"vw":20.141333},{"c":20.18,"h":20.2,"l":20.16,"n":36,"o":20.16,"t":"2026-10-22T15:55:00Z","v":1633,"vw":20.19032},{"c":20.17,"h":20.19,"l":20.17,"n":36,"o":20.19,"t":"2026-10-22T16:00:00Z","v":4770,"vw":20.184017},{"c":20.2,"h":20.2,"l":20.19,"n":18,"o":20.19,"t":"2026-10-22T16:05:00Z","v":536,"vw":20.194878},{"c":20.17,"h":20.205,"l":20.17,"n":82,"o":20.2,"t":"2026-10-22T16:10:00Z","v":2654,"vw":20.184916},{"c":20.23,"h":20.24,"l":20.215,"n":79,"o":20.215,"t":"2026-10-22T16:20:00Z","v":1964,"vw":20.23121},{"c":20.23,"h":20.28,"l":20.22,"n":119,"o":20.235,"t":"2026-10-22T16:25:00Z","v":3952,"vw":20.24579},{"c":20.25,"h":20.25,"l":20.25,"n":6,"o":20.25,"t":"2026-10-22T16:30:00Z","v":116,"vw":20.25},{"c":20.22,"h":20.225,"l":20.22,"n":25,"o":20.22,"t":"2026-10-22T16:35:00Z","v":586,"vw":20.221259},{"c":20.24,"h":20.24,"l":20.24,"n":15,"o":20.24,"t":"2026-10-22T16:40:00Z","v":403,"vw":20.24},{"c":20.25,"h":20.25,"l":20.25,"n":10,"o":20.25,"t":"2026-10-22T16:45:00Z","v":297,"vw":20.25},{"c":20.27,"h":20.27,"l":20.24,"n":24,"o":20.265,"t":"2026-10-22T16:50:00Z","v":882,"vw":20.256777},{"c":20.29,"h":20.29,"l":20.275,"n":75,"o":20.275,"t":"2026-10-22T16:55:00Z","v":1804,"vw":20.286},{"c":20.285,"h":20.285,"l":20.28,"n":14,"o":20.28,"t":"2026-10-22T17:00:00Z","v":393,"vw":20.281689},{"c":20.25,"h":20.29,"l":20.25,"n":54,"o":20.29,"t":"2026-10-22T17:05:00Z","v":1634,"vw":20.281994},{"c":20.23,"h":20.25,"l":20.23,"n":35,"o":20.25,"t":"2026-10-22T17:10:00Z","v":694,"vw":20.236667},{"c":20.26,"h":20.288,"l":20.25,"n":69,"o":20.25,"t":"2026-10-22T17:20:00Z","v":3220,"vw":20.265402},{"c":20.255,"h":20.31,"l":20.255,"n":76,"o":20.31,"t":"2026-10-22T17:25:00Z","v":1937,"vw":20.291117},{"c":20.28,"h":20.29,"l":20.28,"n":10,"o":20.29,"t":"2026-10-22T17:30:00Z","v":450,"vw":20.284536},{"c":20.25,"h":20.26,"l":20.25,"n":20,"o":20.26,"t":"2026-10-22T17:35:00Z","v":455,"vw":20.255},{"c":20.225,"h":20.245,"l":20.225,"n":28,"o":20.245,"t":"2026-10-22T17:40:00Z","v":956,"vw":20.229092},{"c":20.24,"h":20.24,"l":20.24,"n":14,"o":20.24,"t":"2026-10-22T17:45:00Z","v":216,"vw":20.24},{"c":20.22,"h":20.22,"l":20.22,"n":10,"o":20.22,"t":"2026-10-22T17:50:00Z","v":142,"vw":20.22},{"c":20.21,"h":20.21,"l":20.21,"n":24,"o":20.21,"t":"2026-10-22T17:55:00Z","v":183,"vw":20.21},{"c":20.19,"h":20.21,"l":20.19,"n":29,"o":20.21,"t":"2026-10-22T18:00:00Z","v":442,"vw":20.200385},{"c":20.21,"h":20.21,"l":20.2,"n":30,"o":20.2,"t":"2026-10-22T18:05:00Z","v":707,"vw":20.206667},{"c":20.22,"h":20.225,"l":20.21,"n":14,"o":20.225,"t":"2026-10-22T18:10:00Z","v":515,"vw":20.219128},{"c":20.19,"h":20.19,"l":20.19,"n":18,"o":20.19,"t":"2026-10-22T18:15:00Z","v":218,"vw":20.19},{"c":20.225,"h":20.23,"l":20.21,"n":35,"o":20.21,"t":"2026-10-22T18:20:00Z","v":1504,"vw":20.22},{"c":20.19,"h":20.21,"l":20.19,"n":41,"o":20.2,"t":"2026-10-22T18:25:00Z","v":785,"vw":20.200868},{"c":20.16,"h":20.18,"l":20.16,"n":35,"o":20.18,"t":"2026-10-22T18:35:00Z","v":2283,"vw":20.162588},{"c":20.16,"h":20.16,"l":20.16,"n":33,"o":20.16,"t":"2026-10-22T18:40:00Z","v":779,"vw":20.16},{"c":20.17,"h":20.17,"l":20.15,"n":58,"o":20.17,"t":"2026-10-22T18:45:00Z","v":1476,"vw":20.156734},{"c":20.21,"h":20.21,"l":20.18,"n":41,"o":20.18,"t":"2026-10-22T18:50:00Z","v":1555,"vw":20.191284},{"c":20.23,"h":20.23,"l":20.215,"n":28,"o":20.215,"t":"2026-10-22T18:55:00Z","v":628,"vw":20.2225},{"c":20.23,"h":20.23,"l":20.21,"n":52,"o":20.21,"t":"2026-10-22T19:00:00Z","v":1754,"vw":20.215881},{"c":20.23,"h":20.23,"l":20.23,"n":23,"o":20.23,"t":"2026-10-22T19:05:00Z","v":600,"vw":20.23},{"c":20.26,"h":20.26,"l":20.26,"n":19,"o":20.26,"t":"2026-10-22T19:15:00Z","v":372,"vw":20.26},{"c":20.18,"h":20.21,"l":20.18,"n":65,"o":20.21,"t":"2026-10-22T19:20:00Z","v":1420,"vw":20.2},{"c":20.185,"h":20.185,"l":20.185,"n":7,"o":20.185,"t":"2026-10-22T19:30:00Z","v":199,"vw":20.185},{"c":20.19,"h":20.19,"l":20.18,"n":50,"o":20.19,"t":"2026-10-22T19:35:00Z","v":995,"vw":20.188},{"c":20.2,"h":20.22,"l":20.17,"n":117,"o":20.17,"t":"2026-10-22T19:40:00Z","v":4115,"vw":20.201465},{"c":20.24,"h":20.24,"l":20.19,"n":77,"o":20.195,"t":"2026-10-22T19:45:00Z","v":2312,"vw":20.200845},{"c":20.2,"h":20.24,"l":20.2,"n":148,"o":20.24,"t":"2026-10-22T19:50:00Z","v":4528,"vw":20.220287},{"c":20.24,"h":20.26,"l":20.185,"n":477,"o":20.22,"t":"2026-10-22T19:55:00Z","v":17251,"vw":20.225334},{"c":20.25,"h":20.25,"l":20.21,"n":4,"o":20.21,"t":"2026-10-22T20:00:00Z","v":31374,"vw":20.249827}],"history":[{"c":15.19,"h":15.8,"l":15.19,"n":525,"o":15.63,"t":"2024-10-21T04:00:00Z","v":22598,"vw":15.31677},{"c":15.23,"h":15.31,"l":15.07,"n":500,"o":15.225,"t":"2024-10-22T04:00:00Z","v":17198,"vw":15.185066},{"c":15.4,"h":15.42,"l":15.05,"n":574,"o":15.28,"t":"2024-10-23T04:00:00Z","v":14509,"vw":15.31999},{"c":15.12,"h":16.06,"l":15.015,"n":723,"o":16.06,"t":"2024-10-24T04:00:00Z","v":34914,"vw":15.203958},{"c":14.85,"h":15.24,"l":14.85,"n":417,"o":15.24,"t":"2024-10-25T04:00:00Z","v":16532,"vw":14.907097},{"c":14.91,"h":15.06,"l":14.895,"n":673,"o":14.93,"t":"2024-10-28T04:00:00Z","v":23079,"vw":14.935398},{"c":15.09,"h":15.09,"l":14.81,"n":415,"o":14.81,"t":"2024-10-29T04:00:00Z","v":22126,"vw":15.036087},{"c":15.44,"h":15.5115,"l":15.04,"n":883,"o":15.09,"t":"2024-10-30T04:00:00Z","v":22114,"vw":15.411113},{"c":15.21,"h":15.48,"l":15.2,"n":464,"o":15.37,"t":"2024-10-31T04:00:00Z","v":25160,"vw":15.333335},{"c":15.03,"h":15.395,"l":15,"n":478,"o":15.37,"t":"2024-11-01T04:00:00Z","v":27744,"vw":15.099708},{"c":15.13,"h":15.41,"l":15.08,"n":609,"o":15.19,"t":"2024-11-04T05:00:00Z","v":31718,"vw":15.252599},{"c":15.61,"h":15.65,"l":15.325,"n":1061,"o":15.35,"t":"2024-11-05T05:00:00Z","v":50824,"vw":15.490832},{"c":17.5,"h":18.03,"l":16.02,"n":3126,"o":16.2,"t":"2024-11-06T05:00:00Z","v":109206,"vw":17.43275},{"c":16.92,"h":17.68,"l":16.92,"n":1277,"o":17.54,"t":"2024-11-07T05:00:00Z","v":41354,"vw":17.140433},{"c":17.01,"h":17.24,"l":16.74,"n":995,"o":17.08,"t":"2024-11-08T05:00:00Z","v":32892,"vw":16.98921},{"c":17.35,"h":17.51,"l":17.17,"n":1273,"o":17.17,"t":"2024-11-11T05:00:00Z","v":39650,"vw":17.343078},{"c":17.36,"h":17.47,"l":17.245,"n":1518,"o":17.47,"t":"2024-11-12T05:00:00Z","v":43633,"vw":17.365847},{"c":17.26,"h":17.59,"l":17.25,"n":987,"o":17.57,"t":"2024-11-13T05:00:00Z","v":29670,"vw":17.377373},{"c":17.09,"h":17.35,"l":17.08,"n":967,"o":17.35,"t":"2024-11-14T05:00:00Z","v":36984,"vw":17.155934},{"c":16.98,"h":17.28,"l":16.97,"n":1382,"o":17.19,"t":"2024-11-15T05:00:00Z","v":51801,"vw":17.042037},{"c":16.94,"h":17.25,"l":16.94,"n":741,"o":17.12,"t":"2024-11-18T05:00:00Z","v":32140,"vw":17.077492},{"c":16.96,"h":17.235,"l":16.7,"n":1390,"o":16.8,"t":"2024-11-19T05:00:00Z","v":57217,"vw":17.012093},{"c":16.97,"h":17.06,"l":16.85,"n":724,"o":16.96,"t":"2024-11-20T05:00:00Z","v":36531,"vw":16.973681},{"c":17.19,"h":17.41,"l":16.94,"n":1174,"o":17.02,"t":"2024-11-21T05:00:00Z","v":55006,"vw":17.206501},{"c":17.57,"h":17.62,"l":16.76,"n":1094,"o":17.16,"t":"2024-11-22T05:00:00Z","v":48344,"vw":17.30195},{"c":17.83,"h":18.4185,"l":17.8001,"n":921,"o":17.95,"t":"2024-11-25T05:00:00Z","v":49202,"vw":17.96684},{"c":17.67,"h":17.925,"l":17.645,"n":950,"o":17.85,"t":"2024-11-26T05:00:00Z","v":37748,"vw":17.77145},{"c":17.62,"h":17.93,"l":17.6,"n":857,"o":17.79,"t":"2024-11-27T05:00:00Z","v":26610,"vw":17.686698},{"c":17.63,"h":18.49,"l":17.28,"n":760,"o":17.82,"t":"2024-11-29T05:00:00Z","v":27781,"vw":17.611592},{"c":17.73,"h":17.95,"l":17.475,"n":1159,"o":17.73,"t":"2024-12-02T05:00:00Z","v":40634,"vw":17.775275},{"c":17.63,"h":17.85,"l":17.58,"n":877,"o":17.77,"t":"2024-12-03T05:00:00Z","v":36401,"vw":17.670678},{"c":17.62,"h":17.69,"l":17.5,"n":727,"o":17.61,"t":"2024-12-04T05:00:00Z","v":25492,"vw":17.61037},{"c":17.59,"h":17.93,"l":17.58,"n":1228,"o":17.68,"t":"2024-12-05T05:00:00Z","v":33218,"vw":17.667985},{"c":17.59,"h":17.66,"l":17.46,"n":931,"o":17.6,"t":"2024-12-06T05:00:00Z","v":28530,"vw":17.594303},{"c":17.39,"h":17.6704,"l":17.3475,"n":825,"o":17.55,"t":"2024-12-09T05:00:00Z","v":32888,"vw":17.468701},{"c":17.49,"h":17.87,"l":17.15,"n":1230,"o":17.34,"t":"2024-12-10T05:00:00Z","v":69258,"vw":17.611251},{"c":17.64,"h":17.812,"l":17.49,"n":1161,"o":17.66,"t":"2024-12-11T05:00:00Z","v":38516,"vw":17.650522},{"c":17.4,"h":17.69,"l":17.4,"n":759,"o":17.64,"t":"2024-12-12T05:00:00Z","v":26669,"vw":17.456139},{"c":17.37,"h":17.52,"l":17.15,"n":838,"o":17.32,"t":"2024-12-13T05:00:00Z","v":38099,"vw":17.350414},{"c":17.31,"h":17.5,"l":17.2,"n":836,"o":17.4,"t":"2024-12-16T05:00:00Z","v":41610,"vw":17.346045},{"c":17.17,"h":17.41,"l":17.11,"n":953,"o":17.25,"t":"2024-12-17T05:00:00Z","v":37774,"vw":17.189273},{"c":16.22,"h":17.56,"l":16.11,"n":1118,"o":17.31,"t":"2024-12-18T05:00:00Z","v":54718,"vw":16.63456},{"c":16.02,"h":16.67,"l":15.9,"n":1031,"o":16.34,"t":"2024-12-19T05:00:00Z","v":38805,"vw":16.068486},{"c":16.14,"h":16.4776,"l":15.79,"n":932,"o":15.79,"t":"2024-12-20T05:00:00Z","v":119124,"vw":16.064553},{"c":16.1,"h":16.41,"l":15.98,"n":797,"o":15.99,"t":"2024-12-23T05:00:00Z","v":30386,"vw":16.09505},{"c":16.27,"h":16.29,"l":16.045,"n":422,"o":16.09,"t":"2024-12-24T05:00:00Z","v":14467,"vw":16.194036},{"c":16.56,"h":16.59,"l":16.13,"n":752,"o":16.13,"t":"2024-12-26T05:00:00Z","v":51735,"vw":16.432937},{"c":16.25,"h":16.6,"l":16.09,"n":838,"o":16.4,"t":"2024-12-27T05:00:00Z","v":29640,"vw":16.269489},{"c":16.27,"h":16.38,"l":16.1,"n":679,"o":16.23,"t":"2024-12-30T05:00:00Z","v":19041,"vw":16.254168},{"c":16.14,"h":16.45,"l":16.08,"n":641,"o":16.39,"t":"2024-12-31T05:00:00Z","v":31227,"vw":16.165121},{"c":15.82,"h":16.41,"l":15.78,"n":1091,"o":16.29,"t":"2025-01-02T05:00:00Z","v":41949,"vw":15.987801},{"c":15.75,"h":15.92,"l":15.69,"n":775,"o":15.85,"t":"2025-01-03T05:00:00Z","v":33314,"vw":15.765047},{"c":15.74,"h":16,"l":15.62,"n":786,"o":15.72,"t":"2025-01-06T05:00:00Z","v":39281,"vw":15.819563},{"c":15.45,"h":15.85,"l":15.27,"n":827,"o":15.85,"t":"2025-01-07T05:00:00Z","v":40734,"vw":15.463927},{"c":15.36,"h":15.457,"l":15.26,"n":698,"o":15.28,"t":"2025-01-08T05:00:00Z","v":33212,"vw":15.341626},{"c":14.67,"h":15.19,"l":14.61,"n":726,"o":15.08,"t":"2025-01-10T05:00:00Z","v":33610,"vw":14.775782},{"c":14.8,"h":15.02,"l":14.61,"n":574,"o":14.61,"t":"2025-01-13T05:00:00Z","v":29340,"vw":14.766117},{"c":15.18,"h":15.18,"l":14.81,"n":1026,"o":14.87,"t":"2025-01-14T05:00:00Z","v":46962,"vw":15.100129},{"c":15.62,"h":15.7799,"l":15.41,"n":792,"o":15.65,"t":"2025-01-15T05:00:00Z","v":49947,"vw":15.570004},{"c":15.62,"h":15.7598,"l":15.44,"n":1062,"o":15.61,"t":"2025-01-16T05:00:00Z","v":68098,"vw":15.623555},{"c":15.84,"h":16.18,"l":15.735,"n":1545,"o":15.76,"t":"2025-01-17T05:00:00Z","v":102355,"vw":15.857925},{"c":16.02,"h":16.17,"l":15.91,"n":1465,"o":15.91,"t":"2025-01-21T05:00:00Z","v":59044,"vw":16.013777},{"c":15.7,"h":16.017,"l":15.56,"n":1410,"o":15.89,"t":"2025-01-22T05:00:00Z","v":49167,"vw":15.713079},{"c":16.96,"h":17.31,"l":15.55,"n":2029,"o":16.05,"t":"2025-01-23T05:00:00Z","v":105808,"vw":16.83397},{"c":16.87,"h":17.41,"l":16.76,"n":1689,"o":16.97,"t":"2025-01-24T05:00:00Z","v":84694,"vw":16.986995},{"c":17.08,"h":17.29,"l":16.77,"n":1363,"o":16.77,"t":"2025-01-27T05:00:00Z","v":87362,"vw":17.064029},{"c":17.11,"h":17.275,"l":16.89,"n":2168,"o":16.98,"t":"2025-01-28T05:00:00Z","v":193574,"vw":17.067086},{"c":17.07,"h":17.24,"l":16.89,"n":1100,"o":17.06,"t":"2025-01-29T05:00:00Z","v":40476,"vw":17.079752},{"c":16.91,"h":17.15,"l":16.81,"n":973,"o":17.14,"t":"2025-01-30T05:00:00Z","v":37184,"vw":16.997972},{"c":16.85,"h":17.02,"l":16.71,"n":1140,"o":16.86,"t":"2025-01-31T05:00:00Z","v":60815,"vw":16.872583},{"c":16.68,"h":16.98,"l":16.49,"n":1202,"o":16.49,"t":"2025-02-03T05:00:00Z","v":82451,"vw":16.667975},{"c":16.75,"h":16.8,"l":16.56,"n":1150,"o":16.56,"t":"2025-02-04T05:00:00Z","v":64175,"vw":16.709178},{"c":16.76,"h":16.77,"l":16.65,"n":1281,"o":16.76,"t":"2025-02-05T05:00:00Z","v":77018,"vw":16.728236},{"c":17.03,"h":17.03,"l":16.83,"n":1732,"o":16.88,"t":"2025-02-06T05:00:00Z","v":81819,"vw":16.95577},{"c":17.04,"h":17.1,"l":16.745,"n":1184,"o":16.91,"t":"2025-02-07T05:00:00Z","v":67451,"vw":16.997407},{"c":16.91,"h":17.07,"l":16.895,"n":883,"o":17.04,"t":"2025-02-10T05:00:00Z","v":55517,"vw":17.005118},{"c":17.66,"h":17.68,"l":16.82,"n":1911,"o":16.82,"t":"2025-02-11T05:00:00Z","v":108203,"vw":17.371062},{"c":17.31,"h":17.61,"l":17.3,"n":847,"o":17.44,"t":"2025-02-12T05:00:00Z","v":41531,"vw":17.40192},{"c":17.42,"h":17.45,"l":17.05,"n":1476,"o":17.43,"t":"2025-02-13T05:00:00Z","v":97031,"vw":17.287644},{"c":17.51,"h":17.68,"l":17.44,"n":1129,"o":17.55,"t":"2025-02-14T05:00:00Z","v":55247,"vw":17.520081},{"c":17.53,"h":17.59,"l":17.4,"n":1070,"o":17.55,"t":"2025-02-18T05:00:00Z","v":69699,"vw":17.524374},{"c":17.58,"h":17.58,"l":17.2754,"n":1391,"o":17.4,"t":"2025-02-19T05:00:00Z","v":71723,"vw":17.49617},{"c":17.28,"h":17.65,"l":17.1701,"n":1558,"o":17.49,"t":"2025-02-20T05:00:00Z","v":45740,"vw":17.278535},{"c":16.9,"h":17.49,"l":16.85,"n":982,"o":17.49,"t":"2025-02-21T05:00:00Z","v":52099,"vw":17.073089},{"c":16.72,"h":17.04,"l":16.71,"n":1086,"o":17.04,"t":"2025-02-24T05:00:00Z","v":58248,"vw":16.854747},{"c":16.77,"h":16.855,"l":16.675,"n":1291,"o":16.81,"t":"2025-02-25T05:00:00Z","v":81049,"vw":16.774961},{"c":16.83,"h":16.995,"l":16.629,"n":1042,"o":16.76,"t":"2025-02-26T05:00:00Z","v":67190,"vw":16.793923},{"c":16.83,"h":16.91,"l":16.7,"n":727,"o":16.8,"t":"2025-02-27T05:00:00Z","v":31121,"vw":16.818636},{"c":16.87,"h":16.97,"l":16.78,"n":914,"o":16.97,"t":"2025-02-28T05:00:00Z","v":76482,"vw":16.867588},{"c":16.8,"h":16.99,"l":16.7,"n":1238,"o":16.86,"t":"2025-03-03T05:00:00Z","v":92264,"vw":16.864277},{"c":16.51,"h":16.75,"l":16.325,"n":1754,"o":16.6,"t":"2025-03-04T05:00:00Z","v":123974,"vw":16.557872},{"c":16.45,"h":16.65,"l":16.21,"n":981,"o":16.55,"t":"2025-03-05T05:00:00Z","v":63035,"vw":16.426971},{"c":16.26,"h":16.415,"l":16.17,"n":1406,"o":16.36,"t":"2025-03-06T05:00:00Z","v":103821,"vw":16.263833},{"c":16.33,"h":16.3951,"l":15.93,"n":1333,"o":16.17,"t":"2025-03-07T05:00:00Z","v":124125,"vw":16.208663},{"c":15.9,"h":16.26,"l":15.71,"n":1431,"o":16.12,"t":"2025-03-10T04:00:00Z","v":88396,"vw":15.961287},{"c":15.67,"h":16.02,"l":15.601,"n":1378,"o":15.98,"t":"2025-03-11T04:00:00Z","v":75450,"vw":15.745586},{"c":15.95,"h":16.035,"l":15.55,"n":1620,"o":15.83,"t":"2025-03-12T04:00:00Z","v":79294,"vw":15.88449},{"c":15.85,"h":16.09,"l":15.8,"n":1413,"o":15.98,"t":"2025-03-13T04:00:00Z","v":106427,"vw":15.946396},{"c":15.99,"h":16.52,"l":15.93,"n":976,"o":15.98,"t":"2025-03-14T04:00:00Z","v":102388,"vw":16.019454},{"c":16.06,"h":16.235,"l":15.94,"n":1252,"o":16,"t":"2025-03-17T04:00:00Z","v":85224,"vw":16.031514},{"c":16.27,"h":16.3,"l":15.98,"n":1147,"o":16.02,"t":"2025-03-18T04:00:00Z","v":115905,"vw":16.169192},{"c":16.41,"h":16.435,"l":16.2,"n":1410,"o":16.28,"t":"2025-03-19T04:00:00Z","v":75787,"vw":16.326046},{"c":16.36,"h":16.59,"l":16.26,"n":1177,"o":16.28,"t":"2025-03-20T04:00:00Z","v":81151,"vw":16.407193},{"c":16.29,"h":16.39,"l":16.11,"n":1220,"o":16.23,"t":"2025-03-21T04:00:00Z","v":123859,"vw":16.279808},{"c":16.79,"h":16.88,"l":16.4505,"n":1621,"o":16.51,"t":"2025-03-24T04:00:00Z","v":69464,"vw":16.773},{"c":16.5,"h":16.82,"l":16.49,"n":1179,"o":16.75,"t":"2025-03-25T04:00:00Z","v":38706,"vw":16.612713},{"c":16.43,"h":16.75,"l":16.32,"n":1388,"o":16.53,"t":"2025-03-26T04:00:00Z","v":68073,"vw":16.441553},{"c":16.57,"h":16.585,"l":16.4,"n":1046,"o":16.53,"t":"2025-03-27T04:00:00Z","v":67234,"vw":16.522052},{"c":16.08,"h":16.61,"l":16,"n":1140,"o":16.56,"t":"2025-03-28T04:00:00Z","v":65406,"vw":16.166594},{"c":16.15,"h":16.28,"l":15.94,"n":1676,"o":15.95,"t":"2025-03-31T04:00:00Z","v":138598,"vw":16.160183},{"c":16.23,"h":16.3,"l":15.99,"n":1439,"o":16.05,"t":"2025-04-01T04:00:00Z","v":99786,"vw":16.220566},{"c":16.3,"h":16.44,"l":16.09,"n":1606,"o":16.09,"t":"2025-04-02T04:00:00Z","v":114764,"vw":16.311243},{"c":15.07,"h":15.93,"l":15,"n":1932,"o":15.54,"t":"2025-04-03T04:00:00Z","v":89254,"vw":15.164018},{"c":14.66,"h":14.7,"l":14.125,"n":1534,"o":14.55,"t":"2025-04-04T04:00:00Z","v":87688,"vw":14.490957},{"c":14.75,"h":15.06,"l":14.11,"n":2350,"o":14.27,"t":"2025-04-07T04:00:00Z","v":141079,"vw":14.727675},{"c":14.65,"h":15.36,"l":14.425,"n":1985,"o":15.07,"t":"2025-04-08T04:00:00Z","v":151386,"vw":14.951197},{"c":15.2,"h":15.6,"l":14.22,"n":1523,"o":14.46,"t":"2025-04-09T04:00:00Z","v":71664,"vw":14.988346},{"c":14.32,"h":15.01,"l":14.064,"n":1440,"o":15.01,"t":"2025-04-10T04:00:00Z","v":59270,"vw":14.382909},{"c":14.01,"h":14.35,"l":13.99,"n":1240,"o":14.18,"t":"2025-04-11T04:00:00Z","v":53918,"vw":14.11669},{"c":14.25,"h":14.37,"l":14,"n":1133,"o":14.25,"t":"2025-04-14T04:00:00Z","v":74676,"vw":14.212671},{"c":14.74,"h":15.06,"l":14.18,"n":797,"o":14.18,"t":"2025-04-15T04:00:00Z","v":48447,"vw":14.662615},{"c":14.69,"h":15.11,"l":14.565,"n":932,"o":14.64,"t":"2025-04-16T04:00:00Z","v":53131,"vw":14.699941},{"c":14.8,"h":14.999,"l":14.68,"n":1084,"o":14.68,"t":"2025-04-17T04:00:00Z","v":37610,"vw":14.802472},{"c":14.74,"h":14.76,"l":14.54,"n":762,"o":14.66,"t":"2025-04-21T04:00:00Z","v":47185,"vw":14.694928},{"c":15.22,"h":15.27,"l":14.7484,"n":1439,"o":14.91,"t":"2025-04-22T04:00:00Z","v":57877,"vw":15.111748},{"c":15.46,"h":15.87,"l":15.28,"n":1420,"o":15.5,"t":"2025-04-23T04:00:00Z","v":42788,"vw":15.501197},{"c":15.52,"h":15.86,"l":15.4,"n":1012,"o":15.4,"t":"2025-04-24T04:00:00Z","v":50040,"vw":15.588314},{"c":15.41,"h":15.53,"l":15.24,"n":691,"o":15.37,"t":"2025-04-25T04:00:00Z","v":35022,"vw":15.36935},{"c":15.42,"h":15.52,"l":15.3585,"n":1519,"o":15.43,"t":"2025-04-28T04:00:00Z","v":59296,"vw":15.438465},{"c":15.59,"h":15.705,"l":15.28,"n":1237,"o":15.38,"t":"2025-04-29T04:00:00Z","v":39562,"vw":15.522325},{"c":15.52,"h":15.58,"l":15.26,"n":1379,"o":15.43,"t":"2025-04-30T04:00:00Z","v":94380,"vw":15.46521},{"c":15.48,"h":15.685,"l":15.4,"n":996,"o":15.5,"t":"2025-05-01T04:00:00Z","v":50581,"vw":15.483776},{"c":15.7,"h":15.81,"l":15.625,"n":1002,"o":15.64,"t":"2025-05-02T04:00:00Z","v":53792,"vw":15.72817},{"c":15.72,"h":15.92,"l":15.41,"n":2396,"o":15.54,"t":"2025-05-05T04:00:00Z","v":85558,"vw":15.804778},{"c":15.61,"h":15.73,"l":15.5,"n":1311,"o":15.55,"t":"2025-05-06T04:00:00Z","v":63843,"vw":15.646758},{"c":15.43,"h":15.72,"l":15.33,"n":945,"o":15.6,"t":"2025-05-07T04:00:00Z","v":61292,"vw":15.461667},{"c":15.85,"h":15.91,"l":15.51,"n":697,"o":15.58,"t":"2025-05-08T04:00:00Z","v":32063,"vw":15.782688},{"c":15.59,"h":15.9,"l":15.56,"n":842,"o":15.9,"t":"2025-05-09T04:00:00Z","v":37166,"vw":15.627308},{"c":16.16,"h":16.39,"l":16.14,"n":903,"o":16.18,"t":"2025-05-12T04:00:00Z","v":37361,"vw":16.207808},{"c":16.21,"h":16.35,"l":16.15,"n":772,"o":16.35,"t":"2025-05-13T04:00:00Z","v":33188,"vw":16.215175},{"c":16.18,"h":16.27,"l":16.0742,"n":918,"o":16.11,"t":"2025-05-14T04:00:00Z","v":42584,"vw":16.193127},{"c":16.23,"h":16.3,"l":16.14,"n":1305,"o":16.21,"t":"2025-05-15T04:00:00Z","v":41831,"vw":16.202409},{"c":16,"h":16.25,"l":15.98,"n":710,"o":16.17,"t":"2025-05-16T04:00:00Z","v":32502,"vw":16.075221},{"c":15.91,"h":16.43,"l":15.67,"n":805,"o":15.81,"t":"2025-05-19T04:00:00Z","v":36832,"vw":15.880029},{"c":15.73,"h":15.9584,"l":15.63,"n":708,"o":15.85,"t":"2025-05-20T04:00:00Z","v":30262,"vw":15.728784},{"c":15.39,"h":15.78,"l":15.39,"n":871,"o":15.56,"t":"2025-05-21T04:00:00Z","v":39476,"vw":15.540694},{"c":15.27,"h":15.455,"l":15.15,"n":853,"o":15.31,"t":"2025-05-22T04:00:00Z","v":26332,"vw":15.321224},{"c":15.25,"h":15.31,"l":14.96,"n":976,"o":14.96,"t":"2025-05-23T04:00:00Z","v":38158,"vw":15.207387},{"c":15.65,"h":15.68,"l":15.26,"n":1122,"o":15.35,"t":"2025-05-27T04:00:00Z","v":35886,"vw":15.571553},{"c":15.01,"h":15.8,"l":14.86,"n":2844,"o":15.61,"t":"2025-05-28T04:00:00Z","v":208171,"vw":15.172962},{"c":14.98,"h":15.15,"l":14.63,"n":2139,"o":15.15,"t":"2025-05-29T04:00:00Z","v":137236,"vw":14.915427},{"c":15.29,"h":15.41,"l":14.87,"n":1432,"o":14.87,"t":"2025-05-30T04:00:00Z","v":51111,"vw":15.218811},{"c":14.97,"h":15.295,"l":14.92,"n":826,"o":15.19,"t":"2025-06-02T04:00:00Z","v":50633,"vw":15.043434},{"c":15.44,"h":15.5,"l":14.98,"n":1119,"o":14.98,"t":"2025-06-03T04:00:00Z","v":55533,"vw":15.371773},{"c":15.51,"h":15.52,"l":15.225,"n":1106,"o":15.4,"t":"2025-06-04T04:00:00Z","v":47678,"vw":15.427854},{"c":15.28,"h":15.52,"l":15.26,"n":1268,"o":15.49,"t":"2025-06-05T04:00:00Z","v":58854,"vw":15.342411},{"c":15.59,"h":15.705,"l":15.43,"n":1055,"o":15.55,"t":"2025-06-06T04:00:00Z","v":39916,"vw":15.551915},{"c":15.76,"h":15.795,"l":15.505,"n":886,"o":15.6,"t":"2025-06-09T04:00:00Z","v":42095,"vw":15.713924},{"c":15.95,"h":15.99,"l":15.76,"n":873,"o":15.76,"t":"2025-06-10T04:00:00Z","v":45280,"vw":15.922498},{"c":15.69,"h":16.16,"l":15.64,"n":1628,"o":16,"t":"2025-06-11T04:00:00Z","v":109085,"vw":15.807012},{"c":15.7,"h":15.75,"l":15.52,"n":825,"o":15.63,"t":"2025-06-12T04:00:00Z","v":35535,"vw":15.670455},{"c":15.27,"h":15.6,"l":15.221,"n":922,"o":15.48,"t":"2025-06-13T04:00:00Z","v":50160,"vw":15.334657},{"c":15.18,"h":15.47,"l":15.05,"n":885,"o":15.365,"t":"2025-06-16T04:00:00Z","v":37970,"vw":15.213158},{"c":15.02,"h":15.25,"l":15.01,"n":893,"o":15.01,"t":"2025-06-17T04:00:00Z","v":51562,"vw":15.121498},{"c":15.28,"h":15.34,"l":15,"n":993,"o":15,"t":"2025-06-18T04:00:00Z","v":37232,"vw":15.263406},{"c":15.26,"h":15.46,"l":15.165,"n":1001,"o":15.38,"t":"2025-06-20T04:00:00Z","v":69224,"vw":15.294979},{"c":15.63,"h":15.82,"l":15.01,"n":993,"o":15.14,"t":"2025-06-23T04:00:00Z","v":44620,"vw":15.437372},{"c":16.27,"h":16.39,"l":15.78,"n":1518,"o":15.78,"t":"2025-06-24T04:00:00Z","v":59427,"vw":16.26126},{"c":15.99,"h":16.32,"l":15.94,"n":983,"o":16.26,"t":"2025-06-25T04:00:00Z","v":36543,"vw":16.06483},{"c":16.47,"h":16.47,"l":16.09,"n":698,"o":16.09,"t":"2025-06-26T04:00:00Z","v":23976,"vw":16.368894},{"c":16.53,"h":16.73,"l":16.48,"n":1216,"o":16.48,"t":"2025-06-27T04:00:00Z","v":132314,"vw":16.603368},{"c":16.47,"h":16.66,"l":16.45,"n":1007,"o":16.62,"t":"2025-06-30T04:00:00Z","v":34973,"vw":16.522811},{"c":17.02,"h":17.3799,"l":16.51,"n":1157,"o":16.51,"t":"2025-07-01T04:00:00Z","v":52490,"vw":17.058105},{"c":17.14,"h":17.19,"l":16.97,"n":1267,"o":17,"t":"2025-07-02T04:00:00Z","v":53806,"vw":17.097298},{"c":17.44,"h":17.4825,"l":17.285,"n":847,"o":17.3,"t":"2025-07-03T04:00:00Z","v":30852,"vw":17.415601},{"c":17.26,"h":17.51,"l":17.26,"n":1343,"o":17.27,"t":"2025-07-07T04:00:00Z","v":51157,"vw":17.356151},{"c":17.83,"h":17.925,"l":17.45,"n":2235,"o":17.47,"t":"2025-07-08T04:00:00Z","v":285936,"vw":17.599645},{"c":17.85,"h":18.01,"l":17.685,"n":1108,"o":17.77,"t":"2025-07-09T04:00:00Z","v":46544,"vw":17.820684},{"c":17.74,"h":17.94,"l":17.71,"n":1406,"o":17.78,"t":"2025-07-10T04:00:00Z","v":45540,"vw":17.807939},{"c":17.43,"h":17.82,"l":17.38,"n":1299,"o":17.68,"t":"2025-07-11T04:00:00Z","v":41573,"vw":17.4536},{"c":17.71,"h":17.73,"l":17.39,"n":823,"o":17.43,"t":"2025-07-14T04:00:00Z","v":36104,"vw":17.647763},{"c":17.21,"h":17.73,"l":17.15,"n":1522,"o":17.62,"t":"2025-07-15T04:00:00Z","v":52992,"vw":17.279301},{"c":17.46,"h":17.5,"l":17.03,"n":1149,"o":17.3012,"t":"2025-07-16T04:00:00Z","v":50883,"vw":17.39139},{"c":17.67,"h":17.7,"l":17.41,"n":1035,"o":17.41,"t":"2025-07-17T04:00:00Z","v":39040,"vw":17.647968},{"c":17.52,"h":17.76,"l":17.47,"n":887,"o":17.76,"t":"2025-07-18T04:00:00Z","v":41278,"vw":17.565091},{"c":17.62,"h":17.77,"l":17.5,"n":1033,"o":17.52,"t":"2025-07-21T04:00:00Z","v":48117,"vw":17.630656},{"c":17.73,"h":17.84,"l":17.6,"n":1020,"o":17.6,"t":"2025-07-22T04:00:00Z","v":59005,"vw":17.758976},{"c":17.8,"h":18,"l":17.72,"n":1035,"o":17.89,"t":"2025-07-23T04:00:00Z","v":31824,"vw":17.795244},{"c":16.74,"h":18.05,"l":16.61,"n":2285,"o":18.05,"t":"2025-07-24T04:00:00Z","v":233878,"vw":17.160121},{"c":16.54,"h":16.73,"l":16.45,"n":870,"o":16.73,"t":"2025-07-25T04:00:00Z","v":53292,"vw":16.556788},{"c":16.52,"h":16.68,"l":16.4468,"n":964,"o":16.64,"t":"2025-07-28T04:00:00Z","v":41553,"vw":16.538427},{"c":16.62,"h":17.08,"l":16.51,"n":849,"o":16.56,"t":"2025-07-29T04:00:00Z","v":46121,"vw":16.690224},{"c":16.51,"h":16.79,"l":16.34,"n":1096,"o":16.62,"t":"2025-07-30T04:00:00Z","v":51434,"vw":16.599671},{"c":16.39,"h":16.52,"l":16.3,"n":1107,"o":16.34,"t":"2025-07-31T04:00:00Z","v":43901,"vw":16.41225},{"c":16.01,"h":16.32,"l":15.87,"n":1283,"o":16.15,"t":"2025-08-01T04:00:00Z","v":62024,"vw":16.048702},{"c":16.27,"h":16.27,"l":16,"n":900,"o":16.01,"t":"2025-08-04T04:00:00Z","v":35265,"vw":16.152061},{"c":16.17,"h":16.44,"l":16.03,"n":1011,"o":16.3,"t":"2025-08-05T04:00:00Z","v":41599,"vw":16.167918},{"c":16.02,"h":16.325,"l":16,"n":894,"o":16.02,"t":"2025-08-06T04:00:00Z","v":40278,"vw":16.109951},{"c":15.92,"h":16.13,"l":15.86,"n":623,"o":16.13,"t":"2025-08-07T04:00:00Z","v":32524,"vw":15.956401},{"c":15.94,"h":16.08,"l":15.91,"n":939,"o":16.02,"t":"2025-08-08T04:00:00Z","v":38418,"vw":15.979165},{"c":16.08,"h":16.08,"l":15.86,"n":959,"o":16.02,"t":"2025-08-11T04:00:00Z","v":44060,"vw":16.004675},{"c":16.43,"h":16.48,"l":16.01,"n":2696,"o":16.22,"t":"2025-08-12T04:00:00Z","v":148089,"vw":16.26698},{"c":16.93,"h":16.94,"l":16.38,"n":1363,"o":16.6,"t":"2025-08-13T04:00:00Z","v":82401,"vw":16.754775},{"c":16.62,"h":16.83,"l":16.51,"n":1096,"o":16.78,"t":"2025-08-14T04:00:00Z","v":69722,"vw":16.624807},{"c":16.48,"h":16.68,"l":16.3,"n":1245,"o":16.68,"t":"2025-08-15T04:00:00Z","v":39143,"vw":16.493926},{"c":16.47,"h":16.58,"l":16.36,"n":1113,"o":16.41,"t":"2025-08-18T04:00:00Z","v":51051,"vw":16.448466},{"c":16.4,"h":16.62,"l":16.255,"n":863,"o":16.48,"t":"2025-08-19T04:00:00Z","v":61422,"vw":16.410155},{"c":16.4,"h":16.51,"l":16.115,"n":1085,"o":16.45,"t":"2025-08-20T04:00:00Z","v":64771,"vw":16.364252},{"c":16.41,"h":16.485,"l":16.27,"n":869,"o":16.28,"t":"2025-08-21T04:00:00Z","v":43218,"vw":16.403791},{"c":17.15,"h":17.2,"l":16.38,"n":1640,"o":16.44,"t":"2025-08-22T04:00:00Z","v":85755,"vw":16.938417},{"c":16.99,"h":17.5,"l":16.965,"n":1296,"o":17.3,"t":"2025-08-25T04:00:00Z","v":59489,"vw":17.171862},{"c":17.13,"h":17.22,"l":16.9,"n":1385,"o":16.9,"t":"2025-08-26T04:00:00Z","v":54834,"vw":17.056901},{"c":17.12,"h":17.22,"l":17.0069,"n":1147,"o":17.13,"t":"2025-08-27T04:00:00Z","v":36157,"vw":17.112831},{"c":17.09,"h":17.21,"l":17,"n":926,"o":17.21,"t":"2025-08-28T04:00:00Z","v":73227,"vw":17.058143},{"c":17.18,"h":17.2,"l":17.04,"n":875,"o":17.2,"t":"2025-08-29T04:00:00Z","v":33737,"vw":17.147914},{"c":16.99,"h":17.115,"l":16.92,"n":1075,"o":17.06,"t":"2025-09-02T04:00:00Z","v":47972,"vw":17.016458},{"c":17.02,"h":17.08,"l":16.9,"n":992,"o":16.94,"t":"2025-09-03T04:00:00Z","v":35793,"vw":16.990685},{"c":17.44,"h":17.44,"l":16.91,"n":1150,"o":17.09,"t":"2025-09-04T04:00:00Z","v":43861,"vw":17.216946},{"c":17.1,"h":17.56,"l":16.98,"n":1563,"o":17.48,"t":"2025-09-05T04:00:00Z","v":41305,"vw":17.148014},{"c":17.2,"h":17.3226,"l":16.99,"n":1377,"o":17.2,"t":"2025-09-08T04:00:00Z","v":30618,"vw":17.166048},{"c":17.03,"h":17.32,"l":16.96,"n":1061,"o":17.13,"t":"2025-09-09T04:00:00Z","v":26192,"vw":17.051166},{"c":17,"h":17.1,"l":16.92,"n":1360,"o":17.01,"t":"2025-09-10T04:00:00Z","v":45399,"vw":16.985657},{"c":17.49,"h":17.52,"l":16.97,"n":1494,"o":16.98,"t":"2025-09-11T04:00:00Z","v":58126,"vw":17.298557},{"c":17.41,"h":17.48,"l":17.1,"n":1165,"o":17.35,"t":"2025-09-12T04:00:00Z","v":50866,"vw":17.388892},{"c":17.22,"h":17.5,"l":17.15,"n":1390,"o":17.5,"t":"2025-09-15T04:00:00Z","v":61772,"vw":17.282372},{"c":17.11,"h":17.32,"l":17,"n":818,"o":17.16,"t":"2025-09-16T04:00:00Z","v":36406,"vw":17.12436},{"c":17.41,"h":17.72,"l":17.13,"n":1573,"o":17.13,"t":"2025-09-17T04:00:00Z","v":79148,"vw":17.413435},{"c":18.26,"h":18.29,"l":17.5,"n":1744,"o":17.5,"t":"2025-09-18T04:00:00Z","v":108943,"vw":18.073083},{"c":17.58,"h":18.32,"l":17.58,"n":1819,"o":18.32,"t":"2025-09-19T04:00:00Z","v":262638,"vw":17.7207},{"c":17.89,"h":18.2,"l":17.54,"n":2172,"o":17.57,"t":"2025-09-22T04:00:00Z","v":125016,"vw":17.801551},{"c":18.03,"h":18.41,"l":17.94,"n":2037,"o":17.95,"t":"2025-09-23T04:00:00Z","v":92972,"vw":18.09926},{"c":17.81,"h":18.19,"l":17.71,"n":1232,"o":18.1,"t":"2025-09-24T04:00:00Z","v":43032,"vw":17.916031},{"c":17.67,"h":17.88,"l":17.645,"n":1119,"o":17.85,"t":"2025-09-25T04:00:00Z","v":36978,"vw":17.708077},{"c":17.65,"h":17.845,"l":17.595,"n":1386,"o":17.75,"t":"2025-09-26T04:00:00Z","v":25819,"vw":17.667194},{"c":17.33,"h":17.775,"l":17.24,"n":1269,"o":17.69,"t":"2025-09-29T04:00:00Z","v":59329,"vw":17.42974},{"c":17.01,"h":17.44,"l":16.885,"n":1610,"o":17.19,"t":"2025-09-30T04:00:00Z","v":70507,"vw":17.041294},{"c":16.81,"h":16.91,"l":16.69,"n":1575,"o":16.89,"t":"2025-10-01T04:00:00Z","v":44238,"vw":16.800148},{"c":16.66,"h":16.94,"l":16.485,"n":1112,"o":16.74,"t":"2025-10-02T04:00:00Z","v":42472,"vw":16.599364},{"c":16.8,"h":16.91,"l":16.65,"n":1087,"o":16.65,"t":"2025-10-03T04:00:00Z","v":36449,"vw":16.803665},{"c":16.82,"h":17.14,"l":16.8,"n":1149,"o":16.9,"t":"2025-10-06T04:00:00Z","v":38475,"vw":16.892087},{"c":16.71,"h":16.98,"l":16.7,"n":1196,"o":16.79,"t":"2025-10-07T04:00:00Z","v":38286,"vw":16.757603},{"c":16.69,"h":16.821,"l":16.61,"n":1112,"o":16.73,"t":"2025-10-08T04:00:00Z","v":25391,"vw":16.692694},{"c":16.66,"h":16.69,"l":16.405,"n":1106,"o":16.63,"t":"2025-10-09T04:00:00Z","v":39315,"vw":16.618158},{"c":16.06,"h":16.85,"l":16.05,"n":1138,"o":16.64,"t":"2025-10-10T04:00:00Z","v":39942,"vw":16.205648},{"c":16.41,"h":16.435,"l":16.05,"n":1645,"o":16.24,"t":"2025-10-13T04:00:00Z","v":43699,"vw":16.321182},{"c":17.07,"h":17.11,"l":16.31,"n":1737,"o":16.31,"t":"2025-10-14T04:00:00Z","v":54611,"vw":16.861663},{"c":16.84,"h":17.16,"l":16.72,"n":1265,"o":17.16,"t":"2025-10-15T04:00:00Z","v":45092,"vw":16.818235},{"c":15.96,"h":16.7,"l":15.895,"n":1591,"o":16.69,"t":"2025-10-16T04:00:00Z","v":42526,"vw":16.081798},{"c":16.09,"h":16.23,"l":15.9701,"n":1518,"o":16.13,"t":"2025-10-17T04:00:00Z","v":50169,"vw":16.084819},{"c":16.35,"h":16.388,"l":16.17,"n":957,"o":16.17,"t":"2025-10-20T04:00:00Z","v":24922,"vw":16.304166},{"c":16.56,"h":16.58,"l":16.235,"n":905,"o":16.24,"t":"2025-10-21T04:00:00Z","v":26477,"vw":16.499704},{"c":16.74,"h":16.77,"l":16.5,"n":1303,"o":16.66,"t":"2025-10-22T04:00:00Z","v":57195,"vw":16.657166},{"c":16.31,"h":16.73,"l":16.29,"n":1993,"o":16.58,"t":"2025-10-23T04:00:00Z","v":65944,"vw":16.406617},{"c":16.7,"h":16.73,"l":16.35,"n":1271,"o":16.5,"t":"2025-10-24T04:00:00Z","v":48962,"vw":16.608607},{"c":16.54,"h":16.9,"l":16.31,"n":1853,"o":16.74,"t":"2025-10-27T04:00:00Z","v":75657,"vw":16.582811},{"c":16.37,"h":16.55,"l":16.3,"n":2030,"o":16.52,"t":"2025-10-28T04:00:00Z","v":95216,"vw":16.42057},{"c":15.93,"h":16.5,"l":15.9,"n":1835,"o":16.28,"t":"2025-10-29T04:00:00Z","v":88435,"vw":16.081702},{"c":16.01,"h":16.19,"l":15.81,"n":1288,"o":15.86,"t":"2025-10-30T04:00:00Z","v":61948,"vw":16.001715},{"c":15.99,"h":16.13,"l":15.93,"n":1136,"o":16,"t":"2025-10-31T04:00:00Z","v":49034,"vw":16.009758},{"c":16.07,"h":16.07,"l":15.8,"n":1256,"o":15.98,"t":"2025-11-03T05:00:00Z","v":37142,"vw":15.987104},{"c":16.15,"h":16.25,"l":16,"n":1591,"o":16,"t":"2025-11-04T05:00:00Z","v":86277,"vw":16.145254},{"c":16.28,"h":16.335,"l":16.0919,"n":804,"o":16.0919,"t":"2025-11-05T05:00:00Z","v":33439,"vw":16.248847},{"c":16.03,"h":16.34,"l":16,"n":895,"o":16.34,"t":"2025-11-06T05:00:00Z","v":35564,"vw":16.117366},{"c":16.06,"h":16.185,"l":15.9,"n":1471,"o":16.02,"t":"2025-11-07T05:00:00Z","v":40786,"vw":16.055964},{"c":16.15,"h":16.3,"l":16,"n":815,"o":16.13,"t":"2025-11-10T05:00:00Z","v":33006,"vw":16.163293},{"c":16.39,"h":16.51,"l":16.1,"n":909,"o":16.13,"t":"2025-11-11T05:00:00Z","v":33238,"vw":16.258682},{"c":16.21,"h":16.49,"l":16.16,"n":2070,"o":16.37,"t":"2025-11-12T05:00:00Z","v":68618,"vw":16.263924},{"c":16.46,"h":16.49,"l":16.18,"n":1289,"o":16.18,"t":"2025-11-13T05:00:00Z","v":41565,"vw":16.422418},{"c":16.51,"h":16.555,"l":16.2,"n":1147,"o":16.4,"t":"2025-11-14T05:00:00Z","v":39310,"vw":16.427082},{"c":16.08,"h":16.65,"l":16.045,"n":849,"o":16.45,"t":"2025-11-17T05:00:00Z","v":38604,"vw":16.275786},{"c":16.23,"h":16.3899,"l":16.01,"n":1431,"o":16.14,"t":"2025-11-18T05:00:00Z","v":41059,"vw":16.254937},{"c":16.16,"h":16.34,"l":16.105,"n":1443,"o":16.28,"t":"2025-11-19T05:00:00Z","v":57822,"vw":16.193901},{"c":16.21,"h":16.6,"l":16.19,"n":1445,"o":16.34,"t":"2025-11-20T05:00:00Z","v":49250,"vw":16.333293},{"c":16.82,"h":16.95,"l":16.29,"n":1706,"o":16.29,"t":"2025-11-21T05:00:00Z","v":96377,"vw":16.720125},{"c":16.74,"h":16.855,"l":16.64,"n":1472,"o":16.71,"t":"2025-11-24T05:00:00Z","v":42786,"vw":16.731097},{"c":17.12,"h":17.195,"l":16.85,"n":1516,"o":16.92,"t":"2025-11-25T05:00:00Z","v":66512,"vw":17.049521},{"c":17,"h":17.18,"l":17,"n":1305,"o":17.03,"t":"2025-11-26T05:00:00Z","v":43160,"vw":17.055282},{"c":17.15,"h":17.22,"l":16.95,"n":625,"o":17.06,"t":"2025-11-28T05:00:00Z","v":24735,"vw":17.106394},{"c":17.26,"h":17.46,"l":17.182,"n":1067,"o":17.25,"t":"2025-12-01T05:00:00Z","v":41843,"vw":17.276638},{"c":16.99,"h":17.4,"l":16.9,"n":1478,"o":17.4,"t":"2025-12-02T05:00:00Z","v":83880,"vw":17.09912},{"c":17.37,"h":17.5,"l":17.105,"n":1452,"o":17.15,"t":"2025-12-03T05:00:00Z","v":84332,"vw":17.299764},{"c":17.35,"h":17.7,"l":17.285,"n":1776,"o":17.35,"t":"2025-12-04T05:00:00Z","v":109101,"vw":17.429911},{"c":17.47,"h":17.47,"l":17,"n":1630,"o":17.35,"t":"2025-12-05T05:00:00Z","v":147312,"vw":17.199595},{"c":17.4,"h":17.5,"l":17.17,"n":2056,"o":17.44,"t":"2025-12-08T05:00:00Z","v":153055,"vw":17.361151},{"c":17.58,"h":17.71,"l":17.35,"n":1773,"o":17.38,"t":"2025-12-09T05:00:00Z","v":96726,"vw":17.557831},{"c":18.1,"h":18.21,"l":17.64,"n":2556,"o":17.77,"t":"2025-12-10T05:00:00Z","v":188003,"vw":17.871565},{"c":18.29,"h":18.53,"l":18.16,"n":2118,"o":18.16,"t":"2025-12-11T05:00:00Z","v":71416,"vw":18.34975},{"c":18.35,"h":18.49,"l":18.19,"n":1632,"o":18.36,"t":"2025-12-12T05:00:00Z","v":81682,"vw":18.301199},{"c":18.4,"h":18.56,"l":18.205,"n":2316,"o":18.38,"t":"2025-12-15T05:00:00Z","v":80290,"vw":18.450799},{"c":18.41,"h":18.55,"l":18.18,"n":2038,"o":18.41,"t":"2025-12-16T05:00:00Z","v":77273,"vw":18.418695},{"c":18.43,"h":18.69,"l":18.36,"n":1950,"o":18.44,"t":"2025-12-17T05:00:00Z","v":92892,"vw":18.441781},{"c":18.54,"h":18.8,"l":18.45,"n":2022,"o":18.49,"t":"2025-12-18T05:00:00Z","v":112091,"vw":18.625739},{"c":18.35,"h":18.59,"l":18.16,"n":1389,"o":18.5,"t":"2025-12-19T05:00:00Z","v":170535,"vw":18.357656},{"c":18.12,"h":18.48,"l":18.03,"n":2017,"o":18.34,"t":"2025-12-22T05:00:00Z","v":107917,"vw":18.211772},{"c":18.03,"h":18.3,"l":18.03,"n":1388,"o":18.11,"t":"2025-12-23T05:00:00Z","v":64678,"vw":18.105806},{"c":18.07,"h":18.2,"l":17.96,"n":749,"o":18.01,"t":"2025-12-24T05:00:00Z","v":36882,"vw":18.083867},{"c":18.05,"h":18.16,"l":18,"n":1280,"o":18,"t":"2025-12-26T05:00:00Z","v":63092,"vw":18.065063},{"c":17.95,"h":18.07,"l":17.9,"n":1551,"o":18.05,"t":"2025-12-29T05:00:00Z","v":98018,"vw":17.956296},{"c":17.88,"h":18.04,"l":17.8046,"n":1941,"o":18,"t":"2025-12-30T05:00:00Z","v":72725,"vw":17.878131},{"c":17.82,"h":17.975,"l":17.8,"n":1768,"o":17.95,"t":"2025-12-31T05:00:00Z","v":76914,"vw":17.851811},{"c":17.71,"h":18.015,"l":17.505,"n":1792,"o":17.86,"t":"2026-01-02T05:00:00Z","v":77555,"vw":17.69419},{"c":17.86,"h":18.23,"l":17.69,"n":2578,"o":17.69,"t":"2026-01-05T05:00:00Z","v":183943,"vw":17.89724},{"c":17.91,"h":17.95,"l":17.695,"n":2669,"o":17.77,"t":"2026-01-06T05:00:00Z","v":128471,"vw":17.826476},{"c":17.88,"h":17.96,"l":17.6201,"n":2405,"o":17.94,"t":"2026-01-07T05:00:00Z","v":124666,"vw":17.83163},{"c":18.25,"h":18.415,"l":17.8,"n":2815,"o":17.8,"t":"2026-01-08T05:00:00Z","v":217123,"vw":18.151846},{"c":18.15,"h":18.37,"l":17.86,"n":1526,"o":18.28,"t":"2026-01-09T05:00:00Z","v":63749,"vw":18.17516},{"c":17.97,"h":18.29,"l":17.91,"n":1469,"o":18.1,"t":"2026-01-12T05:00:00Z","v":96207,"vw":18.003056},{"c":18.07,"h":18.19,"l":17.83,"n":1857,"o":17.98,"t":"2026-01-13T05:00:00Z","v":71364,"vw":18.013294},{"c":18.42,"h":18.46,"l":17.865,"n":1712,"o":18.08,"t":"2026-01-14T05:00:00Z","v":83865,"vw":18.306051},{"c":18.68,"h":18.92,"l":18.46,"n":1896,"o":18.46,"t":"2026-01-15T05:00:00Z","v":87059,"vw":18.71731},{"c":18.67,"h":18.88,"l":18.56,"n":1190,"o":18.6,"t":"2026-01-16T05:00:00Z","v":85057,"vw":18.71079},{"c":18.44,"h":18.66,"l":18.42,"n":1467,"o":18.47,"t":"2026-01-20T05:00:00Z","v":81153,"vw":18.488055},{"c":19.3,"h":19.42,"l":18.55,"n":1906,"o":18.55,"t":"2026-01-21T05:00:00Z","v":96494,"vw":19.141433},{"c":19.5,"h":19.805,"l":19.25,"n":2266,"o":19.25,"t":"2026-01-22T05:00:00Z","v":66618,"vw":19.553013},{"c":18.65,"h":19.53,"l":18.5,"n":1928,"o":19.38,"t":"2026-01-23T05:00:00Z","v":123034,"vw":18.972355},{"c":18.59,"h":19.28,"l":18.41,"n":2398,"o":18.64,"t":"2026-01-26T05:00:00Z","v":86906,"vw":18.630797},{"c":18.51,"h":18.74,"l":18.49,"n":1587,"o":18.57,"t":"2026-01-27T05:00:00Z","v":62489,"vw":18.540072},{"c":18.56,"h":18.61,"l":18.32,"n":1971,"o":18.6,"t":"2026-01-28T05:00:00Z","v":77966,"vw":18.480703},{"c":19.48,"h":20.01,"l":18.91,"n":3943,"o":18.94,"t":"2026-01-29T05:00:00Z","v":147526,"vw":19.349949},{"c":19.46,"h":19.62,"l":19.165,"n":2263,"o":19.44,"t":"2026-01-30T05:00:00Z","v":102178,"vw":19.445907},{"c":20.11,"h":20.23,"l":19.5,"n":3403,"o":19.5,"t":"2026-02-02T05:00:00Z","v":133317,"vw":20.077872},{"c":20.51,"h":20.65,"l":20.06,"n":4398,"o":20.11,"t":"2026-02-03T05:00:00Z","v":166476,"vw":20.378253},{"c":20.91,"h":21.46,"l":20.58,"n":3110,"o":20.58,"t":"2026-02-04T05:00:00Z","v":117244,"vw":21.001476},{"c":20.9,"h":21.28,"l":20.84,"n":1882,"o":20.89,"t":"2026-02-05T05:00:00Z","v":84353,"vw":20.962272},{"c":21.07,"h":21.38,"l":20.96,"n":2724,"o":21.16,"t":"2026-02-06T05:00:00Z","v":141919,"vw":21.157266},{"c":20.89,"h":21.19,"l":20.88,"n":2551,"o":20.99,"t":"2026-02-09T05:00:00Z","v":124627,"vw":21.016743},{"c":20.75,"h":21.125,"l":20.7,"n":4201,"o":20.94,"t":"2026-02-10T05:00:00Z","v":195767,"vw":20.831986},{"c":20.56,"h":21.08,"l":20.44,"n":2863,"o":20.75,"t":"2026-02-11T05:00:00Z","v":101766,"vw":20.613783},{"c":20.32,"h":20.965,"l":20.16,"n":3782,"o":20.77,"t":"2026-02-12T05:00:00Z","v":135239,"vw":20.367233},{"c":20.36,"h":20.59,"l":20.16,"n":3073,"o":20.49,"t":"2026-02-13T05:00:00Z","v":126996,"vw":20.382235},{"c":20.53,"h":20.69,"l":20.37,"n":3759,"o":20.45,"t":"2026-02-17T05:00:00Z","v":161021,"vw":20.57702},{"c":20.18,"h":20.91,"l":20.13,"n":2818,"o":20.46,"t":"2026-02-18T05:00:00Z","v":96848,"vw":20.384932},{"c":20.12,"h":21.03,"l":19.91,"n":3978,"o":20.06,"t":"2026-02-19T05:00:00Z","v":199123,"vw":20.093805},{"c":20.29,"h":20.5,"l":19.975,"n":4579,"o":20.16,"t":"2026-02-20T05:00:00Z","v":203519,"vw":20.257155},{"c":20.13,"h":20.65,"l":19.905,"n":5462,"o":20.3,"t":"2026-02-23T05:00:00Z","v":260081,"vw":20.173742},{"c":20.08,"h":20.505,"l":19.89,"n":4326,"o":20.17,"t":"2026-02-24T05:00:00Z","v":125688,"vw":20.096111},{"c":20.51,"h":20.66,"l":20.2,"n":8115,"o":20.25,"t":"2026-02-25T05:00:00Z","v":298290,"vw":20.490827},{"c":20.58,"h":21.04,"l":20.3,"n":3767,"o":20.6,"t":"2026-02-26T05:00:00Z","v":172279,"vw":20.57678},{"c":19.83,"h":20.445,"l":19.81,"n":4172,"o":20.25,"t":"2026-02-27T05:00:00Z","v":192713,"vw":19.952949},{"c":20.01,"h":20.3,"l":19.6,"n":5886,"o":19.6,"t":"2026-03-02T05:00:00Z","v":356894,"vw":20.12622},{"c":19.86,"h":20.009,"l":19.455,"n":4356,"o":19.67,"t":"2026-03-03T05:00:00Z","v":201706,"vw":19.776517},{"c":20,"h":20.215,"l":19.88,"n":4821,"o":20.04,"t":"2026-03-04T05:00:00Z","v":189131,"vw":20.050527},{"c":19.87,"h":20.035,"l":19.585,"n":5098,"o":19.9,"t":"2026-03-05T05:00:00Z","v":159577,"vw":19.798057},{"c":19.7,"h":19.83,"l":19.195,"n":4795,"o":19.46,"t":"2026-03-06T05:00:00Z","v":174275,"vw":19.584053},{"c":19.6,"h":19.725,"l":19.035,"n":4403,"o":19.5,"t":"2026-03-09T04:00:00Z","v":163009,"vw":19.409627},{"c":19.71,"h":20.065,"l":19.48,"n":3965,"o":19.5,"t":"2026-03-10T04:00:00Z","v":191797,"vw":19.847158},{"c":19.41,"h":19.92,"l":19.33,"n":2911,"o":19.5,"t":"2026-03-11T04:00:00Z","v":116142,"vw":19.451791},{"c":19.4,"h":19.52,"l":19,"n":3326,"o":19.05,"t":"2026-03-12T04:00:00Z","v":123233,"vw":19.344204},{"c":19.33,"h":19.645,"l":19.27,"n":2912,"o":19.59,"t":"2026-03-13T04:00:00Z","v":127252,"vw":19.36284},{"c":19.52,"h":19.78,"l":19.5,"n":6017,"o":19.56,"t":"2026-03-16T04:00:00Z","v":153030,"vw":19.624772},{"c":19.48,"h":19.79,"l":19.47,"n":3786,"o":19.68,"t":"2026-03-17T04:00:00Z","v":132885,"vw":19.552182},{"c":19.08,"h":19.46,"l":19.015,"n":4638,"o":19.36,"t":"2026-03-18T04:00:00Z","v":163682,"vw":19.152821},{"c":19.4,"h":19.6,"l":18.95,"n":4009,"o":18.98,"t":"2026-03-19T04:00:00Z","v":157480,"vw":19.35512},{"c":19.03,"h":19.9,"l":19.03,"n":5432,"o":19.5,"t":"2026-03-20T04:00:00Z","v":813394,"vw":19.084006},{"c":19.46,"h":20.62,"l":19.38,"n":8860,"o":20.05,"t":"2026-03-23T04:00:00Z","v":610159,"vw":19.724209},{"c":19.66,"h":19.88,"l":19.22,"n":5712,"o":19.26,"t":"2026-03-24T04:00:00Z","v":263043,"vw":19.634699},{"c":19.68,"h":19.94,"l":19.43,"n":5196,"o":19.75,"t":"2026-03-25T04:00:00Z","v":180513,"vw":19.600146},{"c":19.65,"h":19.735,"l":19.475,"n":4031,"o":19.54,"t":"2026-03-26T04:00:00Z","v":124381,"vw":19.605474},{"c":19.52,"h":19.815,"l":19.4,"n":3332,"o":19.48,"t":"2026-03-27T04:00:00Z","v":94377,"vw":19.544264},{"c":19.54,"h":19.655,"l":19.435,"n":4396,"o":19.59,"t":"2026-03-30T04:00:00Z","v":131597,"vw":19.537302},{"c":19.97,"h":20.14,"l":19.63,"n":4635,"o":19.75,"t":"2026-03-31T04:00:00Z","v":286921,"vw":19.942223},{"c":20.09,"h":20.37,"l":20.08,"n":4812,"o":20.1,"t":"2026-04-01T04:00:00Z","v":194855,"vw":20.187877},{"c":20.11,"h":20.19,"l":19.75,"n":6873,"o":19.84,"t":"2026-04-02T04:00:00Z","v":315173,"vw":20.083971},{"c":20.27,"h":20.34,"l":20.0283,"n":5970,"o":20.14,"t":"2026-04-06T04:00:00Z","v":357903,"vw":20.213358},{"c":20.27,"h":20.34,"l":20.15,"n":5687,"o":20.22,"t":"2026-04-07T04:00:00Z","v":370050,"vw":20.264632},{"c":20.83,"h":21.13,"l":20.67,"n":8346,"o":20.67,"t":"2026-04-08T04:00:00Z","v":426943,"vw":20.840704},{"c":21.18,"h":21.305,"l":20.75,"n":9114,"o":20.78,"t":"2026-04-09T04:00:00Z","v":494053,"vw":21.135885},{"c":20.95,"h":21.22,"l":20.79,"n":5416,"o":21.22,"t":"2026-04-10T04:00:00Z","v":257027,"vw":20.941879},{"c":20.94,"h":21.02,"l":20.71,"n":5215,"o":20.87,"t":"2026-04-13T04:00:00Z","v":270800,"vw":20.879437},{"c":20.98,"h":21.04,"l":20.67,"n":5870,"o":20.83,"t":"2026-04-14T04:00:00Z","v":308216,"vw":20.922851},{"c":20.99,"h":21.23,"l":20.84,"n":7375,"o":20.94,"t":"2026-04-15T04:00:00Z","v":325144,"vw":21.031471},{"c":20.79,"h":21.08,"l":20.77,"n":4560,"o":20.89,"t":"2026-04-16T04:00:00Z","v":216314,"vw":20.851282},{"c":21.25,"h":21.61,"l":21.05,"n":8474,"o":21.09,"t":"2026-04-17T04:00:00Z","v":540542,"vw":21.399238},{"c":21.23,"h":21.485,"l":21.15,"n":6774,"o":21.22,"t":"2026-04-20T04:00:00Z","v":450953,"vw":21.276747},{"c":20.62,"h":21.325,"l":20.58,"n":4309,"o":21.27,"t":"2026-04-21T04:00:00Z","v":244260,"vw":20.847793},{"c":20.81,"h":20.925,"l":20.39,"n":4832,"o":20.8,"t":"2026-04-22T04:00:00Z","v":214083,"vw":20.786032},{"c":19.98,"h":20.57,"l":19.29,"n":9820,"o":19.82,"t":"2026-04-23T04:00:00Z","v":693663,"vw":19.805787},{"c":19.89,"h":20.24,"l":19.8,"n":7387,"o":19.96,"t":"2026-04-24T04:00:00Z","v":417142,"vw":20.009378},{"c":19.96,"h":20.35,"l":19.75,"n":6774,"o":19.83,"t":"2026-04-27T04:00:00Z","v":354154,"vw":19.942},{"c":20.12,"h":20.27,"l":19.99,"n":7578,"o":20.15,"t":"2026-04-28T04:00:00Z","v":371503,"vw":20.099722},{"c":19.69,"h":20.135,"l":19.65,"n":4832,"o":19.98,"t":"2026-04-29T04:00:00Z","v":224894,"vw":19.79276},{"c":19.84,"h":20.01,"l":19.75,"n":4112,"o":19.98,"t":"2026-04-30T04:00:00Z","v":175285,"vw":19.86133},{"c":19.83,"h":20.0699,"l":19.67,"n":5128,"o":19.77,"t":"2026-05-01T04:00:00Z","v":186547,"vw":19.8929},{"c":19.43,"h":19.94,"l":19.41,"n":6364,"o":19.87,"t":"2026-05-04T04:00:00Z","v":288479,"vw":19.617794},{"c":19.68,"h":20.251,"l":19.49,"n":5097,"o":19.54,"t":"2026-05-05T04:00:00Z","v":187082,"vw":19.674877},{"c":19.72,"h":19.88,"l":19.69,"n":3855,"o":19.74,"t":"2026-05-06T04:00:00Z","v":154146,"vw":19.75953},{"c":19.8,"h":20.009,"l":19.7,"n":4515,"o":19.75,"t":"2026-05-07T04:00:00Z","v":227493,"vw":19.833357},{"c":19.85,"h":20.08,"l":19.65,"n":4704,"o":20,"t":"2026-05-08T04:00:00Z","v":237004,"vw":19.83975},{"c":19.54,"h":19.845,"l":19.4,"n":4728,"o":19.83,"t":"2026-05-11T04:00:00Z","v":179254,"vw":19.558341},{"c":19.47,"h":19.59,"l":19.15,"n":4737,"o":19.54,"t":"2026-05-12T04:00:00Z","v":185819,"vw":19.401396},{"c":19.37,"h":19.5999,"l":19.32,"n":4304,"o":19.32,"t":"2026-05-13T04:00:00Z","v":160283,"vw":19.392187},{"c":19.48,"h":19.7,"l":19.45,"n":3623,"o":19.5,"t":"2026-05-14T04:00:00Z","v":143185,"vw":19.513683},{"c":19.27,"h":19.41,"l":19.16,"n":3288,"o":19.41,"t":"2026-05-15T04:00:00Z","v":113087,"vw":19.258387},{"c":19.47,"h":19.6463,"l":19.37,"n":3492,"o":19.37,"t":"2026-05-18T04:00:00Z","v":196968,"vw":19.508855},{"c":19.38,"h":19.5,"l":19.29,"n":3209,"o":19.45,"t":"2026-05-19T04:00:00Z","v":126680,"vw":19.374401},{"c":19.72,"h":19.88,"l":19.45,"n":4916,"o":19.45,"t":"2026-05-20T04:00:00Z","v":162090,"vw":19.732153},{"c":19.79,"h":19.86,"l":19.53,"n":6913,"o":19.66,"t":"2026-05-21T04:00:00Z","v":433012,"vw":19.784057},{"c":19.8,"h":20.075,"l":19.77,"n":5485,"o":19.9,"t":"2026-05-22T04:00:00Z","v":189199,"vw":19.831332},{"c":19.92,"h":20.18,"l":19.72,"n":5260,"o":19.86,"t":"2026-05-26T04:00:00Z","v":143019,"vw":19.917518},{"c":19.74,"h":20.06,"l":19.715,"n":4191,"o":19.98,"t":"2026-05-27T04:00:00Z","v":155893,"vw":19.790856},{"c":19.71,"h":20.03,"l":19.48,"n":3667,"o":19.66,"t":"2026-05-28T04:00:00Z","v":145038,"vw":19.663215},{"c":19.8,"h":19.9,"l":19.65,"n":3342,"o":19.69,"t":"2026-05-29T04:00:00Z","v":185386,"vw":19.812317},{"c":19.72,"h":19.73,"l":19.42,"n":5693,"o":19.65,"t":"2026-06-01T04:00:00Z","v":234720,"vw":19.599103},{"c":19.87,"h":20.03,"l":19.6,"n":7812,"o":19.6,"t":"2026-06-02T04:00:00Z","v":318352,"vw":19.900609},{"c":19.55,"h":19.805,"l":19.505,"n":4909,"o":19.74,"t":"2026-06-03T04:00:00Z","v":177826,"vw":19.593575},{"c":20.07,"h":20.085,"l":19.8,"n":9944,"o":19.89,"t":"2026-06-04T04:00:00Z","v":363092,"vw":19.974697},{"c":20.24,"h":20.64,"l":20.007,"n":12333,"o":20.09,"t":"2026-06-05T04:00:00Z","v":550492,"vw":20.351803},{"c":20.45,"h":20.61,"l":20.23,"n":11295,"o":20.43,"t":"2026-06-08T04:00:00Z","v":662870,"vw":20.343589},{"c":20.5,"h":20.915,"l":20.46,"n":6722,"o":20.54,"t":"2026-06-09T04:00:00Z","v":206501,"vw":20.597987},{"c":20.65,"h":20.8,"l":20.61,"n":5432,"o":20.61,"t":"2026-06-10T04:00:00Z","v":185449,"vw":20.696334},{"c":20.78,"h":20.89,"l":20.48,"n":6719,"o":20.8,"t":"2026-06-11T04:00:00Z","v":251869,"vw":20.735753},{"c":21.12,"h":21.145,"l":20.9,"n":4195,"o":20.91,"t":"2026-06-12T04:00:00Z","v":210359,"vw":21.074532},{"c":20.75,"h":21.29,"l":20.71,"n":3446,"o":21.25,"t":"2026-06-15T04:00:00Z","v":172298,"vw":20.858378},{"c":20.71,"h":21.19,"l":20.68,"n":3171,"o":20.95,"t":"2026-06-16T04:00:00Z","v":159842,"vw":20.760792},{"c":20.49,"h":21.065,"l":20.35,"n":6477,"o":20.68,"t":"2026-06-17T04:00:00Z","v":227173,"vw":20.659865},{"c":20.56,"h":20.97,"l":20.44,"n":4810,"o":20.65,"t":"2026-06-18T04:00:00Z","v":317441,"vw":20.552168},{"c":20.71,"h":20.86,"l":20.52,"n":4687,"o":20.57,"t":"2026-06-22T04:00:00Z","v":151867,"vw":20.719917},{"c":21.08,"h":21.08,"l":20.77,"n":10347,"o":20.86,"t":"2026-06-23T04:00:00Z","v":623116,"vw":20.952801},{"c":21.28,"h":21.365,"l":21.07,"n":7078,"o":21.13,"t":"2026-06-24T04:00:00Z","v":348931,"vw":21.228863},{"c":19.98,"h":21.195,"l":19.83,"n":10871,"o":21.06,"t":"2026-06-25T04:00:00Z","v":1047317,"vw":20.053793},{"c":20.64,"h":20.64,"l":19.87,"n":8860,"o":20.16,"t":"2026-06-26T04:00:00Z","v":1219760,"vw":20.482328},{"c":20.26,"h":20.6,"l":20.03,"n":7349,"o":20.6,"t":"2026-06-29T04:00:00Z","v":439381,"vw":20.211602},{"c":20.09,"h":20.4,"l":20.025,"n":6682,"o":20.4,"t":"2026-06-30T04:00:00Z","v":453526,"vw":20.135141},{"c":20.49,"h":20.64,"l":20.06,"n":7124,"o":20.17,"t":"2026-07-01T04:00:00Z","v":406039,"vw":20.434386},{"c":20.23,"h":20.64,"l":20.18,"n":6851,"o":20.61,"t":"2026-07-02T04:00:00Z","v":349185,"vw":20.327922},{"c":20.41,"h":20.605,"l":20.14,"n":6032,"o":20.25,"t":"2026-07-06T04:00:00Z","v":382898,"vw":20.424087},{"c":20.17,"h":20.575,"l":20.14,"n":5031,"o":20.4,"t":"2026-07-07T04:00:00Z","v":241223,"vw":20.291818},{"c":19.79,"h":20.26,"l":19.66,"n":5179,"o":20.09,"t":"2026-07-08T04:00:00Z","v":241455,"vw":19.863219},{"c":20.02,"h":20.14,"l":19.71,"n":5148,"o":19.75,"t":"2026-07-09T04:00:00Z","v":322063,"vw":19.98759},{"c":20.11,"h":20.13,"l":19.93,"n":4104,"o":19.95,"t":"2026-07-10T04:00:00Z","v":163891,"vw":20.063851},{"c":20.31,"h":20.42,"l":20.015,"n":8442,"o":20.22,"t":"2026-07-13T04:00:00Z","v":458115,"vw":20.211785},{"c":20.4,"h":20.71,"l":20.285,"n":7471,"o":20.6,"t":"2026-07-14T04:00:00Z","v":339816,"vw":20.537039},{"c":20.51,"h":20.62,"l":20.39,"n":5943,"o":20.5,"t":"2026-07-15T04:00:00Z","v":289769,"vw":20.516774},{"c":21.43,"h":21.44,"l":20.53,"n":6566,"o":20.66,"t":"2026-07-16T04:00:00Z","v":326183,"vw":21.197017},{"c":20.98,"h":21.29,"l":20.82,"n":5046,"o":21.22,"t":"2026-07-17T04:00:00Z","v":291806,"vw":21.020005},{"c":20.89,"h":21.1461,"l":20.68,"n":5523,"o":20.93,"t":"2026-07-20T04:00:00Z","v":223606,"vw":20.868456},{"c":20.85,"h":20.98,"l":20.59,"n":3741,"o":20.72,"t":"2026-07-21T04:00:00Z","v":187640,"vw":20.831789},{"c":20.56,"h":21.29,"l":20.4,"n":6469,"o":21.01,"t":"2026-07-22T04:00:00Z","v":228578,"vw":20.550776},{"c":21.57,"h":21.6,"l":20.47,"n":8513,"o":20.94,"t":"2026-07-23T04:00:00Z","v":337976,"vw":21.239318},{"c":21.84,"h":22.06,"l":21.405,"n":7660,"o":21.68,"t":"2026-07-24T04:00:00Z","v":266588,"vw":21.826712},{"c":21.74,"h":22.035,"l":21.68,"n":5792,"o":21.75,"t":"2026-07-27T04:00:00Z","v":326465,"vw":21.815027},{"c":22.21,"h":22.29,"l":21.68,"n":5460,"o":21.79,"t":"2026-07-28T04:00:00Z","v":176170,"vw":22.155749},{"c":22.06,"h":22.25,"l":21.915,"n":8827,"o":21.99,"t":"2026-07-29T04:00:00Z","v":376165,"vw":22.057723},{"c":21.75,"h":22.095,"l":21.58,"n":5758,"o":22,"t":"2026-07-30T04:00:00Z","v":182258,"vw":21.787162},{"c":21.92,"h":21.96,"l":21.465,"n":7031,"o":21.75,"t":"2026-07-31T04:00:00Z","v":218968,"vw":21.803715},{"c":21.92,"h":22.27,"l":21.8,"n":7612,"o":22.21,"t":"2026-08-03T04:00:00Z","v":361750,"vw":21.929591},{"c":22.17,"h":22.4,"l":21.98,"n":4985,"o":22.15,"t":"2026-08-04T04:00:00Z","v":179250,"vw":22.243654},{"c":22.13,"h":22.21,"l":21.82,"n":4537,"o":22.21,"t":"2026-08-05T04:00:00Z","v":135555,"vw":22.064098},{"c":22.03,"h":22.38,"l":21.9,"n":3385,"o":22.32,"t":"2026-08-06T04:00:00Z","v":113398,"vw":22.055858},{"c":22.01,"h":22.04,"l":21.7663,"n":3609,"o":21.89,"t":"2026-08-07T04:00:00Z","v":136796,"vw":21.962653},{"c":21.92,"h":21.93,"l":21.73,"n":5539,"o":21.81,"t":"2026-08-10T04:00:00Z","v":154222,"vw":21.852402},{"c":22.06,"h":22.08,"l":21.88,"n":3829,"o":21.89,"t":"2026-08-11T04:00:00Z","v":130828,"vw":22.03874},{"c":22.01,"h":22.24,"l":21.95,"n":3610,"o":22.24,"t":"2026-08-12T04:00:00Z","v":124309,"vw":22.041185},{"c":22.21,"h":22.4581,"l":22.09,"n":5175,"o":22.15,"t":"2026-08-13T04:00:00Z","v":181278,"vw":22.211623},{"c":22.27,"h":22.3699,"l":22.07,"n":3553,"o":22.2,"t":"2026-08-14T04:00:00Z","v":102736,"vw":22.236005},{"c":22.09,"h":22.3,"l":22.01,"n":3346,"o":22.19,"t":"2026-08-17T04:00:00Z","v":125599,"vw":22.1182},{"c":22.01,"h":22.25,"l":21.8568,"n":2803,"o":22.25,"t":"2026-08-18T04:00:00Z","v":108217,"vw":21.994443},{"c":21.44,"h":22.2999,"l":21.38,"n":3119,"o":22.04,"t":"2026-08-19T04:00:00Z","v":122163,"vw":21.570352},{"c":21.38,"h":21.46,"l":20.2376,"n":2743,"o":21.25,"t":"2026-08-20T04:00:00Z","v":122917,"vw":21.306446},{"c":21.48,"h":21.52,"l":21.19,"n":2830,"o":21.5,"t":"2026-08-21T04:00:00Z","v":239982,"vw":21.45611},{"c":21.38,"h":21.75,"l":21.33,"n":3280,"o":21.55,"t":"2026-08-24T04:00:00Z","v":141027,"vw":21.450693},{"c":21.18,"h":21.53,"l":21.085,"n":3041,"o":21.53,"t":"2026-08-25T04:00:00Z","v":86025,"vw":21.174472},{"c":21.17,"h":21.335,"l":21.05,"n":3197,"o":21.23,"t":"2026-08-26T04:00:00Z","v":127202,"vw":21.185756},{"c":21.29,"h":21.359,"l":20.81,"n":3554,"o":21.09,"t":"2026-08-27T04:00:00Z","v":153002,"vw":21.194285},{"c":21.34,"h":21.47,"l":21.17,"n":2660,"o":21.26,"t":"2026-08-28T04:00:00Z","v":88411,"vw":21.325617},{"c":21.15,"h":21.4,"l":21.05,"n":2556,"o":21.19,"t":"2026-08-31T04:00:00Z","v":98532,"vw":21.15344},{"c":20.97,"h":21.23,"l":20.92,"n":2395,"o":21.07,"t":"2026-09-01T04:00:00Z","v":94526,"vw":20.990325},{"c":21.29,"h":21.4699,"l":21.06,"n":3546,"o":21.06,"t":"2026-09-02T04:00:00Z","v":117566,"vw":21.340512},{"c":21.51,"h":21.575,"l":21.33,"n":2633,"o":21.43,"t":"2026-09-03T04:00:00Z","v":90529,"vw":21.473108},{"c":21.75,"h":21.78,"l":21.33,"n":3580,"o":21.68,"t":"2026-09-04T04:00:00Z","v":86682,"vw":21.690664},{"c":21.31,"h":21.69,"l":21.3,"n":2453,"o":21.69,"t":"2026-09-08T04:00:00Z","v":96208,"vw":21.38286},{"c":21.3,"h":21.365,"l":20.975,"n":3087,"o":21.24,"t":"2026-09-09T04:00:00Z","v":128194,"vw":21.239939},{"c":21.46,"h":21.49,"l":21.125,"n":2733,"o":21.29,"t":"2026-09-10T04:00:00Z","v":99254,"vw":21.367604},{"c":21.46,"h":21.68,"l":21.26,"n":2645,"o":21.68,"t":"2026-09-11T04:00:00Z","v":86787,"vw":21.452191},{"c":21.4,"h":21.66,"l":21.255,"n":3920,"o":21.42,"t":"2026-09-14T04:00:00Z","v":141703,"vw":21.453425},{"c":21.46,"h":21.71,"l":21.29,"n":2989,"o":21.47,"t":"2026-09-15T04:00:00Z","v":117429,"vw":21.39301},{"c":21.06,"h":21.53,"l":20.78,"n":4556,"o":21.47,"t":"2026-09-16T04:00:00Z","v":113354,"vw":21.150727},{"c":20.92,"h":21.39,"l":20.805,"n":3796,"o":21.23,"t":"2026-09-17T04:00:00Z","v":184301,"vw":20.971764},{"c":20.71,"h":21.02,"l":20.5001,"n":3377,"o":20.99,"t":"2026-09-18T04:00:00Z","v":642602,"vw":20.720078},{"c":20.8,"h":21.05,"l":20.57,"n":3773,"o":20.82,"t":"2026-09-21T04:00:00Z","v":199928,"vw":20.864244},{"c":20.85,"h":21.21,"l":20.77,"n":4370,"o":21,"t":"2026-09-22T04:00:00Z","v":142573,"vw":20.891413},{"c":20.44,"h":21.145,"l":20.41,"n":3137,"o":20.83,"t":"2026-09-23T04:00:00Z","v":151052,"vw":20.562774},{"c":20.74,"h":20.74,"l":20.4,"n":3297,"o":20.51,"t":"2026-09-24T04:00:00Z","v":127268,"vw":20.639103},{"c":20.68,"h":21,"l":20.64,"n":3880,"o":20.78,"t":"2026-09-25T04:00:00Z","v":161038,"vw":20.743983},{"c":20.58,"h":20.78,"l":20.525,"n":2759,"o":20.72,"t":"2026-09-28T04:00:00Z","v":149500,"vw":20.626319},{"c":20.39,"h":20.655,"l":20.045,"n":3015,"o":20.61,"t":"2026-09-29T04:00:00Z","v":144307,"vw":20.306355},{"c":20.14,"h":20.59,"l":20.04,"n":2822,"o":20.59,"t":"2026-09-30T04:00:00Z","v":147069,"vw":20.185561},{"c":20.29,"h":20.3,"l":19.6901,"n":3280,"o":20.09,"t":"2026-10-01T04:00:00Z","v":143987,"vw":20.182236},{"c":20.45,"h":20.66,"l":20.28,"n":2436,"o":20.45,"t":"2026-10-02T04:00:00Z","v":101603,"vw":20.43779},{"c":20.41,"h":20.58,"l":20.26,"n":2703,"o":20.55,"t":"2026-10-05T04:00:00Z","v":112631,"vw":20.428057},{"c":20.43,"h":20.67,"l":20.37,"n":3100,"o":20.52,"t":"2026-10-06T04:00:00Z","v":110048,"vw":20.436065},{"c":20.12,"h":20.33,"l":19.98,"n":2609,"o":20.23,"t":"2026-10-07T04:00:00Z","v":119187,"vw":20.132763},{"c":20.31,"h":20.44,"l":19.93,"n":2591,"o":19.93,"t":"2026-10-08T04:00:00Z","v":110053,"vw":20.284621},{"c":19.97,"h":20.3,"l":19.97,"n":2491,"o":20.24,"t":"2026-10-09T04:00:00Z","v":113387,"vw":20.052297},{"c":20,"h":20.4499,"l":19.815,"n":2764,"o":19.85,"t":"2026-10-12T04:00:00Z","v":147263,"vw":20.069828},{"c":19.94,"h":20.21,"l":19.8,"n":2552,"o":19.95,"t":"2026-10-13T04:00:00Z","v":109809,"vw":19.925942},{"c":19.7,"h":19.86,"l":19.58,"n":2786,"o":19.64,"t":"2026-10-14T04:00:00Z","v":143768,"vw":19.684935},{"c":20.03,"h":20.09,"l":19.68,"n":3765,"o":19.84,"t":"2026-10-15T04:00:00Z","v":146163,"vw":19.980635},{"c":19.77,"h":20.26,"l":19.66,"n":2243,"o":20.09,"t":"2026-10-16T04:00:00Z","v":106293,"vw":19.797367},{"c":19.71,"h":19.91,"l":19.56,"n":2405,"o":19.75,"t":"2026-10-19T04:00:00Z","v":98896,"vw":19.708697},{"c":19.98,"h":20.25,"l":19.78,"n":2604,"o":19.78,"t":"2026-10-20T04:00:00Z","v":75782,"vw":19.978238},{"c":19.8,"h":20.15,"l":19.77,"n":2680,"o":20,"t":"2026-10-21T04:00:00Z","v":96635,"vw":19.833946},{"c":20.25,"h":20.31,"l":19.83,"n":4048,"o":19.87,"t":"2026-10-22T04:00:00Z","v":148197,"vw":20.198567}],"volatilityBars":[{"c":20.995,"h":20.995,"l":20.57,"n":22,"o":20.82,"t":"2026-09-21T13:30:00Z","v":1953,"vw":20.854017},{"c":20.92,"h":20.995,"l":20.92,"n":24,"o":20.995,"t":"2026-09-21T13:45:00Z","v":513,"vw":20.9575},{"c":20.92,"h":20.935,"l":20.865,"n":39,"o":20.91,"t":"2026-09-21T14:00:00Z","v":1264,"vw":20.90875},{"c":20.91,"h":20.91,"l":20.86,"n":23,"o":20.91,"t":"2026-09-21T14:15:00Z","v":638,"vw":20.8975},{"c":20.775,"h":20.775,"l":20.775,"n":8,"o":20.775,"t":"2026-09-21T14:30:00Z","v":628,"vw":20.775},{"c":20.91,"h":20.91,"l":20.77,"n":93,"o":20.85,"t":"2026-09-21T14:45:00Z","v":3557,"vw":20.86},{"c":20.9,"h":20.945,"l":20.875,"n":60,"o":20.945,"t":"2026-09-21T15:00:00Z","v":2857,"vw":20.904421},{"c":20.91,"h":21.05,"l":20.9,"n":51,"o":20.9,"t":"2026-09-21T15:15:00Z","v":1799,"vw":20.94},{"c":20.89,"h":20.915,"l":20.86,"n":40,"o":20.9,"t":"2026-09-21T15:30:00Z","v":1207,"vw":20.893572},{"c":20.93,"h":20.93,"l":20.92,"n":24,"o":20.92,"t":"2026-09-21T15:45:00Z","v":861,"vw":20.925},{"c":20.93,"h":20.93,"l":20.87,"n":228,"o":20.8944,"t":"2026-09-21T16:00:00Z","v":7600,"vw":20.892775},{"c":20.88,"h":20.9,"l":20.88,"n":26,"o":20.9,"t":"2026-09-21T16:15:00Z","v":2544,"vw":20.885948},{"c":20.8701,"h":20.89,"l":20.8701,"n":49,"o":20.88,"t":"2026-09-21T16:45:00Z","v":1446,"vw":20.882936},{"c":20.92,"h":20.92,"l":20.86,"n":30,"o":20.87,"t":"2026-09-21T17:00:00Z","v":1007,"vw":20.881176},{"c":20.83,"h":20.86,"l":20.83,"n":30,"o":20.86,"t":"2026-09-21T17:15:00Z","v":1150,"vw":20.84561},{"c":20.81,"h":20.825,"l":20.81,"n":38,"o":20.82,"t":"2026-09-21T17:30:00Z","v":1171,"vw":20.81625},{"c":20.9,"h":20.9,"l":20.825,"n":127,"o":20.825,"t":"2026-09-21T17:45:00Z","v":4312,"vw":20.859624},{"c":20.87,"h":20.9,"l":20.84,"n":127,"o":20.9,"t":"2026-09-21T18:00:00Z","v":4521,"vw":20.868489},{"c":20.97,"h":20.97,"l":20.87,"n":95,"o":20.87,"t":"2026-09-21T18:15:00Z","v":3273,"vw":20.919796},{"c":20.96,"h":20.995,"l":20.96,"n":73,"o":20.9825,"t":"2026-09-21T18:30:00Z","v":2736,"vw":20.974335},{"c":20.98,"h":20.99,"l":20.97,"n":49,"o":20.97,"t":"2026-09-21T18:45:00Z","v":1089,"vw":20.978571},{"c":20.96,"h":21.0125,"l":20.94,"n":215,"o":21.01,"t":"2026-09-21T19:00:00Z","v":11295,"vw":20.97491},{"c":20.925,"h":20.95,"l":20.92,"n":127,"o":20.94,"t":"2026-09-21T19:15:00Z","v":5409,"vw":20.939342},{"c":20.94,"h":20.965,"l":20.91,"n":245,"o":20.925,"t":"2026-09-21T19:30:00Z","v":8883,"vw":20.946031},{"c":20.8,"h":20.96,"l":20.78,"n":772,"o":20.93,"t":"2026-09-21T19:45:00Z","v":29091,"vw":20.856248},{"c":20.8,"h":20.8,"l":20.8,"n":12,"o":20.8,"t":"2026-09-21T20:00:00Z","v":33752,"vw":20.8},{"c":21.01,"h":21.05,"l":21,"n":43,"o":21,"t":"2026-09-22T13:30:00Z","v":1836,"vw":21.012234},{"c":21.05,"h":21.06,"l":20.94,"n":114,"o":21.01,"t":"2026-09-22T13:45:00Z","v":4786,"vw":21.017296},{"c":21.11,"h":21.21,"l":21.11,"n":54,"o":21.115,"t":"2026-09-22T14:00:00Z","v":2981,"vw":21.151072},{"c":21.07,"h":21.125,"l":21.07,"n":30,"o":21.125,"t":"2026-09-22T14:15:00Z","v":1075,"vw":21.11465},{"c":20.92,"h":21.03,"l":20.92,"n":54,"o":21.02,"t":"2026-09-22T14:30:00Z","v":2226,"vw":20.979091},{"c":20.855,"h":20.88,"l":20.77,"n":89,"o":20.88,"t":"2026-09-22T14:45:00Z","v":5182,"vw":20.844183},{"c":20.8,"h":20.86,"l":20.8,"n":78,"o":20.86,"t":"2026-09-22T15:00:00Z","v":3892,"vw":20.804522},{"c":20.82,"h":20.855,"l":20.815,"n":91,"o":20.815,"t":"2026-09-22T15:15:00Z","v":2188,"vw":20.828696},{"c":20.87,"h":20.87,"l":20.77,"n":116,"o":20.818,"t":"2026-09-22T15:30:00Z","v":3044,"vw":20.820812},{"c":20.835,"h":20.885,"l":20.835,"n":101,"o":20.84,"t":"2026-09-22T15:45:00Z","v":5113,"vw":20.861779},{"c":20.82,"h":20.86,"l":20.82,"n":73,"o":20.86,"t":"2026-09-22T16:00:00Z","v":1997,"vw":20.831775},{"c":20.79,"h":20.81,"l":20.79,"n":36,"o":20.81,"t":"2026-09-22T16:15:00Z","v":1324,"vw":20.8025},{"c":20.83,"h":20.84,"l":20.815,"n":78,"o":20.82,"t":"2026-09-22T16:30:00Z","v":2743,"vw":20.822668},{"c":20.86,"h":20.86,"l":20.83,"n":42,"o":20.83,"t":"2026-09-22T16:45:00Z","v":1332,"vw":20.852688},{"c":20.87,"h":20.88,"l":20.85,"n":74,"o":20.87,"t":"2026-09-22T17:00:00Z","v":4013,"vw":20.865585},{"c":20.89,"h":20.89,"l":20.86,"n":87,"o":20.865,"t":"2026-09-22T17:15:00Z","v":4842,"vw":20.869273},{"c":20.91,"h":20.93,"l":20.89,"n":71,"o":20.89,"t":"2026-09-22T17:30:00Z","v":3301,"vw":20.914793},{"c":21,"h":21.04,"l":20.93,"n":168,"o":20.93,"t":"2026-09-22T17:45:00Z","v":6351,"vw":20.995123},{"c":21.01,"h":21.02,"l":20.98,"n":90,"o":21,"t":"2026-09-22T18:00:00Z","v":3209,"vw":20.995997},{"c":21.01,"h":21.01,"l":21,"n":13,"o":21,"t":"2026-09-22T18:15:00Z","v":484,"vw":21.005},{"c":20.99,"h":21.035,"l":20.99,"n":100,"o":21,"t":"2026-09-22T18:30:00Z","v":2690,"vw":21.007438},{"c":20.99,"h":20.99,"l":20.97,"n":46,"o":20.98,"t":"2026-09-22T18:45:00Z","v":1222,"vw":20.979593},{"c":20.95,"h":20.98,"l":20.95,"n":57,"o":20.98,"t":"2026-09-22T19:00:00Z","v":2739,"vw":20.964328},{"c":20.96,"h":20.98,"l":20.95,"n":74,"o":20.97,"t":"2026-09-22T19:15:00Z","v":2614,"vw":20.965165},{"c":20.94,"h":21.01,"l":20.93,"n":139,"o":20.98,"t":"2026-09-22T19:30:00Z","v":4614,"vw":20.973466},{"c":20.84,"h":20.94,"l":20.79,"n":688,"o":20.94,"t":"2026-09-22T19:45:00Z","v":23867,"vw":20.843887},{"c":20.85,"h":20.85,"l":20.85,"n":10,"o":20.85,"t":"2026-09-22T20:00:00Z","v":25547,"vw":20.85},{"c":20.89,"h":21.145,"l":20.83,"n":22,"o":20.83,"t":"2026-09-23T13:30:00Z","v":2802,"vw":20.915571},{"c":20.825,"h":20.845,"l":20.825,"n":6,"o":20.845,"t":"2026-09-23T13:45:00Z","v":543,"vw":20.834018},{"c":20.785,"h":20.785,"l":20.785,"n":13,"o":20.785,"t":"2026-09-23T14:00:00Z","v":248,"vw":20.785},{"c":20.8075,"h":20.815,"l":20.8075,"n":39,"o":20.81,"t":"2026-09-23T14:15:00Z","v":1569,"vw":20.810357},{"c":20.73,"h":20.795,"l":20.73,"n":37,"o":20.795,"t":"2026-09-23T14:30:00Z","v":1208,"vw":20.75},{"c":20.805,"h":20.82,"l":20.71,"n":90,"o":20.71,"t":"2026-09-23T14:45:00Z","v":3078,"vw":20.752694},{"c":20.8,"h":20.8,"l":20.73,"n":93,"o":20.79,"t":"2026-09-23T15:00:00Z","v":3343,"vw":20.777984},{"c":20.74,"h":20.81,"l":20.74,"n":93,"o":20.8,"t":"2026-09-23T15:15:00Z","v":3937,"vw":20.781122},{"c":20.73,"h":20.73,"l":20.7,"n":20,"o":20.7,"t":"2026-09-23T15:30:00Z","v":521,"vw":20.7225},{"c":20.69,"h":20.69,"l":20.69,"n":17,"o":20.69,"t":"2026-09-23T15:45:00Z","v":594,"vw":20.69},{"c":20.705,"h":20.705,"l":20.67,"n":7,"o":20.67,"t":"2026-09-23T16:00:00Z","v":2729,"vw":20.672593},{"c":20.705,"h":20.705,"l":20.68,"n":22,"o":20.68,"t":"2026-09-23T16:15:00Z","v":1009,"vw":20.690699},{"c":20.73,"h":20.73,"l":20.69,"n":88,"o":20.71,"t":"2026-09-23T16:30:00Z","v":4377,"vw":20.704053},{"c":20.73,"h":20.7399,"l":20.69,"n":29,"o":20.7399,"t":"2026-09-23T16:45:00Z","v":1164,"vw":20.724022},{"c":20.69,"h":20.72,"l":20.675,"n":86,"o":20.71,"t":"2026-09-23T17:00:00Z","v":3678,"vw":20.690959},{"c":20.73,"h":20.75,"l":20.7017,"n":33,"o":20.73,"t":"2026-09-23T17:15:00Z","v":2073,"vw":20.715468},{"c":20.69,"h":20.72,"l":20.69,"n":56,"o":20.72,"t":"2026-09-23T17:30:00Z","v":1874,"vw":20.703},{"c":20.74,"h":20.75,"l":20.74,"n":26,"o":20.75,"t":"2026-09-23T17:45:00Z","v":684,"vw":20.746667},{"c":20.73,"h":20.745,"l":20.7,"n":102,"o":20.745,"t":"2026-09-23T18:00:00Z","v":4083,"vw":20.720939},{"c":20.72,"h":20.72,"l":20.7,"n":101,"o":20.715,"t":"2026-09-23T18:15:00Z","v":3955,"vw":20.71557},{"c":20.67,"h":20.72,"l":20.67,"n":91,"o":20.72,"t":"2026-09-23T18:30:00Z","v":3724,"vw":20.688772},{"c":20.7,"h":20.7,"l":20.67,"n":73,"o":20.68,"t":"2026-09-23T18:45:00Z","v":3368,"vw":20.682858},{"c":20.685,"h":20.695,"l":20.66,"n":45,"o":20.69,"t":"2026-09-23T19:00:00Z","v":2641,"vw":20.684581},{"c":20.6,"h":20.69,"l":20.6,"n":118,"o":20.67,"t":"2026-09-23T19:15:00Z","v":4295,"vw":20.660492},{"c":20.53,"h":20.65,"l":20.53,"n":151,"o":20.63,"t":"2026-09-23T19:30:00Z","v":6093,"vw":20.589333},{"c":20.42,"h":20.585,"l":20.41,"n":901,"o":20.52,"t":"2026-09-23T19:45:00Z","v":40472,"vw":20.475777},{"c":20.44,"h":20.44,"l":20.44,"n":8,"o":20.44,"t":"2026-09-23T20:00:00Z","v":37585,"vw":20.44},{"c":20.41,"h":20.715,"l":20.41,"n":33,"o":20.51,"t":"2026-09-24T13:30:00Z","v":2162,"vw":20.498598},{"c":20.56,"h":20.66,"l":20.5251,"n":75,"o":20.58,"t":"2026-09-24T14:00:00Z","v":1960,"vw":20.57846},{"c":20.5725,"h":20.5725,"l":20.5725,"n":1,"o":20.5725,"t":"2026-09-24T14:15:00Z","v":100,"vw":20.5725},{"c":20.56,"h":20.56,"l":20.56,"n":3,"o":20.56,"t":"2026-09-24T14:30:00Z","v":274,"vw":20.56},{"c":20.48,"h":20.488,"l":20.48,"n":43,"o":20.48,"t":"2026-09-24T14:45:00Z","v":1482,"vw":20.4816},{"c":20.41,"h":20.45,"l":20.41,"n":38,"o":20.45,"t":"2026-09-24T15:00:00Z","v":956,"vw":20.43},{"c":20.445,"h":20.45,"l":20.42,"n":17,"o":20.43,"t":"2026-09-24T15:15:00Z","v":622,"vw":20.43625},{"c":20.46,"h":20.49,"l":20.44,"n":45,"o":20.46,"t":"2026-09-24T15:30:00Z","v":1532,"vw":20.467967},{"c":20.43,"h":20.48,"l":20.43,"n":107,"o":20.465,"t":"2026-09-24T15:45:00Z","v":3605,"vw":20.464782},{"c":20.5,"h":20.5,"l":20.4,"n":190,"o":20.42,"t":"2026-09-24T16:00:00Z","v":12873,"vw":20.445617},{"c":20.57,"h":20.6,"l":20.49,"n":186,"o":20.51,"t":"2026-09-24T16:15:00Z","v":6751,"vw":20.556396},{"c":20.62,"h":20.62,"l":20.55,"n":60,"o":20.55,"t":"2026-09-24T16:30:00Z","v":1347,"vw":20.584003},{"c":20.63,"h":20.65,"l":20.63,"n":41,"o":20.65,"t":"2026-09-24T16:45:00Z","v":959,"vw":20.640664},{"c":20.64,"h":20.64,"l":20.59,"n":73,"o":20.59,"t":"2026-09-24T17:00:00Z","v":3266,"vw":20.620921},{"c":20.65,"h":20.65,"l":20.63,"n":57,"o":20.635,"t":"2026-09-24T17:15:00Z","v":2373,"vw":20.643385},{"c":20.62,"h":20.62,"l":20.59,"n":46,"o":20.62,"t":"2026-09-24T17:30:00Z","v":1448,"vw":20.614171},{"c":20.64,"h":20.64,"l":20.615,"n":38,"o":20.62,"t":"2026-09-24T17:45:00Z","v":2558,"vw":20.632366},{"c":20.64,"h":20.65,"l":20.64,"n":20,"o":20.65,"t":"2026-09-24T18:00:00Z","v":302,"vw":20.645},{"c":20.66,"h":20.67,"l":20.65,"n":39,"o":20.65,"t":"2026-09-24T18:15:00Z","v":1131,"vw":20.6645},{"c":20.63,"h":20.63,"l":20.63,"n":19,"o":20.63,"t":"2026-09-24T18:30:00Z","v":442,"vw":20.63},{"c":20.6,"h":20.62,"l":20.6,"n":34,"o":20.62,"t":"2026-09-24T18:45:00Z","v":1892,"vw":20.611552},{"c":20.59,"h":20.59,"l":20.59,"n":6,"o":20.59,"t":"2026-09-24T19:00:00Z","v":188,"vw":20.59},{"c":20.58,"h":20.58,"l":20.58,"n":8,"o":20.58,"t":"2026-09-24T19:15:00Z","v":283,"vw":20.58},{"c":20.65,"h":20.665,"l":20.56,"n":199,"o":20.59,"t":"2026-09-24T19:30:00Z","v":9072,"vw":20.600306},{"c":20.74,"h":20.74,"l":20.66,"n":506,"o":20.67,"t":"2026-09-24T19:45:00Z","v":22852,"vw":20.689206},{"c":20.74,"h":20.74,"l":20.74,"n":5,"o":20.74,"t":"2026-09-24T20:00:00Z","v":31533,"vw":20.74},{"c":20.91,"h":21,"l":20.703,"n":102,"o":20.78,"t":"2026-09-25T13:30:00Z","v":7302,"vw":20.911733},{"c":20.75,"h":20.885,"l":20.75,"n":95,"o":20.885,"t":"2026-09-25T13:45:00Z","v":12831,"vw":20.780767},{"c":20.72,"h":20.76,"l":20.65,"n":179,"o":20.76,"t":"2026-09-25T14:00:00Z","v":12352,"vw":20.677093},{"c":20.74,"h":20.79,"l":20.74,"n":16,"o":20.79,"t":"2026-09-25T14:15:00Z","v":319,"vw":20.766636},{"c":20.81,"h":20.86,"l":20.81,"n":47,"o":20.86,"t":"2026-09-25T14:30:00Z","v":839,"vw":20.825988},{"c":20.77,"h":20.86,"l":20.77,"n":16,"o":20.86,"t":"2026-09-25T14:45:00Z","v":320,"vw":20.827153},{"c":20.79,"h":20.81,"l":20.775,"n":49,"o":20.78,"t":"2026-09-25T15:00:00Z","v":2732,"vw":20.7877},{"c":20.76,"h":20.82,"l":20.76,"n":36,"o":20.82,"t":"2026-09-25T15:15:00Z","v":1133,"vw":20.797778},{"c":20.76,"h":20.805,"l":20.76,"n":85,"o":20.77,"t":"2026-09-25T15:30:00Z","v":1936,"vw":20.77},{"c":20.83,"h":20.85,"l":20.75,"n":145,"o":20.75,"t":"2026-09-25T15:45:00Z","v":6498,"vw":20.792059},{"c":20.895,"h":20.94,"l":20.83,"n":241,"o":20.83,"t":"2026-09-25T16:00:00Z","v":8206,"vw":20.897275},{"c":20.855,"h":20.88,"l":20.84,"n":22,"o":20.88,"t":"2026-09-25T16:15:00Z","v":971,"vw":20.856051},{"c":20.825,"h":20.86,"l":20.82,"n":56,"o":20.86,"t":"2026-09-25T16:30:00Z","v":1790,"vw":20.847222},{"c":20.845,"h":20.845,"l":20.81,"n":33,"o":20.84,"t":"2026-09-25T16:45:00Z","v":982,"vw":20.823},{"c":20.84,"h":20.86,"l":20.84,"n":18,"o":20.85,"t":"2026-09-25T17:00:00Z","v":524,"vw":20.85},{"c":20.825,"h":20.855,"l":20.79,"n":63,"o":20.85,"t":"2026-09-25T17:15:00Z","v":3502,"vw":20.830598},{"c":20.78,"h":20.825,"l":20.75,"n":48,"o":20.825,"t":"2026-09-25T17:30:00Z","v":2318,"vw":20.780926},{"c":20.795,"h":20.82,"l":20.76,"n":86,"o":20.78,"t":"2026-09-25T17:45:00Z","v":4048,"vw":20.790129},{"c":20.79,"h":20.79,"l":20.77,"n":64,"o":20.77,"t":"2026-09-25T18:00:00Z","v":2403,"vw":20.777519},{"c":20.8,"h":20.81,"l":20.78,"n":69,"o":20.78,"t":"2026-09-25T18:15:00Z","v":1850,"vw":20.791534},{"c":20.78,"h":20.78,"l":20.77,"n":23,"o":20.77,"t":"2026-09-25T18:30:00Z","v":923,"vw":20.776928},{"c":20.77,"h":20.79,"l":20.77,"n":51,"o":20.78,"t":"2026-09-25T18:45:00Z","v":923,"vw":20.78},{"c":20.79,"h":20.79,"l":20.7734,"n":34,"o":20.7734,"t":"2026-09-25T19:00:00Z","v":1286,"vw":20.777689},{"c":20.74,"h":20.78,"l":20.74,"n":86,"o":20.78,"t":"2026-09-25T19:15:00Z","v":2480,"vw":20.761137},{"c":20.78,"h":20.8,"l":20.73,"n":140,"o":20.74,"t":"2026-09-25T19:30:00Z","v":5597,"vw":20.75762},{"c":20.64,"h":20.81,"l":20.64,"n":736,"o":20.81,"t":"2026-09-25T19:45:00Z","v":26677,"vw":20.692504},{"c":20.68,"h":20.68,"l":20.64,"n":8,"o":20.64,"t":"2026-09-25T20:00:00Z","v":33247,"vw":20.679845},{"c":20.57,"h":20.72,"l":20.56,"n":22,"o":20.72,"t":"2026-09-28T13:30:00Z","v":2484,"vw":20.613437},{"c":20.71,"h":20.72,"l":20.595,"n":96,"o":20.595,"t":"2026-09-28T14:00:00Z","v":3527,"vw":20.668319},{"c":20.7,"h":20.75,"l":20.68,"n":31,"o":20.75,"t":"2026-09-28T14:15:00Z","v":1719,"vw":20.690824},{"c":20.64,"h":20.64,"l":20.64,"n":15,"o":20.64,"t":"2026-09-28T14:30:00Z","v":862,"vw":20.64},{"c":20.615,"h":20.65,"l":20.615,"n":34,"o":20.65,"t":"2026-09-28T14:45:00Z","v":1228,"vw":20.638391},{"c":20.63,"h":20.66,"l":20.605,"n":80,"o":20.62,"t":"2026-09-28T15:00:00Z","v":3957,"vw":20.627072},{"c":20.67,"h":20.68,"l":20.61,"n":79,"o":20.61,"t":"2026-09-28T15:15:00Z","v":4409,"vw":20.65314},{"c":20.71,"h":20.71,"l":20.69,"n":25,"o":20.69,"t":"2026-09-28T15:30:00Z","v":1018,"vw":20.701143},{"c":20.69,"h":20.71,"l":20.68,"n":176,"o":20.708,"t":"2026-09-28T15:45:00Z","v":6853,"vw":20.699726},{"c":20.645,"h":20.7,"l":20.645,"n":42,"o":20.69,"t":"2026-09-28T16:00:00Z","v":4325,"vw":20.662854},{"c":20.75,"h":20.75,"l":20.625,"n":103,"o":20.655,"t":"2026-09-28T16:15:00Z","v":5340,"vw":20.662916},{"c":20.69,"h":20.69,"l":20.69,"n":11,"o":20.69,"t":"2026-09-28T16:30:00Z","v":1317,"vw":20.69},{"c":20.68,"h":20.71,"l":20.68,"n":57,"o":20.69,"t":"2026-09-28T16:45:00Z","v":3425,"vw":20.694953},{"c":20.72,"h":20.78,"l":20.68,"n":136,"o":20.695,"t":"2026-09-28T17:00:00Z","v":10492,"vw":20.710447},{"c":20.73,"h":20.73,"l":20.72,"n":17,"o":20.72,"t":"2026-09-28T17:15:00Z","v":591,"vw":20.726667},{"c":20.71,"h":20.75,"l":20.7,"n":55,"o":20.73,"t":"2026-09-28T17:30:00Z","v":2298,"vw":20.728485},{"c":20.685,"h":20.72,"l":20.6736,"n":9,"o":20.68,"t":"2026-09-28T17:45:00Z","v":863,"vw":20.684943},{"c":20.62,"h":20.6699,"l":20.62,"n":38,"o":20.66,"t":"2026-09-28T18:00:00Z","v":3786,"vw":20.653866},{"c":20.62,"h":20.635,"l":20.62,"n":44,"o":20.62,"t":"2026-09-28T18:15:00Z","v":1644,"vw":20.625635},{"c":20.62,"h":20.65,"l":20.61,"n":57,"o":20.61,"t":"2026-09-28T18:30:00Z","v":1982,"vw":20.623478},{"c":20.605,"h":20.62,"l":20.605,"n":42,"o":20.62,"t":"2026-09-28T18:45:00Z","v":1654,"vw":20.610025},{"c":20.53,"h":20.605,"l":20.53,"n":46,"o":20.59,"t":"2026-09-28T19:00:00Z","v":2904,"vw":20.556107},{"c":20.55,"h":20.57,"l":20.525,"n":95,"o":20.55,"t":"2026-09-28T19:15:00Z","v":5329,"vw":20.542695},{"c":20.62,"h":20.62,"l":20.57,"n":128,"o":20.57,"t":"2026-09-28T19:30:00Z","v":4906,"vw":20.599021},{"c":20.58,"h":20.645,"l":20.55,"n":499,"o":20.62,"t":"2026-09-28T19:45:00Z","v":23268,"vw":20.587893},{"c":20.58,"h":20.58,"l":20.58,"n":11,"o":20.58,"t":"2026-09-28T20:00:00Z","v":28194,"vw":20.58},{"c":20.655,"h":20.655,"l":20.61,"n":13,"o":20.61,"t":"2026-09-29T13:30:00Z","v":1063,"vw":20.619815},{"c":20.62,"h":20.62,"l":20.515,"n":17,"o":20.605,"t":"2026-09-29T13:45:00Z","v":528,"vw":20.554},{"c":20.485,"h":20.53,"l":20.485,"n":29,"o":20.51,"t":"2026-09-29T14:00:00Z","v":1931,"vw":20.517693},{"c":20.48,"h":20.48,"l":20.48,"n":6,"o":20.48,"t":"2026-09-29T14:15:00Z","v":160,"vw":20.48},{"c":20.3259,"h":20.42,"l":20.3259,"n":14,"o":20.4,"t":"2026-09-29T14:30:00Z","v":908,"vw":20.392156},{"c":20.325,"h":20.4,"l":20.27,"n":84,"o":20.35,"t":"2026-09-29T15:00:00Z","v":2915,"vw":20.350909},{"c":20.28,"h":20.28,"l":20.27,"n":14,"o":20.27,"t":"2026-09-29T15:15:00Z","v":697,"vw":20.2775},{"c":20.235,"h":20.285,"l":20.235,"n":72,"o":20.27,"t":"2026-09-29T15:30:00Z","v":7277,"vw":20.268109},{"c":20.18,"h":20.18,"l":20.12,"n":62,"o":20.17,"t":"2026-09-29T16:00:00Z","v":2669,"vw":20.136957},{"c":20.095,"h":20.155,"l":20.09,"n":63,"o":20.155,"t":"2026-09-29T16:15:00Z","v":3658,"vw":20.1143},{"c":20.13,"h":20.13,"l":20.105,"n":18,"o":20.105,"t":"2026-09-29T16:30:00Z","v":532,"vw":20.12375},{"c":20.14,"h":20.145,"l":20.14,"n":15,"o":20.145,"t":"2026-09-29T16:45:00Z","v":776,"vw":20.143},{"c":20.095,"h":20.135,"l":20.045,"n":80,"o":20.135,"t":"2026-09-29T17:00:00Z","v":4125,"vw":20.095202},{"c":20.15,"h":20.15,"l":20.07,"n":91,"o":20.07,"t":"2026-09-29T17:15:00Z","v":5979,"vw":20.116099},{"c":20.165,"h":20.165,"l":20.13,"n":36,"o":20.13,"t":"2026-09-29T17:30:00Z","v":836,"vw":20.154063},{"c":20.13,"h":20.19,"l":20.12,"n":67,"o":20.175,"t":"2026-09-29T17:45:00Z","v":3251,"vw":20.159301},{"c":20.16,"h":20.185,"l":20.1,"n":83,"o":20.1,"t":"2026-09-29T18:00:00Z","v":6055,"vw":20.130704},{"c":20.15,"h":20.19,"l":20.15,"n":69,"o":20.155,"t":"2026-09-29T18:15:00Z","v":2080,"vw":20.162785},{"c":20.14,"h":20.16,"l":20.14,"n":42,"o":20.14,"t":"2026-09-29T18:30:00Z","v":1598,"vw":20.150009},{"c":20.17,"h":20.17,"l":20.14,"n":48,"o":20.14,"t":"2026-09-29T18:45:00Z","v":1958,"vw":20.15013},{"c":20.145,"h":20.16,"l":20.145,"n":123,"o":20.16,"t":"2026-09-29T19:00:00Z","v":2166,"vw":20.152596},{"c":20.16,"h":20.17,"l":20.1589,"n":42,"o":20.1589,"t":"2026-09-29T19:15:00Z","v":1700,"vw":20.16204},{"c":20.31,"h":20.31,"l":20.19,"n":212,"o":20.19,"t":"2026-09-29T19:30:00Z","v":7481,"vw":20.243451},{"c":20.39,"h":20.41,"l":20.28,"n":733,"o":20.31,"t":"2026-09-29T19:45:00Z","v":31761,"vw":20.351092},{"c":20.39,"h":20.39,"l":20.39,"n":12,"o":20.39,"t":"2026-09-29T20:00:00Z","v":39997,"vw":20.39},{"c":20.53,"h":20.59,"l":20.49,"n":24,"o":20.59,"t":"2026-09-30T13:30:00Z","v":7990,"vw":20.504029},{"c":20.33,"h":20.33,"l":20.32,"n":22,"o":20.33,"t":"2026-09-30T13:45:00Z","v":1309,"vw":20.323554},{"c":20.4,"h":20.45,"l":20.27,"n":70,"o":20.27,"t":"2026-09-30T14:00:00Z","v":5001,"vw":20.38112},{"c":20.37,"h":20.4,"l":20.37,"n":16,"o":20.4,"t":"2026-09-30T14:15:00Z","v":762,"vw":20.376667},{"c":20.26,"h":20.325,"l":20.26,"n":20,"o":20.325,"t":"2026-09-30T14:30:00Z","v":1233,"vw":20.2915},{"c":20.29,"h":20.29,"l":20.28,"n":26,"o":20.28,"t":"2026-09-30T14:45:00Z","v":883,"vw":20.288571},{"c":20.26,"h":20.29,"l":20.26,"n":53,"o":20.26,"t":"2026-09-30T15:00:00Z","v":1857,"vw":20.278807},{"c":20.24,"h":20.24,"l":20.205,"n":47,"o":20.24,"t":"2026-09-30T15:15:00Z","v":2875,"vw":20.229321},{"c":20.1915,"h":20.24,"l":20.19,"n":71,"o":20.2223,"t":"2026-09-30T15:30:00Z","v":3453,"vw":20.216741},{"c":20.175,"h":20.175,"l":20.175,"n":6,"o":20.175,"t":"2026-09-30T15:45:00Z","v":278,"vw":20.175},{"c":20.19,"h":20.22,"l":20.15,"n":145,"o":20.2,"t":"2026-09-30T16:00:00Z","v":9225,"vw":20.175254},{"c":20.155,"h":20.17,"l":20.15,"n":29,"o":20.15,"t":"2026-09-30T16:15:00Z","v":1997,"vw":20.16661},{"c":20.14,"h":20.14,"l":20.125,"n":45,"o":20.125,"t":"2026-09-30T16:30:00Z","v":984,"vw":20.137283},{"c":20.115,"h":20.12,"l":20.11,"n":83,"o":20.11,"t":"2026-09-30T16:45:00Z","v":3069,"vw":20.11625},{"c":20.11,"h":20.13,"l":20.1,"n":27,"o":20.1,"t":"2026-09-30T17:00:00Z","v":1613,"vw":20.116584},{"c":20.055,"h":20.1,"l":20.055,"n":29,"o":20.1,"t":"2026-09-30T17:15:00Z","v":1714,"vw":20.075039},{"c":20.07,"h":20.09,"l":20.055,"n":52,"o":20.055,"t":"2026-09-30T17:30:00Z","v":2671,"vw":20.077468},{"c":20.07,"h":20.07,"l":20.06,"n":23,"o":20.06,"t":"2026-09-30T17:45:00Z","v":782,"vw":20.066403},{"c":20.06,"h":20.06,"l":20.06,"n":29,"o":20.06,"t":"2026-09-30T18:00:00Z","v":1185,"vw":20.06},{"c":20.08,"h":20.085,"l":20.04,"n":75,"o":20.04,"t":"2026-09-30T18:15:00Z","v":3968,"vw":20.065243},{"c":20.07,"h":20.09,"l":20.07,"n":58,"o":20.075,"t":"2026-09-30T18:30:00Z","v":3933,"vw":20.080798},{"c":20.06,"h":20.06,"l":20.06,"n":15,"o":20.06,"t":"2026-09-30T18:45:00Z","v":511,"vw":20.06},{"c":20.1,"h":20.1,"l":20.05,"n":107,"o":20.05,"t":"2026-09-30T19:00:00Z","v":3418,"vw":20.067868},{"c":20.12,"h":20.12,"l":20.1,"n":78,"o":20.1,"t":"2026-09-30T19:15:00Z","v":1938,"vw":20.111923},{"c":20.18,"h":20.2,"l":20.13,"n":264,"o":20.13,"t":"2026-09-30T19:30:00Z","v":10154,"vw":20.169708},{"c":20.12,"h":20.17,"l":20.11,"n":404,"o":20.15,"t":"2026-09-30T19:45:00Z","v":18186,"vw":20.132288},{"c":20.14,"h":20.17,"l":20.14,"n":6,"o":20.17,"t":"2026-09-30T20:00:00Z","v":34004,"vw":20.14023},{"c":19.8,"h":20.12,"l":19.8,"n":76,"o":20.09,"t":"2026-10-01T13:30:00Z","v":10602,"vw":20.051193},{"c":19.91,"h":19.98,"l":19.87,"n":55,"o":19.87,"t":"2026-10-01T13:45:00Z","v":2675,"vw":19.905534},{"c":19.85,"h":19.935,"l":19.81,"n":34,"o":19.935,"t":"2026-10-01T14:00:00Z","v":3120,"vw":19.864899},{"c":19.89,"h":19.9,"l":19.6901,"n":55,"o":19.6901,"t":"2026-10-01T14:15:00Z","v":2395,"vw":19.843401},{"c":19.965,"h":19.965,"l":19.79,"n":26,"o":19.79,"t":"2026-10-01T14:30:00Z","v":942,"vw":19.880625},{"c":19.88,"h":19.95,"l":19.84,"n":92,"o":19.92,"t":"2026-10-01T14:45:00Z","v":3355,"vw":19.909837},{"c":19.83,"h":19.93,"l":19.82,"n":96,"o":19.85,"t":"2026-10-01T15:00:00Z","v":2758,"vw":19.873053},{"c":19.88,"h":19.88,"l":19.88,"n":17,"o":19.88,"t":"2026-10-01T15:15:00Z","v":408,"vw":19.88},{"c":19.975,"h":19.975,"l":19.86,"n":53,"o":19.92,"t":"2026-10-01T15:30:00Z","v":1369,"vw":19.913},{"c":20.04,"h":20.05,"l":19.97,"n":50,"o":19.97,"t":"2026-10-01T15:45:00Z","v":2397,"vw":20.032627},{"c":20.13,"h":20.13,"l":20.035,"n":46,"o":20.035,"t":"2026-10-01T16:00:00Z","v":4173,"vw":20.089111},{"c":20.16,"h":20.185,"l":20.095,"n":136,"o":20.14,"t":"2026-10-01T16:15:00Z","v":5076,"vw":20.153438},{"c":20.19,"h":20.19,"l":20.15,"n":64,"o":20.18,"t":"2026-10-01T16:30:00Z","v":2319,"vw":20.167188},{"c":20.185,"h":20.22,"l":20.165,"n":56,"o":20.17,"t":"2026-10-01T16:45:00Z","v":3134,"vw":20.190804},{"c":20.28,"h":20.3,"l":20.21,"n":112,"o":20.23,"t":"2026-10-01T17:00:00Z","v":8817,"vw":20.250195},{"c":20.24,"h":20.28,"l":20.19,"n":84,"o":20.24,"t":"2026-10-01T17:15:00Z","v":2424,"vw":20.24694},{"c":20.2558,"h":20.27,"l":20.24,"n":47,"o":20.25,"t":"2026-10-01T17:30:00Z","v":1826,"vw":20.250704},{"c":20.22,"h":20.25,"l":20.22,"n":39,"o":20.23,"t":"2026-10-01T17:45:00Z","v":1678,"vw":20.233472},{"c":20.195,"h":20.2,"l":20.175,"n":51,"o":20.2,"t":"2026-10-01T18:00:00Z","v":584,"vw":20.19},{"c":20.16,"h":20.2871,"l":20.16,"n":73,"o":20.205,"t":"2026-10-01T18:15:00Z","v":3428,"vw":20.23147},{"c":20.22,"h":20.26,"l":20.22,"n":47,"o":20.26,"t":"2026-10-01T18:30:00Z","v":1353,"vw":20.24845},{"c":20.23,"h":20.25,"l":20.19,"n":25,"o":20.24,"t":"2026-10-01T18:45:00Z","v":873,"vw":20.233333},{"c":20.2031,"h":20.2452,"l":20.2031,"n":57,"o":20.2441,"t":"2026-10-01T19:00:00Z","v":2912,"vw":20.23046},{"c":20.24,"h":20.24,"l":20.24,"n":21,"o":20.24,"t":"2026-10-01T19:15:00Z","v":1009,"vw":20.24},{"c":20.22,"h":20.28,"l":20.185,"n":194,"o":20.28,"t":"2026-10-01T19:30:00Z","v":6804,"vw":20.231258},{"c":20.27,"h":20.3,"l":20.23,"n":493,"o":20.23,"t":"2026-10-01T19:45:00Z","v":20410,"vw":20.267897},{"c":20.29,"h":20.29,"l":20.25,"n":10,"o":20.25,"t":"2026-10-01T20:00:00Z","v":33011,"vw":20.289865},{"c":20.645,"h":20.66,"l":20.45,"n":58,"o":20.45,"t":"2026-10-02T13:30:00Z","v":5578,"vw":20.596573},{"c":20.465,"h":20.59,"l":20.465,"n":16,"o":20.59,"t":"2026-10-02T13:45:00Z","v":521,"vw":20.522647},{"c":20.525,"h":20.54,"l":20.49,"n":23,"o":20.49,"t":"2026-10-02T14:00:00Z","v":983,"vw":20.518125},{"c":20.56,"h":20.57,"l":20.465,"n":47,"o":20.465,"t":"2026-10-02T14:15:00Z","v":2066,"vw":20.544017},{"c":20.4934,"h":20.55,"l":20.43,"n":10,"o":20.55,"t":"2026-10-02T14:30:00Z","v":1544,"vw":20.460711},{"c":20.505,"h":20.54,"l":20.505,"n":39,"o":20.535,"t":"2026-10-02T14:45:00Z","v":1176,"vw":20.525737},{"c":20.43,"h":20.55,"l":20.37,"n":39,"o":20.55,"t":"2026-10-02T15:00:00Z","v":2148,"vw":20.457779},{"c":20.41,"h":20.415,"l":20.39,"n":40,"o":20.415,"t":"2026-10-02T15:15:00Z","v":1540,"vw":20.401256},{"c":20.395,"h":20.42,"l":20.395,"n":38,"o":20.41,"t":"2026-10-02T15:30:00Z","v":1310,"vw":20.409583},{"c":20.37,"h":20.38,"l":20.37,"n":7,"o":20.38,"t":"2026-10-02T15:45:00Z","v":308,"vw":20.375},{"c":20.325,"h":20.34,"l":20.28,"n":35,"o":20.34,"t":"2026-10-02T16:00:00Z","v":1268,"vw":20.320404},{"c":20.44,"h":20.49,"l":20.376,"n":86,"o":20.376,"t":"2026-10-02T16:15:00Z","v":7973,"vw":20.463034},{"c":20.35,"h":20.37,"l":20.35,"n":16,"o":20.37,"t":"2026-10-02T16:30:00Z","v":597,"vw":20.363548},{"c":20.36,"h":20.36,"l":20.36,"n":19,"o":20.36,"t":"2026-10-02T16:45:00Z","v":927,"vw":20.36},{"c":20.36,"h":20.42,"l":20.36,"n":49,"o":20.39,"t":"2026-10-02T17:00:00Z","v":3011,"vw":20.385693},{"c":20.32,"h":20.36,"l":20.32,"n":20,"o":20.355,"t":"2026-10-02T17:15:00Z","v":2286,"vw":20.343429},{"c":20.35,"h":20.36,"l":20.33,"n":56,"o":20.33,"t":"2026-10-02T17:30:00Z","v":3854,"vw":20.354762},{"c":20.365,"h":20.365,"l":20.325,"n":31,"o":20.34,"t":"2026-10-02T17:45:00Z","v":1064,"vw":20.345714},{"c":20.36,"h":20.36,"l":20.33,"n":31,"o":20.3401,"t":"2026-10-02T18:00:00Z","v":4381,"vw":20.340583},{"c":20.32,"h":20.32,"l":20.3,"n":26,"o":20.31,"t":"2026-10-02T18:15:00Z","v":994,"vw":20.31},{"c":20.34,"h":20.34,"l":20.34,"n":12,"o":20.34,"t":"2026-10-02T18:30:00Z","v":471,"vw":20.34},{"c":20.35,"h":20.385,"l":20.35,"n":31,"o":20.35,"t":"2026-10-02T18:45:00Z","v":1893,"vw":20.352674},{"c":20.4,"h":20.4,"l":20.3352,"n":68,"o":20.3352,"t":"2026-10-02T19:00:00Z","v":3081,"vw":20.366701},{"c":20.4325,"h":20.46,"l":20.42,"n":64,"o":20.42,"t":"2026-10-02T19:15:00Z","v":3309,"vw":20.430522},{"c":20.46,"h":20.46,"l":20.44,"n":108,"o":20.45,"t":"2026-10-02T19:30:00Z","v":3451,"vw":20.451987},{"c":20.43,"h":20.48,"l":20.405,"n":468,"o":20.48,"t":"2026-10-02T19:45:00Z","v":13843,"vw":20.438609},{"c":20.45,"h":20.46,"l":20.45,"n":15,"o":20.46,"t":"2026-10-02T20:00:00Z","v":21707,"vw":20.450088},{"c":20.4,"h":20.58,"l":20.35,"n":29,"o":20.55,"t":"2026-10-05T13:30:00Z","v":1706,"vw":20.415236},{"c":20.32,"h":20.32,"l":20.26,"n":25,"o":20.27,"t":"2026-10-05T13:45:00Z","v":1033,"vw":20.274573},{"c":20.38,"h":20.39,"l":20.28,"n":39,"o":20.28,"t":"2026-10-05T14:00:00Z","v":3008,"vw":20.336076},{"c":20.48,"h":20.48,"l":20.43,"n":35,"o":20.43,"t":"2026-10-05T14:15:00Z","v":980,"vw":20.47},{"c":20.45,"h":20.49,"l":20.45,"n":93,"o":20.46,"t":"2026-10-05T14:30:00Z","v":4319,"vw":20.47298},{"c":20.4,"h":20.43,"l":20.4,"n":26,"o":20.43,"t":"2026-10-05T14:45:00Z","v":949,"vw":20.415714},{"c":20.37,"h":20.37,"l":20.37,"n":6,"o":20.37,"t":"2026-10-05T15:00:00Z","v":163,"vw":20.37},{"c":20.4,"h":20.4,"l":20.4,"n":6,"o":20.4,"t":"2026-10-05T15:15:00Z","v":124,"vw":20.4},{"c":20.4,"h":20.41,"l":20.4,"n":19,"o":20.41,"t":"2026-10-05T15:30:00Z","v":1295,"vw":20.400935},{"c":20.44,"h":20.44,"l":20.43,"n":9,"o":20.43,"t":"2026-10-05T15:45:00Z","v":242,"vw":20.435},{"c":20.45,"h":20.455,"l":20.435,"n":71,"o":20.45,"t":"2026-10-05T16:00:00Z","v":3930,"vw":20.446322},{"c":20.48,"h":20.48,"l":20.465,"n":90,"o":20.47,"t":"2026-10-05T16:15:00Z","v":2939,"vw":20.471962},{"c":20.475,"h":20.48,"l":20.46,"n":64,"o":20.48,"t":"2026-10-05T16:30:00Z","v":2141,"vw":20.472187},{"c":20.5,"h":20.5,"l":20.49,"n":15,"o":20.49,"t":"2026-10-05T16:45:00Z","v":909,"vw":20.493333},{"c":20.49,"h":20.52,"l":20.49,"n":64,"o":20.49,"t":"2026-10-05T17:00:00Z","v":2520,"vw":20.502001},{"c":20.505,"h":20.522,"l":20.505,"n":24,"o":20.515,"t":"2026-10-05T17:15:00Z","v":2433,"vw":20.51489},{"c":20.495,"h":20.5158,"l":20.47,"n":26,"o":20.505,"t":"2026-10-05T17:30:00Z","v":2235,"vw":20.500099},{"c":20.455,"h":20.48,"l":20.455,"n":23,"o":20.48,"t":"2026-10-05T17:45:00Z","v":642,"vw":20.469533},{"c":20.46,"h":20.46,"l":20.4519,"n":10,"o":20.4519,"t":"2026-10-05T18:00:00Z","v":707,"vw":20.457726},{"c":20.465,"h":20.487,"l":20.46,"n":14,"o":20.46,"t":"2026-10-05T18:30:00Z","v":875,"vw":20.475556},{"c":20.5,"h":20.5,"l":20.48,"n":59,"o":20.49,"t":"2026-10-05T18:45:00Z","v":1077,"vw":20.494261},{"c":20.57,"h":20.57,"l":20.53,"n":92,"o":20.53,"t":"2026-10-05T19:00:00Z","v":2818,"vw":20.551006},{"c":20.5,"h":20.5744,"l":20.5,"n":65,"o":20.5744,"t":"2026-10-05T19:15:00Z","v":2969,"vw":20.545942},{"c":20.465,"h":20.48,"l":20.45,"n":33,"o":20.48,"t":"2026-10-05T19:30:00Z","v":1344,"vw":20.467118},{"c":20.43,"h":20.47,"l":20.37,"n":651,"o":20.47,"t":"2026-10-05T19:45:00Z","v":25260,"vw":20.398229},{"c":20.41,"h":20.44,"l":20.41,"n":6,"o":20.44,"t":"2026-10-05T20:00:00Z","v":34639,"vw":20.410087},{"c":20.48,"h":20.58,"l":20.48,"n":28,"o":20.52,"t":"2026-10-06T13:30:00Z","v":2775,"vw":20.532987},{"c":20.505,"h":20.67,"l":20.39,"n":137,"o":20.46,"t":"2026-10-06T13:45:00Z","v":4147,"vw":20.525289},{"c":20.605,"h":20.605,"l":20.54,"n":30,"o":20.605,"t":"2026-10-06T14:00:00Z","v":1084,"vw":20.584449},{"c":20.53,"h":20.57,"l":20.53,"n":38,"o":20.57,"t":"2026-10-06T14:15:00Z","v":1368,"vw":20.561342},{"c":20.525,"h":20.525,"l":20.525,"n":5,"o":20.525,"t":"2026-10-06T14:30:00Z","v":130,"vw":20.525},{"c":20.56,"h":20.635,"l":20.4801,"n":39,"o":20.4801,"t":"2026-10-06T15:00:00Z","v":1621,"vw":20.561683},{"c":20.52,"h":20.58,"l":20.52,"n":11,"o":20.57,"t":"2026-10-06T15:30:00Z","v":445,"vw":20.56},{"c":20.52,"h":20.56,"l":20.52,"n":52,"o":20.55,"t":"2026-10-06T15:45:00Z","v":1812,"vw":20.543272},{"c":20.53,"h":20.53,"l":20.53,"n":46,"o":20.53,"t":"2026-10-06T16:00:00Z","v":1072,"vw":20.53},{"c":20.45,"h":20.515,"l":20.45,"n":73,"o":20.515,"t":"2026-10-06T16:15:00Z","v":3517,"vw":20.499643},{"c":20.47,"h":20.48,"l":20.4446,"n":52,"o":20.4446,"t":"2026-10-06T16:30:00Z","v":1699,"vw":20.466517},{"c":20.42,"h":20.46,"l":20.42,"n":44,"o":20.455,"t":"2026-10-06T16:45:00Z","v":905,"vw":20.444},{"c":20.44,"h":20.465,"l":20.43,"n":52,"o":20.465,"t":"2026-10-06T17:00:00Z","v":1566,"vw":20.443657},{"c":20.43,"h":20.44,"l":20.43,"n":28,"o":20.44,"t":"2026-10-06T17:15:00Z","v":1035,"vw":20.435715},{"c":20.43,"h":20.43,"l":20.41,"n":29,"o":20.41,"t":"2026-10-06T17:30:00Z","v":476,"vw":20.42},{"c":20.42,"h":20.42,"l":20.42,"n":32,"o":20.42,"t":"2026-10-06T18:00:00Z","v":1100,"vw":20.42},{"c":20.39,"h":20.425,"l":20.37,"n":64,"o":20.425,"t":"2026-10-06T18:15:00Z","v":7158,"vw":20.403544},{"c":20.4,"h":20.4,"l":20.38,"n":27,"o":20.38,"t":"2026-10-06T18:30:00Z","v":1063,"vw":20.392356},{"c":20.39,"h":20.395,"l":20.38,"n":28,"o":20.39,"t":"2026-10-06T18:45:00Z","v":940,"vw":20.389286},{"c":20.41,"h":20.43,"l":20.39,"n":89,"o":20.39,"t":"2026-10-06T19:00:00Z","v":4284,"vw":20.421761},{"c":20.39,"h":20.42,"l":20.37,"n":106,"o":20.42,"t":"2026-10-06T19:15:00Z","v":5499,"vw":20.409061},{"c":20.42,"h":20.44,"l":20.395,"n":98,"o":20.41,"t":"2026-10-06T19:30:00Z","v":3496,"vw":20.414504},{"c":20.415,"h":20.435,"l":20.375,"n":539,"o":20.42,"t":"2026-10-06T19:45:00Z","v":21634,"vw":20.404794},{"c":20.43,"h":20.43,"l":20.4,"n":12,"o":20.4,"t":"2026-10-06T20:00:00Z","v":31173,"vw":20.429124},{"c":20.33,"h":20.33,"l":20.07,"n":13,"o":20.23,"t":"2026-10-07T13:30:00Z","v":2131,"vw":20.187196},{"c":20.08,"h":20.08,"l":19.985,"n":36,"o":19.985,"t":"2026-10-07T13:45:00Z","v":1233,"vw":20.056852},{"c":20.075,"h":20.08,"l":20.07,"n":16,"o":20.08,"t":"2026-10-07T14:15:00Z","v":714,"vw":20.075174},{"c":20.035,"h":20.0725,"l":19.99,"n":37,"o":20.0725,"t":"2026-10-07T14:30:00Z","v":1417,"vw":20.018003},{"c":20.01,"h":20.05,"l":19.99,"n":94,"o":20.05,"t":"2026-10-07T14:45:00Z","v":2045,"vw":20.027366},{"c":20.05,"h":20.05,"l":19.98,"n":29,"o":19.98,"t":"2026-10-07T15:00:00Z","v":1275,"vw":20.006667},{"c":20.04,"h":20.04,"l":20.04,"n":2,"o":20.04,"t":"2026-10-07T15:15:00Z","v":200,"vw":20.04},{"c":20.03,"h":20.05,"l":20.03,"n":27,"o":20.05,"t":"2026-10-07T15:30:00Z","v":882,"vw":20.039091},{"c":20.1,"h":20.12,"l":20.01,"n":134,"o":20.01,"t":"2026-10-07T15:45:00Z","v":7888,"vw":20.084623},{"c":20.11,"h":20.12,"l":20.105,"n":59,"o":20.115,"t":"2026-10-07T16:00:00Z","v":3201,"vw":20.114259},{"c":20.11,"h":20.12,"l":20.1,"n":22,"o":20.12,"t":"2026-10-07T16:15:00Z","v":924,"vw":20.11},{"c":20.18,"h":20.18,"l":20.115,"n":29,"o":20.115,"t":"2026-10-07T16:30:00Z","v":1031,"vw":20.155452},{"c":20.21,"h":20.21,"l":20.19,"n":42,"o":20.2,"t":"2026-10-07T16:45:00Z","v":1190,"vw":20.2},{"c":20.26,"h":20.26,"l":20.24,"n":20,"o":20.25,"t":"2026-10-07T17:00:00Z","v":1073,"vw":20.251583},{"c":20.275,"h":20.31,"l":20.23,"n":73,"o":20.23,"t":"2026-10-07T17:15:00Z","v":3232,"vw":20.284904},{"c":20.23,"h":20.27,"l":20.225,"n":29,"o":20.27,"t":"2026-10-07T17:30:00Z","v":912,"vw":20.236},{"c":20.21,"h":20.24,"l":20.18,"n":38,"o":20.24,"t":"2026-10-07T17:45:00Z","v":2406,"vw":20.224925},{"c":20.21,"h":20.21,"l":20.19,"n":10,"o":20.21,"t":"2026-10-07T18:00:00Z","v":661,"vw":20.201208},{"c":20.225,"h":20.24,"l":20.21,"n":15,"o":20.21,"t":"2026-10-07T18:15:00Z","v":732,"vw":20.227046},{"c":20.21,"h":20.23,"l":20.21,"n":41,"o":20.23,"t":"2026-10-07T18:30:00Z","v":846,"vw":20.216667},{"c":20.21,"h":20.23,"l":20.19,"n":139,"o":20.22,"t":"2026-10-07T18:45:00Z","v":5197,"vw":20.21561},{"c":20.2,"h":20.24,"l":20.2,"n":100,"o":20.205,"t":"2026-10-07T19:00:00Z","v":3679,"vw":20.218695},{"c":20.205,"h":20.21,"l":20.17,"n":88,"o":20.19,"t":"2026-10-07T19:15:00Z","v":4416,"vw":20.193141},{"c":20.1,"h":20.19,"l":20.1,"n":148,"o":20.17,"t":"2026-10-07T19:30:00Z","v":6231,"vw":20.135964},{"c":20.12,"h":20.15,"l":20.07,"n":515,"o":20.07,"t":"2026-10-07T19:45:00Z","v":18707,"vw":20.102279},{"c":20.12,"h":20.12,"l":20.11,"n":10,"o":20.11,"t":"2026-10-07T20:00:00Z","v":32026,"vw":20.119952},{"c":20.03,"h":20.14,"l":19.93,"n":62,"o":19.93,"t":"2026-10-08T13:30:00Z","v":4593,"vw":20.069856},{"c":20.11,"h":20.14,"l":20.11,"n":18,"o":20.14,"t":"2026-10-08T13:45:00Z","v":1168,"vw":20.131818},{"c":20.13,"h":20.13,"l":20.13,"n":7,"o":20.13,"t":"2026-10-08T14:00:00Z","v":115,"vw":20.13},{"c":20.175,"h":20.19,"l":20.12,"n":71,"o":20.17,"t":"2026-10-08T14:15:00Z","v":6006,"vw":20.145512},{"c":20.19,"h":20.19,"l":20.18,"n":17,"o":20.18,"t":"2026-10-08T14:30:00Z","v":815,"vw":20.188189},{"c":20.17,"h":20.17,"l":20.16,"n":26,"o":20.17,"t":"2026-10-08T14:45:00Z","v":1033,"vw":20.168358},{"c":20.12,"h":20.12,"l":20.12,"n":10,"o":20.12,"t":"2026-10-08T15:00:00Z","v":240,"vw":20.12},{"c":20.1438,"h":20.1438,"l":20.08,"n":49,"o":20.08,"t":"2026-10-08T15:15:00Z","v":2126,"vw":20.10812},{"c":20.15,"h":20.17,"l":20.15,"n":7,"o":20.17,"t":"2026-10-08T15:30:00Z","v":238,"vw":20.16},{"c":20.13,"h":20.1778,"l":20.13,"n":30,"o":20.16,"t":"2026-10-08T15:45:00Z","v":2098,"vw":20.163887},{"c":20.16,"h":20.18,"l":20.16,"n":33,"o":20.16,"t":"2026-10-08T16:00:00Z","v":1089,"vw":20.16428},{"c":20.2,"h":20.3,"l":20.2,"n":58,"o":20.21,"t":"2026-10-08T16:15:00Z","v":3092,"vw":20.246865},{"c":20.22,"h":20.25,"l":20.22,"n":34,"o":20.23,"t":"2026-10-08T16:30:00Z","v":2111,"vw":20.233987},{"c":20.29,"h":20.29,"l":20.26,"n":34,"o":20.26,"t":"2026-10-08T16:45:00Z","v":1669,"vw":20.269258},{"c":20.43,"h":20.43,"l":20.29,"n":52,"o":20.29,"t":"2026-10-08T17:00:00Z","v":2283,"vw":20.325987},{"c":20.38,"h":20.44,"l":20.34,"n":114,"o":20.38,"t":"2026-10-08T17:15:00Z","v":5969,"vw":20.388973},{"c":20.39,"h":20.4,"l":20.37,"n":83,"o":20.4,"t":"2026-10-08T17:30:00Z","v":2651,"vw":20.383362},{"c":20.37,"h":20.41,"l":20.37,"n":87,"o":20.41,"t":"2026-10-08T17:45:00Z","v":2213,"vw":20.387643},{"c":20.39,"h":20.43,"l":20.39,"n":64,"o":20.4,"t":"2026-10-08T18:00:00Z","v":2228,"vw":20.4096},{"c":20.37,"h":20.39,"l":20.37,"n":20,"o":20.37,"t":"2026-10-08T18:15:00Z","v":523,"vw":20.378372},{"c":20.34,"h":20.38,"l":20.34,"n":78,"o":20.35,"t":"2026-10-08T18:30:00Z","v":2439,"vw":20.356784},{"c":20.34,"h":20.36,"l":20.34,"n":49,"o":20.36,"t":"2026-10-08T18:45:00Z","v":1745,"vw":20.347966},{"c":20.34,"h":20.34,"l":20.34,"n":10,"o":20.34,"t":"2026-10-08T19:00:00Z","v":463,"vw":20.34},{"c":20.36,"h":20.36,"l":20.33,"n":64,"o":20.34,"t":"2026-10-08T19:15:00Z","v":2243,"vw":20.343538},{"c":20.3,"h":20.36,"l":20.3,"n":99,"o":20.35,"t":"2026-10-08T19:30:00Z","v":3502,"vw":20.335},{"c":20.31,"h":20.335,"l":20.27,"n":498,"o":20.32,"t":"2026-10-08T19:45:00Z","v":18442,"vw":20.310713},{"c":20.31,"h":20.31,"l":20.31,"n":11,"o":20.31,"t":"2026-10-08T20:00:00Z","v":26783,"vw":20.31},{"c":20.3,"h":20.3,"l":20.11,"n":33,"o":20.24,"t":"2026-10-09T13:30:00Z","v":2495,"vw":20.210549},{"c":20.08,"h":20.14,"l":20.08,"n":10,"o":20.14,"t":"2026-10-09T13:45:00Z","v":452,"vw":20.11},{"c":20.19,"h":20.22,"l":20.1,"n":43,"o":20.1,"t":"2026-10-09T14:15:00Z","v":2499,"vw":20.16725},{"c":20.12,"h":20.15,"l":20.12,"n":11,"o":20.14,"t":"2026-10-09T14:30:00Z","v":673,"vw":20.134733},{"c":20.155,"h":20.17,"l":20.13,"n":67,"o":20.16,"t":"2026-10-09T14:45:00Z","v":3383,"vw":20.148831},{"c":20.175,"h":20.18,"l":20.15,"n":19,"o":20.175,"t":"2026-10-09T15:00:00Z","v":717,"vw":20.164167},{"c":20.14,"h":20.18,"l":20.14,"n":43,"o":20.18,"t":"2026-10-09T15:15:00Z","v":1060,"vw":20.156},{"c":20.13,"h":20.15,"l":20.1,"n":46,"o":20.15,"t":"2026-10-09T15:30:00Z","v":1432,"vw":20.118},{"c":20.13,"h":20.16,"l":20.13,"n":38,"o":20.13,"t":"2026-10-09T16:00:00Z","v":1294,"vw":20.151666},{"c":20.145,"h":20.16,"l":20.14,"n":55,"o":20.16,"t":"2026-10-09T16:15:00Z","v":2006,"vw":20.152692},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-09T16:30:00Z","v":100,"vw":20.15},{"c":20.15,"h":20.15,"l":20.11,"n":92,"o":20.14,"t":"2026-10-09T16:45:00Z","v":6652,"vw":20.131051},{"c":20.11,"h":20.13,"l":20.1,"n":65,"o":20.13,"t":"2026-10-09T17:00:00Z","v":2361,"vw":20.117062},{"c":20.11,"h":20.11,"l":20.095,"n":96,"o":20.095,"t":"2026-10-09T17:15:00Z","v":5099,"vw":20.106352},{"c":20.11,"h":20.11,"l":20.11,"n":10,"o":20.11,"t":"2026-10-09T17:30:00Z","v":565,"vw":20.11},{"c":20.111,"h":20.111,"l":20.111,"n":2,"o":20.111,"t":"2026-10-09T17:45:00Z","v":216,"vw":20.111},{"c":20.085,"h":20.09,"l":20.08,"n":35,"o":20.09,"t":"2026-10-09T18:00:00Z","v":1663,"vw":20.085073},{"c":20.08,"h":20.08,"l":20.07,"n":42,"o":20.08,"t":"2026-10-09T18:15:00Z","v":930,"vw":20.076},{"c":20.085,"h":20.085,"l":20.085,"n":3,"o":20.085,"t":"2026-10-09T18:30:00Z","v":134,"vw":20.085},{"c":20.15,"h":20.1795,"l":20.13,"n":46,"o":20.13,"t":"2026-10-09T18:45:00Z","v":2369,"vw":20.155526},{"c":20.16,"h":20.19,"l":20.16,"n":60,"o":20.17,"t":"2026-10-09T19:00:00Z","v":2111,"vw":20.178333},{"c":20.12,"h":20.14,"l":20.12,"n":69,"o":20.14,"t":"2026-10-09T19:15:00Z","v":2148,"vw":20.129135},{"c":20.05,"h":20.12,"l":20.05,"n":255,"o":20.12,"t":"2026-10-09T19:30:00Z","v":9358,"vw":20.096209},{"c":19.97,"h":20.07,"l":19.97,"n":701,"o":20.06,"t":"2026-10-09T19:45:00Z","v":26137,"vw":20.027345},{"c":19.97,"h":19.97,"l":19.97,"n":9,"o":19.97,"t":"2026-10-09T20:00:00Z","v":26970,"vw":19.97},{"c":19.94,"h":19.94,"l":19.94,"n":1,"o":19.94,"t":"2026-10-12T08:00:00Z","v":100,"vw":19.94},{"c":19.94,"h":19.94,"l":19.94,"n":1,"o":19.94,"t":"2026-10-12T10:30:00Z","v":500,"vw":19.94},{"c":19.88,"h":20.04,"l":19.88,"n":5,"o":20,"t":"2026-10-12T13:00:00Z","v":904,"vw":19.965024},{"c":19.82,"h":20.04,"l":19.82,"n":9,"o":20.03,"t":"2026-10-12T13:15:00Z","v":789,"vw":19.933778},{"c":20.12,"h":20.12,"l":19.85,"n":64,"o":19.85,"t":"2026-10-12T13:30:00Z","v":4230,"vw":20.031109},{"c":20.055,"h":20.11,"l":20.055,"n":14,"o":20.11,"t":"2026-10-12T13:45:00Z","v":854,"vw":20.09784},{"c":19.815,"h":20.09,"l":19.815,"n":10,"o":19.835,"t":"2026-10-12T14:00:00Z","v":431,"vw":19.952694},{"c":19.88,"h":20.4499,"l":19.85,"n":21,"o":19.91,"t":"2026-10-12T14:15:00Z","v":730,"vw":20.067416},{"c":19.94,"h":19.94,"l":19.94,"n":5,"o":19.94,"t":"2026-10-12T14:30:00Z","v":115,"vw":19.94},{"c":19.925,"h":19.925,"l":19.925,"n":4,"o":19.925,"t":"2026-10-12T14:45:00Z","v":128,"vw":19.925},{"c":20.075,"h":20.08,"l":19.97,"n":27,"o":20,"t":"2026-10-12T15:00:00Z","v":1432,"vw":20.0475},{"c":20.125,"h":20.15,"l":20.04,"n":96,"o":20.085,"t":"2026-10-12T15:15:00Z","v":8844,"vw":20.091786},{"c":20.11,"h":20.14,"l":20.0825,"n":85,"o":20.095,"t":"2026-10-12T15:30:00Z","v":3826,"vw":20.109917},{"c":20.03,"h":20.09,"l":20.01,"n":98,"o":20.09,"t":"2026-10-12T15:45:00Z","v":8245,"vw":20.048102},{"c":20.055,"h":20.06,"l":20.0475,"n":17,"o":20.06,"t":"2026-10-12T16:00:00Z","v":474,"vw":20.054167},{"c":20.065,"h":20.065,"l":20.065,"n":2,"o":20.065,"t":"2026-10-12T16:15:00Z","v":101,"vw":20.065},{"c":20.085,"h":20.1,"l":20.07,"n":80,"o":20.07,"t":"2026-10-12T16:30:00Z","v":4030,"vw":20.084338},{"c":20.09,"h":20.12,"l":20.07,"n":69,"o":20.09,"t":"2026-10-12T16:45:00Z","v":6642,"vw":20.084098},{"c":20.12,"h":20.165,"l":20.08,"n":82,"o":20.12,"t":"2026-10-12T17:00:00Z","v":3538,"vw":20.113746},{"c":20.1,"h":20.14,"l":20.1,"n":102,"o":20.1,"t":"2026-10-12T17:15:00Z","v":12978,"vw":20.127588},{"c":20.1,"h":20.11,"l":20.1,"n":46,"o":20.11,"t":"2026-10-12T17:30:00Z","v":1478,"vw":20.105},{"c":20.07,"h":20.12,"l":20.07,"n":103,"o":20.105,"t":"2026-10-12T17:45:00Z","v":4476,"vw":20.102929},{"c":20.075,"h":20.08,"l":20.05,"n":49,"o":20.07,"t":"2026-10-12T18:00:00Z","v":2266,"vw":20.07},{"c":20.15,"h":20.15,"l":20.08,"n":84,"o":20.08,"t":"2026-10-12T18:15:00Z","v":4138,"vw":20.114405},{"c":20.13,"h":20.16,"l":20.13,"n":36,"o":20.14,"t":"2026-10-12T18:30:00Z","v":4068,"vw":20.143929},{"c":20.13,"h":20.13,"l":20.13,"n":66,"o":20.13,"t":"2026-10-12T18:45:00Z","v":1585,"vw":20.13},{"c":20.15,"h":20.17,"l":20.13,"n":126,"o":20.13,"t":"2026-10-12T19:00:00Z","v":6261,"vw":20.144241},{"c":20.1,"h":20.12,"l":20.085,"n":42,"o":20.12,"t":"2026-10-12T19:15:00Z","v":3200,"vw":20.108234},{"c":20.1,"h":20.16,"l":20.1,"n":154,"o":20.115,"t":"2026-10-12T19:30:00Z","v":8310,"vw":20.12111},{"c":20,"h":20.115,"l":20,"n":498,"o":20.115,"t":"2026-10-12T19:45:00Z","v":16764,"vw":20.032307},{"c":20,"h":20,"l":20,"n":6,"o":20,"t":"2026-10-12T20:00:00Z","v":27528,"vw":20},{"c":20.06,"h":20.21,"l":19.95,"n":28,"o":19.95,"t":"2026-10-13T13:30:00Z","v":1594,"vw":20.123673},{"c":20.02,"h":20.13,"l":20,"n":129,"o":20.13,"t":"2026-10-13T13:45:00Z","v":5306,"vw":20.015987},{"c":19.925,"h":19.925,"l":19.925,"n":9,"o":19.925,"t":"2026-10-13T14:00:00Z","v":820,"vw":19.925},{"c":19.97,"h":19.97,"l":19.95,"n":11,"o":19.95,"t":"2026-10-13T14:15:00Z","v":437,"vw":19.96},{"c":19.97,"h":20.03,"l":19.97,"n":27,"o":20.03,"t":"2026-10-13T14:30:00Z","v":1447,"vw":20.00625},{"c":19.97,"h":19.99,"l":19.97,"n":4,"o":19.99,"t":"2026-10-13T14:45:00Z","v":245,"vw":19.98},{"c":20.02,"h":20.02,"l":20.02,"n":4,"o":20.02,"t":"2026-10-13T15:00:00Z","v":116,"vw":20.02},{"c":20.01,"h":20.025,"l":20.01,"n":19,"o":20.025,"t":"2026-10-13T15:15:00Z","v":766,"vw":20.013559},{"c":20.04,"h":20.04,"l":20.04,"n":32,"o":20.04,"t":"2026-10-13T15:30:00Z","v":1110,"vw":20.04},{"c":19.98,"h":19.99,"l":19.98,"n":27,"o":19.99,"t":"2026-10-13T15:45:00Z","v":779,"vw":19.987455},{"c":19.875,"h":19.95,"l":19.875,"n":75,"o":19.94,"t":"2026-10-13T16:00:00Z","v":3673,"vw":19.934568},{"c":19.92,"h":19.92,"l":19.875,"n":37,"o":19.89,"t":"2026-10-13T16:15:00Z","v":2765,"vw":19.900412},{"c":19.815,"h":19.89,"l":19.815,"n":86,"o":19.89,"t":"2026-10-13T16:30:00Z","v":3059,"vw":19.849483},{"c":19.84,"h":19.86,"l":19.84,"n":23,"o":19.85,"t":"2026-10-13T16:45:00Z","v":754,"vw":19.854},{"c":19.835,"h":19.84,"l":19.82,"n":25,"o":19.84,"t":"2026-10-13T17:00:00Z","v":1339,"vw":19.829326},{"c":19.84,"h":19.855,"l":19.8,"n":64,"o":19.855,"t":"2026-10-13T17:15:00Z","v":2612,"vw":19.833764},{"c":19.86,"h":19.86,"l":19.86,"n":21,"o":19.86,"t":"2026-10-13T17:30:00Z","v":425,"vw":19.86},{"c":19.815,"h":19.86,"l":19.81,"n":33,"o":19.86,"t":"2026-10-13T17:45:00Z","v":1143,"vw":19.839377},{"c":19.89,"h":19.9,"l":19.84,"n":59,"o":19.84,"t":"2026-10-13T18:00:00Z","v":2213,"vw":19.876786},{"c":19.87,"h":19.89,"l":19.86,"n":111,"o":19.86,"t":"2026-10-13T18:15:00Z","v":6362,"vw":19.866563},{"c":19.895,"h":19.905,"l":19.875,"n":34,"o":19.9,"t":"2026-10-13T18:30:00Z","v":1765,"vw":19.891},{"c":19.88,"h":19.88,"l":19.87,"n":14,"o":19.87,"t":"2026-10-13T18:45:00Z","v":303,"vw":19.875},{"c":19.9,"h":19.9,"l":19.87,"n":116,"o":19.87,"t":"2026-10-13T19:00:00Z","v":6433,"vw":19.881915},{"c":19.895,"h":19.91,"l":19.895,"n":52,"o":19.91,"t":"2026-10-13T19:15:00Z","v":1455,"vw":19.901111},{"c":19.98,"h":19.98,"l":19.89,"n":98,"o":19.89,"t":"2026-10-13T19:30:00Z","v":2610,"vw":19.939696},{"c":19.93,"h":19.985,"l":19.88,"n":500,"o":19.96,"t":"2026-10-13T19:45:00Z","v":20624,"vw":19.927179},{"c":19.94,"h":19.94,"l":19.94,"n":12,"o":19.94,"t":"2026-10-13T20:00:00Z","v":28584,"vw":19.94},{"c":19.76,"h":19.76,"l":19.595,"n":52,"o":19.64,"t":"2026-10-14T13:30:00Z","v":2605,"vw":19.655797},{"c":19.65,"h":19.67,"l":19.61,"n":52,"o":19.61,"t":"2026-10-14T13:45:00Z","v":2120,"vw":19.63415},{"c":19.65,"h":19.71,"l":19.6484,"n":46,"o":19.67,"t":"2026-10-14T14:00:00Z","v":3009,"vw":19.68233},{"c":19.74,"h":19.75,"l":19.65,"n":48,"o":19.65,"t":"2026-10-14T14:15:00Z","v":3628,"vw":19.706807},{"c":19.805,"h":19.81,"l":19.74,"n":45,"o":19.81,"t":"2026-10-14T14:30:00Z","v":1953,"vw":19.775957},{"c":19.82,"h":19.85,"l":19.82,"n":43,"o":19.85,"t":"2026-10-14T14:45:00Z","v":1035,"vw":19.826},{"c":19.8,"h":19.8,"l":19.8,"n":6,"o":19.8,"t":"2026-10-14T15:00:00Z","v":146,"vw":19.8},{"c":19.82,"h":19.835,"l":19.79,"n":45,"o":19.835,"t":"2026-10-14T15:15:00Z","v":2112,"vw":19.804461},{"c":19.815,"h":19.815,"l":19.815,"n":5,"o":19.815,"t":"2026-10-14T15:30:00Z","v":156,"vw":19.815},{"c":19.86,"h":19.86,"l":19.86,"n":10,"o":19.86,"t":"2026-10-14T15:45:00Z","v":370,"vw":19.86},{"c":19.78,"h":19.85,"l":19.78,"n":41,"o":19.85,"t":"2026-10-14T16:00:00Z","v":1826,"vw":19.826113},{"c":19.76,"h":19.76,"l":19.75,"n":60,"o":19.75,"t":"2026-10-14T16:15:00Z","v":1141,"vw":19.7575},{"c":19.81,"h":19.81,"l":19.78,"n":42,"o":19.78,"t":"2026-10-14T16:30:00Z","v":1503,"vw":19.796168},{"c":19.74,"h":19.75,"l":19.74,"n":18,"o":19.75,"t":"2026-10-14T16:45:00Z","v":1094,"vw":19.748791},{"c":19.73,"h":19.74,"l":19.73,"n":11,"o":19.74,"t":"2026-10-14T17:00:00Z","v":350,"vw":19.735},{"c":19.735,"h":19.74,"l":19.711,"n":72,"o":19.73,"t":"2026-10-14T17:15:00Z","v":4817,"vw":19.716053},{"c":19.7,"h":19.735,"l":19.69,"n":38,"o":19.735,"t":"2026-10-14T17:30:00Z","v":1553,"vw":19.703351},{"c":19.67,"h":19.69,"l":19.66,"n":46,"o":19.69,"t":"2026-10-14T17:45:00Z","v":1510,"vw":19.671411},{"c":19.69,"h":19.69,"l":19.65,"n":87,"o":19.66,"t":"2026-10-14T18:00:00Z","v":4459,"vw":19.667605},{"c":19.715,"h":19.715,"l":19.67,"n":42,"o":19.7,"t":"2026-10-14T18:15:00Z","v":1299,"vw":19.696111},{"c":19.665,"h":19.69,"l":19.665,"n":21,"o":19.69,"t":"2026-10-14T18:30:00Z","v":1265,"vw":19.680556},{"c":19.64,"h":19.6888,"l":19.64,"n":54,"o":19.65,"t":"2026-10-14T18:45:00Z","v":4781,"vw":19.666564},{"c":19.69,"h":19.69,"l":19.63,"n":84,"o":19.63,"t":"2026-10-14T19:00:00Z","v":2261,"vw":19.661471},{"c":19.645,"h":19.6996,"l":19.63,"n":114,"o":19.6996,"t":"2026-10-14T19:15:00Z","v":7259,"vw":19.657081},{"c":19.59,"h":19.65,"l":19.58,"n":120,"o":19.65,"t":"2026-10-14T19:30:00Z","v":12148,"vw":19.603572},{"c":19.7,"h":19.7,"l":19.59,"n":558,"o":19.59,"t":"2026-10-14T19:45:00Z","v":24401,"vw":19.656058},{"c":19.7,"h":19.7,"l":19.7,"n":16,"o":19.7,"t":"2026-10-14T20:00:00Z","v":42160,"vw":19.7},{"c":19.79,"h":19.84,"l":19.73,"n":36,"o":19.84,"t":"2026-10-15T13:30:00Z","v":1518,"vw":19.802555},{"c":19.9,"h":19.9,"l":19.68,"n":43,"o":19.68,"t":"2026-10-15T13:45:00Z","v":1678,"vw":19.772394},{"c":19.95,"h":20.01,"l":19.83,"n":145,"o":19.9,"t":"2026-10-15T14:00:00Z","v":5532,"vw":19.927325},{"c":20,"h":20.01,"l":19.915,"n":22,"o":19.915,"t":"2026-10-15T14:15:00Z","v":654,"vw":19.975},{"c":20.06,"h":20.09,"l":20.04,"n":88,"o":20.07,"t":"2026-10-15T14:30:00Z","v":3612,"vw":20.067307},{"c":19.97,"h":20.045,"l":19.95,"n":149,"o":20.045,"t":"2026-10-15T14:45:00Z","v":4346,"vw":19.994035},{"c":19.91,"h":19.97,"l":19.91,"n":40,"o":19.97,"t":"2026-10-15T15:00:00Z","v":1330,"vw":19.941443},{"c":19.875,"h":19.875,"l":19.87,"n":28,"o":19.87,"t":"2026-10-15T15:15:00Z","v":1001,"vw":19.872857},{"c":19.94,"h":19.94,"l":19.89,"n":8,"o":19.89,"t":"2026-10-15T15:30:00Z","v":256,"vw":19.915},{"c":19.94,"h":19.975,"l":19.93,"n":52,"o":19.975,"t":"2026-10-15T15:45:00Z","v":1310,"vw":19.941351},{"c":19.955,"h":19.955,"l":19.91,"n":48,"o":19.91,"t":"2026-10-15T16:00:00Z","v":1815,"vw":19.930862},{"c":19.94,"h":19.96,"l":19.93,"n":48,"o":19.93,"t":"2026-10-15T16:15:00Z","v":1193,"vw":19.942143},{"c":19.96,"h":19.97,"l":19.94,"n":49,"o":19.97,"t":"2026-10-15T16:30:00Z","v":1654,"vw":19.963333},{"c":19.95,"h":19.98,"l":19.94,"n":46,"o":19.97,"t":"2026-10-15T16:45:00Z","v":1817,"vw":19.961075},{"c":19.97,"h":19.9983,"l":19.96,"n":78,"o":19.995,"t":"2026-10-15T17:00:00Z","v":3512,"vw":19.980025},{"c":19.94,"h":19.97,"l":19.93,"n":94,"o":19.97,"t":"2026-10-15T17:15:00Z","v":2204,"vw":19.93887},{"c":19.9,"h":19.955,"l":19.9,"n":50,"o":19.955,"t":"2026-10-15T17:30:00Z","v":1489,"vw":19.930455},{"c":19.86,"h":19.94,"l":19.86,"n":102,"o":19.89,"t":"2026-10-15T17:45:00Z","v":9830,"vw":19.920535},{"c":19.875,"h":19.92,"l":19.85,"n":132,"o":19.89,"t":"2026-10-15T18:00:00Z","v":4421,"vw":19.89262},{"c":19.92,"h":19.92,"l":19.89,"n":28,"o":19.89,"t":"2026-10-15T18:15:00Z","v":593,"vw":19.903333},{"c":19.9,"h":19.9293,"l":19.87,"n":56,"o":19.92,"t":"2026-10-15T18:30:00Z","v":5112,"vw":19.909046},{"c":19.88,"h":19.9299,"l":19.88,"n":34,"o":19.905,"t":"2026-10-15T18:45:00Z","v":1630,"vw":19.904432},{"c":19.88,"h":19.88,"l":19.858,"n":95,"o":19.88,"t":"2026-10-15T19:00:00Z","v":2961,"vw":19.867845},{"c":19.92,"h":19.94,"l":19.905,"n":77,"o":19.905,"t":"2026-10-15T19:15:00Z","v":1841,"vw":19.919583},{"c":19.955,"h":19.96,"l":19.92,"n":140,"o":19.93,"t":"2026-10-15T19:30:00Z","v":3138,"vw":19.936842},{"c":20.01,"h":20.03,"l":19.92,"n":626,"o":19.965,"t":"2026-10-15T19:45:00Z","v":24153,"vw":19.987259},{"c":20.03,"h":20.03,"l":19.98,"n":12,"o":19.98,"t":"2026-10-15T20:00:00Z","v":43009,"vw":20.029793},{"c":20.1,"h":20.1,"l":20.1,"n":21,"o":20.1,"t":"2026-10-16T12:15:00Z","v":2001,"vw":20.1},{"c":20.13,"h":20.26,"l":19.96,"n":84,"o":20.09,"t":"2026-10-16T13:30:00Z","v":7826,"vw":20.124846},{"c":20.035,"h":20.11,"l":20.035,"n":13,"o":20.11,"t":"2026-10-16T14:00:00Z","v":611,"vw":20.072312},{"c":20.105,"h":20.18,"l":19.99,"n":74,"o":20.13,"t":"2026-10-16T14:15:00Z","v":3261,"vw":20.106477},{"c":20.08,"h":20.08,"l":20.08,"n":4,"o":20.08,"t":"2026-10-16T14:30:00Z","v":140,"vw":20.08},{"c":20.07,"h":20.15,"l":20.07,"n":11,"o":20.09,"t":"2026-10-16T15:00:00Z","v":475,"vw":20.115},{"c":19.98,"h":20,"l":19.98,"n":28,"o":20,"t":"2026-10-16T15:45:00Z","v":1204,"vw":19.99},{"c":19.87,"h":19.9,"l":19.87,"n":17,"o":19.9,"t":"2026-10-16T16:00:00Z","v":1125,"vw":19.882793},{"c":19.85,"h":19.85,"l":19.8,"n":19,"o":19.81,"t":"2026-10-16T16:15:00Z","v":1153,"vw":19.828723},{"c":19.8,"h":19.83,"l":19.8,"n":20,"o":19.83,"t":"2026-10-16T16:30:00Z","v":903,"vw":19.815},{"c":19.72,"h":19.81,"l":19.69,"n":54,"o":19.81,"t":"2026-10-16T16:45:00Z","v":1948,"vw":19.760769},{"c":19.71,"h":19.74,"l":19.71,"n":56,"o":19.72,"t":"2026-10-16T17:00:00Z","v":2039,"vw":19.72625},{"c":19.76,"h":19.76,"l":19.725,"n":47,"o":19.725,"t":"2026-10-16T17:15:00Z","v":1515,"vw":19.745909},{"c":19.73,"h":19.76,"l":19.71,"n":78,"o":19.75,"t":"2026-10-16T17:30:00Z","v":5758,"vw":19.721702},{"c":19.72,"h":19.72,"l":19.695,"n":18,"o":19.72,"t":"2026-10-16T18:00:00Z","v":713,"vw":19.715},{"c":19.73,"h":19.73,"l":19.69,"n":8,"o":19.69,"t":"2026-10-16T18:15:00Z","v":1542,"vw":19.700976},{"c":19.735,"h":19.735,"l":19.73,"n":17,"o":19.73,"t":"2026-10-16T18:30:00Z","v":992,"vw":19.732101},{"c":19.73,"h":19.76,"l":19.73,"n":32,"o":19.76,"t":"2026-10-16T18:45:00Z","v":943,"vw":19.746698},{"c":19.74,"h":19.74,"l":19.731,"n":31,"o":19.731,"t":"2026-10-16T19:00:00Z","v":891,"vw":19.737},{"c":19.775,"h":19.775,"l":19.73,"n":72,"o":19.73,"t":"2026-10-16T19:15:00Z","v":2274,"vw":19.746786},{"c":19.74,"h":19.789,"l":19.71,"n":125,"o":19.775,"t":"2026-10-16T19:30:00Z","v":4347,"vw":19.74308},{"c":19.69,"h":19.76,"l":19.66,"n":611,"o":19.72,"t":"2026-10-16T19:45:00Z","v":25468,"vw":19.703753},{"c":19.64,"h":19.77,"l":19.64,"n":11,"o":19.77,"t":"2026-10-16T20:00:00Z","v":29624,"vw":19.769522},{"c":19.56,"h":19.88,"l":19.56,"n":54,"o":19.75,"t":"2026-10-19T13:30:00Z","v":2250,"vw":19.753888},{"c":19.625,"h":19.625,"l":19.625,"n":4,"o":19.625,"t":"2026-10-19T13:45:00Z","v":197,"vw":19.625},{"c":19.91,"h":19.91,"l":19.91,"n":2,"o":19.91,"t":"2026-10-19T14:15:00Z","v":107,"vw":19.91},{"c":19.785,"h":19.785,"l":19.785,"n":3,"o":19.785,"t":"2026-10-19T14:30:00Z","v":245,"vw":19.785},{"c":19.68,"h":19.71,"l":19.6,"n":87,"o":19.69,"t":"2026-10-19T14:45:00Z","v":4112,"vw":19.67477},{"c":19.775,"h":19.775,"l":19.775,"n":1,"o":19.775,"t":"2026-10-19T15:00:00Z","v":100,"vw":19.775},{"c":19.725,"h":19.86,"l":19.725,"n":22,"o":19.86,"t":"2026-10-19T15:15:00Z","v":1025,"vw":19.785786},{"c":19.73,"h":19.785,"l":19.73,"n":9,"o":19.785,"t":"2026-10-19T15:30:00Z","v":476,"vw":19.7575},{"c":19.74,"h":19.8,"l":19.72,"n":49,"o":19.72,"t":"2026-10-19T15:45:00Z","v":2149,"vw":19.765856},{"c":19.71,"h":19.74,"l":19.71,"n":58,"o":19.74,"t":"2026-10-19T16:00:00Z","v":1562,"vw":19.7325},{"c":19.74,"h":19.74,"l":19.71,"n":32,"o":19.72,"t":"2026-10-19T16:15:00Z","v":1346,"vw":19.7275},{"c":19.7,"h":19.71,"l":19.7,"n":15,"o":19.71,"t":"2026-10-19T16:30:00Z","v":332,"vw":19.705},{"c":19.69,"h":19.71,"l":19.69,"n":27,"o":19.71,"t":"2026-10-19T16:45:00Z","v":775,"vw":19.7},{"c":19.69,"h":19.69,"l":19.65,"n":27,"o":19.65,"t":"2026-10-19T17:00:00Z","v":1023,"vw":19.671351},{"c":19.66,"h":19.69,"l":19.64,"n":58,"o":19.64,"t":"2026-10-19T17:15:00Z","v":2217,"vw":19.668928},{"c":19.67,"h":19.69,"l":19.66,"n":65,"o":19.66,"t":"2026-10-19T17:30:00Z","v":2437,"vw":19.679287},{"c":19.71,"h":19.75,"l":19.71,"n":21,"o":19.75,"t":"2026-10-19T17:45:00Z","v":605,"vw":19.735641},{"c":19.69,"h":19.7,"l":19.69,"n":29,"o":19.7,"t":"2026-10-19T18:00:00Z","v":552,"vw":19.695},{"c":19.7099,"h":19.71,"l":19.7,"n":26,"o":19.705,"t":"2026-10-19T18:15:00Z","v":1589,"vw":19.704727},{"c":19.71,"h":19.714,"l":19.7,"n":49,"o":19.71,"t":"2026-10-19T18:30:00Z","v":1568,"vw":19.705185},{"c":19.72,"h":19.74,"l":19.705,"n":102,"o":19.705,"t":"2026-10-19T18:45:00Z","v":7758,"vw":19.710752},{"c":19.69,"h":19.7201,"l":19.69,"n":69,"o":19.72,"t":"2026-10-19T19:00:00Z","v":3332,"vw":19.709734},{"c":19.715,"h":19.74,"l":19.69,"n":79,"o":19.69,"t":"2026-10-19T19:15:00Z","v":4151,"vw":19.707656},{"c":19.685,"h":19.72,"l":19.67,"n":237,"o":19.715,"t":"2026-10-19T19:30:00Z","v":9676,"vw":19.694768},{"c":19.72,"h":19.76,"l":19.68,"n":482,"o":19.7,"t":"2026-10-19T19:45:00Z","v":16339,"vw":19.708297},{"c":19.71,"h":19.73,"l":19.71,"n":20,"o":19.73,"t":"2026-10-19T20:00:00Z","v":21186,"vw":19.710249},{"c":19.895,"h":19.895,"l":19.78,"n":27,"o":19.78,"t":"2026-10-20T13:30:00Z","v":1457,"vw":19.798095},{"c":20.11,"h":20.11,"l":20.11,"n":9,"o":20.11,"t":"2026-10-20T13:45:00Z","v":184,"vw":20.11},{"c":20.23,"h":20.23,"l":20.19,"n":29,"o":20.19,"t":"2026-10-20T14:15:00Z","v":937,"vw":20.211947},{"c":20.21,"h":20.21,"l":20.12,"n":99,"o":20.2,"t":"2026-10-20T14:30:00Z","v":3733,"vw":20.180198},{"c":20.25,"h":20.25,"l":20.19,"n":46,"o":20.23,"t":"2026-10-20T14:45:00Z","v":1219,"vw":20.215364},{"c":20.09,"h":20.19,"l":20.09,"n":35,"o":20.19,"t":"2026-10-20T15:00:00Z","v":1448,"vw":20.10497},{"c":20.05,"h":20.05,"l":20.05,"n":9,"o":20.05,"t":"2026-10-20T15:15:00Z","v":168,"vw":20.05},{"c":20.1,"h":20.1,"l":20.06,"n":63,"o":20.07,"t":"2026-10-20T15:30:00Z","v":1385,"vw":20.077947},{"c":20.01,"h":20.06,"l":20.01,"n":27,"o":20.06,"t":"2026-10-20T16:00:00Z","v":678,"vw":20.04},{"c":20.01,"h":20.01,"l":19.98,"n":37,"o":19.98,"t":"2026-10-20T16:15:00Z","v":857,"vw":19.99},{"c":19.99,"h":19.99,"l":19.99,"n":14,"o":19.99,"t":"2026-10-20T16:30:00Z","v":309,"vw":19.99},{"c":19.99,"h":20.069,"l":19.9738,"n":7,"o":19.9738,"t":"2026-10-20T16:45:00Z","v":1023,"vw":20.018837},{"c":19.95,"h":20.02,"l":19.9129,"n":76,"o":20.02,"t":"2026-10-20T17:00:00Z","v":3581,"vw":19.973329},{"c":19.98,"h":19.99,"l":19.955,"n":83,"o":19.96,"t":"2026-10-20T17:30:00Z","v":2385,"vw":19.976617},{"c":19.94,"h":19.94,"l":19.92,"n":46,"o":19.94,"t":"2026-10-20T17:45:00Z","v":1059,"vw":19.93375},{"c":19.9566,"h":19.98,"l":19.9201,"n":12,"o":19.945,"t":"2026-10-20T18:00:00Z","v":2963,"vw":19.928708},{"c":19.89,"h":19.93,"l":19.86,"n":62,"o":19.91,"t":"2026-10-20T18:15:00Z","v":2950,"vw":19.9007},{"c":19.85,"h":19.905,"l":19.79,"n":212,"o":19.89,"t":"2026-10-20T18:45:00Z","v":6400,"vw":19.848797},{"c":19.91,"h":19.94,"l":19.89,"n":65,"o":19.89,"t":"2026-10-20T19:00:00Z","v":2817,"vw":19.913135},{"c":19.96,"h":19.96,"l":19.96,"n":4,"o":19.96,"t":"2026-10-20T19:15:00Z","v":103,"vw":19.96},{"c":20,"h":20,"l":19.94,"n":151,"o":19.98,"t":"2026-10-20T19:30:00Z","v":3892,"vw":19.9694},{"c":19.97,"h":20,"l":19.95,"n":372,"o":19.97,"t":"2026-10-20T19:45:00Z","v":8642,"vw":19.977851},{"c":19.98,"h":19.98,"l":19.98,"n":6,"o":19.98,"t":"2026-10-20T20:00:00Z","v":15661,"vw":19.98},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-10-21T08:00:00Z","v":100,"vw":19.97},{"c":20.15,"h":20.15,"l":20,"n":7,"o":20,"t":"2026-10-21T13:30:00Z","v":617,"vw":20.050761},{"c":19.88,"h":19.89,"l":19.88,"n":21,"o":19.89,"t":"2026-10-21T14:00:00Z","v":564,"vw":19.883333},{"c":19.89,"h":19.99,"l":19.89,"n":4,"o":19.99,"t":"2026-10-21T14:15:00Z","v":301,"vw":19.943952},{"c":19.92,"h":19.99,"l":19.89,"n":51,"o":19.99,"t":"2026-10-21T14:30:00Z","v":2557,"vw":19.955179},{"c":19.845,"h":19.87,"l":19.845,"n":23,"o":19.87,"t":"2026-10-21T15:00:00Z","v":969,"vw":19.851819},{"c":19.87,"h":19.96,"l":19.87,"n":21,"o":19.96,"t":"2026-10-21T15:15:00Z","v":456,"vw":19.8925},{"c":19.95,"h":19.96,"l":19.95,"n":19,"o":19.96,"t":"2026-10-21T15:30:00Z","v":372,"vw":19.955},{"c":19.94,"h":19.94,"l":19.86,"n":5,"o":19.86,"t":"2026-10-21T15:45:00Z","v":273,"vw":19.9},{"c":19.92,"h":19.92,"l":19.92,"n":3,"o":19.92,"t":"2026-10-21T16:00:00Z","v":104,"vw":19.92},{"c":19.9,"h":19.9,"l":19.9,"n":8,"o":19.9,"t":"2026-10-21T16:15:00Z","v":263,"vw":19.9},{"c":19.89,"h":19.92,"l":19.825,"n":48,"o":19.8293,"t":"2026-10-21T16:30:00Z","v":4321,"vw":19.885538},{"c":19.86,"h":19.91,"l":19.86,"n":14,"o":19.91,"t":"2026-10-21T16:45:00Z","v":422,"vw":19.8975},{"c":19.905,"h":19.905,"l":19.905,"n":6,"o":19.905,"t":"2026-10-21T17:00:00Z","v":118,"vw":19.905},{"c":19.89,"h":19.9,"l":19.89,"n":11,"o":19.9,"t":"2026-10-21T17:15:00Z","v":413,"vw":19.896667},{"c":19.885,"h":19.915,"l":19.885,"n":46,"o":19.915,"t":"2026-10-21T17:30:00Z","v":1539,"vw":19.907621},{"c":19.835,"h":19.885,"l":19.835,"n":33,"o":19.86,"t":"2026-10-21T17:45:00Z","v":2902,"vw":19.865034},{"c":19.85,"h":19.87,"l":19.845,"n":39,"o":19.845,"t":"2026-10-21T18:00:00Z","v":2688,"vw":19.853329},{"c":19.85,"h":19.87,"l":19.85,"n":20,"o":19.86,"t":"2026-10-21T18:15:00Z","v":535,"vw":19.8575},{"c":19.885,"h":19.89,"l":19.83,"n":43,"o":19.83,"t":"2026-10-21T18:30:00Z","v":1433,"vw":19.8665},{"c":19.84,"h":19.886,"l":19.81,"n":71,"o":19.885,"t":"2026-10-21T18:45:00Z","v":3507,"vw":19.87488},{"c":19.82,"h":19.82,"l":19.77,"n":68,"o":19.78,"t":"2026-10-21T19:00:00Z","v":1753,"vw":19.787555},{"c":19.93,"h":19.93,"l":19.84,"n":70,"o":19.84,"t":"2026-10-21T19:15:00Z","v":2368,"vw":19.894762},{"c":19.84,"h":19.92,"l":19.84,"n":100,"o":19.92,"t":"2026-10-21T19:30:00Z","v":2472,"vw":19.885357},{"c":19.85,"h":19.85,"l":19.79,"n":533,"o":19.82,"t":"2026-10-21T19:45:00Z","v":20872,"vw":19.826531},{"c":19.8,"h":19.85,"l":19.8,"n":13,"o":19.85,"t":"2026-10-21T20:00:00Z","v":33872,"vw":19.80043},{"c":19.98,"h":20,"l":19.83,"n":41,"o":19.87,"t":"2026-10-22T13:30:00Z","v":4057,"vw":19.915668},{"c":20.125,"h":20.14,"l":19.99,"n":52,"o":20.02,"t":"2026-10-22T13:45:00Z","v":4076,"vw":20.072543},{"c":20.13,"h":20.13,"l":20.125,"n":7,"o":20.125,"t":"2026-10-22T14:00:00Z","v":527,"vw":20.126124},{"c":20.06,"h":20.17,"l":20.06,"n":79,"o":20.17,"t":"2026-10-22T14:15:00Z","v":4647,"vw":20.094078},{"c":20,"h":20.2,"l":20,"n":111,"o":20.2,"t":"2026-10-22T14:30:00Z","v":2619,"vw":20.10763},{"c":20.14,"h":20.14,"l":20.08,"n":63,"o":20.085,"t":"2026-10-22T14:45:00Z","v":1663,"vw":20.106667},{"c":20.14,"h":20.14,"l":20.1,"n":47,"o":20.13,"t":"2026-10-22T15:00:00Z","v":1823,"vw":20.117178},{"c":20.18,"h":20.205,"l":20.12,"n":43,"o":20.13,"t":"2026-10-22T15:15:00Z","v":1351,"vw":20.169007},{"c":20.15,"h":20.16,"l":20.15,"n":93,"o":20.15,"t":"2026-10-22T15:30:00Z","v":2194,"vw":20.154016},{"c":20.18,"h":20.2,"l":20.14,"n":81,"o":20.14,"t":"2026-10-22T15:45:00Z","v":6121,"vw":20.152135},{"c":20.17,"h":20.205,"l":20.17,"n":136,"o":20.19,"t":"2026-10-22T16:00:00Z","v":7960,"vw":20.184615},{"c":20.23,"h":20.28,"l":20.215,"n":198,"o":20.215,"t":"2026-10-22T16:15:00Z","v":5916,"vw":20.24225},{"c":20.24,"h":20.25,"l":20.22,"n":46,"o":20.25,"t":"2026-10-22T16:30:00Z","v":1105,"vw":20.229489},{"c":20.29,"h":20.29,"l":20.24,"n":109,"o":20.25,"t":"2026-10-22T16:45:00Z","v":2983,"vw":20.273519},{"c":20.23,"h":20.29,"l":20.23,"n":103,"o":20.28,"t":"2026-10-22T17:00:00Z","v":2721,"vw":20.273433},{"c":20.255,"h":20.31,"l":20.25,"n":145,"o":20.25,"t":"2026-10-22T17:15:00Z","v":5157,"vw":20.274134},{"c":20.225,"h":20.29,"l":20.225,"n":58,"o":20.29,"t":"2026-10-22T17:30:00Z","v":1861,"vw":20.250735},{"c":20.21,"h":20.24,"l":20.21,"n":48,"o":20.24,"t":"2026-10-22T17:45:00Z","v":541,"vw":20.223333},{"c":20.22,"h":20.225,"l":20.19,"n":73,"o":20.21,"t":"2026-10-22T18:00:00Z","v":1664,"vw":20.210986},{"c":20.19,"h":20.23,"l":20.19,"n":94,"o":20.19,"t":"2026-10-22T18:15:00Z","v":2507,"vw":20.210808},{"c":20.16,"h":20.18,"l":20.16,"n":68,"o":20.18,"t":"2026-10-22T18:30:00Z","v":3062,"vw":20.1622},{"c":20.23,"h":20.23,"l":20.15,"n":127,"o":20.17,"t":"2026-10-22T18:45:00Z","v":3659,"vw":20.182023},{"c":20.23,"h":20.23,"l":20.21,"n":75,"o":20.21,"t":"2026-10-22T19:00:00Z","v":2354,"vw":20.217198},{"c":20.18,"h":20.26,"l":20.18,"n":84,"o":20.26,"t":"2026-10-22T19:15:00Z","v":1792,"vw":20.212},{"c":20.2,"h":20.22,"l":20.17,"n":174,"o":20.185,"t":"2026-10-22T19:30:00Z","v":5309,"vw":20.19879},{"c":20.24,"h":20.26,"l":20.185,"n":702,"o":20.195,"t":"2026-10-22T19:45:00Z","v":24091,"vw":20.221895},{"c":20.25,"h":20.25,"l":20.21,"n":4,"o":20.21,"t":"2026-10-22T20:00:00Z","v":31374,"vw":20.249827}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1999627181838468,"strike":28.500745636323064,"iv":0.8109431747445577,"gamma":0.03744943540818418,"theta":-0.013300132768379826,"vega":0.009572320920073662,"rho":0.0014114107737594065,"breakevenPct":41.731893108676104},{"delta":0.15,"premium":0.30668260402158537,"strike":26.36634791956829,"iv":0.7604966391902831,"gamma":0.05341517077504114,"theta":-0.01699699995639806,"vega":0.012922092521303715,"rho":0.0021143658153872586,"breakevenPct":31.718669252295694},{"delta":0.2,"premium":0.375,"strike":24.30184093406004,"iv":0.6588564087336867,"gamma":0.07804896412198513,"theta":-0.01827829628744358,"vega":0.015880516346302342,"rho":0.0028378784387853052,"breakevenPct":21.860942884247102},{"delta":0.25,"premium":0.3927307256089082,"strike":22.472721960601678,"iv":0.483538858852978,"gamma":0.11491082831341685,"theta":-0.01566496323457619,"vega":0.018029267146352623,"rho":0.003587493875158351,"breakevenPct":12.915815734373272},{"delta":0.3,"premium":0.6414133718312764,"strike":22.090133274105728,"iv":0.5348056908751057,"gamma":0.11019182897420195,"theta":-0.01829611253258655,"vega":0.018699988922737543,"rho":0.004200747931928871,"breakevenPct":12.254551337960518},{"delta":0.35,"premium":0.8900960180536446,"strike":21.707544587609778,"iv":0.5860725228972334,"gamma":0.10547282963498705,"theta":-0.020927261830596913,"vega":0.019370710699122468,"rho":0.0048140019886993915,"breakevenPct":11.593286941547763},{"delta":0.4,"premium":1.1387786642760127,"strike":21.324955901113825,"iv":0.6373393549193612,"gamma":0.10075383029577215,"theta":-0.02355841112860728,"vega":0.02004143247550739,"rho":0.005427256045469913,"breakevenPct":10.932022545135007},{"delta":0.45,"premium":1.387461310498381,"strike":20.942367214617875,"iv":0.688606186941489,"gamma":0.09603483095655724,"theta":-0.026189560426617638,"vega":0.020712154251892313,"rho":0.006040510102240432,"breakevenPct":10.270758148722253},{"delta":0.5,"premium":1.6361439567207492,"strike":20.559778528121925,"iv":0.7398730189636167,"gamma":0.09131583161734234,"theta":-0.028820709724627996,"vega":0.021382876028277237,"rho":0.006653764159010952,"breakevenPct":9.609493752309499},{"delta":0.55,"premium":1.8848266029431175,"strike":20.177189841625975,"iv":0.7911398509857445,"gamma":0.08659683227812744,"theta":-0.03145185902263836,"vega":0.022053597804662158,"rho":0.0072670182157814735,"breakevenPct":8.948229355896743},{"delta":0.6,"premium":2.0901558438654355,"strike":19.77461039033641,"iv":0.7863774965604317,"gamma":0.08347266326427896,"theta":-0.030797857822681702,"vega":0.02142983581471159,"rho":0.007913926016542798,"breakevenPct":7.974154242972081},{"delta":0.65,"premium":2.25808573610142,"strike":19.35478565974645,"iv":0.7332808748253944,"gamma":0.08172429426016693,"theta":-0.02730988111122328,"vega":0.019689371470911002,"rho":0.00858986563377625,"breakevenPct":6.730229115298121},{"delta":0.7,"premium":2.426015628337405,"strike":18.93496092915649,"iv":0.6801842530903572,"gamma":0.0799759252560549,"theta":-0.023821904399764872,"vega":0.017948907127110413,"rho":0.009265805251009701,"breakevenPct":5.486303987624163},{"delta":0.75,"premium":2.5939455205733895,"strike":18.515136198566527,"iv":0.62708763135532,"gamma":0.07822755625194287,"theta":-0.02033392768830645,"vega":0.016208442783309823,"rho":0.009941744868243153,"breakevenPct":4.242378859950202},{"delta":0.8,"premium":2.761875412809374,"strike":18.095311467976565,"iv":0.5739910096202827,"gamma":0.07647918724783084,"theta":-0.016845950976848035,"vega":0.014467978439509234,"rho":0.010617684485476606,"breakevenPct":2.998453732276242},{"delta":0.85,"premium":2.9298053050453583,"strike":17.675486737386603,"iv":0.5208943878852456,"gamma":0.07473081824371883,"theta":-0.013357974265389618,"vega":0.012727514095708646,"rho":0.011293624102710056,"breakevenPct":1.7545286046022834},{"delta":0.9,"premium":5.705580069288538,"strike":14.882688811901623,"iv":0.9546404961491041,"gamma":0.03195881715427752,"theta":-0.017763673715351862,"vega":0.009972268421919773,"rho":0.009934701854643681,"breakevenPct":1.670463610815624}],"put":[{"delta":0.1,"premium":0.375,"strike":13.815104028919036,"iv":1.230986547876867,"gamma":0.026223496354477703,"theta":-0.020437429983832207,"vega":0.009962637841400028,"rho":-0.0019432276154745017,"breakevenPct":33.629115906572665},{"delta":0.15,"premium":0.4181475149353325,"strike":16.078687873383313,"iv":0.88367883757337,"gamma":0.048863395731053624,"theta":-0.01894483765420512,"vega":0.013105951203222149,"rho":-0.0028104734728656494,"breakevenPct":22.663998229886523},{"delta":0.2,"premium":0.5076072286027636,"strike":17.551757505718673,"iv":0.7043757077037521,"gamma":0.06929989517466141,"theta":-0.018818574800806384,"vega":0.015871912920602194,"rho":-0.00371191423738183,"breakevenPct":15.831356656217741},{"delta":0.25,"premium":0.8545208308130257,"strike":18.102414017163532,"iv":0.7666042851019194,"gamma":0.06944833109406402,"theta":-0.02279904075118136,"vega":0.01732108166737851,"rho":-0.004794275721337919,"breakevenPct":14.825218832837008},{"delta":0.3,"premium":1.2014344330232873,"strike":18.653070528608392,"iv":0.8288328625000865,"gamma":0.06959676701346665,"theta":-0.026779506701556335,"vega":0.018770250414154824,"rho":-0.005876637205294008,"breakevenPct":13.819081009456275},{"delta":0.35,"premium":1.5483480352335492,"strike":19.203727040053252,"iv":0.8910614398982537,"gamma":0.06974520293286926,"theta":-0.03075997265193131,"vega":0.02021941916093114,"rho":-0.006958998689250097,"breakevenPct":12.812943186075541},{"delta":0.4,"premium":1.8952616374438116,"strike":19.754383551498115,"iv":0.9532900172964209,"gamma":0.06989363885227189,"theta":-0.034740438602306294,"vega":0.021668587907707454,"rho":-0.008041360173206188,"breakevenPct":11.806805362694806},{"delta":0.45,"premium":2.1112788837922425,"strike":20.23568801458555,"iv":0.9411732537668014,"gamma":0.07339525050975843,"theta":-0.0346571770525008,"vega":0.022030741591034218,"rho":-0.009021595347949236,"breakevenPct":10.496745033119476},{"delta":0.5,"premium":2.2218991611706262,"strike":20.661150619887025,"iv":0.8691940629049447,"gamma":0.07959681937301313,"theta":-0.031301826234669004,"vega":0.02151763719587559,"rho":-0.009919599024555588,"breakevenPct":8.941968105104209},{"delta":0.55,"premium":2.33251943854901,"strike":21.0866132251885,"iv":0.7972148720430878,"gamma":0.08579838823626786,"theta":-0.02794647541683721,"vega":0.02100453280071696,"rho":-0.01081760270116194,"breakevenPct":7.387191177088939},{"delta":0.6,"premium":2.4431397159273933,"strike":21.512075830489977,"iv":0.7252356811812313,"gamma":0.09199995709952255,"theta":-0.02459112459900542,"vega":0.020491428405558336,"rho":-0.01171560637776829,"breakevenPct":5.832414249073672},{"delta":0.65,"premium":2.553759993305777,"strike":21.93753843579145,"iv":0.6532564903193745,"gamma":0.09820152596277727,"theta":-0.021235773781173625,"vega":0.019978324010399708,"rho":-0.012613610054374643,"breakevenPct":4.277637321058402},{"delta":0.7,"premium":2.664380270684161,"strike":22.363001041092925,"iv":0.5812772994575179,"gamma":0.10440309482603198,"theta":-0.017880422963341837,"vega":0.01946521961524108,"rho":-0.013511613730980993,"breakevenPct":2.7228603930431365},{"delta":0.75,"premium":8.10496300288695,"strike":27.631293990082547,"iv":1.1902675713925048,"gamma":0.05844468830217952,"theta":-0.033754551885510506,"vega":0.018065493806661736,"rho":-0.018608663968355383,"breakevenPct":3.5736741373056953}]},"raw":{"call":[{"delta":0.1,"premium":0.1999627181838468,"strike":28.500745636323064,"iv":0.8109431747445577,"gamma":0.03744943540818418,"theta":-0.013300132768379826,"vega":0.009572320920073662,"rho":0.0014114107737594065,"breakevenPct":41.731893108676104},{"delta":0.15,"premium":0.30668260402158537,"strike":26.36634791956829,"iv":0.7604966391902831,"gamma":0.05341517077504114,"theta":-0.01699699995639806,"vega":0.012922092521303715,"rho":0.0021143658153872586,"breakevenPct":31.718669252295694},{"delta":0.2,"premium":0.375,"strike":24.30184093406004,"iv":0.6588564087336867,"gamma":0.07804896412198513,"theta":-0.01827829628744358,"vega":0.015880516346302342,"rho":0.0028378784387853052,"breakevenPct":21.860942884247102},{"delta":0.25,"premium":0.3927307256089082,"strike":22.472721960601678,"iv":0.483538858852978,"gamma":0.11491082831341685,"theta":-0.01566496323457619,"vega":0.018029267146352623,"rho":0.003587493875158351,"breakevenPct":12.915815734373272},{"delta":0.3,"premium":0.6414133718312764,"strike":22.090133274105728,"iv":0.5348056908751057,"gamma":0.11019182897420195,"theta":-0.01829611253258655,"vega":0.018699988922737543,"rho":0.004200747931928871,"breakevenPct":12.254551337960518},{"delta":0.35,"premium":0.8900960180536446,"strike":21.707544587609778,"iv":0.5860725228972334,"gamma":0.10547282963498705,"theta":-0.020927261830596913,"vega":0.019370710699122468,"rho":0.0048140019886993915,"breakevenPct":11.593286941547763},{"delta":0.4,"premium":1.1387786642760127,"strike":21.324955901113825,"iv":0.6373393549193612,"gamma":0.10075383029577215,"theta":-0.02355841112860728,"vega":0.02004143247550739,"rho":0.005427256045469913,"breakevenPct":10.932022545135007},{"delta":0.45,"premium":1.387461310498381,"strike":20.942367214617875,"iv":0.688606186941489,"gamma":0.09603483095655724,"theta":-0.026189560426617638,"vega":0.020712154251892313,"rho":0.006040510102240432,"breakevenPct":10.270758148722253},{"delta":0.5,"premium":1.6361439567207492,"strike":20.559778528121925,"iv":0.7398730189636167,"gamma":0.09131583161734234,"theta":-0.028820709724627996,"vega":0.021382876028277237,"rho":0.006653764159010952,"breakevenPct":9.609493752309499},{"delta":0.55,"premium":1.8848266029431175,"strike":20.177189841625975,"iv":0.7911398509857445,"gamma":0.08659683227812744,"theta":-0.03145185902263836,"vega":0.022053597804662158,"rho":0.0072670182157814735,"breakevenPct":8.948229355896743},{"delta":0.6,"premium":2.0901558438654355,"strike":19.77461039033641,"iv":0.7863774965604317,"gamma":0.08347266326427896,"theta":-0.030797857822681702,"vega":0.02142983581471159,"rho":0.007913926016542798,"breakevenPct":7.974154242972081},{"delta":0.65,"premium":2.25808573610142,"strike":19.35478565974645,"iv":0.7332808748253944,"gamma":0.08172429426016693,"theta":-0.02730988111122328,"vega":0.019689371470911002,"rho":0.00858986563377625,"breakevenPct":6.730229115298121},{"delta":0.7,"premium":2.426015628337405,"strike":18.93496092915649,"iv":0.6801842530903572,"gamma":0.0799759252560549,"theta":-0.023821904399764872,"vega":0.017948907127110413,"rho":0.009265805251009701,"breakevenPct":5.486303987624163},{"delta":0.75,"premium":2.5939455205733895,"strike":18.515136198566527,"iv":0.62708763135532,"gamma":0.07822755625194287,"theta":-0.02033392768830645,"vega":0.016208442783309823,"rho":0.009941744868243153,"breakevenPct":4.242378859950202},{"delta":0.8,"premium":2.761875412809374,"strike":18.095311467976565,"iv":0.5739910096202827,"gamma":0.07647918724783084,"theta":-0.016845950976848035,"vega":0.014467978439509234,"rho":0.010617684485476606,"breakevenPct":2.998453732276242},{"delta":0.85,"premium":2.9298053050453583,"strike":17.675486737386603,"iv":0.5208943878852456,"gamma":0.07473081824371883,"theta":-0.013357974265389618,"vega":0.012727514095708646,"rho":0.011293624102710056,"breakevenPct":1.7545286046022834},{"delta":0.9,"premium":5.705580069288538,"strike":14.882688811901623,"iv":0.9546404961491041,"gamma":0.03195881715427752,"theta":-0.017763673715351862,"vega":0.009972268421919773,"rho":0.009934701854643681,"breakevenPct":1.670463610815624}],"put":[{"delta":0.1,"premium":0.375,"strike":13.815104028919036,"iv":1.230986547876867,"gamma":0.026223496354477703,"theta":-0.020437429983832207,"vega":0.009962637841400028,"rho":-0.0019432276154745017,"breakevenPct":33.629115906572665},{"delta":0.15,"premium":0.4181475149353325,"strike":16.078687873383313,"iv":0.88367883757337,"gamma":0.048863395731053624,"theta":-0.01894483765420512,"vega":0.013105951203222149,"rho":-0.0028104734728656494,"breakevenPct":22.663998229886523},{"delta":0.2,"premium":0.5076072286027636,"strike":17.551757505718673,"iv":0.7043757077037521,"gamma":0.06929989517466141,"theta":-0.018818574800806384,"vega":0.015871912920602194,"rho":-0.00371191423738183,"breakevenPct":15.831356656217741},{"delta":0.25,"premium":0.8545208308130257,"strike":18.102414017163532,"iv":0.7666042851019194,"gamma":0.06944833109406402,"theta":-0.02279904075118136,"vega":0.01732108166737851,"rho":-0.004794275721337919,"breakevenPct":14.825218832837008},{"delta":0.3,"premium":1.2014344330232873,"strike":18.653070528608392,"iv":0.8288328625000865,"gamma":0.06959676701346665,"theta":-0.026779506701556335,"vega":0.018770250414154824,"rho":-0.005876637205294008,"breakevenPct":13.819081009456275},{"delta":0.35,"premium":1.5483480352335492,"strike":19.203727040053252,"iv":0.8910614398982537,"gamma":0.06974520293286926,"theta":-0.03075997265193131,"vega":0.02021941916093114,"rho":-0.006958998689250097,"breakevenPct":12.812943186075541},{"delta":0.4,"premium":1.8952616374438116,"strike":19.754383551498115,"iv":0.9532900172964209,"gamma":0.06989363885227189,"theta":-0.034740438602306294,"vega":0.021668587907707454,"rho":-0.008041360173206188,"breakevenPct":11.806805362694806},{"delta":0.45,"premium":2.1112788837922425,"strike":20.23568801458555,"iv":0.9411732537668014,"gamma":0.07339525050975843,"theta":-0.0346571770525008,"vega":0.022030741591034218,"rho":-0.009021595347949236,"breakevenPct":10.496745033119476},{"delta":0.5,"premium":2.2218991611706262,"strike":20.661150619887025,"iv":0.8691940629049447,"gamma":0.07959681937301313,"theta":-0.031301826234669004,"vega":0.02151763719587559,"rho":-0.009919599024555588,"breakevenPct":8.941968105104209},{"delta":0.55,"premium":2.33251943854901,"strike":21.0866132251885,"iv":0.7972148720430878,"gamma":0.08579838823626786,"theta":-0.02794647541683721,"vega":0.02100453280071696,"rho":-0.01081760270116194,"breakevenPct":7.387191177088939},{"delta":0.6,"premium":2.4431397159273933,"strike":21.512075830489977,"iv":0.7252356811812313,"gamma":0.09199995709952255,"theta":-0.02459112459900542,"vega":0.020491428405558336,"rho":-0.01171560637776829,"breakevenPct":5.832414249073672},{"delta":0.65,"premium":2.553759993305777,"strike":21.93753843579145,"iv":0.6532564903193745,"gamma":0.09820152596277727,"theta":-0.021235773781173625,"vega":0.019978324010399708,"rho":-0.012613610054374643,"breakevenPct":4.277637321058402},{"delta":0.7,"premium":2.664380270684161,"strike":22.363001041092925,"iv":0.5812772994575179,"gamma":0.10440309482603198,"theta":-0.017880422963341837,"vega":0.01946521961524108,"rho":-0.013511613730980993,"breakevenPct":2.7228603930431365},{"delta":0.75,"premium":8.10496300288695,"strike":27.631293990082547,"iv":1.1902675713925048,"gamma":0.05844468830217952,"theta":-0.033754551885510506,"vega":0.018065493806661736,"rho":-0.018608663968355383,"breakevenPct":3.5736741373056953}]}},"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"}}