{"symbol":"EIPI","url":"https://intraalpha.com/companies/EIPI","capturedAt":"2026-10-22T21:52:50.047Z","state":"ready","quote":{"symbol":"EIPI","last_price":22.35,"prev_close":22.3,"regular_close":22.35,"change":0.05,"change_pct":0.2242,"regular_change":0.05,"regular_change_pct":0.2242,"extended_change":0,"extended_change_pct":0,"bid":21.04,"ask":24,"bid_size":100,"ask_size":300,"volume":30284,"vwap":22.294193,"open":22.43,"high":22.43,"low":22.055,"close":22.35,"trade_count":207,"last_trade_at":"2026-10-22T20:10:00.003350726Z","last_quote_at":"2026-10-22T20:00:04.336936739Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:48.465931391-04:00","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":null,"fundProfile":{"net_assets":1000000000,"net_expense_ratio":0.0111,"portfolio_turnover":1.03,"dividend_yield":0.0287,"inception_date":"2011-09-27","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:49.689407+00:00"},"optionObservedAt":"2026-10-22T19:55:01.175Z","bars":[{"c":22.12,"h":22.25,"l":22.12,"n":7,"o":22.18,"t":"2026-10-15T13:30:00Z","v":5069,"vw":22.179424},{"c":22.166,"h":22.166,"l":22.16,"n":2,"o":22.16,"t":"2026-10-15T13:40:00Z","v":1445,"vw":22.164152},{"c":21.99,"h":22.015,"l":21.99,"n":5,"o":22.015,"t":"2026-10-15T14:10:00Z","v":541,"vw":22.004713},{"c":22.0417,"h":22.0417,"l":22.0417,"n":1,"o":22.0417,"t":"2026-10-15T14:15:00Z","v":301,"vw":22.0417},{"c":22.06,"h":22.06,"l":22.05,"n":3,"o":22.05,"t":"2026-10-15T14:30:00Z","v":3079,"vw":22.050325},{"c":22.065,"h":22.065,"l":22.065,"n":1,"o":22.065,"t":"2026-10-15T14:55:00Z","v":1000,"vw":22.065},{"c":22.071,"h":22.071,"l":22.071,"n":1,"o":22.071,"t":"2026-10-15T15:00:00Z","v":985,"vw":22.071},{"c":22.05,"h":22.05,"l":22.04,"n":3,"o":22.04,"t":"2026-10-15T15:10:00Z","v":300,"vw":22.043333},{"c":22.0999,"h":22.0999,"l":22.0999,"n":1,"o":22.0999,"t":"2026-10-15T15:20:00Z","v":150,"vw":22.0999},{"c":22.0818,"h":22.0818,"l":22.0818,"n":1,"o":22.0818,"t":"2026-10-15T15:25:00Z","v":152,"vw":22.0818},{"c":22.06,"h":22.06,"l":22.0501,"n":5,"o":22.06,"t":"2026-10-15T15:35:00Z","v":1225,"vw":22.056911},{"c":22.0512,"h":22.0699,"l":22.0512,"n":11,"o":22.055,"t":"2026-10-15T15:40:00Z","v":10202,"vw":22.064873},{"c":22.07,"h":22.07,"l":22.06,"n":5,"o":22.06,"t":"2026-10-15T15:45:00Z","v":10123,"vw":22.069703},{"c":22.04,"h":22.05,"l":22.04,"n":12,"o":22.05,"t":"2026-10-15T15:50:00Z","v":2807,"vw":22.047071},{"c":22.05,"h":22.05,"l":22.0316,"n":7,"o":22.0316,"t":"2026-10-15T15:55:00Z","v":1795,"vw":22.04039},{"c":22.035,"h":22.04,"l":22.035,"n":2,"o":22.04,"t":"2026-10-15T16:00:00Z","v":700,"vw":22.038571},{"c":22.04,"h":22.04,"l":22.03,"n":6,"o":22.03,"t":"2026-10-15T16:05:00Z","v":405,"vw":22.035089},{"c":22.05,"h":22.05,"l":22.05,"n":3,"o":22.05,"t":"2026-10-15T16:10:00Z","v":210,"vw":22.05},{"c":22.06,"h":22.06,"l":22.055,"n":2,"o":22.055,"t":"2026-10-15T16:35:00Z","v":540,"vw":22.055926},{"c":22.06,"h":22.06,"l":22.06,"n":2,"o":22.06,"t":"2026-10-15T16:45:00Z","v":203,"vw":22.06},{"c":22.0401,"h":22.06,"l":22.0401,"n":2,"o":22.06,"t":"2026-10-15T17:10:00Z","v":2361,"vw":22.041786},{"c":22.055,"h":22.055,"l":22.05,"n":3,"o":22.055,"t":"2026-10-15T17:15:00Z","v":1808,"vw":22.054693},{"c":22.055,"h":22.055,"l":22.055,"n":1,"o":22.055,"t":"2026-10-15T17:20:00Z","v":169,"vw":22.055},{"c":22.05,"h":22.05,"l":22.05,"n":1,"o":22.05,"t":"2026-10-15T17:25:00Z","v":113,"vw":22.05},{"c":22.065,"h":22.065,"l":22.055,"n":7,"o":22.055,"t":"2026-10-15T17:40:00Z","v":835,"vw":22.060098},{"c":22.06,"h":22.06,"l":22.05,"n":9,"o":22.05,"t":"2026-10-15T17:50:00Z","v":555,"vw":22.055},{"c":22.07,"h":22.07,"l":22.065,"n":6,"o":22.065,"t":"2026-10-15T18:05:00Z","v":813,"vw":22.06655},{"c":22.05,"h":22.05,"l":22.04,"n":3,"o":22.04,"t":"2026-10-15T18:35:00Z","v":217,"vw":22.045},{"c":22.06,"h":22.06,"l":22.06,"n":1,"o":22.06,"t":"2026-10-15T18:40:00Z","v":100,"vw":22.06},{"c":22.04,"h":22.04,"l":22.04,"n":5,"o":22.04,"t":"2026-10-15T19:00:00Z","v":374,"vw":22.04},{"c":22.0361,"h":22.0361,"l":22.0361,"n":1,"o":22.0361,"t":"2026-10-15T19:05:00Z","v":165,"vw":22.0361},{"c":22.035,"h":22.035,"l":22.035,"n":1,"o":22.035,"t":"2026-10-15T19:10:00Z","v":1000,"vw":22.035},{"c":22.04,"h":22.04,"l":22.04,"n":4,"o":22.04,"t":"2026-10-15T19:20:00Z","v":401,"vw":22.04},{"c":22.03,"h":22.05,"l":22.03,"n":11,"o":22.0323,"t":"2026-10-15T19:25:00Z","v":3023,"vw":22.035779},{"c":22.025,"h":22.025,"l":22.025,"n":3,"o":22.025,"t":"2026-10-15T19:30:00Z","v":274,"vw":22.025},{"c":22.03,"h":22.03,"l":22.03,"n":7,"o":22.03,"t":"2026-10-15T19:35:00Z","v":392,"vw":22.03},{"c":22.0299,"h":22.03,"l":22.0299,"n":13,"o":22.03,"t":"2026-10-15T19:40:00Z","v":2559,"vw":22.029995},{"c":22.02,"h":22.02,"l":22.02,"n":2,"o":22.02,"t":"2026-10-15T19:45:00Z","v":111,"vw":22.02},{"c":22.0399,"h":22.0399,"l":22.03,"n":6,"o":22.03,"t":"2026-10-15T19:50:00Z","v":472,"vw":22.033918},{"c":22.035,"h":22.035,"l":22.03,"n":9,"o":22.03,"t":"2026-10-15T19:55:00Z","v":1674,"vw":22.034647},{"c":22.03,"h":22.03,"l":22.03,"n":1,"o":22.03,"t":"2026-10-15T20:00:00Z","v":395,"vw":22.03},{"c":22.19,"h":22.19,"l":22.19,"n":2,"o":22.19,"t":"2026-10-16T13:30:00Z","v":889,"vw":22.19},{"c":22.2603,"h":22.2603,"l":22.2603,"n":1,"o":22.2603,"t":"2026-10-16T13:45:00Z","v":129,"vw":22.2603},{"c":22.28,"h":22.28,"l":22.28,"n":1,"o":22.28,"t":"2026-10-16T13:50:00Z","v":224,"vw":22.28},{"c":22.28,"h":22.28,"l":22.28,"n":3,"o":22.28,"t":"2026-10-16T14:15:00Z","v":250,"vw":22.28},{"c":22.2976,"h":22.2976,"l":22.2701,"n":2,"o":22.2701,"t":"2026-10-16T14:35:00Z","v":284,"vw":22.287142},{"c":22.2706,"h":22.2706,"l":22.2706,"n":1,"o":22.2706,"t":"2026-10-16T14:40:00Z","v":200,"vw":22.2706},{"c":22.3059,"h":22.3059,"l":22.29,"n":3,"o":22.29,"t":"2026-10-16T14:45:00Z","v":400,"vw":22.293975},{"c":22.31,"h":22.31,"l":22.305,"n":5,"o":22.305,"t":"2026-10-16T15:00:00Z","v":535,"vw":22.308448},{"c":22.32,"h":22.32,"l":22.32,"n":1,"o":22.32,"t":"2026-10-16T15:10:00Z","v":100,"vw":22.32},{"c":22.3099,"h":22.3099,"l":22.3099,"n":2,"o":22.3099,"t":"2026-10-16T15:30:00Z","v":227,"vw":22.3099},{"c":22.29,"h":22.29,"l":22.29,"n":3,"o":22.29,"t":"2026-10-16T15:40:00Z","v":315,"vw":22.29},{"c":22.29,"h":22.29,"l":22.29,"n":2,"o":22.29,"t":"2026-10-16T15:45:00Z","v":152,"vw":22.29},{"c":22.31,"h":22.31,"l":22.31,"n":1,"o":22.31,"t":"2026-10-16T15:55:00Z","v":2500,"vw":22.31},{"c":22.3001,"h":22.31,"l":22.3001,"n":3,"o":22.31,"t":"2026-10-16T16:00:00Z","v":656,"vw":22.304897},{"c":22.305,"h":22.305,"l":22.305,"n":1,"o":22.305,"t":"2026-10-16T16:05:00Z","v":415,"vw":22.305},{"c":22.3,"h":22.3,"l":22.3,"n":3,"o":22.3,"t":"2026-10-16T16:15:00Z","v":201,"vw":22.3},{"c":22.32,"h":22.32,"l":22.32,"n":2,"o":22.32,"t":"2026-10-16T16:30:00Z","v":147,"vw":22.32},{"c":22.335,"h":22.335,"l":22.335,"n":4,"o":22.335,"t":"2026-10-16T16:55:00Z","v":218,"vw":22.335},{"c":22.32,"h":22.32,"l":22.32,"n":3,"o":22.32,"t":"2026-10-16T17:10:00Z","v":230,"vw":22.32},{"c":22.33,"h":22.33,"l":22.33,"n":3,"o":22.33,"t":"2026-10-16T17:20:00Z","v":282,"vw":22.33},{"c":22.3424,"h":22.3424,"l":22.3424,"n":1,"o":22.3424,"t":"2026-10-16T17:25:00Z","v":120,"vw":22.3424},{"c":22.39,"h":22.395,"l":22.39,"n":4,"o":22.395,"t":"2026-10-16T17:45:00Z","v":232,"vw":22.392174},{"c":22.377,"h":22.377,"l":22.377,"n":1,"o":22.377,"t":"2026-10-16T18:00:00Z","v":404,"vw":22.377},{"c":22.38,"h":22.38,"l":22.37,"n":7,"o":22.37,"t":"2026-10-16T18:35:00Z","v":1256,"vw":22.378333},{"c":22.38,"h":22.38,"l":22.38,"n":4,"o":22.38,"t":"2026-10-16T18:40:00Z","v":301,"vw":22.38},{"c":22.39,"h":22.39,"l":22.38,"n":2,"o":22.38,"t":"2026-10-16T18:55:00Z","v":200,"vw":22.385},{"c":22.38,"h":22.38,"l":22.38,"n":4,"o":22.38,"t":"2026-10-16T19:20:00Z","v":299,"vw":22.38},{"c":22.39,"h":22.4,"l":22.39,"n":5,"o":22.4,"t":"2026-10-16T19:25:00Z","v":1302,"vw":22.397515},{"c":22.402,"h":22.415,"l":22.39,"n":10,"o":22.39,"t":"2026-10-16T19:30:00Z","v":2562,"vw":22.397822},{"c":22.42,"h":22.42,"l":22.42,"n":1,"o":22.42,"t":"2026-10-16T19:35:00Z","v":100,"vw":22.42},{"c":22.415,"h":22.415,"l":22.41,"n":3,"o":22.41,"t":"2026-10-16T19:40:00Z","v":300,"vw":22.411667},{"c":22.46,"h":22.46,"l":22.46,"n":1,"o":22.46,"t":"2026-10-16T19:50:00Z","v":480,"vw":22.46},{"c":22.4401,"h":22.46,"l":22.4401,"n":6,"o":22.46,"t":"2026-10-16T19:55:00Z","v":1041,"vw":22.442277},{"c":22.47,"h":22.47,"l":22.47,"n":2,"o":22.47,"t":"2026-10-16T20:00:00Z","v":381,"vw":22.47},{"c":22.14,"h":22.14,"l":22.14,"n":2,"o":22.14,"t":"2026-10-19T13:30:00Z","v":1883,"vw":22.14},{"c":22.3492,"h":22.3492,"l":22.3492,"n":1,"o":22.3492,"t":"2026-10-19T13:35:00Z","v":933,"vw":22.3492},{"c":22.35,"h":22.35,"l":22.35,"n":3,"o":22.35,"t":"2026-10-19T13:40:00Z","v":591,"vw":22.35},{"c":22.1401,"h":22.1401,"l":22.1401,"n":1,"o":22.1401,"t":"2026-10-19T13:55:00Z","v":138,"vw":22.1401},{"c":22.29,"h":22.29,"l":22.29,"n":1,"o":22.29,"t":"2026-10-19T14:15:00Z","v":460,"vw":22.29},{"c":22.29,"h":22.29,"l":22.29,"n":2,"o":22.29,"t":"2026-10-19T14:30:00Z","v":214,"vw":22.29},{"c":22.4499,"h":22.4499,"l":22.4499,"n":1,"o":22.4499,"t":"2026-10-19T14:50:00Z","v":2243,"vw":22.4499},{"c":22.24,"h":22.24,"l":22.24,"n":17,"o":22.24,"t":"2026-10-19T14:55:00Z","v":2600,"vw":22.24},{"c":22.29,"h":22.29,"l":22.29,"n":2,"o":22.29,"t":"2026-10-19T15:00:00Z","v":366,"vw":22.29},{"c":22.13,"h":22.13,"l":22.13,"n":1,"o":22.13,"t":"2026-10-19T15:05:00Z","v":600,"vw":22.13},{"c":22.275,"h":22.275,"l":22.275,"n":1,"o":22.275,"t":"2026-10-19T15:35:00Z","v":590,"vw":22.275},{"c":22.2699,"h":22.27,"l":22.2699,"n":4,"o":22.27,"t":"2026-10-19T15:45:00Z","v":13036,"vw":22.269948},{"c":22.26,"h":22.26,"l":22.26,"n":1,"o":22.26,"t":"2026-10-19T15:50:00Z","v":169,"vw":22.26},{"c":22.26,"h":22.26,"l":22.25,"n":7,"o":22.25,"t":"2026-10-19T16:25:00Z","v":614,"vw":22.257636},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-19T16:40:00Z","v":209,"vw":22.25},{"c":22.2467,"h":22.2467,"l":22.2467,"n":1,"o":22.2467,"t":"2026-10-19T16:50:00Z","v":988,"vw":22.2467},{"c":22.2423,"h":22.2423,"l":22.2423,"n":1,"o":22.2423,"t":"2026-10-19T16:55:00Z","v":228,"vw":22.2423},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-19T17:10:00Z","v":125,"vw":22.25},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-19T17:15:00Z","v":762,"vw":22.25},{"c":22.23,"h":22.23,"l":22.23,"n":1,"o":22.23,"t":"2026-10-19T17:30:00Z","v":137,"vw":22.23},{"c":22.24,"h":22.24,"l":22.24,"n":1,"o":22.24,"t":"2026-10-19T17:35:00Z","v":152,"vw":22.24},{"c":22.24,"h":22.24,"l":22.24,"n":5,"o":22.24,"t":"2026-10-19T17:50:00Z","v":140,"vw":22.24},{"c":22.26,"h":22.26,"l":22.26,"n":3,"o":22.26,"t":"2026-10-19T17:55:00Z","v":1249,"vw":22.26},{"c":22.2599,"h":22.2599,"l":22.2599,"n":1,"o":22.2599,"t":"2026-10-19T18:00:00Z","v":100,"vw":22.2599},{"c":22.2499,"h":22.2499,"l":22.24,"n":2,"o":22.24,"t":"2026-10-19T18:10:00Z","v":431,"vw":22.242297},{"c":22.225,"h":22.225,"l":22.2107,"n":3,"o":22.2107,"t":"2026-10-19T18:35:00Z","v":933,"vw":22.223126},{"c":22.23,"h":22.23,"l":22.23,"n":2,"o":22.23,"t":"2026-10-19T18:40:00Z","v":728,"vw":22.23},{"c":22.249,"h":22.26,"l":22.249,"n":6,"o":22.259,"t":"2026-10-19T18:45:00Z","v":600,"vw":22.254333},{"c":22.24,"h":22.25,"l":22.24,"n":5,"o":22.25,"t":"2026-10-19T18:55:00Z","v":451,"vw":22.242924},{"c":22.235,"h":22.24,"l":22.235,"n":12,"o":22.24,"t":"2026-10-19T19:00:00Z","v":3279,"vw":22.239182},{"c":22.24,"h":22.24,"l":22.24,"n":1,"o":22.24,"t":"2026-10-19T19:10:00Z","v":102,"vw":22.24},{"c":22.24,"h":22.24,"l":22.23,"n":6,"o":22.23,"t":"2026-10-19T19:20:00Z","v":7616,"vw":22.239067},{"c":22.2299,"h":22.2299,"l":22.21,"n":6,"o":22.225,"t":"2026-10-19T19:25:00Z","v":1149,"vw":22.221538},{"c":22.2051,"h":22.22,"l":22.2051,"n":7,"o":22.22,"t":"2026-10-19T19:30:00Z","v":1580,"vw":22.207034},{"c":22.22,"h":22.22,"l":22.2199,"n":7,"o":22.22,"t":"2026-10-19T19:35:00Z","v":2001,"vw":22.21995},{"c":22.225,"h":22.225,"l":22.225,"n":3,"o":22.225,"t":"2026-10-19T19:40:00Z","v":183,"vw":22.225},{"c":22.24,"h":22.24,"l":22.23,"n":6,"o":22.23,"t":"2026-10-19T19:45:00Z","v":632,"vw":22.238},{"c":22.25,"h":22.26,"l":22.24,"n":8,"o":22.2401,"t":"2026-10-19T19:50:00Z","v":1937,"vw":22.247912},{"c":22.24,"h":22.244,"l":22.24,"n":3,"o":22.244,"t":"2026-10-19T19:55:00Z","v":2665,"vw":22.240154},{"c":22.21,"h":22.21,"l":22.21,"n":2,"o":22.21,"t":"2026-10-19T20:00:00Z","v":418,"vw":22.21},{"c":22.35,"h":22.35,"l":22.27,"n":8,"o":22.27,"t":"2026-10-20T13:30:00Z","v":1083,"vw":22.289791},{"c":22.36,"h":22.365,"l":22.3524,"n":4,"o":22.3524,"t":"2026-10-20T13:45:00Z","v":1068,"vw":22.361181},{"c":22.36,"h":22.36,"l":22.35,"n":3,"o":22.35,"t":"2026-10-20T13:55:00Z","v":780,"vw":22.358718},{"c":22.35,"h":22.38,"l":22.35,"n":5,"o":22.3624,"t":"2026-10-20T14:00:00Z","v":774,"vw":22.358932},{"c":22.37,"h":22.37,"l":22.37,"n":1,"o":22.37,"t":"2026-10-20T14:10:00Z","v":100,"vw":22.37},{"c":22.36,"h":22.37,"l":22.36,"n":4,"o":22.37,"t":"2026-10-20T14:15:00Z","v":300,"vw":22.365},{"c":22.34,"h":22.345,"l":22.34,"n":2,"o":22.345,"t":"2026-10-20T14:20:00Z","v":394,"vw":22.343731},{"c":22.3001,"h":22.34,"l":22.3001,"n":11,"o":22.33,"t":"2026-10-20T14:25:00Z","v":800,"vw":22.320667},{"c":22.28,"h":22.28,"l":22.28,"n":2,"o":22.28,"t":"2026-10-20T14:40:00Z","v":413,"vw":22.28},{"c":22.305,"h":22.305,"l":22.305,"n":1,"o":22.305,"t":"2026-10-20T14:45:00Z","v":131,"vw":22.305},{"c":22.31,"h":22.31,"l":22.3,"n":2,"o":22.3,"t":"2026-10-20T14:55:00Z","v":264,"vw":22.304091},{"c":22.32,"h":22.32,"l":22.29,"n":3,"o":22.29,"t":"2026-10-20T15:05:00Z","v":1545,"vw":22.303434},{"c":22.345,"h":22.35,"l":22.345,"n":2,"o":22.35,"t":"2026-10-20T15:25:00Z","v":792,"vw":22.346667},{"c":22.36,"h":22.36,"l":22.36,"n":1,"o":22.36,"t":"2026-10-20T15:35:00Z","v":100,"vw":22.36},{"c":22.34,"h":22.35,"l":22.34,"n":5,"o":22.345,"t":"2026-10-20T15:45:00Z","v":1010,"vw":22.34333},{"c":22.36,"h":22.38,"l":22.36,"n":2,"o":22.38,"t":"2026-10-20T15:55:00Z","v":700,"vw":22.374286},{"c":22.35,"h":22.36,"l":22.35,"n":8,"o":22.36,"t":"2026-10-20T16:00:00Z","v":2710,"vw":22.355572},{"c":22.35,"h":22.35,"l":22.35,"n":3,"o":22.35,"t":"2026-10-20T16:05:00Z","v":169,"vw":22.35},{"c":22.34,"h":22.34,"l":22.34,"n":3,"o":22.34,"t":"2026-10-20T16:10:00Z","v":2849,"vw":22.34},{"c":22.37,"h":22.37,"l":22.3501,"n":4,"o":22.3501,"t":"2026-10-20T16:15:00Z","v":469,"vw":22.365535},{"c":22.3524,"h":22.3524,"l":22.3524,"n":1,"o":22.3524,"t":"2026-10-20T16:20:00Z","v":264,"vw":22.3524},{"c":22.36,"h":22.36,"l":22.35,"n":3,"o":22.36,"t":"2026-10-20T16:40:00Z","v":1537,"vw":22.353494},{"c":22.355,"h":22.37,"l":22.355,"n":18,"o":22.37,"t":"2026-10-20T16:45:00Z","v":1796,"vw":22.359939},{"c":22.3511,"h":22.3599,"l":22.3511,"n":3,"o":22.3599,"t":"2026-10-20T16:50:00Z","v":1809,"vw":22.355077},{"c":22.355,"h":22.355,"l":22.355,"n":1,"o":22.355,"t":"2026-10-20T16:55:00Z","v":450,"vw":22.355},{"c":22.35,"h":22.35,"l":22.35,"n":2,"o":22.35,"t":"2026-10-20T17:05:00Z","v":200,"vw":22.35},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-10-20T17:10:00Z","v":118,"vw":22.35},{"c":22.35,"h":22.35,"l":22.3401,"n":4,"o":22.35,"t":"2026-10-20T17:15:00Z","v":429,"vw":22.34653},{"c":22.3499,"h":22.3499,"l":22.345,"n":2,"o":22.345,"t":"2026-10-20T17:20:00Z","v":5245,"vw":22.349736},{"c":22.33,"h":22.33,"l":22.33,"n":12,"o":22.33,"t":"2026-10-20T17:25:00Z","v":1100,"vw":22.33},{"c":22.34,"h":22.3499,"l":22.34,"n":3,"o":22.3499,"t":"2026-10-20T17:45:00Z","v":4521,"vw":22.349561},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-10-20T17:50:00Z","v":200,"vw":22.35},{"c":22.352,"h":22.352,"l":22.345,"n":24,"o":22.35,"t":"2026-10-20T17:55:00Z","v":8994,"vw":22.35017},{"c":22.345,"h":22.345,"l":22.345,"n":1,"o":22.345,"t":"2026-10-20T18:00:00Z","v":500,"vw":22.345},{"c":22.3599,"h":22.3599,"l":22.3599,"n":1,"o":22.3599,"t":"2026-10-20T18:05:00Z","v":5184,"vw":22.3599},{"c":22.36,"h":22.36,"l":22.36,"n":13,"o":22.36,"t":"2026-10-20T18:10:00Z","v":1723,"vw":22.36},{"c":22.35,"h":22.35,"l":22.35,"n":4,"o":22.35,"t":"2026-10-20T18:20:00Z","v":3160,"vw":22.35},{"c":22.33,"h":22.339,"l":22.33,"n":5,"o":22.335,"t":"2026-10-20T18:25:00Z","v":1266,"vw":22.335138},{"c":22.335,"h":22.335,"l":22.335,"n":2,"o":22.335,"t":"2026-10-20T18:30:00Z","v":345,"vw":22.335},{"c":22.34,"h":22.34,"l":22.34,"n":4,"o":22.34,"t":"2026-10-20T18:35:00Z","v":279,"vw":22.34},{"c":22.3468,"h":22.35,"l":22.345,"n":3,"o":22.35,"t":"2026-10-20T18:45:00Z","v":1575,"vw":22.347473},{"c":22.36,"h":22.36,"l":22.36,"n":1,"o":22.36,"t":"2026-10-20T18:50:00Z","v":100,"vw":22.36},{"c":22.36,"h":22.36,"l":22.36,"n":3,"o":22.36,"t":"2026-10-20T19:00:00Z","v":808,"vw":22.36},{"c":22.3699,"h":22.3699,"l":22.3699,"n":1,"o":22.3699,"t":"2026-10-20T19:10:00Z","v":217,"vw":22.3699},{"c":22.35,"h":22.37,"l":22.35,"n":4,"o":22.36,"t":"2026-10-20T19:20:00Z","v":2123,"vw":22.353702},{"c":22.35,"h":22.35,"l":22.35,"n":5,"o":22.35,"t":"2026-10-20T19:25:00Z","v":275,"vw":22.35},{"c":22.355,"h":22.355,"l":22.355,"n":1,"o":22.355,"t":"2026-10-20T19:30:00Z","v":260,"vw":22.355},{"c":22.365,"h":22.365,"l":22.3501,"n":5,"o":22.3501,"t":"2026-10-20T19:35:00Z","v":605,"vw":22.359351},{"c":22.365,"h":22.365,"l":22.365,"n":2,"o":22.365,"t":"2026-10-20T19:40:00Z","v":1543,"vw":22.365},{"c":22.385,"h":22.385,"l":22.375,"n":5,"o":22.375,"t":"2026-10-20T19:45:00Z","v":566,"vw":22.379389},{"c":22.39,"h":22.39,"l":22.385,"n":2,"o":22.385,"t":"2026-10-20T19:50:00Z","v":835,"vw":22.387305},{"c":22.39,"h":22.39,"l":22.39,"n":9,"o":22.39,"t":"2026-10-20T19:55:00Z","v":1180,"vw":22.39},{"c":22.38,"h":22.38,"l":22.36,"n":4,"o":22.36,"t":"2026-10-20T20:00:00Z","v":222,"vw":22.369091},{"c":22.29,"h":22.4,"l":22.29,"n":4,"o":22.4,"t":"2026-10-21T13:30:00Z","v":1256,"vw":22.312281},{"c":22.33,"h":22.34,"l":22.33,"n":23,"o":22.33,"t":"2026-10-21T13:35:00Z","v":3610,"vw":22.334},{"c":22.31,"h":22.31,"l":22.31,"n":7,"o":22.31,"t":"2026-10-21T13:40:00Z","v":491,"vw":22.31},{"c":22.31,"h":22.31,"l":22.31,"n":1,"o":22.31,"t":"2026-10-21T13:50:00Z","v":100,"vw":22.31},{"c":22.3003,"h":22.305,"l":22.3003,"n":2,"o":22.305,"t":"2026-10-21T14:00:00Z","v":350,"vw":22.301643},{"c":22.3,"h":22.31,"l":22.3,"n":7,"o":22.31,"t":"2026-10-21T14:05:00Z","v":369,"vw":22.305},{"c":22.31,"h":22.31,"l":22.3,"n":35,"o":22.3,"t":"2026-10-21T14:10:00Z","v":4684,"vw":22.309393},{"c":22.31,"h":22.31,"l":22.31,"n":2,"o":22.31,"t":"2026-10-21T14:15:00Z","v":101,"vw":22.31},{"c":22.3111,"h":22.33,"l":22.3111,"n":4,"o":22.33,"t":"2026-10-21T14:20:00Z","v":635,"vw":22.321396},{"c":22.305,"h":22.32,"l":22.305,"n":3,"o":22.32,"t":"2026-10-21T14:25:00Z","v":500,"vw":22.31304},{"c":22.33,"h":22.33,"l":22.33,"n":2,"o":22.33,"t":"2026-10-21T14:35:00Z","v":200,"vw":22.33},{"c":22.33,"h":22.33,"l":22.33,"n":2,"o":22.33,"t":"2026-10-21T14:40:00Z","v":129,"vw":22.33},{"c":22.34,"h":22.34,"l":22.34,"n":1,"o":22.34,"t":"2026-10-21T14:45:00Z","v":127,"vw":22.34},{"c":22.29,"h":22.3,"l":22.29,"n":2,"o":22.3,"t":"2026-10-21T15:05:00Z","v":5850,"vw":22.295},{"c":22.29,"h":22.29,"l":22.28,"n":5,"o":22.29,"t":"2026-10-21T15:25:00Z","v":998,"vw":22.286994},{"c":22.3,"h":22.3,"l":22.3,"n":3,"o":22.3,"t":"2026-10-21T15:50:00Z","v":154,"vw":22.3},{"c":22.305,"h":22.31,"l":22.305,"n":9,"o":22.309,"t":"2026-10-21T16:00:00Z","v":3193,"vw":22.30786},{"c":22.31,"h":22.31,"l":22.31,"n":6,"o":22.31,"t":"2026-10-21T16:05:00Z","v":344,"vw":22.31},{"c":22.32,"h":22.32,"l":22.32,"n":2,"o":22.32,"t":"2026-10-21T16:15:00Z","v":131,"vw":22.32},{"c":22.325,"h":22.325,"l":22.32,"n":7,"o":22.32,"t":"2026-10-21T16:20:00Z","v":1031,"vw":22.321888},{"c":22.3248,"h":22.3248,"l":22.3248,"n":1,"o":22.3248,"t":"2026-10-21T16:25:00Z","v":1900,"vw":22.3248},{"c":22.3299,"h":22.3299,"l":22.3299,"n":1,"o":22.3299,"t":"2026-10-21T16:30:00Z","v":233,"vw":22.3299},{"c":22.31,"h":22.31,"l":22.31,"n":3,"o":22.31,"t":"2026-10-21T16:35:00Z","v":211,"vw":22.31},{"c":22.3,"h":22.3,"l":22.3,"n":9,"o":22.3,"t":"2026-10-21T16:40:00Z","v":1083,"vw":22.3},{"c":22.31,"h":22.31,"l":22.31,"n":2,"o":22.31,"t":"2026-10-21T17:00:00Z","v":600,"vw":22.31},{"c":22.315,"h":22.315,"l":22.315,"n":1,"o":22.315,"t":"2026-10-21T17:20:00Z","v":500,"vw":22.315},{"c":22.31,"h":22.31,"l":22.31,"n":1,"o":22.31,"t":"2026-10-21T17:25:00Z","v":100,"vw":22.31},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-10-21T17:35:00Z","v":100,"vw":22.33},{"c":22.33,"h":22.3301,"l":22.33,"n":2,"o":22.3301,"t":"2026-10-21T17:45:00Z","v":925,"vw":22.330089},{"c":22.3282,"h":22.3282,"l":22.3282,"n":6,"o":22.3282,"t":"2026-10-21T17:55:00Z","v":321,"vw":22.3282},{"c":22.33,"h":22.33,"l":22.33,"n":2,"o":22.33,"t":"2026-10-21T18:05:00Z","v":541,"vw":22.33},{"c":22.32,"h":22.34,"l":22.32,"n":5,"o":22.34,"t":"2026-10-21T18:10:00Z","v":2295,"vw":22.338136},{"c":22.33,"h":22.33,"l":22.32,"n":2,"o":22.32,"t":"2026-10-21T18:30:00Z","v":1149,"vw":22.322933},{"c":22.32,"h":22.32,"l":22.32,"n":1,"o":22.32,"t":"2026-10-21T18:35:00Z","v":1343,"vw":22.32},{"c":22.315,"h":22.32,"l":22.315,"n":6,"o":22.32,"t":"2026-10-21T18:40:00Z","v":692,"vw":22.315779},{"c":22.33,"h":22.33,"l":22.33,"n":5,"o":22.33,"t":"2026-10-21T18:45:00Z","v":254,"vw":22.33},{"c":22.36,"h":22.36,"l":22.36,"n":1,"o":22.36,"t":"2026-10-21T19:10:00Z","v":416,"vw":22.36},{"c":22.3699,"h":22.38,"l":22.3699,"n":11,"o":22.37,"t":"2026-10-21T19:15:00Z","v":2451,"vw":22.372015},{"c":22.34,"h":22.34,"l":22.34,"n":2,"o":22.34,"t":"2026-10-21T19:40:00Z","v":193,"vw":22.34},{"c":22.315,"h":22.32,"l":22.315,"n":2,"o":22.32,"t":"2026-10-21T19:55:00Z","v":664,"vw":22.319247},{"c":22.32,"h":22.32,"l":22.3,"n":3,"o":22.3,"t":"2026-10-21T20:00:00Z","v":220,"vw":22.309132},{"c":22.43,"h":22.43,"l":22.43,"n":3,"o":22.43,"t":"2026-10-22T13:30:00Z","v":589,"vw":22.43},{"c":22.185,"h":22.185,"l":22.185,"n":1,"o":22.185,"t":"2026-10-22T13:55:00Z","v":632,"vw":22.185},{"c":22.19,"h":22.19,"l":22.18,"n":6,"o":22.18,"t":"2026-10-22T14:05:00Z","v":1500,"vw":22.183333},{"c":22.16,"h":22.16,"l":22.16,"n":3,"o":22.16,"t":"2026-10-22T14:10:00Z","v":243,"vw":22.16},{"c":22.1799,"h":22.1799,"l":22.1799,"n":1,"o":22.1799,"t":"2026-10-22T14:25:00Z","v":182,"vw":22.1799},{"c":22.13,"h":22.13,"l":22.13,"n":1,"o":22.13,"t":"2026-10-22T15:00:00Z","v":100,"vw":22.13},{"c":22.15,"h":22.15,"l":22.15,"n":1,"o":22.15,"t":"2026-10-22T15:10:00Z","v":295,"vw":22.15},{"c":22.08,"h":22.1,"l":22.08,"n":3,"o":22.1,"t":"2026-10-22T15:20:00Z","v":443,"vw":22.085},{"c":22.07,"h":22.07,"l":22.055,"n":2,"o":22.055,"t":"2026-10-22T15:30:00Z","v":447,"vw":22.062718},{"c":22.07,"h":22.07,"l":22.07,"n":1,"o":22.07,"t":"2026-10-22T15:35:00Z","v":150,"vw":22.07},{"c":22.105,"h":22.105,"l":22.105,"n":1,"o":22.105,"t":"2026-10-22T15:40:00Z","v":123,"vw":22.105},{"c":22.16,"h":22.16,"l":22.16,"n":3,"o":22.16,"t":"2026-10-22T16:00:00Z","v":441,"vw":22.16},{"c":22.23,"h":22.23,"l":22.23,"n":1,"o":22.23,"t":"2026-10-22T16:40:00Z","v":100,"vw":22.23},{"c":22.305,"h":22.31,"l":22.305,"n":5,"o":22.31,"t":"2026-10-22T16:50:00Z","v":1260,"vw":22.307491},{"c":22.31,"h":22.31,"l":22.31,"n":2,"o":22.31,"t":"2026-10-22T16:55:00Z","v":152,"vw":22.31},{"c":22.29,"h":22.29,"l":22.29,"n":1,"o":22.29,"t":"2026-10-22T17:00:00Z","v":225,"vw":22.29},{"c":22.296,"h":22.296,"l":22.296,"n":1,"o":22.296,"t":"2026-10-22T17:15:00Z","v":325,"vw":22.296},{"c":22.2894,"h":22.29,"l":22.2894,"n":2,"o":22.29,"t":"2026-10-22T17:20:00Z","v":597,"vw":22.289799},{"c":22.3,"h":22.3,"l":22.3,"n":2,"o":22.3,"t":"2026-10-22T17:25:00Z","v":531,"vw":22.3},{"c":22.3,"h":22.3,"l":22.3,"n":3,"o":22.3,"t":"2026-10-22T17:30:00Z","v":276,"vw":22.3},{"c":22.2984,"h":22.3,"l":22.2984,"n":6,"o":22.3,"t":"2026-10-22T17:35:00Z","v":1931,"vw":22.29973},{"c":22.31,"h":22.31,"l":22.31,"n":3,"o":22.31,"t":"2026-10-22T17:40:00Z","v":411,"vw":22.31},{"c":22.32,"h":22.32,"l":22.32,"n":9,"o":22.32,"t":"2026-10-22T17:50:00Z","v":6245,"vw":22.32},{"c":22.32,"h":22.32,"l":22.32,"n":7,"o":22.32,"t":"2026-10-22T18:15:00Z","v":3712,"vw":22.32},{"c":22.33,"h":22.33,"l":22.33,"n":2,"o":22.33,"t":"2026-10-22T18:20:00Z","v":153,"vw":22.33},{"c":22.34,"h":22.34,"l":22.34,"n":1,"o":22.34,"t":"2026-10-22T18:25:00Z","v":105,"vw":22.34},{"c":22.345,"h":22.35,"l":22.345,"n":2,"o":22.35,"t":"2026-10-22T18:55:00Z","v":250,"vw":22.347},{"c":22.366,"h":22.366,"l":22.366,"n":1,"o":22.366,"t":"2026-10-22T19:05:00Z","v":300,"vw":22.366},{"c":22.34,"h":22.34,"l":22.34,"n":2,"o":22.34,"t":"2026-10-22T19:10:00Z","v":101,"vw":22.34},{"c":22.33,"h":22.34,"l":22.33,"n":3,"o":22.34,"t":"2026-10-22T19:15:00Z","v":778,"vw":22.338571},{"c":22.34,"h":22.34,"l":22.3201,"n":4,"o":22.3201,"t":"2026-10-22T19:20:00Z","v":716,"vw":22.336388},{"c":22.33,"h":22.34,"l":22.33,"n":9,"o":22.33,"t":"2026-10-22T19:25:00Z","v":1631,"vw":22.330697},{"c":22.34,"h":22.34,"l":22.34,"n":1,"o":22.34,"t":"2026-10-22T19:30:00Z","v":100,"vw":22.34},{"c":22.36,"h":22.36,"l":22.3282,"n":3,"o":22.3282,"t":"2026-10-22T19:50:00Z","v":650,"vw":22.34435},{"c":22.35,"h":22.36,"l":22.35,"n":6,"o":22.36,"t":"2026-10-22T19:55:00Z","v":1466,"vw":22.359286}],"history":[{"c":19.61,"h":19.83,"l":19.59,"n":223,"o":19.66,"t":"2024-10-21T04:00:00Z","v":100411,"vw":19.69347},{"c":19.49,"h":19.55,"l":19.38,"n":334,"o":19.38,"t":"2024-10-22T04:00:00Z","v":97418,"vw":19.513068},{"c":19.44,"h":19.59,"l":19.4,"n":240,"o":19.59,"t":"2024-10-23T04:00:00Z","v":66728,"vw":19.430348},{"c":19.49,"h":19.5127,"l":19.44,"n":491,"o":19.44,"t":"2024-10-24T04:00:00Z","v":134196,"vw":19.468452},{"c":19.4,"h":19.64,"l":19.38,"n":250,"o":19.64,"t":"2024-10-25T04:00:00Z","v":83511,"vw":19.450294},{"c":19.37,"h":19.4,"l":19.3101,"n":674,"o":19.33,"t":"2024-10-28T04:00:00Z","v":81219,"vw":19.365012},{"c":19.25,"h":19.5,"l":19.2,"n":323,"o":19.5,"t":"2024-10-29T04:00:00Z","v":88010,"vw":19.271966},{"c":19.33,"h":19.43,"l":19.14,"n":529,"o":19.14,"t":"2024-10-30T04:00:00Z","v":72178,"vw":19.34056},{"c":19.41,"h":19.4799,"l":19.34,"n":329,"o":19.34,"t":"2024-10-31T04:00:00Z","v":97223,"vw":19.417203},{"c":19.14,"h":19.6,"l":19.14,"n":321,"o":19.6,"t":"2024-11-01T04:00:00Z","v":192708,"vw":19.31662},{"c":19.3,"h":19.3,"l":19.13,"n":392,"o":19.13,"t":"2024-11-04T05:00:00Z","v":132919,"vw":19.237887},{"c":19.53,"h":19.54,"l":19.23,"n":222,"o":19.23,"t":"2024-11-05T05:00:00Z","v":36667,"vw":19.497054},{"c":19.81,"h":19.8887,"l":19.636,"n":337,"o":19.64,"t":"2024-11-06T05:00:00Z","v":82645,"vw":19.757038},{"c":19.93,"h":19.9799,"l":19.74,"n":418,"o":19.74,"t":"2024-11-07T05:00:00Z","v":71194,"vw":19.908409},{"c":19.97,"h":20.0199,"l":19.75,"n":359,"o":19.75,"t":"2024-11-08T05:00:00Z","v":59867,"vw":19.941935},{"c":20.09,"h":20.15,"l":19.9,"n":315,"o":19.9,"t":"2024-11-11T05:00:00Z","v":67357,"vw":20.097113},{"c":19.95,"h":20.105,"l":19.87,"n":344,"o":20.01,"t":"2024-11-12T05:00:00Z","v":108366,"vw":19.92946},{"c":19.94,"h":20.0002,"l":19.54,"n":413,"o":19.54,"t":"2024-11-13T05:00:00Z","v":86465,"vw":19.938019},{"c":20,"h":20.0634,"l":19.87,"n":207,"o":19.87,"t":"2024-11-14T05:00:00Z","v":49809,"vw":19.998401},{"c":20.2,"h":20.2,"l":19.83,"n":320,"o":19.83,"t":"2024-11-15T05:00:00Z","v":72165,"vw":20.114572},{"c":20.37,"h":20.41,"l":20.17,"n":352,"o":20.17,"t":"2024-11-18T05:00:00Z","v":71515,"vw":20.35627},{"c":20.39,"h":20.41,"l":20.05,"n":285,"o":20.05,"t":"2024-11-19T05:00:00Z","v":51661,"vw":20.332356},{"c":20.44,"h":20.46,"l":20.31,"n":260,"o":20.31,"t":"2024-11-20T05:00:00Z","v":79042,"vw":20.403036},{"c":20.62,"h":20.67,"l":20.28,"n":334,"o":20.28,"t":"2024-11-21T05:00:00Z","v":151102,"vw":20.51755},{"c":20.65,"h":20.734,"l":20.5,"n":420,"o":20.5,"t":"2024-11-22T05:00:00Z","v":112160,"vw":20.667625},{"c":20.48,"h":20.8156,"l":20.47,"n":404,"o":20.66,"t":"2024-11-25T05:00:00Z","v":141427,"vw":20.570586},{"c":20.57,"h":20.72,"l":20.49,"n":479,"o":20.72,"t":"2024-11-26T05:00:00Z","v":108597,"vw":20.558549},{"c":20.72,"h":20.75,"l":20.54,"n":446,"o":20.54,"t":"2024-11-27T05:00:00Z","v":101416,"vw":20.667321},{"c":20.87,"h":20.87,"l":20.7732,"n":312,"o":20.87,"t":"2024-11-29T05:00:00Z","v":67948,"vw":20.845104},{"c":20.55,"h":20.81,"l":20.5,"n":466,"o":20.75,"t":"2024-12-02T05:00:00Z","v":91082,"vw":20.57232},{"c":20.55,"h":20.685,"l":20.52,"n":335,"o":20.52,"t":"2024-12-03T05:00:00Z","v":86675,"vw":20.609856},{"c":20.39,"h":20.5781,"l":20.3663,"n":657,"o":20.45,"t":"2024-12-04T05:00:00Z","v":211231,"vw":20.416661},{"c":20.5,"h":20.5973,"l":20.35,"n":239,"o":20.35,"t":"2024-12-05T05:00:00Z","v":60327,"vw":20.516342},{"c":20.3,"h":20.4879,"l":20.3,"n":302,"o":20.46,"t":"2024-12-06T05:00:00Z","v":85091,"vw":20.351408},{"c":20.16,"h":20.4899,"l":20.16,"n":300,"o":20.28,"t":"2024-12-09T05:00:00Z","v":83639,"vw":20.300874},{"c":20.05,"h":20.25,"l":20.05,"n":307,"o":20.12,"t":"2024-12-10T05:00:00Z","v":127581,"vw":20.171508},{"c":20.14,"h":20.24,"l":20.07,"n":295,"o":20.07,"t":"2024-12-11T05:00:00Z","v":69375,"vw":20.169778},{"c":20.1325,"h":20.28,"l":20.1209,"n":537,"o":20.28,"t":"2024-12-12T05:00:00Z","v":138006,"vw":20.180457},{"c":19.68,"h":19.8472,"l":19.62,"n":356,"o":19.8,"t":"2024-12-13T05:00:00Z","v":91756,"vw":19.690205},{"c":19.54,"h":19.93,"l":19.51,"n":409,"o":19.93,"t":"2024-12-16T05:00:00Z","v":72344,"vw":19.620383},{"c":19.4,"h":19.4644,"l":19.34,"n":319,"o":19.34,"t":"2024-12-17T05:00:00Z","v":75959,"vw":19.419394},{"c":19,"h":19.54,"l":19,"n":375,"o":19.4,"t":"2024-12-18T05:00:00Z","v":84421,"vw":19.302911},{"c":19.08,"h":19.2235,"l":19.02,"n":312,"o":19.07,"t":"2024-12-19T05:00:00Z","v":68148,"vw":19.09929},{"c":19.2,"h":19.32,"l":19.01,"n":217,"o":19.01,"t":"2024-12-20T05:00:00Z","v":64192,"vw":19.204282},{"c":19.31,"h":19.41,"l":19.135,"n":174,"o":19.14,"t":"2024-12-23T05:00:00Z","v":32960,"vw":19.276313},{"c":19.49,"h":19.53,"l":19.33,"n":195,"o":19.33,"t":"2024-12-24T05:00:00Z","v":46889,"vw":19.462755},{"c":19.4,"h":19.49,"l":19.38,"n":198,"o":19.38,"t":"2024-12-26T05:00:00Z","v":35134,"vw":19.427406},{"c":19.37,"h":19.4599,"l":19.27,"n":213,"o":19.27,"t":"2024-12-27T05:00:00Z","v":50036,"vw":19.375211},{"c":19.48,"h":19.56,"l":19.23,"n":749,"o":19.56,"t":"2024-12-30T05:00:00Z","v":145205,"vw":19.417225},{"c":19.49,"h":19.68,"l":19.43,"n":641,"o":19.68,"t":"2024-12-31T05:00:00Z","v":199210,"vw":19.551965},{"c":19.75,"h":19.75,"l":19.58,"n":666,"o":19.75,"t":"2025-01-02T05:00:00Z","v":92673,"vw":19.675418},{"c":19.79,"h":19.86,"l":19.7,"n":361,"o":19.72,"t":"2025-01-03T05:00:00Z","v":45737,"vw":19.810609},{"c":19.69,"h":19.8891,"l":19.68,"n":437,"o":19.79,"t":"2025-01-06T05:00:00Z","v":142112,"vw":19.791821},{"c":19.73,"h":19.845,"l":19.72,"n":506,"o":19.72,"t":"2025-01-07T05:00:00Z","v":128670,"vw":19.78382},{"c":19.92,"h":19.93,"l":19.67,"n":418,"o":19.88,"t":"2025-01-08T05:00:00Z","v":115048,"vw":19.774106},{"c":19.7,"h":19.992,"l":19.7,"n":499,"o":19.83,"t":"2025-01-10T05:00:00Z","v":371898,"vw":19.804651},{"c":19.89,"h":19.94,"l":19.76,"n":310,"o":19.94,"t":"2025-01-13T05:00:00Z","v":87758,"vw":19.846639},{"c":20.1,"h":20.2049,"l":19.8,"n":317,"o":19.8,"t":"2025-01-14T05:00:00Z","v":93720,"vw":20.096625},{"c":20.24,"h":20.36,"l":20.2,"n":858,"o":20.25,"t":"2025-01-15T05:00:00Z","v":306724,"vw":20.293546},{"c":20.56,"h":20.56,"l":20.28,"n":698,"o":20.44,"t":"2025-01-16T05:00:00Z","v":640755,"vw":20.454717},{"c":20.61,"h":20.68,"l":20.57,"n":596,"o":20.59,"t":"2025-01-17T05:00:00Z","v":135329,"vw":20.617508},{"c":20.81,"h":20.8985,"l":20.55,"n":322,"o":20.55,"t":"2025-01-21T05:00:00Z","v":67310,"vw":20.781472},{"c":20.42,"h":20.89,"l":20.35,"n":426,"o":20.89,"t":"2025-01-22T05:00:00Z","v":101577,"vw":20.523949},{"c":20.42,"h":20.53,"l":20.325,"n":425,"o":20.52,"t":"2025-01-23T05:00:00Z","v":99709,"vw":20.409812},{"c":20.32,"h":20.5293,"l":20.32,"n":308,"o":20.33,"t":"2025-01-24T05:00:00Z","v":120162,"vw":20.382946},{"c":19.87,"h":20.4,"l":19.7,"n":599,"o":20.4,"t":"2025-01-27T05:00:00Z","v":163865,"vw":19.828431},{"c":19.84,"h":19.89,"l":19.68,"n":336,"o":19.84,"t":"2025-01-28T05:00:00Z","v":77279,"vw":19.778168},{"c":19.84,"h":20.0212,"l":19.76,"n":323,"o":19.76,"t":"2025-01-29T05:00:00Z","v":65538,"vw":19.909297},{"c":20.25,"h":20.25,"l":19.93,"n":476,"o":19.93,"t":"2025-01-30T05:00:00Z","v":150643,"vw":20.132614},{"c":19.8796,"h":20.3,"l":19.87,"n":476,"o":20.3,"t":"2025-01-31T05:00:00Z","v":113877,"vw":20.056045},{"c":19.9845,"h":20.04,"l":19.69,"n":371,"o":19.78,"t":"2025-02-03T05:00:00Z","v":171783,"vw":19.913274},{"c":20.02,"h":20.1498,"l":19.85,"n":267,"o":20.11,"t":"2025-02-04T05:00:00Z","v":48786,"vw":20.067956},{"c":20.16,"h":20.2544,"l":20,"n":354,"o":20,"t":"2025-02-05T05:00:00Z","v":86381,"vw":20.20414},{"c":20,"h":20.2923,"l":19.94,"n":239,"o":20.17,"t":"2025-02-06T05:00:00Z","v":143858,"vw":20.067292},{"c":20.05,"h":20.14,"l":19.94,"n":201,"o":20.14,"t":"2025-02-07T05:00:00Z","v":53122,"vw":20.001961},{"c":20.14,"h":20.2648,"l":20,"n":561,"o":20,"t":"2025-02-10T05:00:00Z","v":108750,"vw":20.183379},{"c":20.18,"h":20.3,"l":20.04,"n":292,"o":20.3,"t":"2025-02-11T05:00:00Z","v":99934,"vw":20.129018},{"c":20.01,"h":20.2,"l":19.92,"n":251,"o":19.92,"t":"2025-02-12T05:00:00Z","v":105751,"vw":20.085476},{"c":20.22,"h":20.22,"l":19.9901,"n":337,"o":20.03,"t":"2025-02-13T05:00:00Z","v":85839,"vw":20.116544},{"c":20.1644,"h":20.335,"l":20.1366,"n":317,"o":20.3,"t":"2025-02-14T05:00:00Z","v":59491,"vw":20.25125},{"c":20.3582,"h":20.37,"l":20.15,"n":338,"o":20.15,"t":"2025-02-18T05:00:00Z","v":61923,"vw":20.308519},{"c":20.39,"h":20.4881,"l":20.27,"n":223,"o":20.45,"t":"2025-02-19T05:00:00Z","v":47676,"vw":20.368662},{"c":20.3744,"h":20.41,"l":20.1704,"n":247,"o":20.33,"t":"2025-02-20T05:00:00Z","v":100359,"vw":20.314797},{"c":20.1,"h":20.2565,"l":20.01,"n":362,"o":20.04,"t":"2025-02-21T05:00:00Z","v":111685,"vw":20.105186},{"c":20.01,"h":20.17,"l":19.9,"n":411,"o":20.1,"t":"2025-02-24T05:00:00Z","v":111148,"vw":20.045848},{"c":19.86,"h":20.17,"l":19.55,"n":364,"o":20.17,"t":"2025-02-25T05:00:00Z","v":96630,"vw":19.751861},{"c":19.91,"h":19.9391,"l":19.8,"n":159,"o":19.85,"t":"2025-02-26T05:00:00Z","v":51636,"vw":19.890141},{"c":19.78,"h":19.94,"l":19.75,"n":463,"o":19.94,"t":"2025-02-27T05:00:00Z","v":76792,"vw":19.843928},{"c":20.11,"h":20.11,"l":19.7969,"n":273,"o":19.85,"t":"2025-02-28T05:00:00Z","v":99562,"vw":19.920917},{"c":19.96,"h":20.25,"l":19.84,"n":244,"o":20.25,"t":"2025-03-03T05:00:00Z","v":55303,"vw":20.102414},{"c":19.6,"h":19.8,"l":19.52,"n":290,"o":19.76,"t":"2025-03-04T05:00:00Z","v":72340,"vw":19.63795},{"c":19.56,"h":19.66,"l":19.375,"n":292,"o":19.6482,"t":"2025-03-05T05:00:00Z","v":80525,"vw":19.505987},{"c":19.26,"h":19.4524,"l":19.2,"n":326,"o":19.32,"t":"2025-03-06T05:00:00Z","v":96858,"vw":19.29562},{"c":19.44,"h":19.58,"l":19.22,"n":216,"o":19.26,"t":"2025-03-07T05:00:00Z","v":59642,"vw":19.353005},{"c":19.46,"h":19.6191,"l":19.29,"n":228,"o":19.5,"t":"2025-03-10T04:00:00Z","v":107169,"vw":19.427527},{"c":19.48,"h":19.6899,"l":19.37,"n":225,"o":19.63,"t":"2025-03-11T04:00:00Z","v":104110,"vw":19.48853},{"c":19.6,"h":19.81,"l":19.536,"n":204,"o":19.62,"t":"2025-03-12T04:00:00Z","v":51598,"vw":19.681647},{"c":19.55,"h":19.765,"l":19.49,"n":218,"o":19.49,"t":"2025-03-13T04:00:00Z","v":42957,"vw":19.602358},{"c":19.96,"h":19.9899,"l":19.58,"n":213,"o":19.58,"t":"2025-03-14T04:00:00Z","v":58422,"vw":19.906336},{"c":20.2,"h":20.3104,"l":19.94,"n":228,"o":19.94,"t":"2025-03-17T04:00:00Z","v":55107,"vw":20.216673},{"c":20.19,"h":20.23,"l":20.13,"n":257,"o":20.19,"t":"2025-03-18T04:00:00Z","v":69133,"vw":20.17814},{"c":20.32,"h":20.4,"l":20.11,"n":208,"o":20.12,"t":"2025-03-19T04:00:00Z","v":45667,"vw":20.28035},{"c":20.37,"h":20.4,"l":20.21,"n":357,"o":20.3,"t":"2025-03-20T04:00:00Z","v":58737,"vw":20.34081},{"c":20.28,"h":20.34,"l":20.18,"n":285,"o":20.34,"t":"2025-03-21T04:00:00Z","v":39200,"vw":20.242614},{"c":20.45,"h":20.4909,"l":20.37,"n":364,"o":20.43,"t":"2025-03-24T04:00:00Z","v":49653,"vw":20.431223},{"c":20.33,"h":20.47,"l":20.3,"n":294,"o":20.41,"t":"2025-03-25T04:00:00Z","v":56578,"vw":20.356961},{"c":20.36,"h":20.52,"l":20.32,"n":244,"o":20.32,"t":"2025-03-26T04:00:00Z","v":63712,"vw":20.43539},{"c":20.19,"h":20.31,"l":20.14,"n":326,"o":20.28,"t":"2025-03-27T04:00:00Z","v":94332,"vw":20.269457},{"c":20.21,"h":20.2219,"l":20.07,"n":446,"o":20.07,"t":"2025-03-28T04:00:00Z","v":60224,"vw":20.157744},{"c":20.29,"h":20.31,"l":20.12,"n":296,"o":20.2,"t":"2025-03-31T04:00:00Z","v":79359,"vw":20.229249},{"c":20.3522,"h":20.44,"l":20.14,"n":187,"o":20.44,"t":"2025-04-01T04:00:00Z","v":27940,"vw":20.290294},{"c":20.44,"h":20.52,"l":20.26,"n":305,"o":20.3,"t":"2025-04-02T04:00:00Z","v":54580,"vw":20.432403},{"c":19.8,"h":20.2108,"l":19.8,"n":356,"o":19.84,"t":"2025-04-03T04:00:00Z","v":71214,"vw":19.943748},{"c":18.44,"h":19.74,"l":18.35,"n":847,"o":19.74,"t":"2025-04-04T04:00:00Z","v":260640,"vw":18.837468},{"c":18.18,"h":18.6686,"l":17.4,"n":1105,"o":17.91,"t":"2025-04-07T04:00:00Z","v":505896,"vw":18.101423},{"c":17.92,"h":18.8481,"l":17.75,"n":359,"o":18.6,"t":"2025-04-08T04:00:00Z","v":101127,"vw":18.341123},{"c":18.83,"h":18.87,"l":17.43,"n":408,"o":17.92,"t":"2025-04-09T04:00:00Z","v":171903,"vw":18.188866},{"c":18.37,"h":18.5607,"l":17.95,"n":404,"o":18.53,"t":"2025-04-10T04:00:00Z","v":228875,"vw":18.270863},{"c":18.57,"h":18.69,"l":18.1,"n":192,"o":18.25,"t":"2025-04-11T04:00:00Z","v":182754,"vw":18.345543},{"c":18.91,"h":19.01,"l":18.7919,"n":210,"o":18.82,"t":"2025-04-14T04:00:00Z","v":39471,"vw":18.924591},{"c":19.08,"h":19.283,"l":18.97,"n":251,"o":19.03,"t":"2025-04-15T04:00:00Z","v":62028,"vw":19.130061},{"c":19.13,"h":19.32,"l":19.03,"n":237,"o":19.32,"t":"2025-04-16T04:00:00Z","v":62475,"vw":19.222973},{"c":19.33,"h":19.54,"l":19.1,"n":224,"o":19.1,"t":"2025-04-17T04:00:00Z","v":53378,"vw":19.431259},{"c":18.87,"h":19.33,"l":18.66,"n":499,"o":19.33,"t":"2025-04-21T04:00:00Z","v":141842,"vw":18.809427},{"c":19.14,"h":19.18,"l":18.8658,"n":387,"o":19.05,"t":"2025-04-22T04:00:00Z","v":121817,"vw":19.04715},{"c":19.16,"h":19.48,"l":19.01,"n":244,"o":19.48,"t":"2025-04-23T04:00:00Z","v":52455,"vw":19.174828},{"c":19.28,"h":19.4593,"l":19.1758,"n":255,"o":19.2,"t":"2025-04-24T04:00:00Z","v":50868,"vw":19.334857},{"c":19.33,"h":19.39,"l":19.1,"n":289,"o":19.1,"t":"2025-04-25T04:00:00Z","v":49088,"vw":19.303892},{"c":19.41,"h":19.63,"l":19.29,"n":266,"o":19.35,"t":"2025-04-28T04:00:00Z","v":40952,"vw":19.36965},{"c":19.43,"h":19.54,"l":19.29,"n":411,"o":19.54,"t":"2025-04-29T04:00:00Z","v":65332,"vw":19.403073},{"c":19.09,"h":19.3199,"l":18.91,"n":285,"o":19.18,"t":"2025-04-30T04:00:00Z","v":133073,"vw":19.04264},{"c":19.01,"h":19.285,"l":18.94,"n":430,"o":18.94,"t":"2025-05-01T04:00:00Z","v":54342,"vw":19.131556},{"c":19.3,"h":19.3103,"l":19.07,"n":221,"o":19.07,"t":"2025-05-02T04:00:00Z","v":46089,"vw":19.224561},{"c":19.05,"h":19.17,"l":19.0094,"n":258,"o":19.08,"t":"2025-05-05T04:00:00Z","v":47228,"vw":19.085798},{"c":19.03,"h":19.1389,"l":18.95,"n":222,"o":19,"t":"2025-05-06T04:00:00Z","v":62164,"vw":19.066393},{"c":19.19,"h":19.29,"l":19.03,"n":244,"o":19.03,"t":"2025-05-07T04:00:00Z","v":59421,"vw":19.181007},{"c":19.23,"h":19.4,"l":19.23,"n":184,"o":19.23,"t":"2025-05-08T04:00:00Z","v":35090,"vw":19.324157},{"c":19.31,"h":19.3738,"l":19.25,"n":163,"o":19.25,"t":"2025-05-09T04:00:00Z","v":65779,"vw":19.313132},{"c":19.35,"h":19.6117,"l":19.3051,"n":256,"o":19.6,"t":"2025-05-12T04:00:00Z","v":56646,"vw":19.374066},{"c":19.51,"h":19.65,"l":19.38,"n":252,"o":19.38,"t":"2025-05-13T04:00:00Z","v":36107,"vw":19.564397},{"c":19.49,"h":19.5101,"l":19.3967,"n":177,"o":19.45,"t":"2025-05-14T04:00:00Z","v":40018,"vw":19.445348},{"c":19.64,"h":19.6699,"l":19.41,"n":211,"o":19.41,"t":"2025-05-15T04:00:00Z","v":48839,"vw":19.585417},{"c":19.7,"h":19.8499,"l":19.6016,"n":212,"o":19.64,"t":"2025-05-16T04:00:00Z","v":49934,"vw":19.681572},{"c":19.68,"h":19.7239,"l":19.552,"n":219,"o":19.6,"t":"2025-05-19T04:00:00Z","v":34343,"vw":19.670324},{"c":19.67,"h":19.8038,"l":19.66,"n":210,"o":19.66,"t":"2025-05-20T04:00:00Z","v":48287,"vw":19.71445},{"c":19.27,"h":19.57,"l":19.27,"n":284,"o":19.43,"t":"2025-05-21T04:00:00Z","v":94938,"vw":19.404647},{"c":19.14,"h":19.2598,"l":19.0303,"n":227,"o":19.13,"t":"2025-05-22T04:00:00Z","v":47595,"vw":19.160631},{"c":19.33,"h":19.34,"l":19.03,"n":238,"o":19.03,"t":"2025-05-23T04:00:00Z","v":63808,"vw":19.233263},{"c":19.43,"h":19.58,"l":19.35,"n":303,"o":19.39,"t":"2025-05-27T04:00:00Z","v":48475,"vw":19.432214},{"c":19.28,"h":19.46,"l":19.28,"n":222,"o":19.42,"t":"2025-05-28T04:00:00Z","v":49954,"vw":19.376327},{"c":19.35,"h":19.37,"l":19.22,"n":413,"o":19.37,"t":"2025-05-29T04:00:00Z","v":61392,"vw":19.28432},{"c":19.34,"h":19.58,"l":19.19,"n":675,"o":19.35,"t":"2025-05-30T04:00:00Z","v":171995,"vw":19.299854},{"c":19.5,"h":19.59,"l":19.33,"n":360,"o":19.33,"t":"2025-06-02T04:00:00Z","v":57205,"vw":19.443686},{"c":19.59,"h":19.65,"l":19.4108,"n":272,"o":19.44,"t":"2025-06-03T04:00:00Z","v":67825,"vw":19.538244},{"c":19.37,"h":19.6672,"l":19.36,"n":376,"o":19.57,"t":"2025-06-04T04:00:00Z","v":73411,"vw":19.507585},{"c":19.44,"h":19.48,"l":19.3201,"n":263,"o":19.37,"t":"2025-06-05T04:00:00Z","v":43394,"vw":19.407461},{"c":19.5419,"h":19.5699,"l":19.4975,"n":141,"o":19.5,"t":"2025-06-06T04:00:00Z","v":23272,"vw":19.527107},{"c":19.43,"h":19.605,"l":19.39,"n":324,"o":19.44,"t":"2025-06-09T04:00:00Z","v":51756,"vw":19.518752},{"c":19.53,"h":19.6,"l":19.4682,"n":257,"o":19.58,"t":"2025-06-10T04:00:00Z","v":40944,"vw":19.533},{"c":19.66,"h":19.7,"l":19.55,"n":285,"o":19.62,"t":"2025-06-11T04:00:00Z","v":60226,"vw":19.631273},{"c":19.81,"h":19.83,"l":19.655,"n":174,"o":19.83,"t":"2025-06-12T04:00:00Z","v":28347,"vw":19.745114},{"c":19.81,"h":19.9,"l":19.76,"n":210,"o":19.76,"t":"2025-06-13T04:00:00Z","v":55465,"vw":19.840711},{"c":19.68,"h":20,"l":19.66,"n":272,"o":19.79,"t":"2025-06-16T04:00:00Z","v":41879,"vw":19.792803},{"c":19.68,"h":19.82,"l":19.64,"n":262,"o":19.8,"t":"2025-06-17T04:00:00Z","v":52658,"vw":19.723603},{"c":19.65,"h":19.7734,"l":19.6033,"n":172,"o":19.61,"t":"2025-06-18T04:00:00Z","v":43825,"vw":19.683833},{"c":19.69,"h":19.83,"l":19.55,"n":229,"o":19.55,"t":"2025-06-20T04:00:00Z","v":41448,"vw":19.733537},{"c":19.63,"h":19.99,"l":19.58,"n":296,"o":19.99,"t":"2025-06-23T04:00:00Z","v":86441,"vw":19.78676},{"c":19.72,"h":19.8,"l":19.54,"n":253,"o":19.54,"t":"2025-06-24T04:00:00Z","v":116606,"vw":19.750147},{"c":19.54,"h":19.7846,"l":19.53,"n":363,"o":19.61,"t":"2025-06-25T04:00:00Z","v":58246,"vw":19.60851},{"c":19.6683,"h":19.686,"l":19.41,"n":246,"o":19.41,"t":"2025-06-26T04:00:00Z","v":93502,"vw":19.569707},{"c":19.72,"h":19.8,"l":19.6084,"n":393,"o":19.78,"t":"2025-06-27T04:00:00Z","v":111824,"vw":19.727504},{"c":19.7198,"h":19.73,"l":19.56,"n":370,"o":19.73,"t":"2025-06-30T04:00:00Z","v":82908,"vw":19.694884},{"c":19.5757,"h":19.72,"l":19.5,"n":411,"o":19.72,"t":"2025-07-01T04:00:00Z","v":55079,"vw":19.585378},{"c":19.6,"h":19.6827,"l":19.4561,"n":312,"o":19.5,"t":"2025-07-02T04:00:00Z","v":49465,"vw":19.567904},{"c":19.7,"h":19.72,"l":19.57,"n":226,"o":19.57,"t":"2025-07-03T04:00:00Z","v":30362,"vw":19.666153},{"c":19.51,"h":19.68,"l":19.45,"n":379,"o":19.49,"t":"2025-07-07T04:00:00Z","v":60749,"vw":19.530449},{"c":19.53,"h":19.61,"l":19.4224,"n":313,"o":19.43,"t":"2025-07-08T04:00:00Z","v":68178,"vw":19.544462},{"c":19.5666,"h":19.6,"l":19.47,"n":270,"o":19.58,"t":"2025-07-09T04:00:00Z","v":50137,"vw":19.561575},{"c":19.59,"h":19.643,"l":19.45,"n":188,"o":19.45,"t":"2025-07-10T04:00:00Z","v":39323,"vw":19.551423},{"c":19.61,"h":19.7,"l":19.46,"n":254,"o":19.46,"t":"2025-07-11T04:00:00Z","v":48570,"vw":19.610429},{"c":19.71,"h":19.756,"l":19.61,"n":198,"o":19.61,"t":"2025-07-14T04:00:00Z","v":43732,"vw":19.683655},{"c":19.6,"h":19.8117,"l":19.5641,"n":214,"o":19.67,"t":"2025-07-15T04:00:00Z","v":87092,"vw":19.654093},{"c":19.6,"h":19.7399,"l":19.54,"n":258,"o":19.58,"t":"2025-07-16T04:00:00Z","v":78856,"vw":19.612946},{"c":19.68,"h":19.7158,"l":19.56,"n":338,"o":19.71,"t":"2025-07-17T04:00:00Z","v":56520,"vw":19.62942},{"c":19.83,"h":19.89,"l":19.7326,"n":331,"o":19.75,"t":"2025-07-18T04:00:00Z","v":155761,"vw":19.826504},{"c":19.6,"h":19.84,"l":19.545,"n":1146,"o":19.84,"t":"2025-07-21T04:00:00Z","v":339596,"vw":19.620699},{"c":19.55,"h":19.6199,"l":19.4,"n":349,"o":19.4,"t":"2025-07-22T04:00:00Z","v":106011,"vw":19.537953},{"c":19.64,"h":19.6495,"l":19.5,"n":505,"o":19.5,"t":"2025-07-23T04:00:00Z","v":94258,"vw":19.606443},{"c":19.69,"h":19.75,"l":19.51,"n":417,"o":19.51,"t":"2025-07-24T04:00:00Z","v":71636,"vw":19.683469},{"c":19.67,"h":19.75,"l":19.62,"n":359,"o":19.75,"t":"2025-07-25T04:00:00Z","v":85542,"vw":19.683855},{"c":19.58,"h":19.7353,"l":19.5721,"n":627,"o":19.68,"t":"2025-07-28T04:00:00Z","v":103770,"vw":19.634268},{"c":19.8,"h":19.837,"l":19.58,"n":548,"o":19.58,"t":"2025-07-29T04:00:00Z","v":88353,"vw":19.760235},{"c":19.85,"h":19.94,"l":19.75,"n":664,"o":19.84,"t":"2025-07-30T04:00:00Z","v":98868,"vw":19.830152},{"c":19.89,"h":19.9599,"l":19.739,"n":570,"o":19.95,"t":"2025-07-31T04:00:00Z","v":132595,"vw":19.901936},{"c":19.75,"h":19.86,"l":19.58,"n":521,"o":19.86,"t":"2025-08-01T04:00:00Z","v":87228,"vw":19.742267},{"c":19.89,"h":19.96,"l":19.71,"n":257,"o":19.71,"t":"2025-08-04T04:00:00Z","v":78070,"vw":19.858475},{"c":19.76,"h":19.895,"l":19.68,"n":325,"o":19.78,"t":"2025-08-05T04:00:00Z","v":100091,"vw":19.78243},{"c":19.77,"h":19.96,"l":19.71,"n":200,"o":19.96,"t":"2025-08-06T04:00:00Z","v":78500,"vw":19.834747},{"c":19.71,"h":19.88,"l":19.71,"n":137,"o":19.82,"t":"2025-08-07T04:00:00Z","v":48749,"vw":19.791494},{"c":19.79,"h":19.8546,"l":19.7,"n":203,"o":19.71,"t":"2025-08-08T04:00:00Z","v":42877,"vw":19.798097},{"c":19.68,"h":19.8,"l":19.68,"n":343,"o":19.8,"t":"2025-08-11T04:00:00Z","v":59423,"vw":19.725996},{"c":19.72,"h":19.77,"l":19.6333,"n":183,"o":19.7,"t":"2025-08-12T04:00:00Z","v":23793,"vw":19.692765},{"c":19.83,"h":19.87,"l":19.68,"n":179,"o":19.68,"t":"2025-08-13T04:00:00Z","v":41661,"vw":19.760047},{"c":19.8023,"h":19.89,"l":19.76,"n":185,"o":19.89,"t":"2025-08-14T04:00:00Z","v":55117,"vw":19.808374},{"c":19.74,"h":19.89,"l":19.74,"n":234,"o":19.89,"t":"2025-08-15T04:00:00Z","v":34473,"vw":19.803675},{"c":19.67,"h":19.75,"l":19.62,"n":605,"o":19.75,"t":"2025-08-18T04:00:00Z","v":93807,"vw":19.676381},{"c":19.68,"h":19.73,"l":19.6157,"n":311,"o":19.7,"t":"2025-08-19T04:00:00Z","v":77167,"vw":19.671805},{"c":19.79,"h":19.88,"l":19.7,"n":262,"o":19.72,"t":"2025-08-20T04:00:00Z","v":46511,"vw":19.795971},{"c":19.71,"h":19.84,"l":19.69,"n":210,"o":19.69,"t":"2025-08-21T04:00:00Z","v":46982,"vw":19.749447},{"c":19.81,"h":19.8899,"l":19.7,"n":177,"o":19.7,"t":"2025-08-22T04:00:00Z","v":29461,"vw":19.850463},{"c":19.72,"h":19.89,"l":19.72,"n":292,"o":19.89,"t":"2025-08-25T04:00:00Z","v":48506,"vw":19.787717},{"c":19.73,"h":19.84,"l":19.6301,"n":226,"o":19.84,"t":"2025-08-26T04:00:00Z","v":61271,"vw":19.699211},{"c":19.83,"h":19.86,"l":19.7,"n":299,"o":19.7,"t":"2025-08-27T04:00:00Z","v":216048,"vw":19.815939},{"c":19.9,"h":19.91,"l":19.74,"n":405,"o":19.9,"t":"2025-08-28T04:00:00Z","v":74276,"vw":19.823581},{"c":19.93,"h":19.98,"l":19.861,"n":302,"o":19.98,"t":"2025-08-29T04:00:00Z","v":107224,"vw":19.909784},{"c":19.85,"h":19.96,"l":19.75,"n":281,"o":19.96,"t":"2025-09-02T04:00:00Z","v":71787,"vw":19.792174},{"c":19.74,"h":19.95,"l":19.6738,"n":350,"o":19.95,"t":"2025-09-03T04:00:00Z","v":114900,"vw":19.768439},{"c":19.71,"h":19.8464,"l":19.6759,"n":135,"o":19.75,"t":"2025-09-04T04:00:00Z","v":23304,"vw":19.708044},{"c":19.614,"h":19.77,"l":19.5,"n":271,"o":19.7,"t":"2025-09-05T04:00:00Z","v":54849,"vw":19.595796},{"c":19.5,"h":19.61,"l":19.48,"n":254,"o":19.56,"t":"2025-09-08T04:00:00Z","v":48716,"vw":19.532394},{"c":19.54,"h":19.6474,"l":19.5,"n":360,"o":19.5,"t":"2025-09-09T04:00:00Z","v":60517,"vw":19.596538},{"c":19.69,"h":19.74,"l":19.58,"n":300,"o":19.58,"t":"2025-09-10T04:00:00Z","v":57977,"vw":19.672333},{"c":19.8,"h":19.816,"l":19.66,"n":227,"o":19.66,"t":"2025-09-11T04:00:00Z","v":42652,"vw":19.757357},{"c":19.76,"h":19.84,"l":19.76,"n":205,"o":19.76,"t":"2025-09-12T04:00:00Z","v":44849,"vw":19.808836},{"c":19.75,"h":19.84,"l":19.73,"n":544,"o":19.74,"t":"2025-09-15T04:00:00Z","v":228638,"vw":19.775142},{"c":19.71,"h":19.8251,"l":19.7099,"n":300,"o":19.76,"t":"2025-09-16T04:00:00Z","v":70976,"vw":19.734391},{"c":19.7574,"h":19.83,"l":19.69,"n":290,"o":19.75,"t":"2025-09-17T04:00:00Z","v":41734,"vw":19.757682},{"c":19.81,"h":19.82,"l":19.7101,"n":390,"o":19.7819,"t":"2025-09-18T04:00:00Z","v":76652,"vw":19.770289},{"c":19.69,"h":19.91,"l":19.6216,"n":344,"o":19.86,"t":"2025-09-19T04:00:00Z","v":64424,"vw":19.660724},{"c":19.69,"h":19.6959,"l":19.6,"n":375,"o":19.64,"t":"2025-09-22T04:00:00Z","v":49514,"vw":19.646224},{"c":19.78,"h":19.8692,"l":19.69,"n":280,"o":19.69,"t":"2025-09-23T04:00:00Z","v":48405,"vw":19.789916},{"c":19.9635,"h":20.0472,"l":19.885,"n":353,"o":19.95,"t":"2025-09-24T04:00:00Z","v":91688,"vw":19.954317},{"c":19.8265,"h":19.9,"l":19.8,"n":286,"o":19.81,"t":"2025-09-25T04:00:00Z","v":47666,"vw":19.834668},{"c":19.98,"h":20.0385,"l":19.935,"n":384,"o":19.94,"t":"2025-09-26T04:00:00Z","v":123096,"vw":19.974242},{"c":19.91,"h":19.95,"l":19.78,"n":613,"o":19.83,"t":"2025-09-29T04:00:00Z","v":94523,"vw":19.835238},{"c":19.82,"h":19.87,"l":19.69,"n":582,"o":19.78,"t":"2025-09-30T04:00:00Z","v":116892,"vw":19.795632},{"c":19.89,"h":19.9125,"l":19.82,"n":373,"o":19.86,"t":"2025-10-01T04:00:00Z","v":61244,"vw":19.870858},{"c":19.77,"h":19.8899,"l":19.75,"n":318,"o":19.75,"t":"2025-10-02T04:00:00Z","v":95573,"vw":19.81145},{"c":19.83,"h":19.95,"l":19.74,"n":437,"o":19.74,"t":"2025-10-03T04:00:00Z","v":2271417,"vw":19.93293},{"c":19.86,"h":19.9562,"l":19.86,"n":411,"o":19.87,"t":"2025-10-06T04:00:00Z","v":106720,"vw":19.881854},{"c":19.89,"h":19.89,"l":19.78,"n":553,"o":19.78,"t":"2025-10-07T04:00:00Z","v":228721,"vw":19.858086},{"c":19.89,"h":19.9298,"l":19.83,"n":275,"o":19.83,"t":"2025-10-08T04:00:00Z","v":76344,"vw":19.877595},{"c":19.69,"h":19.9675,"l":19.6605,"n":325,"o":19.84,"t":"2025-10-09T04:00:00Z","v":62696,"vw":19.736989},{"c":19.45,"h":19.72,"l":19.45,"n":358,"o":19.72,"t":"2025-10-10T04:00:00Z","v":42724,"vw":19.554516},{"c":19.52,"h":19.585,"l":19.45,"n":221,"o":19.45,"t":"2025-10-13T04:00:00Z","v":59163,"vw":19.529275},{"c":19.6,"h":19.6396,"l":19.4248,"n":264,"o":19.45,"t":"2025-10-14T04:00:00Z","v":40148,"vw":19.542764},{"c":19.69,"h":19.86,"l":19.65,"n":272,"o":19.84,"t":"2025-10-15T04:00:00Z","v":33435,"vw":19.735998},{"c":19.45,"h":19.73,"l":19.45,"n":697,"o":19.7,"t":"2025-10-16T04:00:00Z","v":289437,"vw":19.570179},{"c":19.55,"h":19.58,"l":19.43,"n":337,"o":19.43,"t":"2025-10-17T04:00:00Z","v":54650,"vw":19.553672},{"c":19.79,"h":19.9,"l":19.63,"n":481,"o":19.9,"t":"2025-10-20T04:00:00Z","v":104402,"vw":19.745735},{"c":19.62,"h":19.68,"l":19.5256,"n":244,"o":19.68,"t":"2025-10-21T04:00:00Z","v":38873,"vw":19.589395},{"c":19.7154,"h":19.745,"l":19.5201,"n":255,"o":19.63,"t":"2025-10-22T04:00:00Z","v":41961,"vw":19.641819},{"c":19.65,"h":19.92,"l":19.65,"n":237,"o":19.92,"t":"2025-10-23T04:00:00Z","v":49409,"vw":19.730632},{"c":19.65,"h":19.7321,"l":19.6475,"n":341,"o":19.71,"t":"2025-10-24T04:00:00Z","v":318458,"vw":19.688605},{"c":19.74,"h":19.765,"l":19.6,"n":449,"o":19.65,"t":"2025-10-27T04:00:00Z","v":88188,"vw":19.699675},{"c":19.68,"h":19.75,"l":19.6402,"n":278,"o":19.65,"t":"2025-10-28T04:00:00Z","v":95766,"vw":19.679965},{"c":19.54,"h":19.7293,"l":19.52,"n":366,"o":19.65,"t":"2025-10-29T04:00:00Z","v":84551,"vw":19.639313},{"c":19.61,"h":19.72,"l":19.52,"n":421,"o":19.52,"t":"2025-10-30T04:00:00Z","v":83633,"vw":19.633339},{"c":19.51,"h":19.74,"l":19.48,"n":409,"o":19.74,"t":"2025-10-31T04:00:00Z","v":154573,"vw":19.587679},{"c":19.55,"h":19.6191,"l":19.3744,"n":273,"o":19.41,"t":"2025-11-03T05:00:00Z","v":45563,"vw":19.511021},{"c":19.5,"h":19.63,"l":19.3719,"n":252,"o":19.63,"t":"2025-11-04T05:00:00Z","v":57650,"vw":19.489055},{"c":19.56,"h":19.64,"l":19.43,"n":252,"o":19.43,"t":"2025-11-05T05:00:00Z","v":65167,"vw":19.553106},{"c":19.64,"h":19.71,"l":19.52,"n":242,"o":19.52,"t":"2025-11-06T05:00:00Z","v":48585,"vw":19.677019},{"c":19.84,"h":19.86,"l":19.62,"n":246,"o":19.62,"t":"2025-11-07T05:00:00Z","v":51523,"vw":19.750574},{"c":20.0064,"h":20.035,"l":19.835,"n":304,"o":19.89,"t":"2025-11-10T05:00:00Z","v":68888,"vw":19.940332},{"c":20.06,"h":20.14,"l":20,"n":186,"o":20.05,"t":"2025-11-11T05:00:00Z","v":66561,"vw":20.077308},{"c":20.062,"h":20.15,"l":20.03,"n":211,"o":20.03,"t":"2025-11-12T05:00:00Z","v":98900,"vw":20.079396},{"c":20,"h":20.1077,"l":19.94,"n":290,"o":19.94,"t":"2025-11-13T05:00:00Z","v":46679,"vw":20.061183},{"c":20.2068,"h":20.27,"l":19.9,"n":228,"o":19.9,"t":"2025-11-14T05:00:00Z","v":57122,"vw":20.204079},{"c":20.09,"h":20.29,"l":20.0352,"n":314,"o":20.1,"t":"2025-11-17T05:00:00Z","v":54807,"vw":20.175789},{"c":20.13,"h":20.2,"l":20.02,"n":271,"o":20.19,"t":"2025-11-18T05:00:00Z","v":70532,"vw":20.152463},{"c":20.1,"h":20.22,"l":19.9307,"n":208,"o":20.22,"t":"2025-11-19T05:00:00Z","v":88223,"vw":20.086523},{"c":20.04,"h":20.28,"l":19.97,"n":274,"o":20.15,"t":"2025-11-20T05:00:00Z","v":47125,"vw":20.108419},{"c":20.01,"h":20.06,"l":19.77,"n":261,"o":19.77,"t":"2025-11-21T05:00:00Z","v":45593,"vw":19.946343},{"c":20.0021,"h":20.0399,"l":19.87,"n":172,"o":19.9,"t":"2025-11-24T05:00:00Z","v":32093,"vw":19.95873},{"c":19.97,"h":20.01,"l":19.89,"n":232,"o":19.89,"t":"2025-11-25T05:00:00Z","v":60767,"vw":19.981668},{"c":20.11,"h":20.22,"l":20.0101,"n":314,"o":20.2,"t":"2025-11-26T05:00:00Z","v":79109,"vw":20.1248},{"c":20.44,"h":20.44,"l":20.125,"n":217,"o":20.24,"t":"2025-11-28T05:00:00Z","v":58410,"vw":20.30616},{"c":20.27,"h":20.43,"l":20.22,"n":302,"o":20.43,"t":"2025-12-01T05:00:00Z","v":52841,"vw":20.294917},{"c":20.07,"h":20.34,"l":20.034,"n":345,"o":20.34,"t":"2025-12-02T05:00:00Z","v":68472,"vw":20.090852},{"c":20.15,"h":20.2199,"l":20.01,"n":213,"o":20.01,"t":"2025-12-03T05:00:00Z","v":46878,"vw":20.138869},{"c":20.26,"h":20.2699,"l":20.19,"n":186,"o":20.19,"t":"2025-12-04T05:00:00Z","v":45402,"vw":20.234711},{"c":20.19,"h":20.31,"l":20.15,"n":263,"o":20.15,"t":"2025-12-05T05:00:00Z","v":50353,"vw":20.227923},{"c":20.03,"h":20.24,"l":20.015,"n":303,"o":20.24,"t":"2025-12-08T05:00:00Z","v":86194,"vw":20.062771},{"c":19.996,"h":20.1885,"l":19.97,"n":275,"o":20.06,"t":"2025-12-09T05:00:00Z","v":53035,"vw":20.099147},{"c":19.96,"h":20.13,"l":19.87,"n":286,"o":20.13,"t":"2025-12-10T05:00:00Z","v":49077,"vw":19.939134},{"c":20,"h":20.03,"l":19.8914,"n":332,"o":19.9,"t":"2025-12-11T05:00:00Z","v":53649,"vw":19.976142},{"c":19.82,"h":19.9186,"l":19.7226,"n":436,"o":19.87,"t":"2025-12-12T05:00:00Z","v":54759,"vw":19.804353},{"c":19.8,"h":19.87,"l":19.7,"n":590,"o":19.87,"t":"2025-12-15T05:00:00Z","v":98475,"vw":19.745754},{"c":19.57,"h":19.81,"l":19.505,"n":608,"o":19.81,"t":"2025-12-16T05:00:00Z","v":108519,"vw":19.562535},{"c":19.62,"h":19.6896,"l":19.53,"n":442,"o":19.6,"t":"2025-12-17T05:00:00Z","v":102381,"vw":19.589244},{"c":19.55,"h":19.764,"l":19.53,"n":443,"o":19.67,"t":"2025-12-18T05:00:00Z","v":80736,"vw":19.623152},{"c":19.5,"h":19.71,"l":19.5,"n":386,"o":19.71,"t":"2025-12-19T05:00:00Z","v":113839,"vw":19.644136},{"c":19.655,"h":19.695,"l":19.52,"n":669,"o":19.52,"t":"2025-12-22T05:00:00Z","v":114944,"vw":19.600881},{"c":19.751,"h":19.78,"l":19.63,"n":348,"o":19.63,"t":"2025-12-23T05:00:00Z","v":60953,"vw":19.711639},{"c":19.76,"h":19.8002,"l":19.75,"n":159,"o":19.75,"t":"2025-12-24T05:00:00Z","v":33983,"vw":19.774646},{"c":19.69,"h":19.83,"l":19.66,"n":335,"o":19.78,"t":"2025-12-26T05:00:00Z","v":71838,"vw":19.730238},{"c":19.84,"h":19.86,"l":19.7501,"n":476,"o":19.82,"t":"2025-12-29T05:00:00Z","v":132163,"vw":19.828766},{"c":19.96,"h":19.96,"l":19.86,"n":441,"o":19.88,"t":"2025-12-30T05:00:00Z","v":99288,"vw":19.89185},{"c":19.87,"h":19.97,"l":19.76,"n":483,"o":19.97,"t":"2025-12-31T05:00:00Z","v":332499,"vw":19.799878},{"c":20.08,"h":20.1,"l":19.77,"n":403,"o":19.99,"t":"2026-01-02T05:00:00Z","v":84665,"vw":19.997687},{"c":19.98,"h":20.16,"l":19.7313,"n":489,"o":20.16,"t":"2026-01-05T05:00:00Z","v":61433,"vw":19.863617},{"c":19.81,"h":19.9547,"l":19.73,"n":471,"o":19.95,"t":"2026-01-06T05:00:00Z","v":113995,"vw":19.807707},{"c":19.65,"h":19.84,"l":19.6162,"n":592,"o":19.84,"t":"2026-01-07T05:00:00Z","v":181154,"vw":19.680881},{"c":19.78,"h":19.88,"l":19.725,"n":432,"o":19.8,"t":"2026-01-08T05:00:00Z","v":122435,"vw":19.794969},{"c":19.84,"h":19.99,"l":19.77,"n":336,"o":19.77,"t":"2026-01-09T05:00:00Z","v":70939,"vw":19.892313},{"c":19.93,"h":19.98,"l":19.893,"n":734,"o":19.9,"t":"2026-01-12T05:00:00Z","v":106098,"vw":19.933292},{"c":20.18,"h":20.2,"l":20.02,"n":509,"o":20.02,"t":"2026-01-13T05:00:00Z","v":100229,"vw":20.116675},{"c":20.37,"h":20.3799,"l":20.2301,"n":546,"o":20.32,"t":"2026-01-14T05:00:00Z","v":169859,"vw":20.312386},{"c":20.37,"h":20.41,"l":20.2541,"n":531,"o":20.35,"t":"2026-01-15T05:00:00Z","v":152608,"vw":20.345583},{"c":20.48,"h":20.48,"l":20.362,"n":315,"o":20.43,"t":"2026-01-16T05:00:00Z","v":90113,"vw":20.456514},{"c":20.39,"h":20.54,"l":20.3638,"n":497,"o":20.48,"t":"2026-01-20T05:00:00Z","v":107735,"vw":20.453373},{"c":20.54,"h":20.71,"l":20.4301,"n":423,"o":20.71,"t":"2026-01-21T05:00:00Z","v":92771,"vw":20.531494},{"c":20.6,"h":20.66,"l":20.4435,"n":481,"o":20.66,"t":"2026-01-22T05:00:00Z","v":97712,"vw":20.569795},{"c":20.5,"h":20.69,"l":20.48,"n":330,"o":20.58,"t":"2026-01-23T05:00:00Z","v":91501,"vw":20.526849},{"c":20.59,"h":20.73,"l":20.52,"n":315,"o":20.73,"t":"2026-01-26T05:00:00Z","v":55733,"vw":20.573006},{"c":20.78,"h":20.78,"l":20.6,"n":333,"o":20.6,"t":"2026-01-27T05:00:00Z","v":103011,"vw":20.712302},{"c":20.87,"h":20.875,"l":20.7417,"n":532,"o":20.8,"t":"2026-01-28T05:00:00Z","v":51382,"vw":20.829914},{"c":20.99,"h":21.1,"l":20.895,"n":815,"o":21,"t":"2026-01-29T05:00:00Z","v":98070,"vw":20.975643},{"c":20.95,"h":20.9992,"l":20.715,"n":385,"o":20.98,"t":"2026-01-30T05:00:00Z","v":85506,"vw":20.889568},{"c":20.81,"h":20.94,"l":20.74,"n":454,"o":20.93,"t":"2026-02-02T05:00:00Z","v":57743,"vw":20.82278},{"c":21.15,"h":21.16,"l":20.86,"n":418,"o":20.86,"t":"2026-02-03T05:00:00Z","v":96128,"vw":21.053003},{"c":21.23,"h":21.27,"l":21.08,"n":393,"o":21.2,"t":"2026-02-04T05:00:00Z","v":66245,"vw":21.167318},{"c":21.16,"h":21.25,"l":21.04,"n":387,"o":21.25,"t":"2026-02-05T05:00:00Z","v":87085,"vw":21.122315},{"c":21.25,"h":21.31,"l":21.1501,"n":956,"o":21.2,"t":"2026-02-06T05:00:00Z","v":503642,"vw":21.219476},{"c":21.39,"h":21.39,"l":21.16,"n":314,"o":21.23,"t":"2026-02-09T05:00:00Z","v":63285,"vw":21.293908},{"c":21.45,"h":21.45,"l":21.3,"n":332,"o":21.37,"t":"2026-02-10T05:00:00Z","v":71968,"vw":21.41824},{"c":21.58,"h":21.65,"l":21.48,"n":412,"o":21.62,"t":"2026-02-11T05:00:00Z","v":93270,"vw":21.599199},{"c":21.63,"h":21.81,"l":21.58,"n":482,"o":21.63,"t":"2026-02-12T05:00:00Z","v":80957,"vw":21.68946},{"c":22.05,"h":22.05,"l":21.5701,"n":468,"o":21.68,"t":"2026-02-13T05:00:00Z","v":124241,"vw":21.89657},{"c":21.93,"h":22.0499,"l":21.81,"n":527,"o":22.04,"t":"2026-02-17T05:00:00Z","v":103970,"vw":21.938181},{"c":21.97,"h":22.19,"l":21.9,"n":472,"o":22.19,"t":"2026-02-18T05:00:00Z","v":105007,"vw":22.001911},{"c":22.08,"h":22.08,"l":21.98,"n":500,"o":22,"t":"2026-02-19T05:00:00Z","v":160622,"vw":22.043946},{"c":22.04,"h":22.04,"l":21.8534,"n":836,"o":22.03,"t":"2026-02-20T05:00:00Z","v":104271,"vw":21.978372},{"c":22.02,"h":22.19,"l":21.88,"n":375,"o":22.03,"t":"2026-02-23T05:00:00Z","v":60759,"vw":21.980053},{"c":22.03,"h":22.03,"l":21.8001,"n":463,"o":21.88,"t":"2026-02-24T05:00:00Z","v":72690,"vw":21.931413},{"c":22.02,"h":22.05,"l":21.77,"n":537,"o":22.04,"t":"2026-02-25T05:00:00Z","v":88958,"vw":21.946607},{"c":22.1,"h":22.23,"l":21.75,"n":534,"o":21.98,"t":"2026-02-26T05:00:00Z","v":147048,"vw":22.001624},{"c":22.19,"h":22.48,"l":22.0751,"n":608,"o":22.48,"t":"2026-02-27T05:00:00Z","v":100467,"vw":22.199318},{"c":22.34,"h":22.57,"l":22.1301,"n":495,"o":22.57,"t":"2026-03-02T05:00:00Z","v":139577,"vw":22.342553},{"c":22.29,"h":22.39,"l":22,"n":553,"o":22.39,"t":"2026-03-03T05:00:00Z","v":61208,"vw":22.244792},{"c":22.31,"h":22.32,"l":22.084,"n":336,"o":22.29,"t":"2026-03-04T05:00:00Z","v":110793,"vw":22.23317},{"c":22.26,"h":22.37,"l":22.1701,"n":449,"o":22.37,"t":"2026-03-05T05:00:00Z","v":73769,"vw":22.245699},{"c":22.22,"h":22.305,"l":22.06,"n":1215,"o":22.22,"t":"2026-03-06T05:00:00Z","v":270571,"vw":22.183461},{"c":22.17,"h":22.24,"l":22.02,"n":819,"o":22.24,"t":"2026-03-09T04:00:00Z","v":115366,"vw":22.16703},{"c":22.01,"h":22.2799,"l":21.94,"n":460,"o":22.16,"t":"2026-03-10T04:00:00Z","v":112769,"vw":22.10865},{"c":22.2,"h":22.2,"l":21.93,"n":370,"o":22.04,"t":"2026-03-11T04:00:00Z","v":67007,"vw":22.116897},{"c":22.08,"h":22.28,"l":22.03,"n":359,"o":22.28,"t":"2026-03-12T04:00:00Z","v":79054,"vw":22.184319},{"c":22.24,"h":22.2799,"l":22.1101,"n":198,"o":22.19,"t":"2026-03-13T04:00:00Z","v":35429,"vw":22.165396},{"c":22.3,"h":22.36,"l":22.1753,"n":288,"o":22.28,"t":"2026-03-16T04:00:00Z","v":53404,"vw":22.24686},{"c":22.29,"h":22.4692,"l":22.25,"n":443,"o":22.3,"t":"2026-03-17T04:00:00Z","v":110665,"vw":22.362918},{"c":22.24,"h":22.32,"l":22.15,"n":349,"o":22.28,"t":"2026-03-18T04:00:00Z","v":63002,"vw":22.245825},{"c":22.45,"h":22.45,"l":22.13,"n":347,"o":22.13,"t":"2026-03-19T04:00:00Z","v":57573,"vw":22.336595},{"c":22.2,"h":22.49,"l":22.0901,"n":402,"o":22.45,"t":"2026-03-20T04:00:00Z","v":99227,"vw":22.299585},{"c":22.41,"h":22.48,"l":22.062,"n":345,"o":22.28,"t":"2026-03-23T04:00:00Z","v":68599,"vw":22.345686},{"c":22.59,"h":22.72,"l":22.38,"n":652,"o":22.38,"t":"2026-03-24T04:00:00Z","v":173380,"vw":22.595942},{"c":22.62,"h":22.66,"l":22.3904,"n":404,"o":22.59,"t":"2026-03-25T04:00:00Z","v":83763,"vw":22.587609},{"c":22.56,"h":22.62,"l":22.43,"n":383,"o":22.55,"t":"2026-03-26T04:00:00Z","v":61658,"vw":22.535289},{"c":22.6,"h":22.78,"l":22.5601,"n":475,"o":22.69,"t":"2026-03-27T04:00:00Z","v":158504,"vw":22.685503},{"c":22.6,"h":22.79,"l":22.4791,"n":643,"o":22.7,"t":"2026-03-30T04:00:00Z","v":107969,"vw":22.646165},{"c":22.49,"h":22.75,"l":22.2,"n":702,"o":22.75,"t":"2026-03-31T04:00:00Z","v":118294,"vw":22.524263},{"c":22.28,"h":22.4111,"l":22.1101,"n":544,"o":22.4,"t":"2026-04-01T04:00:00Z","v":263437,"vw":22.224658},{"c":22.4,"h":22.7,"l":22.31,"n":370,"o":22.7,"t":"2026-04-02T04:00:00Z","v":63493,"vw":22.391011},{"c":22.44,"h":22.45,"l":22.3201,"n":395,"o":22.39,"t":"2026-04-06T04:00:00Z","v":68392,"vw":22.386073},{"c":22.6,"h":22.66,"l":22.44,"n":414,"o":22.44,"t":"2026-04-07T04:00:00Z","v":82009,"vw":22.551831},{"c":22.55,"h":22.55,"l":22.15,"n":505,"o":22.21,"t":"2026-04-08T04:00:00Z","v":76987,"vw":22.324018},{"c":22.54,"h":22.79,"l":22.46,"n":363,"o":22.57,"t":"2026-04-09T04:00:00Z","v":57186,"vw":22.590603},{"c":22.46,"h":22.56,"l":22.4,"n":391,"o":22.46,"t":"2026-04-10T04:00:00Z","v":63075,"vw":22.479257},{"c":22.33,"h":22.525,"l":22.18,"n":444,"o":22.52,"t":"2026-04-13T04:00:00Z","v":120916,"vw":22.361605},{"c":22.22,"h":22.23,"l":22.01,"n":351,"o":22.23,"t":"2026-04-14T04:00:00Z","v":123868,"vw":22.139276},{"c":22.1,"h":22.29,"l":22.0301,"n":412,"o":22.21,"t":"2026-04-15T04:00:00Z","v":103583,"vw":22.109209},{"c":22.22,"h":22.26,"l":22.08,"n":412,"o":22.14,"t":"2026-04-16T04:00:00Z","v":70903,"vw":22.159939},{"c":22.07,"h":22.1,"l":21.761,"n":493,"o":22.1,"t":"2026-04-17T04:00:00Z","v":126573,"vw":21.934697},{"c":21.99,"h":22.16,"l":21.95,"n":643,"o":22.16,"t":"2026-04-20T04:00:00Z","v":81495,"vw":22.074753},{"c":21.86,"h":22,"l":21.77,"n":491,"o":21.9,"t":"2026-04-21T04:00:00Z","v":82557,"vw":21.847653},{"c":21.96,"h":22.05,"l":21.9,"n":632,"o":21.96,"t":"2026-04-22T04:00:00Z","v":127557,"vw":21.97476},{"c":22.19,"h":22.19,"l":21.89,"n":440,"o":21.89,"t":"2026-04-23T04:00:00Z","v":120581,"vw":22.078327},{"c":22.14,"h":22.19,"l":22.03,"n":397,"o":22.19,"t":"2026-04-24T04:00:00Z","v":71516,"vw":22.116653},{"c":22.21,"h":22.4,"l":22.1,"n":465,"o":22.1,"t":"2026-04-27T04:00:00Z","v":50651,"vw":22.23112},{"c":22.37,"h":22.4,"l":22.23,"n":380,"o":22.34,"t":"2026-04-28T04:00:00Z","v":472641,"vw":22.36686},{"c":22.51,"h":22.54,"l":22.4,"n":474,"o":22.43,"t":"2026-04-29T04:00:00Z","v":69286,"vw":22.478616},{"c":22.84,"h":22.84,"l":22.31,"n":518,"o":22.49,"t":"2026-04-30T04:00:00Z","v":114377,"vw":22.720457},{"c":22.62,"h":22.84,"l":22.59,"n":406,"o":22.84,"t":"2026-05-01T04:00:00Z","v":53871,"vw":22.711126},{"c":22.73,"h":22.82,"l":22.57,"n":439,"o":22.57,"t":"2026-05-04T04:00:00Z","v":102338,"vw":22.7226},{"c":22.68,"h":22.85,"l":22.65,"n":345,"o":22.65,"t":"2026-05-05T04:00:00Z","v":72290,"vw":22.766487},{"c":22.37,"h":22.52,"l":22.2801,"n":379,"o":22.47,"t":"2026-05-06T04:00:00Z","v":67192,"vw":22.360738},{"c":22.18,"h":22.4209,"l":22.0201,"n":297,"o":22.35,"t":"2026-05-07T04:00:00Z","v":45327,"vw":22.13309},{"c":22.04,"h":22.366,"l":22.03,"n":440,"o":22.31,"t":"2026-05-08T04:00:00Z","v":70375,"vw":22.120688},{"c":22.26,"h":22.325,"l":22.0501,"n":373,"o":22.1,"t":"2026-05-11T04:00:00Z","v":65136,"vw":22.237668},{"c":22.4317,"h":22.47,"l":22.25,"n":368,"o":22.38,"t":"2026-05-12T04:00:00Z","v":40288,"vw":22.360512},{"c":22.36,"h":22.39,"l":22.2201,"n":568,"o":22.29,"t":"2026-05-13T04:00:00Z","v":101735,"vw":22.295731},{"c":22.5,"h":22.535,"l":22.32,"n":483,"o":22.32,"t":"2026-05-14T04:00:00Z","v":85629,"vw":22.490262},{"c":22.49,"h":22.66,"l":22.4103,"n":470,"o":22.57,"t":"2026-05-15T04:00:00Z","v":74287,"vw":22.49787},{"c":22.61,"h":22.67,"l":22.3292,"n":318,"o":22.49,"t":"2026-05-18T04:00:00Z","v":52284,"vw":22.589012},{"c":22.84,"h":22.84,"l":22.5201,"n":293,"o":22.63,"t":"2026-05-19T04:00:00Z","v":53317,"vw":22.785961},{"c":22.69,"h":22.96,"l":22.64,"n":308,"o":22.84,"t":"2026-05-20T04:00:00Z","v":81531,"vw":22.801611},{"c":22.63,"h":22.6664,"l":22.15,"n":334,"o":22.65,"t":"2026-05-21T04:00:00Z","v":47026,"vw":22.584685},{"c":22.71,"h":22.7554,"l":22.56,"n":526,"o":22.63,"t":"2026-05-22T04:00:00Z","v":96632,"vw":22.687957},{"c":22.5,"h":22.7991,"l":22.42,"n":535,"o":22.65,"t":"2026-05-26T04:00:00Z","v":81122,"vw":22.575908},{"c":22.26,"h":22.5,"l":22.16,"n":526,"o":22.5,"t":"2026-05-27T04:00:00Z","v":129333,"vw":22.277189},{"c":22.11,"h":22.35,"l":22.04,"n":791,"o":22.35,"t":"2026-05-28T04:00:00Z","v":92320,"vw":22.157559},{"c":21.88,"h":22.127,"l":21.84,"n":658,"o":22.06,"t":"2026-05-29T04:00:00Z","v":113002,"vw":21.953526},{"c":21.82,"h":21.9887,"l":21.81,"n":360,"o":21.81,"t":"2026-06-01T04:00:00Z","v":40834,"vw":21.876204},{"c":22.11,"h":22.13,"l":21.7,"n":319,"o":21.7,"t":"2026-06-02T04:00:00Z","v":59506,"vw":22.035731},{"c":22.12,"h":22.36,"l":22.1,"n":368,"o":22.11,"t":"2026-06-03T04:00:00Z","v":45361,"vw":22.248433},{"c":22.31,"h":22.34,"l":21.98,"n":293,"o":22.12,"t":"2026-06-04T04:00:00Z","v":45886,"vw":22.180635},{"c":22.18,"h":22.32,"l":22.1307,"n":315,"o":22.22,"t":"2026-06-05T04:00:00Z","v":54583,"vw":22.245868},{"c":22.09,"h":22.27,"l":22.015,"n":286,"o":22.18,"t":"2026-06-08T04:00:00Z","v":53719,"vw":22.089969},{"c":22.07,"h":22.14,"l":21.92,"n":276,"o":22.14,"t":"2026-06-09T04:00:00Z","v":96140,"vw":21.986809},{"c":22.16,"h":22.29,"l":22.07,"n":216,"o":22.07,"t":"2026-06-10T04:00:00Z","v":34226,"vw":22.211146},{"c":22.05,"h":22.36,"l":22.05,"n":289,"o":22.29,"t":"2026-06-11T04:00:00Z","v":84690,"vw":22.208277},{"c":22.16,"h":22.28,"l":22.05,"n":387,"o":22.05,"t":"2026-06-12T04:00:00Z","v":57966,"vw":22.176712},{"c":21.9,"h":22.09,"l":21.845,"n":607,"o":21.93,"t":"2026-06-15T04:00:00Z","v":263646,"vw":21.988821},{"c":21.87,"h":22,"l":21.81,"n":281,"o":21.81,"t":"2026-06-16T04:00:00Z","v":58565,"vw":21.911615},{"c":21.69,"h":21.875,"l":21.65,"n":374,"o":21.81,"t":"2026-06-17T04:00:00Z","v":61711,"vw":21.789071},{"c":21.63,"h":21.7299,"l":21.5,"n":650,"o":21.69,"t":"2026-06-18T04:00:00Z","v":176843,"vw":21.629914},{"c":21.82,"h":21.89,"l":21.7,"n":281,"o":21.74,"t":"2026-06-22T04:00:00Z","v":61910,"vw":21.809485},{"c":22.1,"h":22.1,"l":21.68,"n":322,"o":21.83,"t":"2026-06-23T04:00:00Z","v":94820,"vw":21.924969},{"c":21.9,"h":22.1,"l":21.8101,"n":410,"o":22.1,"t":"2026-06-24T04:00:00Z","v":159477,"vw":21.883688},{"c":22.0033,"h":22.025,"l":21.74,"n":402,"o":21.83,"t":"2026-06-25T04:00:00Z","v":125045,"vw":21.958338},{"c":22.06,"h":22.11,"l":22,"n":481,"o":22,"t":"2026-06-26T04:00:00Z","v":79697,"vw":22.050464},{"c":21.97,"h":22.0999,"l":21.9,"n":624,"o":22,"t":"2026-06-29T04:00:00Z","v":95164,"vw":21.98696},{"c":21.84,"h":22.08,"l":21.825,"n":504,"o":22.08,"t":"2026-06-30T04:00:00Z","v":94271,"vw":21.954159},{"c":21.6,"h":21.8364,"l":21.6,"n":532,"o":21.82,"t":"2026-07-01T04:00:00Z","v":67648,"vw":21.664147},{"c":21.91,"h":21.91,"l":21.69,"n":294,"o":21.69,"t":"2026-07-02T04:00:00Z","v":66433,"vw":21.789681},{"c":21.76,"h":22.08,"l":21.76,"n":344,"o":21.88,"t":"2026-07-06T04:00:00Z","v":58816,"vw":21.867866},{"c":22.15,"h":22.22,"l":21.85,"n":314,"o":21.85,"t":"2026-07-07T04:00:00Z","v":175699,"vw":22.049681},{"c":22.23,"h":22.48,"l":22.1201,"n":337,"o":22.48,"t":"2026-07-08T04:00:00Z","v":62360,"vw":22.229703},{"c":22.1,"h":22.23,"l":22.09,"n":337,"o":22.21,"t":"2026-07-09T04:00:00Z","v":48014,"vw":22.150951},{"c":22.1,"h":22.1462,"l":21.94,"n":306,"o":22.04,"t":"2026-07-10T04:00:00Z","v":58282,"vw":22.047024},{"c":22.41,"h":22.45,"l":22.25,"n":480,"o":22.29,"t":"2026-07-13T04:00:00Z","v":121566,"vw":22.343855},{"c":22.38,"h":22.52,"l":22.3057,"n":304,"o":22.45,"t":"2026-07-14T04:00:00Z","v":44189,"vw":22.377751},{"c":22.23,"h":22.41,"l":22.2,"n":258,"o":22.38,"t":"2026-07-15T04:00:00Z","v":35756,"vw":22.286943},{"c":22.37,"h":22.39,"l":22.23,"n":311,"o":22.25,"t":"2026-07-16T04:00:00Z","v":56810,"vw":22.336915},{"c":22.38,"h":22.57,"l":22.34,"n":277,"o":22.51,"t":"2026-07-17T04:00:00Z","v":249581,"vw":22.44461},{"c":22.39,"h":22.525,"l":22.38,"n":373,"o":22.51,"t":"2026-07-20T04:00:00Z","v":89916,"vw":22.411801},{"c":22.28,"h":22.285,"l":22.1301,"n":395,"o":22.23,"t":"2026-07-21T04:00:00Z","v":60696,"vw":22.244679},{"c":22.52,"h":22.55,"l":22.44,"n":312,"o":22.45,"t":"2026-07-22T04:00:00Z","v":302172,"vw":22.533146},{"c":22.62,"h":22.685,"l":22.55,"n":653,"o":22.61,"t":"2026-07-23T04:00:00Z","v":114975,"vw":22.601873},{"c":22.63,"h":22.81,"l":22.57,"n":287,"o":22.57,"t":"2026-07-24T04:00:00Z","v":785523,"vw":22.68118},{"c":22.23,"h":22.55,"l":22.23,"n":652,"o":22.5,"t":"2026-07-27T04:00:00Z","v":131439,"vw":22.379447},{"c":22.27,"h":22.45,"l":22.19,"n":332,"o":22.25,"t":"2026-07-28T04:00:00Z","v":65957,"vw":22.299841},{"c":22.24,"h":22.47,"l":22.19,"n":435,"o":22.45,"t":"2026-07-29T04:00:00Z","v":42867,"vw":22.293461},{"c":22.25,"h":22.4,"l":22.1,"n":551,"o":22.4,"t":"2026-07-30T04:00:00Z","v":68402,"vw":22.206432},{"c":22.39,"h":22.4,"l":22.17,"n":463,"o":22.38,"t":"2026-07-31T04:00:00Z","v":69559,"vw":22.314315},{"c":22.31,"h":22.3637,"l":22.18,"n":389,"o":22.3,"t":"2026-08-03T04:00:00Z","v":67783,"vw":22.247996},{"c":22.29,"h":22.3897,"l":22.02,"n":433,"o":22.25,"t":"2026-08-04T04:00:00Z","v":74810,"vw":22.287568},{"c":22.06,"h":22.28,"l":22.03,"n":350,"o":22.28,"t":"2026-08-05T04:00:00Z","v":69850,"vw":22.087068},{"c":22.22,"h":22.25,"l":22.12,"n":269,"o":22.12,"t":"2026-08-06T04:00:00Z","v":53331,"vw":22.200679},{"c":22.14,"h":22.275,"l":22.075,"n":251,"o":22.14,"t":"2026-08-07T04:00:00Z","v":36737,"vw":22.175416},{"c":22.34,"h":22.345,"l":22.22,"n":348,"o":22.32,"t":"2026-08-10T04:00:00Z","v":44076,"vw":22.314285},{"c":22.471,"h":22.5199,"l":22.25,"n":332,"o":22.25,"t":"2026-08-11T04:00:00Z","v":77242,"vw":22.42225},{"c":22.5659,"h":22.6099,"l":22.47,"n":269,"o":22.47,"t":"2026-08-12T04:00:00Z","v":61129,"vw":22.553075},{"c":22.6,"h":22.67,"l":22.5301,"n":253,"o":22.57,"t":"2026-08-13T04:00:00Z","v":37606,"vw":22.589389},{"c":22.84,"h":22.86,"l":22.63,"n":461,"o":22.63,"t":"2026-08-14T04:00:00Z","v":76250,"vw":22.809712},{"c":22.75,"h":22.85,"l":22.72,"n":348,"o":22.8,"t":"2026-08-17T04:00:00Z","v":66521,"vw":22.776296},{"c":22.96,"h":23.03,"l":22.84,"n":341,"o":22.84,"t":"2026-08-18T04:00:00Z","v":62748,"vw":22.965327},{"c":22.83,"h":23.01,"l":22.8,"n":231,"o":22.94,"t":"2026-08-19T04:00:00Z","v":52019,"vw":22.879204},{"c":22.87,"h":22.99,"l":22.82,"n":367,"o":22.86,"t":"2026-08-20T04:00:00Z","v":128957,"vw":22.878597},{"c":22.51,"h":22.79,"l":22.4839,"n":252,"o":22.64,"t":"2026-08-21T04:00:00Z","v":138624,"vw":22.580817},{"c":22.57,"h":22.59,"l":22.41,"n":346,"o":22.5,"t":"2026-08-24T04:00:00Z","v":49445,"vw":22.512612},{"c":22.49,"h":22.588,"l":22.417,"n":322,"o":22.55,"t":"2026-08-25T04:00:00Z","v":51683,"vw":22.537265},{"c":22.7495,"h":22.87,"l":22.48,"n":488,"o":22.6,"t":"2026-08-26T04:00:00Z","v":97552,"vw":22.726925},{"c":22.68,"h":22.7399,"l":22.52,"n":256,"o":22.73,"t":"2026-08-27T04:00:00Z","v":41559,"vw":22.646137},{"c":22.65,"h":22.78,"l":22.59,"n":509,"o":22.78,"t":"2026-08-28T04:00:00Z","v":86084,"vw":22.651363},{"c":22.76,"h":22.78,"l":22.675,"n":376,"o":22.75,"t":"2026-08-31T04:00:00Z","v":73750,"vw":22.72773},{"c":22.871,"h":22.95,"l":22.801,"n":278,"o":22.85,"t":"2026-09-01T04:00:00Z","v":53212,"vw":22.841908},{"c":22.88,"h":22.93,"l":22.68,"n":325,"o":22.87,"t":"2026-09-02T04:00:00Z","v":84213,"vw":22.829179},{"c":22.86,"h":22.975,"l":22.86,"n":279,"o":22.93,"t":"2026-09-03T04:00:00Z","v":44338,"vw":22.931269},{"c":22.83,"h":22.85,"l":22.73,"n":348,"o":22.74,"t":"2026-09-04T04:00:00Z","v":36093,"vw":22.79297},{"c":22.96,"h":23.03,"l":22.8639,"n":425,"o":22.88,"t":"2026-09-08T04:00:00Z","v":77811,"vw":22.950619},{"c":22.88,"h":23.08,"l":22.83,"n":351,"o":23,"t":"2026-09-09T04:00:00Z","v":72760,"vw":22.908705},{"c":22.74,"h":23.06,"l":22.735,"n":346,"o":23.06,"t":"2026-09-10T04:00:00Z","v":56107,"vw":22.793161},{"c":22.68,"h":22.815,"l":22.64,"n":324,"o":22.78,"t":"2026-09-11T04:00:00Z","v":77714,"vw":22.729357},{"c":22.505,"h":22.79,"l":22.48,"n":269,"o":22.79,"t":"2026-09-14T04:00:00Z","v":61722,"vw":22.576077},{"c":22.45,"h":22.6559,"l":22.45,"n":323,"o":22.53,"t":"2026-09-15T04:00:00Z","v":50997,"vw":22.498993},{"c":22.22,"h":22.4334,"l":22.14,"n":310,"o":22.43,"t":"2026-09-16T04:00:00Z","v":31872,"vw":22.362593},{"c":22.39,"h":22.41,"l":22.25,"n":287,"o":22.4,"t":"2026-09-17T04:00:00Z","v":34860,"vw":22.377216},{"c":22.35,"h":22.44,"l":22.3,"n":222,"o":22.44,"t":"2026-09-18T04:00:00Z","v":49999,"vw":22.358818},{"c":22.18,"h":22.32,"l":22.175,"n":424,"o":22.32,"t":"2026-09-21T04:00:00Z","v":65626,"vw":22.211966},{"c":22.09,"h":22.264,"l":22.035,"n":453,"o":22.22,"t":"2026-09-22T04:00:00Z","v":218836,"vw":22.112657},{"c":21.93,"h":22.18,"l":21.93,"n":256,"o":22.18,"t":"2026-09-23T04:00:00Z","v":35017,"vw":22.033314},{"c":21.69,"h":21.88,"l":21.685,"n":407,"o":21.88,"t":"2026-09-24T04:00:00Z","v":46156,"vw":21.777121},{"c":21.59,"h":21.69,"l":21.475,"n":433,"o":21.69,"t":"2026-09-25T04:00:00Z","v":68049,"vw":21.549426},{"c":21.54,"h":21.5963,"l":21.4602,"n":359,"o":21.55,"t":"2026-09-28T04:00:00Z","v":92415,"vw":21.532819},{"c":21.42,"h":21.5,"l":21.25,"n":552,"o":21.5,"t":"2026-09-29T04:00:00Z","v":137112,"vw":21.409651},{"c":21.29,"h":21.56,"l":21.265,"n":532,"o":21.56,"t":"2026-09-30T04:00:00Z","v":97195,"vw":21.394865},{"c":21.44,"h":21.47,"l":21.1491,"n":670,"o":21.19,"t":"2026-10-01T04:00:00Z","v":139771,"vw":21.332423},{"c":21.61,"h":21.62,"l":21.48,"n":360,"o":21.48,"t":"2026-10-02T04:00:00Z","v":66256,"vw":21.562382},{"c":21.76,"h":21.86,"l":21.49,"n":398,"o":21.6,"t":"2026-10-05T04:00:00Z","v":49247,"vw":21.742284},{"c":21.98,"h":22.01,"l":21.63,"n":427,"o":21.63,"t":"2026-10-06T04:00:00Z","v":68787,"vw":21.894455},{"c":21.86,"h":22.03,"l":21.76,"n":409,"o":22.03,"t":"2026-10-07T04:00:00Z","v":130533,"vw":21.829048},{"c":22.04,"h":22.07,"l":21.91,"n":355,"o":21.91,"t":"2026-10-08T04:00:00Z","v":63137,"vw":21.993826},{"c":22.03,"h":22.12,"l":22.02,"n":261,"o":22.06,"t":"2026-10-09T04:00:00Z","v":50656,"vw":22.057969},{"c":22.18,"h":22.18,"l":22.075,"n":298,"o":22.16,"t":"2026-10-12T04:00:00Z","v":68090,"vw":22.13471},{"c":22.3,"h":22.315,"l":22.145,"n":383,"o":22.25,"t":"2026-10-13T04:00:00Z","v":82260,"vw":22.227823},{"c":22.2,"h":22.305,"l":22.13,"n":343,"o":22.19,"t":"2026-10-14T04:00:00Z","v":49491,"vw":22.186591},{"c":22.03,"h":22.25,"l":21.99,"n":298,"o":22.18,"t":"2026-10-15T04:00:00Z","v":61014,"vw":22.067534},{"c":22.47,"h":22.47,"l":22.19,"n":210,"o":22.19,"t":"2026-10-16T04:00:00Z","v":19803,"vw":22.349908},{"c":22.21,"h":22.4499,"l":22.13,"n":252,"o":22.14,"t":"2026-10-19T04:00:00Z","v":54717,"vw":22.254514},{"c":22.36,"h":22.39,"l":22.27,"n":318,"o":22.27,"t":"2026-10-20T04:00:00Z","v":69536,"vw":22.350245},{"c":22.3,"h":22.4,"l":22.28,"n":318,"o":22.4,"t":"2026-10-21T04:00:00Z","v":42659,"vw":22.318564},{"c":22.35,"h":22.43,"l":22.055,"n":207,"o":22.43,"t":"2026-10-22T04:00:00Z","v":30284,"vw":22.294193}],"volatilityBars":[{"c":22.205,"h":22.32,"l":22.205,"n":28,"o":22.32,"t":"2026-09-21T13:30:00Z","v":6965,"vw":22.26236},{"c":22.2447,"h":22.2447,"l":22.2447,"n":1,"o":22.2447,"t":"2026-09-21T13:45:00Z","v":128,"vw":22.2447},{"c":22.2,"h":22.2,"l":22.2,"n":2,"o":22.2,"t":"2026-09-21T14:00:00Z","v":280,"vw":22.2},{"c":22.2324,"h":22.2474,"l":22.215,"n":4,"o":22.215,"t":"2026-09-21T14:15:00Z","v":1875,"vw":22.242956},{"c":22.2,"h":22.2173,"l":22.2,"n":3,"o":22.2173,"t":"2026-09-21T14:30:00Z","v":1697,"vw":22.213524},{"c":22.2,"h":22.2169,"l":22.2,"n":6,"o":22.2169,"t":"2026-09-21T14:45:00Z","v":1419,"vw":22.212456},{"c":22.175,"h":22.175,"l":22.175,"n":1,"o":22.175,"t":"2026-09-21T15:00:00Z","v":379,"vw":22.175},{"c":22.1899,"h":22.1899,"l":22.18,"n":5,"o":22.18,"t":"2026-09-21T15:15:00Z","v":1041,"vw":22.184238},{"c":22.1823,"h":22.19,"l":22.18,"n":4,"o":22.18,"t":"2026-09-21T15:30:00Z","v":1535,"vw":22.188847},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-09-21T15:45:00Z","v":400,"vw":22.2},{"c":22.19,"h":22.19,"l":22.1793,"n":2,"o":22.1793,"t":"2026-09-21T16:00:00Z","v":556,"vw":22.186536},{"c":22.19,"h":22.19,"l":22.19,"n":1,"o":22.19,"t":"2026-09-21T16:30:00Z","v":376,"vw":22.19},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-09-21T17:00:00Z","v":100,"vw":22.2},{"c":22.194,"h":22.21,"l":22.194,"n":7,"o":22.21,"t":"2026-09-21T17:15:00Z","v":866,"vw":22.206762},{"c":22.2361,"h":22.2361,"l":22.22,"n":5,"o":22.22,"t":"2026-09-21T18:00:00Z","v":933,"vw":22.223402},{"c":22.24,"h":22.24,"l":22.24,"n":2,"o":22.24,"t":"2026-09-21T18:15:00Z","v":1155,"vw":22.24},{"c":22.23,"h":22.24,"l":22.23,"n":34,"o":22.2376,"t":"2026-09-21T18:30:00Z","v":7441,"vw":22.230806},{"c":22.2218,"h":22.24,"l":22.2201,"n":35,"o":22.23,"t":"2026-09-21T18:45:00Z","v":3916,"vw":22.227217},{"c":22.215,"h":22.2399,"l":22.215,"n":37,"o":22.23,"t":"2026-09-21T19:00:00Z","v":3496,"vw":22.225728},{"c":22.19,"h":22.22,"l":22.1899,"n":44,"o":22.22,"t":"2026-09-21T19:15:00Z","v":12057,"vw":22.194308},{"c":22.2,"h":22.2,"l":22.185,"n":19,"o":22.185,"t":"2026-09-21T19:30:00Z","v":4337,"vw":22.189233},{"c":22.18,"h":22.2,"l":22.18,"n":35,"o":22.1902,"t":"2026-09-21T19:45:00Z","v":12451,"vw":22.188634},{"c":22.05,"h":22.22,"l":22.035,"n":27,"o":22.22,"t":"2026-09-22T13:30:00Z","v":3797,"vw":22.090721},{"c":22.1301,"h":22.15,"l":22.11,"n":9,"o":22.11,"t":"2026-09-22T13:45:00Z","v":3825,"vw":22.120971},{"c":22.21,"h":22.22,"l":22.1201,"n":10,"o":22.1201,"t":"2026-09-22T14:00:00Z","v":3669,"vw":22.189296},{"c":22.22,"h":22.2268,"l":22.22,"n":8,"o":22.22,"t":"2026-09-22T14:15:00Z","v":2048,"vw":22.222043},{"c":22.2,"h":22.2,"l":22.2,"n":8,"o":22.2,"t":"2026-09-22T14:30:00Z","v":2027,"vw":22.2},{"c":22.1986,"h":22.21,"l":22.1986,"n":5,"o":22.21,"t":"2026-09-22T14:45:00Z","v":3922,"vw":22.199598},{"c":22.23,"h":22.24,"l":22.215,"n":3,"o":22.24,"t":"2026-09-22T15:00:00Z","v":401,"vw":22.227157},{"c":22.222,"h":22.222,"l":22.222,"n":1,"o":22.222,"t":"2026-09-22T15:15:00Z","v":361,"vw":22.222},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-09-22T15:30:00Z","v":688,"vw":22.25},{"c":22.26,"h":22.264,"l":22.26,"n":4,"o":22.264,"t":"2026-09-22T15:45:00Z","v":2501,"vw":22.26304},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-09-22T16:00:00Z","v":433,"vw":22.25},{"c":22.23,"h":22.25,"l":22.23,"n":18,"o":22.245,"t":"2026-09-22T16:15:00Z","v":4580,"vw":22.241607},{"c":22.22,"h":22.235,"l":22.22,"n":11,"o":22.235,"t":"2026-09-22T16:30:00Z","v":1236,"vw":22.228043},{"c":22.1999,"h":22.21,"l":22.19,"n":21,"o":22.21,"t":"2026-09-22T16:45:00Z","v":2179,"vw":22.206844},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-09-22T17:00:00Z","v":100,"vw":22.2},{"c":22.1439,"h":22.1561,"l":22.1424,"n":6,"o":22.1424,"t":"2026-09-22T17:15:00Z","v":1294,"vw":22.143577},{"c":22.16,"h":22.16,"l":22.16,"n":5,"o":22.16,"t":"2026-09-22T17:30:00Z","v":379,"vw":22.16},{"c":22.07,"h":22.115,"l":22.07,"n":2,"o":22.115,"t":"2026-09-22T17:45:00Z","v":2876,"vw":22.087305},{"c":22.1,"h":22.1,"l":22.08,"n":4,"o":22.08,"t":"2026-09-22T18:00:00Z","v":3340,"vw":22.094251},{"c":22.1279,"h":22.1279,"l":22.1279,"n":1,"o":22.1279,"t":"2026-09-22T18:15:00Z","v":101,"vw":22.1279},{"c":22.09,"h":22.1,"l":22.09,"n":5,"o":22.1,"t":"2026-09-22T18:30:00Z","v":622,"vw":22.093663},{"c":22.08,"h":22.0899,"l":22.08,"n":4,"o":22.0899,"t":"2026-09-22T18:45:00Z","v":5319,"vw":22.083481},{"c":22.08,"h":22.09,"l":22.06,"n":11,"o":22.09,"t":"2026-09-22T19:00:00Z","v":9992,"vw":22.074477},{"c":22.0608,"h":22.11,"l":22.0608,"n":18,"o":22.09,"t":"2026-09-22T19:15:00Z","v":78769,"vw":22.108285},{"c":22.065,"h":22.065,"l":22.06,"n":3,"o":22.06,"t":"2026-09-22T19:30:00Z","v":221,"vw":22.0625},{"c":22.09,"h":22.11,"l":22.07,"n":172,"o":22.07,"t":"2026-09-22T19:45:00Z","v":82734,"vw":22.094244},{"c":22.07,"h":22.18,"l":22.07,"n":6,"o":22.18,"t":"2026-09-23T13:30:00Z","v":1120,"vw":22.104628},{"c":22.0879,"h":22.0879,"l":22.0879,"n":1,"o":22.0879,"t":"2026-09-23T13:45:00Z","v":140,"vw":22.0879},{"c":22.11,"h":22.11,"l":22.0766,"n":12,"o":22.1,"t":"2026-09-23T14:00:00Z","v":1162,"vw":22.100525},{"c":22.1,"h":22.1,"l":22.0887,"n":2,"o":22.0887,"t":"2026-09-23T14:15:00Z","v":467,"vw":22.09637},{"c":22.105,"h":22.115,"l":22.095,"n":5,"o":22.115,"t":"2026-09-23T14:30:00Z","v":2030,"vw":22.107488},{"c":22.05,"h":22.05,"l":22.03,"n":6,"o":22.03,"t":"2026-09-23T14:45:00Z","v":2251,"vw":22.041125},{"c":22.04,"h":22.05,"l":22.04,"n":5,"o":22.05,"t":"2026-09-23T15:00:00Z","v":728,"vw":22.041893},{"c":22.0401,"h":22.06,"l":22.04,"n":7,"o":22.06,"t":"2026-09-23T15:15:00Z","v":690,"vw":22.048301},{"c":22.0751,"h":22.0751,"l":22.06,"n":4,"o":22.06,"t":"2026-09-23T15:30:00Z","v":286,"vw":22.06755},{"c":22.07,"h":22.07,"l":22.0699,"n":8,"o":22.0699,"t":"2026-09-23T15:45:00Z","v":436,"vw":22.069937},{"c":22.035,"h":22.055,"l":22.0297,"n":5,"o":22.055,"t":"2026-09-23T16:00:00Z","v":1492,"vw":22.039978},{"c":22.0402,"h":22.05,"l":22.04,"n":8,"o":22.05,"t":"2026-09-23T16:15:00Z","v":3931,"vw":22.043202},{"c":22.08,"h":22.08,"l":22.07,"n":2,"o":22.07,"t":"2026-09-23T16:30:00Z","v":4775,"vw":22.079382},{"c":22.015,"h":22.02,"l":22.015,"n":5,"o":22.02,"t":"2026-09-23T16:45:00Z","v":1155,"vw":22.015491},{"c":22.03,"h":22.03,"l":22,"n":13,"o":22,"t":"2026-09-23T17:00:00Z","v":2632,"vw":22.008264},{"c":22.045,"h":22.045,"l":22.045,"n":2,"o":22.045,"t":"2026-09-23T18:00:00Z","v":271,"vw":22.045},{"c":21.98,"h":22.03,"l":21.98,"n":5,"o":22.01,"t":"2026-09-23T18:15:00Z","v":1136,"vw":22.009911},{"c":21.9901,"h":21.9901,"l":21.9901,"n":1,"o":21.9901,"t":"2026-09-23T18:30:00Z","v":178,"vw":21.9901},{"c":21.97,"h":21.9899,"l":21.96,"n":14,"o":21.96,"t":"2026-09-23T18:45:00Z","v":1888,"vw":21.978377},{"c":21.97,"h":21.97,"l":21.96,"n":3,"o":21.96,"t":"2026-09-23T19:00:00Z","v":1079,"vw":21.961779},{"c":21.965,"h":21.97,"l":21.965,"n":4,"o":21.97,"t":"2026-09-23T19:15:00Z","v":641,"vw":21.966667},{"c":21.97,"h":21.97,"l":21.9592,"n":2,"o":21.9592,"t":"2026-09-23T19:30:00Z","v":917,"vw":21.961167},{"c":21.95,"h":21.9698,"l":21.9435,"n":5,"o":21.9698,"t":"2026-09-23T19:45:00Z","v":2818,"vw":21.956287},{"c":21.93,"h":21.93,"l":21.93,"n":4,"o":21.93,"t":"2026-09-23T20:00:00Z","v":403,"vw":21.93},{"c":21.825,"h":21.88,"l":21.82,"n":14,"o":21.88,"t":"2026-09-24T13:30:00Z","v":4437,"vw":21.85305},{"c":21.855,"h":21.855,"l":21.84,"n":6,"o":21.8461,"t":"2026-09-24T13:45:00Z","v":789,"vw":21.849485},{"c":21.855,"h":21.855,"l":21.85,"n":9,"o":21.85,"t":"2026-09-24T14:15:00Z","v":622,"vw":21.851933},{"c":21.82,"h":21.82,"l":21.8191,"n":15,"o":21.8191,"t":"2026-09-24T14:30:00Z","v":1140,"vw":21.819703},{"c":21.8,"h":21.82,"l":21.79,"n":13,"o":21.82,"t":"2026-09-24T14:45:00Z","v":1365,"vw":21.802491},{"c":21.815,"h":21.83,"l":21.8048,"n":16,"o":21.8048,"t":"2026-09-24T15:00:00Z","v":3096,"vw":21.815922},{"c":21.83,"h":21.83,"l":21.82,"n":6,"o":21.82,"t":"2026-09-24T15:15:00Z","v":2753,"vw":21.824047},{"c":21.81,"h":21.81,"l":21.81,"n":19,"o":21.81,"t":"2026-09-24T15:30:00Z","v":1134,"vw":21.81},{"c":21.795,"h":21.82,"l":21.791,"n":19,"o":21.81,"t":"2026-09-24T15:45:00Z","v":4308,"vw":21.812401},{"c":21.83,"h":21.83,"l":21.82,"n":4,"o":21.82,"t":"2026-09-24T16:00:00Z","v":1096,"vw":21.824068},{"c":21.76,"h":21.76,"l":21.76,"n":1,"o":21.76,"t":"2026-09-24T16:15:00Z","v":100,"vw":21.76},{"c":21.74,"h":21.74,"l":21.735,"n":8,"o":21.736,"t":"2026-09-24T16:30:00Z","v":729,"vw":21.735923},{"c":21.78,"h":21.8,"l":21.78,"n":6,"o":21.8,"t":"2026-09-24T17:00:00Z","v":1197,"vw":21.78449},{"c":21.77,"h":21.775,"l":21.77,"n":5,"o":21.775,"t":"2026-09-24T17:15:00Z","v":1736,"vw":21.774158},{"c":21.78,"h":21.78,"l":21.7541,"n":8,"o":21.7541,"t":"2026-09-24T17:30:00Z","v":783,"vw":21.769868},{"c":21.7961,"h":21.7961,"l":21.7961,"n":1,"o":21.7961,"t":"2026-09-24T17:45:00Z","v":100,"vw":21.7961},{"c":21.78,"h":21.78,"l":21.76,"n":12,"o":21.78,"t":"2026-09-24T18:00:00Z","v":2394,"vw":21.76793},{"c":21.73,"h":21.74,"l":21.73,"n":10,"o":21.74,"t":"2026-09-24T18:15:00Z","v":781,"vw":21.731805},{"c":21.745,"h":21.745,"l":21.745,"n":2,"o":21.745,"t":"2026-09-24T18:30:00Z","v":475,"vw":21.745},{"c":21.71,"h":21.72,"l":21.71,"n":5,"o":21.715,"t":"2026-09-24T18:45:00Z","v":3710,"vw":21.711429},{"c":21.73,"h":21.73,"l":21.71,"n":17,"o":21.71,"t":"2026-09-24T19:00:00Z","v":4671,"vw":21.721209},{"c":21.73,"h":21.73,"l":21.73,"n":3,"o":21.73,"t":"2026-09-24T19:15:00Z","v":1760,"vw":21.73},{"c":21.73,"h":21.731,"l":21.71,"n":11,"o":21.72,"t":"2026-09-24T19:30:00Z","v":3019,"vw":21.726693},{"c":21.685,"h":21.685,"l":21.685,"n":8,"o":21.685,"t":"2026-09-24T19:45:00Z","v":1270,"vw":21.685},{"c":21.69,"h":21.69,"l":21.69,"n":3,"o":21.69,"t":"2026-09-24T20:00:00Z","v":346,"vw":21.69},{"c":21.61,"h":21.69,"l":21.61,"n":28,"o":21.69,"t":"2026-09-25T13:30:00Z","v":2827,"vw":21.647846},{"c":21.6,"h":21.6199,"l":21.6,"n":7,"o":21.615,"t":"2026-09-25T13:45:00Z","v":1038,"vw":21.615226},{"c":21.55,"h":21.59,"l":21.55,"n":5,"o":21.59,"t":"2026-09-25T14:00:00Z","v":321,"vw":21.570831},{"c":21.565,"h":21.6,"l":21.56,"n":12,"o":21.6,"t":"2026-09-25T14:15:00Z","v":4746,"vw":21.578602},{"c":21.5506,"h":21.5506,"l":21.545,"n":8,"o":21.55,"t":"2026-09-25T14:30:00Z","v":8994,"vw":21.548949},{"c":21.51,"h":21.5501,"l":21.51,"n":19,"o":21.55,"t":"2026-09-25T14:45:00Z","v":2723,"vw":21.538284},{"c":21.56,"h":21.56,"l":21.52,"n":15,"o":21.52,"t":"2026-09-25T15:00:00Z","v":1244,"vw":21.541308},{"c":21.56,"h":21.56,"l":21.55,"n":14,"o":21.55,"t":"2026-09-25T15:15:00Z","v":1340,"vw":21.551129},{"c":21.5349,"h":21.56,"l":21.5349,"n":11,"o":21.56,"t":"2026-09-25T15:30:00Z","v":2106,"vw":21.549455},{"c":21.54,"h":21.54,"l":21.54,"n":3,"o":21.54,"t":"2026-09-25T15:45:00Z","v":1016,"vw":21.54},{"c":21.5299,"h":21.5299,"l":21.51,"n":3,"o":21.51,"t":"2026-09-25T16:00:00Z","v":700,"vw":21.525643},{"c":21.505,"h":21.51,"l":21.495,"n":19,"o":21.505,"t":"2026-09-25T16:15:00Z","v":2100,"vw":21.501799},{"c":21.5201,"h":21.5451,"l":21.51,"n":39,"o":21.51,"t":"2026-09-25T16:30:00Z","v":3737,"vw":21.51813},{"c":21.5101,"h":21.5101,"l":21.5101,"n":3,"o":21.5101,"t":"2026-09-25T16:45:00Z","v":136,"vw":21.5101},{"c":21.49,"h":21.49,"l":21.485,"n":5,"o":21.49,"t":"2026-09-25T17:00:00Z","v":1050,"vw":21.486345},{"c":21.48,"h":21.485,"l":21.475,"n":5,"o":21.485,"t":"2026-09-25T17:15:00Z","v":1146,"vw":21.480236},{"c":21.49,"h":21.495,"l":21.49,"n":5,"o":21.49,"t":"2026-09-25T17:30:00Z","v":1270,"vw":21.491838},{"c":21.505,"h":21.505,"l":21.505,"n":8,"o":21.505,"t":"2026-09-25T17:45:00Z","v":1300,"vw":21.505},{"c":21.53,"h":21.53,"l":21.53,"n":3,"o":21.53,"t":"2026-09-25T18:00:00Z","v":1591,"vw":21.53},{"c":21.5101,"h":21.5101,"l":21.5101,"n":1,"o":21.5101,"t":"2026-09-25T18:15:00Z","v":1638,"vw":21.5101},{"c":21.505,"h":21.51,"l":21.505,"n":9,"o":21.51,"t":"2026-09-25T18:30:00Z","v":656,"vw":21.508014},{"c":21.51,"h":21.51,"l":21.505,"n":15,"o":21.505,"t":"2026-09-25T18:45:00Z","v":1342,"vw":21.509464},{"c":21.535,"h":21.535,"l":21.5108,"n":8,"o":21.5108,"t":"2026-09-25T19:00:00Z","v":2072,"vw":21.525008},{"c":21.5448,"h":21.56,"l":21.5448,"n":17,"o":21.56,"t":"2026-09-25T19:15:00Z","v":3075,"vw":21.555484},{"c":21.56,"h":21.57,"l":21.5324,"n":22,"o":21.535,"t":"2026-09-25T19:30:00Z","v":11296,"vw":21.549387},{"c":21.5894,"h":21.6,"l":21.57,"n":14,"o":21.57,"t":"2026-09-25T19:45:00Z","v":6276,"vw":21.593165},{"c":21.59,"h":21.59,"l":21.59,"n":4,"o":21.59,"t":"2026-09-25T20:00:00Z","v":144,"vw":21.59},{"c":21.56,"h":21.59,"l":21.4602,"n":31,"o":21.55,"t":"2026-09-28T13:30:00Z","v":12108,"vw":21.534233},{"c":21.5963,"h":21.5963,"l":21.5963,"n":1,"o":21.5963,"t":"2026-09-28T14:00:00Z","v":155,"vw":21.5963},{"c":21.53,"h":21.564,"l":21.53,"n":21,"o":21.564,"t":"2026-09-28T14:15:00Z","v":4371,"vw":21.544159},{"c":21.55,"h":21.55,"l":21.53,"n":9,"o":21.53,"t":"2026-09-28T14:30:00Z","v":2830,"vw":21.539953},{"c":21.53,"h":21.535,"l":21.53,"n":2,"o":21.535,"t":"2026-09-28T14:45:00Z","v":1141,"vw":21.5339},{"c":21.53,"h":21.53,"l":21.52,"n":6,"o":21.5251,"t":"2026-09-28T15:00:00Z","v":2161,"vw":21.526548},{"c":21.49,"h":21.4901,"l":21.49,"n":7,"o":21.4901,"t":"2026-09-28T15:15:00Z","v":2061,"vw":21.490085},{"c":21.5,"h":21.5,"l":21.49,"n":8,"o":21.49,"t":"2026-09-28T15:30:00Z","v":1665,"vw":21.494227},{"c":21.53,"h":21.53,"l":21.51,"n":11,"o":21.51,"t":"2026-09-28T15:45:00Z","v":6652,"vw":21.515606},{"c":21.5293,"h":21.5293,"l":21.5293,"n":2,"o":21.5293,"t":"2026-09-28T16:00:00Z","v":885,"vw":21.5293},{"c":21.5195,"h":21.52,"l":21.4896,"n":16,"o":21.5124,"t":"2026-09-28T16:15:00Z","v":16756,"vw":21.507857},{"c":21.53,"h":21.54,"l":21.53,"n":2,"o":21.54,"t":"2026-09-28T16:30:00Z","v":1989,"vw":21.530664},{"c":21.5699,"h":21.57,"l":21.54,"n":20,"o":21.54,"t":"2026-09-28T16:45:00Z","v":14069,"vw":21.563857},{"c":21.53,"h":21.57,"l":21.52,"n":11,"o":21.56,"t":"2026-09-28T17:00:00Z","v":1634,"vw":21.557227},{"c":21.55,"h":21.55,"l":21.515,"n":14,"o":21.515,"t":"2026-09-28T17:15:00Z","v":3551,"vw":21.540586},{"c":21.55,"h":21.55,"l":21.54,"n":6,"o":21.54,"t":"2026-09-28T17:30:00Z","v":2614,"vw":21.540812},{"c":21.555,"h":21.555,"l":21.53,"n":8,"o":21.53,"t":"2026-09-28T17:45:00Z","v":1443,"vw":21.541559},{"c":21.56,"h":21.56,"l":21.55,"n":7,"o":21.55,"t":"2026-09-28T18:00:00Z","v":849,"vw":21.553388},{"c":21.5352,"h":21.55,"l":21.5352,"n":2,"o":21.55,"t":"2026-09-28T18:15:00Z","v":950,"vw":21.542989},{"c":21.54,"h":21.54,"l":21.5399,"n":7,"o":21.54,"t":"2026-09-28T18:30:00Z","v":2916,"vw":21.539957},{"c":21.525,"h":21.54,"l":21.524,"n":11,"o":21.54,"t":"2026-09-28T18:45:00Z","v":2425,"vw":21.53469},{"c":21.53,"h":21.53,"l":21.53,"n":6,"o":21.53,"t":"2026-09-28T19:00:00Z","v":609,"vw":21.53},{"c":21.52,"h":21.53,"l":21.52,"n":7,"o":21.525,"t":"2026-09-28T19:15:00Z","v":574,"vw":21.525},{"c":21.55,"h":21.55,"l":21.5299,"n":8,"o":21.53,"t":"2026-09-28T19:30:00Z","v":1671,"vw":21.542561},{"c":21.51,"h":21.55,"l":21.51,"n":9,"o":21.545,"t":"2026-09-28T19:45:00Z","v":3399,"vw":21.535446},{"c":21.54,"h":21.54,"l":21.54,"n":4,"o":21.54,"t":"2026-09-28T20:00:00Z","v":243,"vw":21.54},{"c":21.455,"h":21.5,"l":21.25,"n":32,"o":21.5,"t":"2026-09-29T13:30:00Z","v":10501,"vw":21.428371},{"c":21.4516,"h":21.465,"l":21.4516,"n":7,"o":21.465,"t":"2026-09-29T13:45:00Z","v":6739,"vw":21.457779},{"c":21.48,"h":21.49,"l":21.48,"n":2,"o":21.49,"t":"2026-09-29T14:00:00Z","v":1047,"vw":21.487994},{"c":21.5,"h":21.5,"l":21.4826,"n":4,"o":21.5,"t":"2026-09-29T14:15:00Z","v":1223,"vw":21.487402},{"c":21.42,"h":21.49,"l":21.42,"n":22,"o":21.49,"t":"2026-09-29T14:30:00Z","v":3029,"vw":21.450453},{"c":21.425,"h":21.43,"l":21.41,"n":13,"o":21.41,"t":"2026-09-29T14:45:00Z","v":1389,"vw":21.424385},{"c":21.42,"h":21.425,"l":21.405,"n":18,"o":21.42,"t":"2026-09-29T15:00:00Z","v":3024,"vw":21.414856},{"c":21.42,"h":21.42,"l":21.415,"n":15,"o":21.42,"t":"2026-09-29T15:15:00Z","v":3654,"vw":21.417341},{"c":21.41,"h":21.41,"l":21.405,"n":23,"o":21.41,"t":"2026-09-29T15:30:00Z","v":2660,"vw":21.406983},{"c":21.44,"h":21.44,"l":21.415,"n":11,"o":21.42,"t":"2026-09-29T15:45:00Z","v":5089,"vw":21.420556},{"c":21.42,"h":21.4351,"l":21.42,"n":12,"o":21.4351,"t":"2026-09-29T16:00:00Z","v":4004,"vw":21.422595},{"c":21.41,"h":21.42,"l":21.41,"n":39,"o":21.42,"t":"2026-09-29T16:15:00Z","v":4146,"vw":21.418112},{"c":21.4,"h":21.44,"l":21.3901,"n":7,"o":21.44,"t":"2026-09-29T16:30:00Z","v":1504,"vw":21.404495},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-09-29T16:45:00Z","v":100,"vw":21.39},{"c":21.3851,"h":21.415,"l":21.3851,"n":30,"o":21.41,"t":"2026-09-29T17:00:00Z","v":5774,"vw":21.405224},{"c":21.41,"h":21.41,"l":21.3702,"n":32,"o":21.375,"t":"2026-09-29T17:15:00Z","v":3898,"vw":21.376258},{"c":21.4,"h":21.4,"l":21.4,"n":7,"o":21.4,"t":"2026-09-29T17:30:00Z","v":2612,"vw":21.4},{"c":21.395,"h":21.4,"l":21.395,"n":4,"o":21.4,"t":"2026-09-29T17:45:00Z","v":500,"vw":21.397},{"c":21.408,"h":21.42,"l":21.38,"n":22,"o":21.39,"t":"2026-09-29T18:00:00Z","v":5994,"vw":21.410037},{"c":21.385,"h":21.43,"l":21.385,"n":10,"o":21.41,"t":"2026-09-29T18:15:00Z","v":39434,"vw":21.409058},{"c":21.35,"h":21.38,"l":21.35,"n":6,"o":21.375,"t":"2026-09-29T18:30:00Z","v":2412,"vw":21.356978},{"c":21.3499,"h":21.3499,"l":21.3366,"n":6,"o":21.34,"t":"2026-09-29T18:45:00Z","v":3071,"vw":21.341421},{"c":21.3629,"h":21.3629,"l":21.34,"n":14,"o":21.34,"t":"2026-09-29T19:00:00Z","v":4798,"vw":21.346495},{"c":21.3901,"h":21.3901,"l":21.365,"n":16,"o":21.365,"t":"2026-09-29T19:15:00Z","v":3362,"vw":21.375982},{"c":21.41,"h":21.42,"l":21.4,"n":35,"o":21.42,"t":"2026-09-29T19:30:00Z","v":10534,"vw":21.404276},{"c":21.41,"h":21.415,"l":21.4,"n":33,"o":21.4,"t":"2026-09-29T19:45:00Z","v":3318,"vw":21.403585},{"c":21.42,"h":21.42,"l":21.42,"n":4,"o":21.42,"t":"2026-09-29T20:00:00Z","v":491,"vw":21.42},{"c":21.44,"h":21.56,"l":21.4399,"n":43,"o":21.56,"t":"2026-09-30T13:30:00Z","v":16144,"vw":21.531093},{"c":21.46,"h":21.46,"l":21.45,"n":22,"o":21.46,"t":"2026-09-30T13:45:00Z","v":2159,"vw":21.455996},{"c":21.43,"h":21.45,"l":21.425,"n":58,"o":21.45,"t":"2026-09-30T14:00:00Z","v":20213,"vw":21.43257},{"c":21.425,"h":21.43,"l":21.42,"n":6,"o":21.42,"t":"2026-09-30T14:15:00Z","v":400,"vw":21.425},{"c":21.39,"h":21.4,"l":21.39,"n":10,"o":21.4,"t":"2026-09-30T14:30:00Z","v":2188,"vw":21.397333},{"c":21.35,"h":21.35,"l":21.345,"n":29,"o":21.35,"t":"2026-09-30T14:45:00Z","v":3198,"vw":21.347633},{"c":21.355,"h":21.355,"l":21.35,"n":5,"o":21.35,"t":"2026-09-30T15:00:00Z","v":5000,"vw":21.3535},{"c":21.38,"h":21.38,"l":21.38,"n":1,"o":21.38,"t":"2026-09-30T15:15:00Z","v":157,"vw":21.38},{"c":21.3899,"h":21.3899,"l":21.3899,"n":5,"o":21.3899,"t":"2026-09-30T15:30:00Z","v":224,"vw":21.3899},{"c":21.3501,"h":21.36,"l":21.3501,"n":4,"o":21.36,"t":"2026-09-30T15:45:00Z","v":1752,"vw":21.356035},{"c":21.395,"h":21.395,"l":21.37,"n":8,"o":21.37,"t":"2026-09-30T16:00:00Z","v":4311,"vw":21.382886},{"c":21.3823,"h":21.3823,"l":21.3823,"n":2,"o":21.3823,"t":"2026-09-30T16:15:00Z","v":194,"vw":21.3823},{"c":21.3831,"h":21.3831,"l":21.3831,"n":1,"o":21.3831,"t":"2026-09-30T16:30:00Z","v":213,"vw":21.3831},{"c":21.38,"h":21.3844,"l":21.38,"n":6,"o":21.3844,"t":"2026-09-30T16:45:00Z","v":910,"vw":21.382011},{"c":21.37,"h":21.3779,"l":21.37,"n":5,"o":21.37,"t":"2026-09-30T17:00:00Z","v":957,"vw":21.371282},{"c":21.36,"h":21.36,"l":21.36,"n":3,"o":21.36,"t":"2026-09-30T17:15:00Z","v":171,"vw":21.36},{"c":21.355,"h":21.36,"l":21.3501,"n":11,"o":21.36,"t":"2026-09-30T17:30:00Z","v":4128,"vw":21.357285},{"c":21.37,"h":21.37,"l":21.35,"n":18,"o":21.355,"t":"2026-09-30T17:45:00Z","v":2377,"vw":21.354646},{"c":21.37,"h":21.37,"l":21.37,"n":4,"o":21.37,"t":"2026-09-30T18:00:00Z","v":663,"vw":21.37},{"c":21.33,"h":21.355,"l":21.33,"n":27,"o":21.355,"t":"2026-09-30T18:15:00Z","v":3495,"vw":21.341557},{"c":21.31,"h":21.32,"l":21.3,"n":35,"o":21.32,"t":"2026-09-30T18:30:00Z","v":13796,"vw":21.306248},{"c":21.3,"h":21.31,"l":21.3,"n":4,"o":21.31,"t":"2026-09-30T18:45:00Z","v":712,"vw":21.306826},{"c":21.33,"h":21.33,"l":21.3101,"n":6,"o":21.3101,"t":"2026-09-30T19:00:00Z","v":2893,"vw":21.319635},{"c":21.315,"h":21.325,"l":21.31,"n":18,"o":21.32,"t":"2026-09-30T19:15:00Z","v":2116,"vw":21.317257},{"c":21.31,"h":21.31,"l":21.29,"n":14,"o":21.306,"t":"2026-09-30T19:30:00Z","v":1806,"vw":21.30172},{"c":21.29,"h":21.31,"l":21.265,"n":44,"o":21.31,"t":"2026-09-30T19:45:00Z","v":4123,"vw":21.292325},{"c":21.29,"h":21.29,"l":21.29,"n":3,"o":21.29,"t":"2026-09-30T20:00:00Z","v":342,"vw":21.29},{"c":21.1678,"h":21.19,"l":21.1491,"n":28,"o":21.19,"t":"2026-10-01T13:30:00Z","v":12963,"vw":21.177056},{"c":21.185,"h":21.2,"l":21.18,"n":20,"o":21.19,"t":"2026-10-01T13:45:00Z","v":14852,"vw":21.182095},{"c":21.21,"h":21.21,"l":21.18,"n":31,"o":21.18,"t":"2026-10-01T14:00:00Z","v":5058,"vw":21.182501},{"c":21.2301,"h":21.2593,"l":21.23,"n":13,"o":21.24,"t":"2026-10-01T14:15:00Z","v":4201,"vw":21.238353},{"c":21.27,"h":21.27,"l":21.24,"n":6,"o":21.24,"t":"2026-10-01T14:30:00Z","v":1310,"vw":21.255245},{"c":21.28,"h":21.28,"l":21.26,"n":32,"o":21.26,"t":"2026-10-01T14:45:00Z","v":9827,"vw":21.261862},{"c":21.325,"h":21.3301,"l":21.32,"n":7,"o":21.32,"t":"2026-10-01T15:15:00Z","v":800,"vw":21.327201},{"c":21.32,"h":21.32,"l":21.305,"n":23,"o":21.31,"t":"2026-10-01T15:30:00Z","v":2450,"vw":21.316934},{"c":21.34,"h":21.34,"l":21.34,"n":3,"o":21.34,"t":"2026-10-01T15:45:00Z","v":2215,"vw":21.34},{"c":21.34,"h":21.34,"l":21.34,"n":2,"o":21.34,"t":"2026-10-01T16:00:00Z","v":200,"vw":21.34},{"c":21.36,"h":21.36,"l":21.36,"n":1,"o":21.36,"t":"2026-10-01T16:15:00Z","v":100,"vw":21.36},{"c":21.4,"h":21.4,"l":21.38,"n":11,"o":21.39,"t":"2026-10-01T16:30:00Z","v":3838,"vw":21.389492},{"c":21.41,"h":21.41,"l":21.41,"n":3,"o":21.41,"t":"2026-10-01T16:45:00Z","v":319,"vw":21.41},{"c":21.37,"h":21.385,"l":21.37,"n":25,"o":21.38,"t":"2026-10-01T17:00:00Z","v":7397,"vw":21.381661},{"c":21.36,"h":21.36,"l":21.36,"n":15,"o":21.36,"t":"2026-10-01T17:15:00Z","v":2886,"vw":21.36},{"c":21.37,"h":21.37,"l":21.37,"n":4,"o":21.37,"t":"2026-10-01T17:30:00Z","v":203,"vw":21.37},{"c":21.4,"h":21.4,"l":21.39,"n":28,"o":21.39,"t":"2026-10-01T17:45:00Z","v":13322,"vw":21.391441},{"c":21.46,"h":21.46,"l":21.43,"n":14,"o":21.43,"t":"2026-10-01T18:00:00Z","v":1463,"vw":21.444641},{"c":21.42,"h":21.435,"l":21.42,"n":45,"o":21.4301,"t":"2026-10-01T18:15:00Z","v":3403,"vw":21.424702},{"c":21.4,"h":21.42,"l":21.3935,"n":14,"o":21.415,"t":"2026-10-01T18:30:00Z","v":2381,"vw":21.410153},{"c":21.405,"h":21.41,"l":21.405,"n":5,"o":21.41,"t":"2026-10-01T18:45:00Z","v":650,"vw":21.406795},{"c":21.43,"h":21.43,"l":21.3999,"n":67,"o":21.3999,"t":"2026-10-01T19:00:00Z","v":20905,"vw":21.41103},{"c":21.4301,"h":21.45,"l":21.43,"n":23,"o":21.43,"t":"2026-10-01T19:15:00Z","v":2336,"vw":21.435738},{"c":21.415,"h":21.43,"l":21.405,"n":88,"o":21.43,"t":"2026-10-01T19:30:00Z","v":17703,"vw":21.425249},{"c":21.44,"h":21.47,"l":21.42,"n":42,"o":21.42,"t":"2026-10-01T19:45:00Z","v":6608,"vw":21.44198},{"c":21.44,"h":21.44,"l":21.44,"n":5,"o":21.44,"t":"2026-10-01T20:00:00Z","v":495,"vw":21.44},{"c":21.5,"h":21.5,"l":21.48,"n":24,"o":21.48,"t":"2026-10-02T13:30:00Z","v":3299,"vw":21.483827},{"c":21.58,"h":21.62,"l":21.58,"n":5,"o":21.62,"t":"2026-10-02T13:45:00Z","v":641,"vw":21.592813},{"c":21.53,"h":21.53,"l":21.53,"n":3,"o":21.53,"t":"2026-10-02T14:00:00Z","v":601,"vw":21.53},{"c":21.58,"h":21.59,"l":21.58,"n":5,"o":21.585,"t":"2026-10-02T14:15:00Z","v":450,"vw":21.586115},{"c":21.5966,"h":21.6,"l":21.58,"n":17,"o":21.6,"t":"2026-10-02T14:30:00Z","v":2123,"vw":21.589238},{"c":21.6,"h":21.6,"l":21.59,"n":5,"o":21.6,"t":"2026-10-02T14:45:00Z","v":702,"vw":21.598289},{"c":21.59,"h":21.59,"l":21.57,"n":15,"o":21.58,"t":"2026-10-02T15:00:00Z","v":2009,"vw":21.586732},{"c":21.53,"h":21.58,"l":21.53,"n":11,"o":21.58,"t":"2026-10-02T15:15:00Z","v":1094,"vw":21.554982},{"c":21.55,"h":21.56,"l":21.54,"n":11,"o":21.54,"t":"2026-10-02T15:30:00Z","v":1147,"vw":21.549884},{"c":21.54,"h":21.56,"l":21.54,"n":11,"o":21.56,"t":"2026-10-02T15:45:00Z","v":3456,"vw":21.552791},{"c":21.54,"h":21.5401,"l":21.54,"n":4,"o":21.5401,"t":"2026-10-02T16:00:00Z","v":321,"vw":21.540054},{"c":21.545,"h":21.5497,"l":21.5348,"n":6,"o":21.5497,"t":"2026-10-02T16:15:00Z","v":1331,"vw":21.538662},{"c":21.54,"h":21.54,"l":21.54,"n":1,"o":21.54,"t":"2026-10-02T16:30:00Z","v":120,"vw":21.54},{"c":21.53,"h":21.53,"l":21.5108,"n":2,"o":21.5108,"t":"2026-10-02T16:45:00Z","v":1966,"vw":21.512909},{"c":21.55,"h":21.55,"l":21.545,"n":3,"o":21.545,"t":"2026-10-02T17:00:00Z","v":766,"vw":21.548779},{"c":21.54,"h":21.54,"l":21.54,"n":5,"o":21.54,"t":"2026-10-02T17:15:00Z","v":822,"vw":21.54},{"c":21.54,"h":21.54,"l":21.52,"n":13,"o":21.53,"t":"2026-10-02T17:45:00Z","v":3246,"vw":21.525973},{"c":21.55,"h":21.55,"l":21.55,"n":1,"o":21.55,"t":"2026-10-02T18:00:00Z","v":100,"vw":21.55},{"c":21.56,"h":21.57,"l":21.56,"n":4,"o":21.57,"t":"2026-10-02T18:15:00Z","v":1311,"vw":21.568162},{"c":21.55,"h":21.55,"l":21.55,"n":3,"o":21.55,"t":"2026-10-02T18:45:00Z","v":383,"vw":21.55},{"c":21.56,"h":21.56,"l":21.54,"n":10,"o":21.56,"t":"2026-10-02T19:00:00Z","v":1931,"vw":21.54781},{"c":21.575,"h":21.59,"l":21.57,"n":20,"o":21.58,"t":"2026-10-02T19:15:00Z","v":7987,"vw":21.57164},{"c":21.5798,"h":21.5799,"l":21.56,"n":21,"o":21.56,"t":"2026-10-02T19:30:00Z","v":21773,"vw":21.577436},{"c":21.57,"h":21.57,"l":21.56,"n":9,"o":21.57,"t":"2026-10-02T19:45:00Z","v":5089,"vw":21.561666},{"c":21.61,"h":21.61,"l":21.61,"n":3,"o":21.61,"t":"2026-10-02T20:00:00Z","v":287,"vw":21.61},{"c":21.49,"h":21.625,"l":21.49,"n":61,"o":21.6,"t":"2026-10-05T13:30:00Z","v":6842,"vw":21.576716},{"c":21.505,"h":21.54,"l":21.4904,"n":15,"o":21.4904,"t":"2026-10-05T13:45:00Z","v":1928,"vw":21.500533},{"c":21.67,"h":21.67,"l":21.62,"n":8,"o":21.6386,"t":"2026-10-05T14:00:00Z","v":3215,"vw":21.641888},{"c":21.71,"h":21.71,"l":21.69,"n":19,"o":21.69,"t":"2026-10-05T14:15:00Z","v":1767,"vw":21.707967},{"c":21.74,"h":21.74,"l":21.73,"n":6,"o":21.73,"t":"2026-10-05T14:45:00Z","v":714,"vw":21.734203},{"c":21.7699,"h":21.7699,"l":21.7699,"n":1,"o":21.7699,"t":"2026-10-05T15:00:00Z","v":500,"vw":21.7699},{"c":21.8,"h":21.8,"l":21.8,"n":2,"o":21.8,"t":"2026-10-05T15:15:00Z","v":105,"vw":21.8},{"c":21.83,"h":21.83,"l":21.83,"n":2,"o":21.83,"t":"2026-10-05T15:30:00Z","v":1041,"vw":21.83},{"c":21.8101,"h":21.82,"l":21.81,"n":7,"o":21.81,"t":"2026-10-05T15:45:00Z","v":1675,"vw":21.816502},{"c":21.825,"h":21.83,"l":21.82,"n":10,"o":21.83,"t":"2026-10-05T16:00:00Z","v":942,"vw":21.82571},{"c":21.83,"h":21.83,"l":21.83,"n":4,"o":21.83,"t":"2026-10-05T16:15:00Z","v":233,"vw":21.83},{"c":21.8382,"h":21.8382,"l":21.837,"n":2,"o":21.837,"t":"2026-10-05T16:30:00Z","v":714,"vw":21.83736},{"c":21.86,"h":21.86,"l":21.86,"n":1,"o":21.86,"t":"2026-10-05T16:45:00Z","v":400,"vw":21.86},{"c":21.83,"h":21.84,"l":21.83,"n":5,"o":21.8301,"t":"2026-10-05T17:00:00Z","v":1012,"vw":21.83301},{"c":21.82,"h":21.8385,"l":21.82,"n":6,"o":21.8385,"t":"2026-10-05T17:15:00Z","v":1015,"vw":21.833807},{"c":21.8,"h":21.82,"l":21.79,"n":25,"o":21.81,"t":"2026-10-05T17:30:00Z","v":7749,"vw":21.810428},{"c":21.81,"h":21.81,"l":21.81,"n":1,"o":21.81,"t":"2026-10-05T17:45:00Z","v":170,"vw":21.81},{"c":21.81,"h":21.83,"l":21.81,"n":11,"o":21.82,"t":"2026-10-05T18:00:00Z","v":3050,"vw":21.812583},{"c":21.8088,"h":21.81,"l":21.8,"n":13,"o":21.8,"t":"2026-10-05T18:15:00Z","v":3837,"vw":21.808668},{"c":21.77,"h":21.77,"l":21.77,"n":2,"o":21.77,"t":"2026-10-05T18:30:00Z","v":1040,"vw":21.77},{"c":21.75,"h":21.75,"l":21.75,"n":5,"o":21.75,"t":"2026-10-05T18:45:00Z","v":303,"vw":21.75},{"c":21.76,"h":21.78,"l":21.7599,"n":7,"o":21.76,"t":"2026-10-05T19:00:00Z","v":2470,"vw":21.770959},{"c":21.7599,"h":21.77,"l":21.7599,"n":8,"o":21.77,"t":"2026-10-05T19:15:00Z","v":2143,"vw":21.767918},{"c":21.76,"h":21.76,"l":21.75,"n":6,"o":21.7559,"t":"2026-10-05T19:30:00Z","v":1078,"vw":21.756722},{"c":21.75,"h":21.75,"l":21.72,"n":19,"o":21.7442,"t":"2026-10-05T19:45:00Z","v":2511,"vw":21.745104},{"c":21.76,"h":21.76,"l":21.76,"n":4,"o":21.76,"t":"2026-10-05T20:00:00Z","v":123,"vw":21.76},{"c":21.73,"h":21.84,"l":21.63,"n":24,"o":21.63,"t":"2026-10-06T13:30:00Z","v":5190,"vw":21.732963},{"c":21.77,"h":21.77,"l":21.72,"n":25,"o":21.72,"t":"2026-10-06T13:45:00Z","v":4596,"vw":21.745704},{"c":21.82,"h":21.82,"l":21.7801,"n":10,"o":21.7801,"t":"2026-10-06T14:00:00Z","v":2955,"vw":21.799249},{"c":21.8448,"h":21.85,"l":21.8448,"n":8,"o":21.85,"t":"2026-10-06T14:15:00Z","v":1733,"vw":21.846448},{"c":21.825,"h":21.865,"l":21.825,"n":8,"o":21.86,"t":"2026-10-06T14:30:00Z","v":4892,"vw":21.858373},{"c":21.86,"h":21.86,"l":21.83,"n":9,"o":21.84,"t":"2026-10-06T14:45:00Z","v":1488,"vw":21.845891},{"c":21.87,"h":21.8722,"l":21.8676,"n":11,"o":21.8722,"t":"2026-10-06T15:00:00Z","v":1571,"vw":21.870668},{"c":21.91,"h":21.91,"l":21.9096,"n":6,"o":21.91,"t":"2026-10-06T15:15:00Z","v":2621,"vw":21.909737},{"c":21.945,"h":21.945,"l":21.9296,"n":13,"o":21.93,"t":"2026-10-06T15:30:00Z","v":7897,"vw":21.931952},{"c":21.92,"h":21.94,"l":21.9101,"n":6,"o":21.94,"t":"2026-10-06T16:00:00Z","v":1978,"vw":21.923051},{"c":21.94,"h":21.94,"l":21.9145,"n":3,"o":21.9145,"t":"2026-10-06T16:15:00Z","v":568,"vw":21.92398},{"c":21.92,"h":21.93,"l":21.92,"n":4,"o":21.93,"t":"2026-10-06T16:45:00Z","v":1550,"vw":21.921716},{"c":21.94,"h":21.94,"l":21.93,"n":3,"o":21.93,"t":"2026-10-06T17:00:00Z","v":435,"vw":21.933931},{"c":21.95,"h":21.95,"l":21.9499,"n":6,"o":21.9499,"t":"2026-10-06T17:15:00Z","v":476,"vw":21.94995},{"c":21.955,"h":21.955,"l":21.94,"n":4,"o":21.94,"t":"2026-10-06T17:30:00Z","v":2574,"vw":21.947792},{"c":21.96,"h":21.965,"l":21.96,"n":5,"o":21.965,"t":"2026-10-06T18:00:00Z","v":988,"vw":21.961211},{"c":21.92,"h":21.955,"l":21.92,"n":25,"o":21.955,"t":"2026-10-06T18:15:00Z","v":9004,"vw":21.940219},{"c":21.94,"h":21.94,"l":21.93,"n":8,"o":21.93,"t":"2026-10-06T18:30:00Z","v":654,"vw":21.935763},{"c":21.95,"h":21.95,"l":21.9435,"n":10,"o":21.9435,"t":"2026-10-06T18:45:00Z","v":917,"vw":21.944583},{"c":21.96,"h":21.97,"l":21.96,"n":10,"o":21.97,"t":"2026-10-06T19:00:00Z","v":1448,"vw":21.965158},{"c":21.935,"h":21.965,"l":21.935,"n":4,"o":21.965,"t":"2026-10-06T19:15:00Z","v":3239,"vw":21.953407},{"c":21.99,"h":21.99,"l":21.94,"n":15,"o":21.94,"t":"2026-10-06T19:30:00Z","v":3038,"vw":21.974044},{"c":22,"h":22.01,"l":21.97,"n":23,"o":21.975,"t":"2026-10-06T19:45:00Z","v":4840,"vw":21.989066},{"c":21.98,"h":21.98,"l":21.98,"n":4,"o":21.98,"t":"2026-10-06T20:00:00Z","v":271,"vw":21.98},{"c":21.874,"h":21.874,"l":21.864,"n":24,"o":21.864,"t":"2026-10-06T22:15:00Z","v":900,"vw":21.869},{"c":21.97,"h":22.03,"l":21.97,"n":21,"o":22.03,"t":"2026-10-07T13:30:00Z","v":1639,"vw":21.986969},{"c":21.8699,"h":21.94,"l":21.8675,"n":10,"o":21.94,"t":"2026-10-07T13:45:00Z","v":5382,"vw":21.896834},{"c":21.82,"h":21.8601,"l":21.82,"n":6,"o":21.8601,"t":"2026-10-07T14:00:00Z","v":1044,"vw":21.840413},{"c":21.845,"h":21.845,"l":21.83,"n":5,"o":21.83,"t":"2026-10-07T14:15:00Z","v":2918,"vw":21.832573},{"c":21.82,"h":21.82,"l":21.82,"n":3,"o":21.82,"t":"2026-10-07T14:45:00Z","v":2400,"vw":21.82},{"c":21.795,"h":21.795,"l":21.79,"n":6,"o":21.79,"t":"2026-10-07T15:00:00Z","v":377,"vw":21.793134},{"c":21.77,"h":21.78,"l":21.77,"n":11,"o":21.78,"t":"2026-10-07T15:15:00Z","v":738,"vw":21.775135},{"c":21.76,"h":21.765,"l":21.76,"n":5,"o":21.7641,"t":"2026-10-07T15:30:00Z","v":788,"vw":21.763179},{"c":21.77,"h":21.79,"l":21.77,"n":9,"o":21.79,"t":"2026-10-07T16:00:00Z","v":949,"vw":21.77458},{"c":21.76,"h":21.76,"l":21.76,"n":5,"o":21.76,"t":"2026-10-07T16:45:00Z","v":490,"vw":21.76},{"c":21.79,"h":21.79,"l":21.771,"n":6,"o":21.771,"t":"2026-10-07T17:00:00Z","v":1929,"vw":21.781068},{"c":21.81,"h":21.81,"l":21.81,"n":2,"o":21.81,"t":"2026-10-07T17:15:00Z","v":152,"vw":21.81},{"c":21.795,"h":21.81,"l":21.795,"n":19,"o":21.81,"t":"2026-10-07T17:30:00Z","v":14995,"vw":21.809556},{"c":21.855,"h":21.855,"l":21.7901,"n":55,"o":21.809,"t":"2026-10-07T17:45:00Z","v":46707,"vw":21.809902},{"c":21.8199,"h":21.8199,"l":21.8199,"n":3,"o":21.8199,"t":"2026-10-07T18:00:00Z","v":4587,"vw":21.8199},{"c":21.81,"h":21.81,"l":21.8028,"n":4,"o":21.8028,"t":"2026-10-07T18:15:00Z","v":689,"vw":21.804655},{"c":21.81,"h":21.8291,"l":21.81,"n":5,"o":21.8291,"t":"2026-10-07T18:30:00Z","v":7694,"vw":21.811606},{"c":21.85,"h":21.85,"l":21.835,"n":37,"o":21.85,"t":"2026-10-07T18:45:00Z","v":12544,"vw":21.846886},{"c":21.8699,"h":21.89,"l":21.85,"n":59,"o":21.8593,"t":"2026-10-07T19:00:00Z","v":19825,"vw":21.866827},{"c":21.87,"h":21.87,"l":21.86,"n":2,"o":21.86,"t":"2026-10-07T19:15:00Z","v":415,"vw":21.863855},{"c":21.8502,"h":21.859,"l":21.85,"n":6,"o":21.85,"t":"2026-10-07T19:30:00Z","v":724,"vw":21.853956},{"c":21.85,"h":21.85,"l":21.8339,"n":6,"o":21.85,"t":"2026-10-07T19:45:00Z","v":956,"vw":21.842589},{"c":21.86,"h":21.86,"l":21.86,"n":4,"o":21.86,"t":"2026-10-07T20:00:00Z","v":188,"vw":21.86},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-07T21:15:00Z","v":190,"vw":21.8},{"c":21.98,"h":21.98,"l":21.91,"n":14,"o":21.91,"t":"2026-10-08T13:30:00Z","v":1765,"vw":21.933483},{"c":22.02,"h":22.02,"l":22.02,"n":1,"o":22.02,"t":"2026-10-08T13:45:00Z","v":400,"vw":22.02},{"c":22,"h":22.01,"l":21.9999,"n":19,"o":22,"t":"2026-10-08T14:00:00Z","v":3510,"vw":22.002568},{"c":21.99,"h":22.0099,"l":21.99,"n":3,"o":22.0099,"t":"2026-10-08T14:15:00Z","v":1555,"vw":21.996787},{"c":21.98,"h":21.98,"l":21.9799,"n":3,"o":21.9799,"t":"2026-10-08T14:30:00Z","v":2306,"vw":21.979931},{"c":22,"h":22.01,"l":21.99,"n":16,"o":22.01,"t":"2026-10-08T14:45:00Z","v":6159,"vw":22.000734},{"c":21.97,"h":22,"l":21.97,"n":32,"o":21.995,"t":"2026-10-08T15:00:00Z","v":5842,"vw":21.984066},{"c":21.95,"h":21.96,"l":21.9466,"n":3,"o":21.96,"t":"2026-10-08T15:15:00Z","v":1454,"vw":21.949752},{"c":21.98,"h":21.98,"l":21.9561,"n":19,"o":21.9561,"t":"2026-10-08T15:30:00Z","v":5421,"vw":21.967486},{"c":21.9899,"h":21.99,"l":21.9701,"n":9,"o":21.9804,"t":"2026-10-08T15:45:00Z","v":3496,"vw":21.986476},{"c":21.985,"h":21.99,"l":21.985,"n":3,"o":21.99,"t":"2026-10-08T16:00:00Z","v":757,"vw":21.985984},{"c":21.96,"h":21.96,"l":21.96,"n":11,"o":21.96,"t":"2026-10-08T16:15:00Z","v":1071,"vw":21.96},{"c":21.92,"h":21.9577,"l":21.92,"n":32,"o":21.9499,"t":"2026-10-08T16:30:00Z","v":6198,"vw":21.940353},{"c":21.97,"h":21.97,"l":21.9499,"n":9,"o":21.955,"t":"2026-10-08T16:45:00Z","v":4585,"vw":21.952331},{"c":22.03,"h":22.03,"l":22.03,"n":1,"o":22.03,"t":"2026-10-08T17:00:00Z","v":147,"vw":22.03},{"c":22.04,"h":22.045,"l":22.035,"n":4,"o":22.035,"t":"2026-10-08T17:45:00Z","v":1717,"vw":22.036724},{"c":22.05,"h":22.05,"l":22.045,"n":6,"o":22.045,"t":"2026-10-08T18:00:00Z","v":690,"vw":22.048529},{"c":22.04,"h":22.045,"l":22.0301,"n":6,"o":22.045,"t":"2026-10-08T18:15:00Z","v":992,"vw":22.038013},{"c":22.04,"h":22.04,"l":22.0217,"n":2,"o":22.0217,"t":"2026-10-08T18:30:00Z","v":1877,"vw":22.032912},{"c":22.04,"h":22.05,"l":22.03,"n":7,"o":22.05,"t":"2026-10-08T18:45:00Z","v":2157,"vw":22.04246},{"c":22.04,"h":22.04,"l":22.04,"n":5,"o":22.04,"t":"2026-10-08T19:00:00Z","v":2678,"vw":22.04},{"c":22.06,"h":22.07,"l":22.06,"n":31,"o":22.07,"t":"2026-10-08T19:15:00Z","v":4311,"vw":22.06939},{"c":22.05,"h":22.05,"l":22.05,"n":5,"o":22.05,"t":"2026-10-08T19:30:00Z","v":403,"vw":22.05},{"c":22.04,"h":22.05,"l":22.04,"n":15,"o":22.04,"t":"2026-10-08T19:45:00Z","v":1885,"vw":22.041101},{"c":22.105,"h":22.105,"l":22.03,"n":24,"o":22.06,"t":"2026-10-09T13:30:00Z","v":3440,"vw":22.070915},{"c":22.0793,"h":22.0899,"l":22.05,"n":21,"o":22.0899,"t":"2026-10-09T13:45:00Z","v":6693,"vw":22.064469},{"c":22.07,"h":22.075,"l":22.07,"n":12,"o":22.075,"t":"2026-10-09T14:00:00Z","v":2710,"vw":22.071885},{"c":22.08,"h":22.08,"l":22.0624,"n":8,"o":22.07,"t":"2026-10-09T14:15:00Z","v":3495,"vw":22.067222},{"c":22.0859,"h":22.09,"l":22.08,"n":3,"o":22.08,"t":"2026-10-09T14:30:00Z","v":1306,"vw":22.081254},{"c":22.09,"h":22.09,"l":22.09,"n":1,"o":22.09,"t":"2026-10-09T14:45:00Z","v":1415,"vw":22.09},{"c":22.0999,"h":22.0999,"l":22.0783,"n":28,"o":22.09,"t":"2026-10-09T15:00:00Z","v":4531,"vw":22.08547},{"c":22.11,"h":22.12,"l":22.095,"n":11,"o":22.12,"t":"2026-10-09T15:15:00Z","v":2598,"vw":22.11114},{"c":22.05,"h":22.06,"l":22.04,"n":6,"o":22.06,"t":"2026-10-09T15:45:00Z","v":1169,"vw":22.049042},{"c":22.0677,"h":22.0677,"l":22.0677,"n":1,"o":22.0677,"t":"2026-10-09T16:30:00Z","v":186,"vw":22.0677},{"c":22.03,"h":22.03,"l":22.03,"n":4,"o":22.03,"t":"2026-10-09T16:45:00Z","v":754,"vw":22.03},{"c":22.02,"h":22.03,"l":22.02,"n":19,"o":22.02,"t":"2026-10-09T17:15:00Z","v":6076,"vw":22.020649},{"c":22.03,"h":22.03,"l":22.0299,"n":8,"o":22.0299,"t":"2026-10-09T17:45:00Z","v":2375,"vw":22.029987},{"c":22.05,"h":22.05,"l":22.05,"n":1,"o":22.05,"t":"2026-10-09T18:15:00Z","v":160,"vw":22.05},{"c":22.04,"h":22.055,"l":22.04,"n":4,"o":22.055,"t":"2026-10-09T18:30:00Z","v":2950,"vw":22.052208},{"c":22.032,"h":22.032,"l":22.032,"n":1,"o":22.032,"t":"2026-10-09T18:45:00Z","v":105,"vw":22.032},{"c":22.05,"h":22.05,"l":22.04,"n":2,"o":22.04,"t":"2026-10-09T19:15:00Z","v":392,"vw":22.04699},{"c":22.0401,"h":22.05,"l":22.0316,"n":12,"o":22.0316,"t":"2026-10-09T19:30:00Z","v":8345,"vw":22.040485},{"c":22.03,"h":22.03,"l":22.03,"n":4,"o":22.03,"t":"2026-10-09T19:45:00Z","v":166,"vw":22.03},{"c":22.09,"h":22.16,"l":22.075,"n":20,"o":22.16,"t":"2026-10-12T13:30:00Z","v":6063,"vw":22.11287},{"c":22.135,"h":22.15,"l":22.08,"n":29,"o":22.08,"t":"2026-10-12T13:45:00Z","v":4190,"vw":22.12996},{"c":22.14,"h":22.1699,"l":22.14,"n":8,"o":22.16,"t":"2026-10-12T14:00:00Z","v":1468,"vw":22.163729},{"c":22.12,"h":22.15,"l":22.12,"n":11,"o":22.14,"t":"2026-10-12T14:15:00Z","v":1836,"vw":22.139388},{"c":22.11,"h":22.1277,"l":22.1,"n":7,"o":22.1277,"t":"2026-10-12T14:30:00Z","v":1175,"vw":22.116007},{"c":22.11,"h":22.12,"l":22.1,"n":17,"o":22.1,"t":"2026-10-12T14:45:00Z","v":8241,"vw":22.104207},{"c":22.11,"h":22.11,"l":22.11,"n":3,"o":22.11,"t":"2026-10-12T15:00:00Z","v":855,"vw":22.11},{"c":22.1301,"h":22.1301,"l":22.13,"n":3,"o":22.13,"t":"2026-10-12T15:15:00Z","v":5475,"vw":22.130083},{"c":22.14,"h":22.14,"l":22.14,"n":6,"o":22.14,"t":"2026-10-12T15:30:00Z","v":788,"vw":22.14},{"c":22.1299,"h":22.1299,"l":22.11,"n":5,"o":22.11,"t":"2026-10-12T15:45:00Z","v":2492,"vw":22.120517},{"c":22.1224,"h":22.146,"l":22.114,"n":10,"o":22.114,"t":"2026-10-12T16:00:00Z","v":3404,"vw":22.127375},{"c":22.15,"h":22.15,"l":22.14,"n":2,"o":22.14,"t":"2026-10-12T16:15:00Z","v":232,"vw":22.14431},{"c":22.14,"h":22.15,"l":22.13,"n":16,"o":22.13,"t":"2026-10-12T16:30:00Z","v":3078,"vw":22.14546},{"c":22.14,"h":22.14,"l":22.14,"n":1,"o":22.14,"t":"2026-10-12T16:45:00Z","v":100,"vw":22.14},{"c":22.145,"h":22.16,"l":22.145,"n":6,"o":22.16,"t":"2026-10-12T17:15:00Z","v":1585,"vw":22.152928},{"c":22.1401,"h":22.147,"l":22.1401,"n":2,"o":22.147,"t":"2026-10-12T17:30:00Z","v":1356,"vw":22.146476},{"c":22.15,"h":22.15,"l":22.14,"n":4,"o":22.14,"t":"2026-10-12T17:45:00Z","v":435,"vw":22.146988},{"c":22.155,"h":22.155,"l":22.155,"n":1,"o":22.155,"t":"2026-10-12T18:00:00Z","v":112,"vw":22.155},{"c":22.15,"h":22.16,"l":22.15,"n":6,"o":22.1599,"t":"2026-10-12T18:15:00Z","v":3290,"vw":22.157949},{"c":22.15,"h":22.16,"l":22.1401,"n":9,"o":22.1499,"t":"2026-10-12T18:30:00Z","v":1628,"vw":22.150182},{"c":22.1499,"h":22.1499,"l":22.14,"n":3,"o":22.14,"t":"2026-10-12T18:45:00Z","v":1911,"vw":22.14259},{"c":22.135,"h":22.15,"l":22.13,"n":18,"o":22.1477,"t":"2026-10-12T19:00:00Z","v":8043,"vw":22.136404},{"c":22.14,"h":22.15,"l":22.14,"n":8,"o":22.15,"t":"2026-10-12T19:15:00Z","v":1712,"vw":22.145508},{"c":22.15,"h":22.15,"l":22.15,"n":3,"o":22.15,"t":"2026-10-12T19:30:00Z","v":1026,"vw":22.15},{"c":22.18,"h":22.18,"l":22.14,"n":20,"o":22.14,"t":"2026-10-12T19:45:00Z","v":5824,"vw":22.173804},{"c":22.2,"h":22.25,"l":22.2,"n":18,"o":22.25,"t":"2026-10-13T13:30:00Z","v":5372,"vw":22.220396},{"c":22.16,"h":22.17,"l":22.145,"n":5,"o":22.145,"t":"2026-10-13T14:00:00Z","v":2224,"vw":22.150977},{"c":22.2,"h":22.2,"l":22.165,"n":13,"o":22.165,"t":"2026-10-13T14:15:00Z","v":2216,"vw":22.187876},{"c":22.2,"h":22.21,"l":22.2,"n":3,"o":22.21,"t":"2026-10-13T14:30:00Z","v":470,"vw":22.20383},{"c":22.195,"h":22.21,"l":22.195,"n":4,"o":22.21,"t":"2026-10-13T14:45:00Z","v":7601,"vw":22.206345},{"c":22.2,"h":22.2,"l":22.19,"n":19,"o":22.19,"t":"2026-10-13T15:00:00Z","v":7378,"vw":22.191168},{"c":22.185,"h":22.2,"l":22.185,"n":5,"o":22.195,"t":"2026-10-13T15:15:00Z","v":621,"vw":22.194581},{"c":22.19,"h":22.19,"l":22.1841,"n":16,"o":22.1845,"t":"2026-10-13T15:30:00Z","v":6883,"vw":22.186115},{"c":22.195,"h":22.2,"l":22.195,"n":11,"o":22.195,"t":"2026-10-13T15:45:00Z","v":1439,"vw":22.196266},{"c":22.185,"h":22.19,"l":22.185,"n":16,"o":22.19,"t":"2026-10-13T16:15:00Z","v":3188,"vw":22.189356},{"c":22.19,"h":22.19,"l":22.175,"n":10,"o":22.175,"t":"2026-10-13T16:30:00Z","v":2208,"vw":22.182632},{"c":22.2,"h":22.2,"l":22.185,"n":7,"o":22.185,"t":"2026-10-13T16:45:00Z","v":2355,"vw":22.192994},{"c":22.215,"h":22.215,"l":22.2,"n":28,"o":22.205,"t":"2026-10-13T17:00:00Z","v":4578,"vw":22.210077},{"c":22.22,"h":22.22,"l":22.22,"n":3,"o":22.22,"t":"2026-10-13T17:15:00Z","v":345,"vw":22.22},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-10-13T17:30:00Z","v":110,"vw":22.22},{"c":22.23,"h":22.23,"l":22.215,"n":8,"o":22.215,"t":"2026-10-13T17:45:00Z","v":1883,"vw":22.218925},{"c":22.28,"h":22.28,"l":22.23,"n":48,"o":22.23,"t":"2026-10-13T18:00:00Z","v":11885,"vw":22.241397},{"c":22.275,"h":22.28,"l":22.27,"n":13,"o":22.27,"t":"2026-10-13T18:15:00Z","v":2354,"vw":22.275087},{"c":22.289,"h":22.289,"l":22.28,"n":4,"o":22.28,"t":"2026-10-13T18:45:00Z","v":3759,"vw":22.28671},{"c":22.3,"h":22.3,"l":22.285,"n":16,"o":22.29,"t":"2026-10-13T19:00:00Z","v":4181,"vw":22.289342},{"c":22.3,"h":22.315,"l":22.3,"n":15,"o":22.3,"t":"2026-10-13T19:15:00Z","v":3209,"vw":22.310774},{"c":22.31,"h":22.315,"l":22.3,"n":8,"o":22.31,"t":"2026-10-13T19:30:00Z","v":1819,"vw":22.307427},{"c":22.3,"h":22.315,"l":22.3,"n":19,"o":22.31,"t":"2026-10-13T19:45:00Z","v":4182,"vw":22.304972},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-10-13T20:00:00Z","v":268,"vw":22.3},{"c":22.23,"h":22.305,"l":22.19,"n":14,"o":22.19,"t":"2026-10-14T13:30:00Z","v":7240,"vw":22.212682},{"c":22.22,"h":22.22,"l":22.21,"n":20,"o":22.21,"t":"2026-10-14T13:45:00Z","v":2974,"vw":22.211103},{"c":22.205,"h":22.205,"l":22.15,"n":11,"o":22.15,"t":"2026-10-14T14:00:00Z","v":1349,"vw":22.159014},{"c":22.185,"h":22.185,"l":22.185,"n":1,"o":22.185,"t":"2026-10-14T14:15:00Z","v":541,"vw":22.185},{"c":22.165,"h":22.165,"l":22.165,"n":1,"o":22.165,"t":"2026-10-14T14:30:00Z","v":7162,"vw":22.165},{"c":22.15,"h":22.15,"l":22.15,"n":2,"o":22.15,"t":"2026-10-14T14:45:00Z","v":1493,"vw":22.15},{"c":22.18,"h":22.18,"l":22.16,"n":5,"o":22.16,"t":"2026-10-14T15:00:00Z","v":308,"vw":22.166667},{"c":22.19,"h":22.19,"l":22.19,"n":2,"o":22.19,"t":"2026-10-14T15:15:00Z","v":201,"vw":22.19},{"c":22.13,"h":22.13,"l":22.13,"n":3,"o":22.13,"t":"2026-10-14T15:30:00Z","v":205,"vw":22.13},{"c":22.14,"h":22.14,"l":22.1324,"n":2,"o":22.1324,"t":"2026-10-14T15:45:00Z","v":364,"vw":22.134488},{"c":22.15,"h":22.1777,"l":22.15,"n":6,"o":22.1777,"t":"2026-10-14T16:00:00Z","v":1323,"vw":22.162354},{"c":22.16,"h":22.16,"l":22.16,"n":5,"o":22.16,"t":"2026-10-14T16:15:00Z","v":288,"vw":22.16},{"c":22.1802,"h":22.208,"l":22.1802,"n":2,"o":22.208,"t":"2026-10-14T16:30:00Z","v":2637,"vw":22.196013},{"c":22.175,"h":22.175,"l":22.175,"n":1,"o":22.175,"t":"2026-10-14T16:45:00Z","v":421,"vw":22.175},{"c":22.175,"h":22.175,"l":22.175,"n":2,"o":22.175,"t":"2026-10-14T17:00:00Z","v":102,"vw":22.175},{"c":22.18,"h":22.18,"l":22.18,"n":4,"o":22.18,"t":"2026-10-14T17:15:00Z","v":249,"vw":22.18},{"c":22.185,"h":22.19,"l":22.175,"n":12,"o":22.185,"t":"2026-10-14T17:30:00Z","v":1927,"vw":22.18211},{"c":22.21,"h":22.21,"l":22.18,"n":29,"o":22.185,"t":"2026-10-14T17:45:00Z","v":7280,"vw":22.198185},{"c":22.22,"h":22.22,"l":22.19,"n":15,"o":22.19,"t":"2026-10-14T18:00:00Z","v":1270,"vw":22.207484},{"c":22.2113,"h":22.2113,"l":22.2113,"n":1,"o":22.2113,"t":"2026-10-14T18:15:00Z","v":260,"vw":22.2113},{"c":22.2,"h":22.2,"l":22.1824,"n":7,"o":22.1824,"t":"2026-10-14T18:45:00Z","v":775,"vw":22.189272},{"c":22.1824,"h":22.185,"l":22.1824,"n":2,"o":22.185,"t":"2026-10-14T19:15:00Z","v":560,"vw":22.182957},{"c":22.1717,"h":22.1717,"l":22.16,"n":6,"o":22.17,"t":"2026-10-14T19:30:00Z","v":2051,"vw":22.16631},{"c":22.19,"h":22.195,"l":22.165,"n":23,"o":22.18,"t":"2026-10-14T19:45:00Z","v":4292,"vw":22.179698},{"c":22.2,"h":22.2,"l":22.2,"n":3,"o":22.2,"t":"2026-10-14T20:00:00Z","v":821,"vw":22.2},{"c":22.166,"h":22.25,"l":22.12,"n":9,"o":22.18,"t":"2026-10-15T13:30:00Z","v":6514,"vw":22.175973},{"c":21.99,"h":22.015,"l":21.99,"n":5,"o":22.015,"t":"2026-10-15T14:00:00Z","v":541,"vw":22.004713},{"c":22.0417,"h":22.0417,"l":22.0417,"n":1,"o":22.0417,"t":"2026-10-15T14:15:00Z","v":301,"vw":22.0417},{"c":22.06,"h":22.06,"l":22.05,"n":3,"o":22.05,"t":"2026-10-15T14:30:00Z","v":3079,"vw":22.050325},{"c":22.065,"h":22.065,"l":22.065,"n":1,"o":22.065,"t":"2026-10-15T14:45:00Z","v":1000,"vw":22.065},{"c":22.05,"h":22.071,"l":22.04,"n":4,"o":22.071,"t":"2026-10-15T15:00:00Z","v":1285,"vw":22.064541},{"c":22.0818,"h":22.0999,"l":22.0818,"n":2,"o":22.0999,"t":"2026-10-15T15:15:00Z","v":302,"vw":22.09079},{"c":22.0512,"h":22.0699,"l":22.0501,"n":16,"o":22.06,"t":"2026-10-15T15:30:00Z","v":11427,"vw":22.06408},{"c":22.05,"h":22.07,"l":22.0316,"n":24,"o":22.06,"t":"2026-10-15T15:45:00Z","v":14725,"vw":22.061984},{"c":22.05,"h":22.05,"l":22.03,"n":11,"o":22.04,"t":"2026-10-15T16:00:00Z","v":1315,"vw":22.039281},{"c":22.06,"h":22.06,"l":22.055,"n":2,"o":22.055,"t":"2026-10-15T16:30:00Z","v":540,"vw":22.055926},{"c":22.06,"h":22.06,"l":22.06,"n":2,"o":22.06,"t":"2026-10-15T16:45:00Z","v":203,"vw":22.06},{"c":22.0401,"h":22.06,"l":22.0401,"n":2,"o":22.06,"t":"2026-10-15T17:00:00Z","v":2361,"vw":22.041786},{"c":22.05,"h":22.055,"l":22.05,"n":5,"o":22.055,"t":"2026-10-15T17:15:00Z","v":2090,"vw":22.054464},{"c":22.065,"h":22.065,"l":22.055,"n":7,"o":22.055,"t":"2026-10-15T17:30:00Z","v":835,"vw":22.060098},{"c":22.06,"h":22.06,"l":22.05,"n":9,"o":22.05,"t":"2026-10-15T17:45:00Z","v":555,"vw":22.055},{"c":22.07,"h":22.07,"l":22.065,"n":6,"o":22.065,"t":"2026-10-15T18:00:00Z","v":813,"vw":22.06655},{"c":22.06,"h":22.06,"l":22.04,"n":4,"o":22.04,"t":"2026-10-15T18:30:00Z","v":317,"vw":22.05},{"c":22.035,"h":22.04,"l":22.035,"n":7,"o":22.04,"t":"2026-10-15T19:00:00Z","v":1539,"vw":22.036148},{"c":22.03,"h":22.05,"l":22.03,"n":15,"o":22.04,"t":"2026-10-15T19:15:00Z","v":3424,"vw":22.036275},{"c":22.0299,"h":22.03,"l":22.025,"n":23,"o":22.025,"t":"2026-10-15T19:30:00Z","v":3225,"vw":22.02971},{"c":22.035,"h":22.0399,"l":22.02,"n":17,"o":22.02,"t":"2026-10-15T19:45:00Z","v":2257,"vw":22.033723},{"c":22.03,"h":22.03,"l":22.03,"n":1,"o":22.03,"t":"2026-10-15T20:00:00Z","v":395,"vw":22.03},{"c":22.19,"h":22.19,"l":22.19,"n":2,"o":22.19,"t":"2026-10-16T13:30:00Z","v":889,"vw":22.19},{"c":22.28,"h":22.28,"l":22.2603,"n":2,"o":22.2603,"t":"2026-10-16T13:45:00Z","v":353,"vw":22.272801},{"c":22.28,"h":22.28,"l":22.28,"n":3,"o":22.28,"t":"2026-10-16T14:15:00Z","v":250,"vw":22.28},{"c":22.2706,"h":22.2976,"l":22.2701,"n":3,"o":22.2701,"t":"2026-10-16T14:30:00Z","v":484,"vw":22.280307},{"c":22.3059,"h":22.3059,"l":22.29,"n":3,"o":22.29,"t":"2026-10-16T14:45:00Z","v":400,"vw":22.293975},{"c":22.32,"h":22.32,"l":22.305,"n":6,"o":22.305,"t":"2026-10-16T15:00:00Z","v":635,"vw":22.310607},{"c":22.29,"h":22.3099,"l":22.29,"n":5,"o":22.3099,"t":"2026-10-16T15:30:00Z","v":542,"vw":22.29788},{"c":22.31,"h":22.31,"l":22.29,"n":3,"o":22.29,"t":"2026-10-16T15:45:00Z","v":2652,"vw":22.309231},{"c":22.305,"h":22.31,"l":22.3001,"n":4,"o":22.31,"t":"2026-10-16T16:00:00Z","v":1071,"vw":22.304937},{"c":22.3,"h":22.3,"l":22.3,"n":3,"o":22.3,"t":"2026-10-16T16:15:00Z","v":201,"vw":22.3},{"c":22.32,"h":22.32,"l":22.32,"n":2,"o":22.32,"t":"2026-10-16T16:30:00Z","v":147,"vw":22.32},{"c":22.335,"h":22.335,"l":22.335,"n":4,"o":22.335,"t":"2026-10-16T16:45:00Z","v":218,"vw":22.335},{"c":22.32,"h":22.32,"l":22.32,"n":3,"o":22.32,"t":"2026-10-16T17:00:00Z","v":230,"vw":22.32},{"c":22.3424,"h":22.3424,"l":22.33,"n":4,"o":22.33,"t":"2026-10-16T17:15:00Z","v":402,"vw":22.334264},{"c":22.39,"h":22.395,"l":22.39,"n":4,"o":22.395,"t":"2026-10-16T17:45:00Z","v":232,"vw":22.392174},{"c":22.377,"h":22.377,"l":22.377,"n":1,"o":22.377,"t":"2026-10-16T18:00:00Z","v":404,"vw":22.377},{"c":22.38,"h":22.38,"l":22.37,"n":11,"o":22.37,"t":"2026-10-16T18:30:00Z","v":1557,"vw":22.378667},{"c":22.39,"h":22.39,"l":22.38,"n":2,"o":22.38,"t":"2026-10-16T18:45:00Z","v":200,"vw":22.385},{"c":22.39,"h":22.4,"l":22.38,"n":9,"o":22.38,"t":"2026-10-16T19:15:00Z","v":1601,"vw":22.395167},{"c":22.415,"h":22.42,"l":22.39,"n":14,"o":22.39,"t":"2026-10-16T19:30:00Z","v":2962,"vw":22.400058},{"c":22.4401,"h":22.46,"l":22.4401,"n":7,"o":22.46,"t":"2026-10-16T19:45:00Z","v":1521,"vw":22.44838},{"c":22.47,"h":22.47,"l":22.47,"n":2,"o":22.47,"t":"2026-10-16T20:00:00Z","v":381,"vw":22.47},{"c":22.35,"h":22.35,"l":22.14,"n":6,"o":22.14,"t":"2026-10-19T13:30:00Z","v":3407,"vw":22.233676},{"c":22.1401,"h":22.1401,"l":22.1401,"n":1,"o":22.1401,"t":"2026-10-19T13:45:00Z","v":138,"vw":22.1401},{"c":22.29,"h":22.29,"l":22.29,"n":1,"o":22.29,"t":"2026-10-19T14:15:00Z","v":460,"vw":22.29},{"c":22.29,"h":22.29,"l":22.29,"n":2,"o":22.29,"t":"2026-10-19T14:30:00Z","v":214,"vw":22.29},{"c":22.24,"h":22.4499,"l":22.24,"n":18,"o":22.4499,"t":"2026-10-19T14:45:00Z","v":4843,"vw":22.337214},{"c":22.13,"h":22.29,"l":22.13,"n":3,"o":22.29,"t":"2026-10-19T15:00:00Z","v":966,"vw":22.183333},{"c":22.275,"h":22.275,"l":22.275,"n":1,"o":22.275,"t":"2026-10-19T15:30:00Z","v":590,"vw":22.275},{"c":22.26,"h":22.27,"l":22.26,"n":5,"o":22.27,"t":"2026-10-19T15:45:00Z","v":13205,"vw":22.269821},{"c":22.26,"h":22.26,"l":22.25,"n":7,"o":22.25,"t":"2026-10-19T16:15:00Z","v":614,"vw":22.257636},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-19T16:30:00Z","v":209,"vw":22.25},{"c":22.2423,"h":22.2467,"l":22.2423,"n":2,"o":22.2467,"t":"2026-10-19T16:45:00Z","v":1216,"vw":22.245875},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-19T17:00:00Z","v":125,"vw":22.25},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-19T17:15:00Z","v":762,"vw":22.25},{"c":22.24,"h":22.24,"l":22.23,"n":2,"o":22.23,"t":"2026-10-19T17:30:00Z","v":289,"vw":22.23526},{"c":22.26,"h":22.26,"l":22.24,"n":8,"o":22.24,"t":"2026-10-19T17:45:00Z","v":1389,"vw":22.258517},{"c":22.2499,"h":22.2599,"l":22.24,"n":3,"o":22.2599,"t":"2026-10-19T18:00:00Z","v":531,"vw":22.245612},{"c":22.23,"h":22.23,"l":22.2107,"n":5,"o":22.2107,"t":"2026-10-19T18:30:00Z","v":1661,"vw":22.226185},{"c":22.24,"h":22.26,"l":22.24,"n":11,"o":22.259,"t":"2026-10-19T18:45:00Z","v":1051,"vw":22.250191},{"c":22.24,"h":22.24,"l":22.235,"n":13,"o":22.24,"t":"2026-10-19T19:00:00Z","v":3381,"vw":22.239208},{"c":22.2299,"h":22.24,"l":22.21,"n":12,"o":22.23,"t":"2026-10-19T19:15:00Z","v":8765,"vw":22.23677},{"c":22.225,"h":22.225,"l":22.2051,"n":17,"o":22.22,"t":"2026-10-19T19:30:00Z","v":3764,"vw":22.214925},{"c":22.24,"h":22.26,"l":22.23,"n":17,"o":22.23,"t":"2026-10-19T19:45:00Z","v":5234,"vw":22.242834},{"c":22.21,"h":22.21,"l":22.21,"n":2,"o":22.21,"t":"2026-10-19T20:00:00Z","v":418,"vw":22.21},{"c":22.35,"h":22.35,"l":22.27,"n":8,"o":22.27,"t":"2026-10-20T13:30:00Z","v":1083,"vw":22.289791},{"c":22.36,"h":22.365,"l":22.35,"n":7,"o":22.3524,"t":"2026-10-20T13:45:00Z","v":1848,"vw":22.360142},{"c":22.37,"h":22.38,"l":22.35,"n":6,"o":22.3624,"t":"2026-10-20T14:00:00Z","v":874,"vw":22.360199},{"c":22.3001,"h":22.37,"l":22.3001,"n":17,"o":22.37,"t":"2026-10-20T14:15:00Z","v":1494,"vw":22.335134},{"c":22.28,"h":22.28,"l":22.28,"n":2,"o":22.28,"t":"2026-10-20T14:30:00Z","v":413,"vw":22.28},{"c":22.31,"h":22.31,"l":22.3,"n":3,"o":22.305,"t":"2026-10-20T14:45:00Z","v":395,"vw":22.304392},{"c":22.32,"h":22.32,"l":22.29,"n":3,"o":22.29,"t":"2026-10-20T15:00:00Z","v":1545,"vw":22.303434},{"c":22.345,"h":22.35,"l":22.345,"n":2,"o":22.35,"t":"2026-10-20T15:15:00Z","v":792,"vw":22.346667},{"c":22.36,"h":22.36,"l":22.36,"n":1,"o":22.36,"t":"2026-10-20T15:30:00Z","v":100,"vw":22.36},{"c":22.36,"h":22.38,"l":22.34,"n":7,"o":22.345,"t":"2026-10-20T15:45:00Z","v":1710,"vw":22.356009},{"c":22.34,"h":22.36,"l":22.34,"n":14,"o":22.36,"t":"2026-10-20T16:00:00Z","v":5728,"vw":22.347641},{"c":22.3524,"h":22.37,"l":22.3501,"n":5,"o":22.3501,"t":"2026-10-20T16:15:00Z","v":733,"vw":22.360798},{"c":22.36,"h":22.36,"l":22.35,"n":3,"o":22.36,"t":"2026-10-20T16:30:00Z","v":1537,"vw":22.353494},{"c":22.355,"h":22.37,"l":22.3511,"n":22,"o":22.37,"t":"2026-10-20T16:45:00Z","v":4055,"vw":22.357119},{"c":22.35,"h":22.35,"l":22.35,"n":3,"o":22.35,"t":"2026-10-20T17:00:00Z","v":318,"vw":22.35},{"c":22.33,"h":22.35,"l":22.33,"n":18,"o":22.35,"t":"2026-10-20T17:15:00Z","v":6774,"vw":22.346572},{"c":22.352,"h":22.352,"l":22.34,"n":28,"o":22.3499,"t":"2026-10-20T17:45:00Z","v":13715,"vw":22.349965},{"c":22.36,"h":22.36,"l":22.345,"n":15,"o":22.345,"t":"2026-10-20T18:00:00Z","v":7407,"vw":22.358868},{"c":22.33,"h":22.35,"l":22.33,"n":9,"o":22.35,"t":"2026-10-20T18:15:00Z","v":4426,"vw":22.345751},{"c":22.34,"h":22.34,"l":22.335,"n":6,"o":22.335,"t":"2026-10-20T18:30:00Z","v":624,"vw":22.337091},{"c":22.36,"h":22.36,"l":22.345,"n":4,"o":22.35,"t":"2026-10-20T18:45:00Z","v":1675,"vw":22.348221},{"c":22.3699,"h":22.3699,"l":22.36,"n":4,"o":22.36,"t":"2026-10-20T19:00:00Z","v":1025,"vw":22.36232},{"c":22.35,"h":22.37,"l":22.35,"n":9,"o":22.36,"t":"2026-10-20T19:15:00Z","v":2398,"vw":22.353513},{"c":22.365,"h":22.365,"l":22.3501,"n":8,"o":22.355,"t":"2026-10-20T19:30:00Z","v":2408,"vw":22.362584},{"c":22.39,"h":22.39,"l":22.375,"n":16,"o":22.375,"t":"2026-10-20T19:45:00Z","v":2581,"vw":22.386748},{"c":22.38,"h":22.38,"l":22.36,"n":4,"o":22.36,"t":"2026-10-20T20:00:00Z","v":222,"vw":22.369091},{"c":22.31,"h":22.4,"l":22.29,"n":34,"o":22.4,"t":"2026-10-21T13:30:00Z","v":5357,"vw":22.327303},{"c":22.31,"h":22.31,"l":22.31,"n":1,"o":22.31,"t":"2026-10-21T13:45:00Z","v":100,"vw":22.31},{"c":22.31,"h":22.31,"l":22.3,"n":44,"o":22.305,"t":"2026-10-21T14:00:00Z","v":5403,"vw":22.308609},{"c":22.305,"h":22.33,"l":22.305,"n":9,"o":22.31,"t":"2026-10-21T14:15:00Z","v":1236,"vw":22.317087},{"c":22.33,"h":22.33,"l":22.33,"n":4,"o":22.33,"t":"2026-10-21T14:30:00Z","v":329,"vw":22.33},{"c":22.34,"h":22.34,"l":22.34,"n":1,"o":22.34,"t":"2026-10-21T14:45:00Z","v":127,"vw":22.34},{"c":22.29,"h":22.3,"l":22.29,"n":2,"o":22.3,"t":"2026-10-21T15:00:00Z","v":5850,"vw":22.295},{"c":22.29,"h":22.29,"l":22.28,"n":5,"o":22.29,"t":"2026-10-21T15:15:00Z","v":998,"vw":22.286994},{"c":22.3,"h":22.3,"l":22.3,"n":3,"o":22.3,"t":"2026-10-21T15:45:00Z","v":154,"vw":22.3},{"c":22.31,"h":22.31,"l":22.305,"n":15,"o":22.309,"t":"2026-10-21T16:00:00Z","v":3537,"vw":22.308027},{"c":22.3248,"h":22.325,"l":22.32,"n":10,"o":22.32,"t":"2026-10-21T16:15:00Z","v":3062,"vw":22.323725},{"c":22.3,"h":22.3299,"l":22.3,"n":13,"o":22.3299,"t":"2026-10-21T16:30:00Z","v":1527,"vw":22.305888},{"c":22.31,"h":22.31,"l":22.31,"n":2,"o":22.31,"t":"2026-10-21T17:00:00Z","v":600,"vw":22.31},{"c":22.31,"h":22.315,"l":22.31,"n":2,"o":22.315,"t":"2026-10-21T17:15:00Z","v":600,"vw":22.314167},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-10-21T17:30:00Z","v":100,"vw":22.33},{"c":22.3282,"h":22.3301,"l":22.3282,"n":8,"o":22.3301,"t":"2026-10-21T17:45:00Z","v":1246,"vw":22.329797},{"c":22.32,"h":22.34,"l":22.32,"n":7,"o":22.33,"t":"2026-10-21T18:00:00Z","v":2836,"vw":22.336629},{"c":22.315,"h":22.33,"l":22.315,"n":9,"o":22.32,"t":"2026-10-21T18:30:00Z","v":3184,"vw":22.320211},{"c":22.33,"h":22.33,"l":22.33,"n":5,"o":22.33,"t":"2026-10-21T18:45:00Z","v":254,"vw":22.33},{"c":22.36,"h":22.36,"l":22.36,"n":1,"o":22.36,"t":"2026-10-21T19:00:00Z","v":416,"vw":22.36},{"c":22.3699,"h":22.38,"l":22.3699,"n":11,"o":22.37,"t":"2026-10-21T19:15:00Z","v":2451,"vw":22.372015},{"c":22.34,"h":22.34,"l":22.34,"n":2,"o":22.34,"t":"2026-10-21T19:30:00Z","v":193,"vw":22.34},{"c":22.315,"h":22.32,"l":22.315,"n":2,"o":22.32,"t":"2026-10-21T19:45:00Z","v":664,"vw":22.319247},{"c":22.32,"h":22.32,"l":22.3,"n":3,"o":22.3,"t":"2026-10-21T20:00:00Z","v":220,"vw":22.309132},{"c":22.43,"h":22.43,"l":22.43,"n":3,"o":22.43,"t":"2026-10-22T13:30:00Z","v":589,"vw":22.43},{"c":22.185,"h":22.185,"l":22.185,"n":1,"o":22.185,"t":"2026-10-22T13:45:00Z","v":632,"vw":22.185},{"c":22.16,"h":22.19,"l":22.16,"n":9,"o":22.18,"t":"2026-10-22T14:00:00Z","v":1743,"vw":22.180372},{"c":22.1799,"h":22.1799,"l":22.1799,"n":1,"o":22.1799,"t":"2026-10-22T14:15:00Z","v":182,"vw":22.1799},{"c":22.15,"h":22.15,"l":22.13,"n":2,"o":22.13,"t":"2026-10-22T15:00:00Z","v":395,"vw":22.144937},{"c":22.08,"h":22.1,"l":22.08,"n":3,"o":22.1,"t":"2026-10-22T15:15:00Z","v":443,"vw":22.085},{"c":22.105,"h":22.105,"l":22.055,"n":4,"o":22.055,"t":"2026-10-22T15:30:00Z","v":720,"vw":22.071458},{"c":22.16,"h":22.16,"l":22.16,"n":3,"o":22.16,"t":"2026-10-22T16:00:00Z","v":441,"vw":22.16},{"c":22.23,"h":22.23,"l":22.23,"n":1,"o":22.23,"t":"2026-10-22T16:30:00Z","v":100,"vw":22.23},{"c":22.31,"h":22.31,"l":22.305,"n":7,"o":22.31,"t":"2026-10-22T16:45:00Z","v":1412,"vw":22.307795},{"c":22.29,"h":22.29,"l":22.29,"n":1,"o":22.29,"t":"2026-10-22T17:00:00Z","v":225,"vw":22.29},{"c":22.3,"h":22.3,"l":22.2894,"n":5,"o":22.296,"t":"2026-10-22T17:15:00Z","v":1453,"vw":22.294914},{"c":22.31,"h":22.31,"l":22.2984,"n":12,"o":22.3,"t":"2026-10-22T17:30:00Z","v":2618,"vw":22.30147},{"c":22.32,"h":22.32,"l":22.32,"n":9,"o":22.32,"t":"2026-10-22T17:45:00Z","v":6245,"vw":22.32},{"c":22.34,"h":22.34,"l":22.32,"n":10,"o":22.32,"t":"2026-10-22T18:15:00Z","v":3970,"vw":22.320796},{"c":22.345,"h":22.35,"l":22.345,"n":2,"o":22.35,"t":"2026-10-22T18:45:00Z","v":250,"vw":22.347},{"c":22.34,"h":22.366,"l":22.34,"n":3,"o":22.366,"t":"2026-10-22T19:00:00Z","v":401,"vw":22.3595},{"c":22.33,"h":22.34,"l":22.3201,"n":16,"o":22.34,"t":"2026-10-22T19:15:00Z","v":3125,"vw":22.3338},{"c":22.34,"h":22.34,"l":22.34,"n":1,"o":22.34,"t":"2026-10-22T19:30:00Z","v":100,"vw":22.34},{"c":22.35,"h":22.36,"l":22.3282,"n":9,"o":22.3282,"t":"2026-10-22T19:45:00Z","v":2116,"vw":22.35455}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5,"strike":27.73080781557393,"iv":0.7886626501656356,"gamma":0.05655130161562517,"theta":-0.02445667606882676,"vega":0.017620607751191005,"rho":0.003078341584767056,"breakevenPct":26.312339219570138},{"delta":0.25,"premium":0.5,"strike":25.53433616236741,"iv":0.589517780358966,"gamma":0.08868036430639789,"theta":-0.020696709642382932,"vega":0.01990743265831348,"rho":0.003922637633817035,"breakevenPct":16.48472555869087},{"delta":0.3,"premium":0.5,"strike":24.21647061564561,"iv":0.4507631007163745,"gamma":0.12468828104519909,"theta":-0.017655835485602386,"vega":0.021838178517145902,"rho":0.004761501280868724,"breakevenPct":10.58823541675887},{"delta":0.35,"premium":0.5425581510429893,"strike":23.738103685889296,"iv":0.402785395396255,"gamma":0.14690552282170705,"theta":-0.016391966569982017,"vega":0.02237416165806866,"rho":0.005585216521455861,"breakevenPct":8.638307995222748},{"delta":0.4,"premium":0.59348077598819,"strike":23.424733686226524,"iv":0.3726491990240932,"gamma":0.16641231459066042,"theta":-0.015477354226827935,"vega":0.02263601502436967,"rho":0.006405954460458519,"breakevenPct":7.464046810804077},{"delta":0.45,"premium":0.6444034009333907,"strike":23.11136368656375,"iv":0.3425130026519314,"gamma":0.18591910635961376,"theta":-0.014562741883673855,"vega":0.02289786839067068,"rho":0.007226692399461176,"breakevenPct":6.289785626385407},{"delta":0.5,"premium":0.6953260258785914,"strike":22.797993686900977,"iv":0.3123768062797697,"gamma":0.2054258981285671,"theta":-0.013648129540519775,"vega":0.023159721756971695,"rho":0.008047430338463833,"breakevenPct":5.115524441966737},{"delta":0.55,"premium":0.746248650823792,"strike":22.4846236872382,"iv":0.2822406099076079,"gamma":0.22493268989752044,"theta":-0.012733517197365693,"vega":0.023421575123272705,"rho":0.00886816827746649,"breakevenPct":3.9412632575480657},{"delta":0.6,"premium":0.7971712757689926,"strike":22.17125368757543,"iv":0.25210441353544616,"gamma":0.24443948166647375,"theta":-0.011818904854211613,"vega":0.023683428489573718,"rho":0.009688906216469147,"breakevenPct":2.7670020731293965},{"delta":0.65,"premium":0.994318536222002,"strike":21.800801722091762,"iv":0.2410373225776492,"gamma":0.24049902744052123,"theta":-0.010728238907923892,"vega":0.022537995883142502,"rho":0.010426715631385485,"breakevenPct":1.9915895226566542},{"delta":0.7,"premium":1.367670116061619,"strike":21.361564569339272,"iv":0.25294897750067347,"gamma":0.2083040591398721,"theta":-0.009425423995027422,"vega":0.01969674870930646,"rho":0.011064594114050768,"breakevenPct":1.6967994872522987},{"delta":0.75,"premium":1.7410216959012368,"strike":20.92232741658678,"iv":0.26486063242369773,"gamma":0.17610909083922288,"theta":-0.008122609082130947,"vega":0.016855501535470416,"rho":0.011702472596716052,"breakevenPct":1.4020094518479425},{"delta":0.8,"premium":2.1143732757408547,"strike":20.48309026383429,"iv":0.27677228734672205,"gamma":0.14391412253857366,"theta":-0.006819794169234474,"vega":0.01401425436163437,"rho":0.012340351079381336,"breakevenPct":1.1072194164435862},{"delta":0.85,"premium":2.4877248555804714,"strike":20.0438531110818,"iv":0.28868394226974625,"gamma":0.11171915423792453,"theta":-0.005516979256338004,"vega":0.011173007187798331,"rho":0.012978229562046618,"breakevenPct":0.8124293810392307},{"delta":0.9,"premium":2.861076435420089,"strike":19.604615958329305,"iv":0.30059559719277057,"gamma":0.07952418593727531,"theta":-0.00421416434344153,"vega":0.008331760013962285,"rho":0.013616108044711903,"breakevenPct":0.5176393456348742}],"put":[{"delta":0.1,"premium":0.5,"strike":14.583966344773966,"iv":1.4106341338235346,"gamma":0.019867487550524594,"theta":-0.026489371342046018,"vega":0.011043392249439551,"rho":-0.0022034844497036883,"breakevenPct":36.98449062740955},{"delta":0.15,"premium":0.5076508972954377,"strike":17.612071783635013,"iv":0.9383915405849838,"gamma":0.040749203200784234,"theta":-0.022863239162580953,"vega":0.01460784731957485,"rho":-0.0031286454577382715,"breakevenPct":23.470152633827414},{"delta":0.2,"premium":0.513781570350364,"strike":19.448737185985443,"iv":0.6730997834716622,"gamma":0.06729814228888373,"theta":-0.019712292568484745,"vega":0.017595424201881094,"rho":-0.004060849672822541,"breakevenPct":15.279840645928063},{"delta":0.25,"premium":0.5241945307958704,"strike":20.48389061591741,"iv":0.5254550229689025,"gamma":0.09769692147922555,"theta":-0.017150673926838063,"vega":0.01990062676666316,"rho":-0.0050020279030290275,"breakevenPct":10.694872102364489},{"delta":0.3,"premium":0.5669653369623645,"strike":21.135722695698917,"iv":0.44661791773369003,"gamma":0.12453480372082915,"theta":-0.015800265170976692,"vega":0.021744331091470743,"rho":-0.005963760190731462,"breakevenPct":7.969765732722375},{"delta":0.35,"premium":0.6193382941963675,"strike":21.55470635357094,"iv":0.4002161847379385,"gamma":0.1491114854623906,"theta":-0.01471919058188148,"vega":0.023018592585685668,"rho":-0.006929750013729778,"breakevenPct":6.329449398771498},{"delta":0.4,"premium":0.6717112514303706,"strike":21.973690011442965,"iv":0.35381445174218695,"gamma":0.17368816720395214,"theta":-0.013638115992786269,"vega":0.024292854079900596,"rho":-0.007895739836728094,"breakevenPct":4.68913306482062},{"delta":0.45,"premium":0.7391632532908088,"strike":22.21387751096936,"iv":0.33068911797956857,"gamma":0.18810922178285566,"theta":-0.012540708513831277,"vega":0.024277804327779342,"rho":-0.008858662310700123,"breakevenPct":3.9162673034516713},{"delta":0.5,"premium":0.8076255838862106,"strike":22.442085279620702,"iv":0.3091233535115786,"gamma":0.2018498272883462,"theta":-0.011442206695787892,"vega":0.02417636792234177,"rho":-0.009821379265626472,"breakevenPct":3.20152261416336},{"delta":0.55,"premium":0.8760879144816126,"strike":22.670293048272043,"iv":0.28755758904358864,"gamma":0.21559043279383677,"theta":-0.010343704877744506,"vega":0.024074931516904194,"rho":-0.01078409622055282,"breakevenPct":2.486777924875048},{"delta":0.6,"premium":0.9445502450770143,"strike":22.89850081692338,"iv":0.26599182457559867,"gamma":0.22933103829932727,"theta":-0.009245203059701123,"vega":0.023973495111466618,"rho":-0.011746813175479168,"breakevenPct":1.7720332355867376},{"delta":0.65,"premium":1.0918917772629289,"strike":23.150828099694102,"iv":0.258134602805802,"gamma":0.22447080210278061,"theta":-0.008325766690633596,"vega":0.02292863369313072,"rho":-0.012741014447445815,"breakevenPct":1.3022983336412963},{"delta":0.7,"premium":1.3024190398147746,"strike":23.42247618040616,"iv":0.26125853025116286,"gamma":0.20471046873656804,"theta":-0.007549769668677872,"vega":0.021128047099039,"rho":-0.01376043605033811,"breakevenPct":1.0288271114479464},{"delta":0.75,"premium":1.512946302366621,"strike":23.69412426111822,"iv":0.2643824576965237,"gamma":0.18495013537035543,"theta":-0.006773772646722147,"vega":0.019327460504947276,"rho":-0.014779857653230408,"breakevenPct":0.7553558892545958},{"delta":0.8,"premium":1.7234735649184674,"strike":23.96577234183028,"iv":0.2675063851418846,"gamma":0.1651898020041428,"theta":-0.005997775624766421,"vega":0.017526873910855556,"rho":-0.015799279256122706,"breakevenPct":0.48188466706124533},{"delta":0.85,"premium":3.1716814159292035,"strike":25.412979351032448,"iv":0.40097079646017697,"gamma":0.09160855457227139,"theta":-0.00761976401179941,"vega":0.014541592920353983,"rho":-0.017750087415410485,"breakevenPct":0.48636270647318447},{"delta":0.9,"premium":5.571249999999985,"strike":27.849999999999984,"iv":0.5635824999999987,"gamma":0.05058000000000011,"theta":-0.008029999999999971,"vega":0.011027499999999997,"rho":-0.020497812480959193,"breakevenPct":0.31879194630872765}]},"raw":{"call":[{"delta":0.2,"premium":0.5,"strike":27.73080781557393,"iv":0.7886626501656356,"gamma":0.05655130161562517,"theta":-0.02445667606882676,"vega":0.017620607751191005,"rho":0.003078341584767056,"breakevenPct":26.312339219570138},{"delta":0.25,"premium":0.5,"strike":25.53433616236741,"iv":0.589517780358966,"gamma":0.08868036430639789,"theta":-0.020696709642382932,"vega":0.01990743265831348,"rho":0.003922637633817035,"breakevenPct":16.48472555869087},{"delta":0.3,"premium":0.5,"strike":24.21647061564561,"iv":0.4507631007163745,"gamma":0.12468828104519909,"theta":-0.017655835485602386,"vega":0.021838178517145902,"rho":0.004761501280868724,"breakevenPct":10.58823541675887},{"delta":0.35,"premium":0.5425581510429893,"strike":23.738103685889296,"iv":0.402785395396255,"gamma":0.14690552282170705,"theta":-0.016391966569982017,"vega":0.02237416165806866,"rho":0.005585216521455861,"breakevenPct":8.638307995222748},{"delta":0.4,"premium":0.59348077598819,"strike":23.424733686226524,"iv":0.3726491990240932,"gamma":0.16641231459066042,"theta":-0.015477354226827935,"vega":0.02263601502436967,"rho":0.006405954460458519,"breakevenPct":7.464046810804077},{"delta":0.45,"premium":0.6444034009333907,"strike":23.11136368656375,"iv":0.3425130026519314,"gamma":0.18591910635961376,"theta":-0.014562741883673855,"vega":0.02289786839067068,"rho":0.007226692399461176,"breakevenPct":6.289785626385407},{"delta":0.5,"premium":0.6953260258785914,"strike":22.797993686900977,"iv":0.3123768062797697,"gamma":0.2054258981285671,"theta":-0.013648129540519775,"vega":0.023159721756971695,"rho":0.008047430338463833,"breakevenPct":5.115524441966737},{"delta":0.55,"premium":0.746248650823792,"strike":22.4846236872382,"iv":0.2822406099076079,"gamma":0.22493268989752044,"theta":-0.012733517197365693,"vega":0.023421575123272705,"rho":0.00886816827746649,"breakevenPct":3.9412632575480657},{"delta":0.6,"premium":0.7971712757689926,"strike":22.17125368757543,"iv":0.25210441353544616,"gamma":0.24443948166647375,"theta":-0.011818904854211613,"vega":0.023683428489573718,"rho":0.009688906216469147,"breakevenPct":2.7670020731293965},{"delta":0.65,"premium":0.994318536222002,"strike":21.800801722091762,"iv":0.2410373225776492,"gamma":0.24049902744052123,"theta":-0.010728238907923892,"vega":0.022537995883142502,"rho":0.010426715631385485,"breakevenPct":1.9915895226566542},{"delta":0.7,"premium":1.367670116061619,"strike":21.361564569339272,"iv":0.25294897750067347,"gamma":0.2083040591398721,"theta":-0.009425423995027422,"vega":0.01969674870930646,"rho":0.011064594114050768,"breakevenPct":1.6967994872522987},{"delta":0.75,"premium":1.7410216959012368,"strike":20.92232741658678,"iv":0.26486063242369773,"gamma":0.17610909083922288,"theta":-0.008122609082130947,"vega":0.016855501535470416,"rho":0.011702472596716052,"breakevenPct":1.4020094518479425},{"delta":0.8,"premium":2.1143732757408547,"strike":20.48309026383429,"iv":0.27677228734672205,"gamma":0.14391412253857366,"theta":-0.006819794169234474,"vega":0.01401425436163437,"rho":0.012340351079381336,"breakevenPct":1.1072194164435862},{"delta":0.85,"premium":2.4877248555804714,"strike":20.0438531110818,"iv":0.28868394226974625,"gamma":0.11171915423792453,"theta":-0.005516979256338004,"vega":0.011173007187798331,"rho":0.012978229562046618,"breakevenPct":0.8124293810392307},{"delta":0.9,"premium":2.861076435420089,"strike":19.604615958329305,"iv":0.30059559719277057,"gamma":0.07952418593727531,"theta":-0.00421416434344153,"vega":0.008331760013962285,"rho":0.013616108044711903,"breakevenPct":0.5176393456348742}],"put":[{"delta":0.1,"premium":0.5,"strike":14.583966344773966,"iv":1.4106341338235346,"gamma":0.019867487550524594,"theta":-0.026489371342046018,"vega":0.011043392249439551,"rho":-0.0022034844497036883,"breakevenPct":36.98449062740955},{"delta":0.15,"premium":0.5076508972954377,"strike":17.612071783635013,"iv":0.9383915405849838,"gamma":0.040749203200784234,"theta":-0.022863239162580953,"vega":0.01460784731957485,"rho":-0.0031286454577382715,"breakevenPct":23.470152633827414},{"delta":0.2,"premium":0.513781570350364,"strike":19.448737185985443,"iv":0.6730997834716622,"gamma":0.06729814228888373,"theta":-0.019712292568484745,"vega":0.017595424201881094,"rho":-0.004060849672822541,"breakevenPct":15.279840645928063},{"delta":0.25,"premium":0.5241945307958704,"strike":20.48389061591741,"iv":0.5254550229689025,"gamma":0.09769692147922555,"theta":-0.017150673926838063,"vega":0.01990062676666316,"rho":-0.0050020279030290275,"breakevenPct":10.694872102364489},{"delta":0.3,"premium":0.5669653369623645,"strike":21.135722695698917,"iv":0.44661791773369003,"gamma":0.12453480372082915,"theta":-0.015800265170976692,"vega":0.021744331091470743,"rho":-0.005963760190731462,"breakevenPct":7.969765732722375},{"delta":0.35,"premium":0.6193382941963675,"strike":21.55470635357094,"iv":0.4002161847379385,"gamma":0.1491114854623906,"theta":-0.01471919058188148,"vega":0.023018592585685668,"rho":-0.006929750013729778,"breakevenPct":6.329449398771498},{"delta":0.4,"premium":0.6717112514303706,"strike":21.973690011442965,"iv":0.35381445174218695,"gamma":0.17368816720395214,"theta":-0.013638115992786269,"vega":0.024292854079900596,"rho":-0.007895739836728094,"breakevenPct":4.68913306482062},{"delta":0.45,"premium":0.7391632532908088,"strike":22.21387751096936,"iv":0.33068911797956857,"gamma":0.18810922178285566,"theta":-0.012540708513831277,"vega":0.024277804327779342,"rho":-0.008858662310700123,"breakevenPct":3.9162673034516713},{"delta":0.5,"premium":0.8076255838862106,"strike":22.442085279620702,"iv":0.3091233535115786,"gamma":0.2018498272883462,"theta":-0.011442206695787892,"vega":0.02417636792234177,"rho":-0.009821379265626472,"breakevenPct":3.20152261416336},{"delta":0.55,"premium":0.8760879144816126,"strike":22.670293048272043,"iv":0.28755758904358864,"gamma":0.21559043279383677,"theta":-0.010343704877744506,"vega":0.024074931516904194,"rho":-0.01078409622055282,"breakevenPct":2.486777924875048},{"delta":0.6,"premium":0.9445502450770143,"strike":22.89850081692338,"iv":0.26599182457559867,"gamma":0.22933103829932727,"theta":-0.009245203059701123,"vega":0.023973495111466618,"rho":-0.011746813175479168,"breakevenPct":1.7720332355867376},{"delta":0.65,"premium":1.0918917772629289,"strike":23.150828099694102,"iv":0.258134602805802,"gamma":0.22447080210278061,"theta":-0.008325766690633596,"vega":0.02292863369313072,"rho":-0.012741014447445815,"breakevenPct":1.3022983336412963},{"delta":0.7,"premium":1.3024190398147746,"strike":23.42247618040616,"iv":0.26125853025116286,"gamma":0.20471046873656804,"theta":-0.007549769668677872,"vega":0.021128047099039,"rho":-0.01376043605033811,"breakevenPct":1.0288271114479464},{"delta":0.75,"premium":1.512946302366621,"strike":23.69412426111822,"iv":0.2643824576965237,"gamma":0.18495013537035543,"theta":-0.006773772646722147,"vega":0.019327460504947276,"rho":-0.014779857653230408,"breakevenPct":0.7553558892545958},{"delta":0.8,"premium":1.7234735649184674,"strike":23.96577234183028,"iv":0.2675063851418846,"gamma":0.1651898020041428,"theta":-0.005997775624766421,"vega":0.017526873910855556,"rho":-0.015799279256122706,"breakevenPct":0.48188466706124533},{"delta":0.85,"premium":3.1716814159292035,"strike":25.412979351032448,"iv":0.40097079646017697,"gamma":0.09160855457227139,"theta":-0.00761976401179941,"vega":0.014541592920353983,"rho":-0.017750087415410485,"breakevenPct":0.48636270647318447},{"delta":0.9,"premium":5.571249999999985,"strike":27.849999999999984,"iv":0.5635824999999987,"gamma":0.05058000000000011,"theta":-0.008029999999999971,"vega":0.011027499999999997,"rho":-0.020497812480959193,"breakevenPct":0.31879194630872765}]}},"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"}}