{"symbol":"ET","url":"https://intraalpha.com/companies/ET","capturedAt":"2026-10-15T20:34:52.769Z","state":"partial","quote":{"symbol":"ET","last_price":19.97,"prev_close":20.25,"regular_close":19.88,"change":-0.28,"change_pct":-1.3827,"regular_change":-0.37,"regular_change_pct":-1.8272,"extended_change":0.09,"extended_change_pct":0.4527,"bid":19.95,"ask":19.97,"bid_size":100,"ask_size":100,"volume":10640603,"vwap":19.963788,"open":20.2,"high":20.4026,"low":19.79,"close":19.88,"trade_count":42004,"last_trade_at":"2026-10-15T20:34:35.056195525Z","last_quote_at":"2026-10-15T20:34:48.294105501Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:51.388739068-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":20.56,"h":20.56,"l":20.51,"n":14,"o":20.51,"t":"2026-10-08T11:00:00Z","v":1350,"vw":20.514562},{"c":20.56,"h":20.6,"l":20.5,"n":7,"o":20.6,"t":"2026-10-08T11:05:00Z","v":1241,"vw":20.540577},{"c":20.6279,"h":20.6279,"l":20.52,"n":5,"o":20.52,"t":"2026-10-08T11:10:00Z","v":527,"vw":20.60632},{"c":20.53,"h":20.53,"l":20.53,"n":1,"o":20.53,"t":"2026-10-08T11:25:00Z","v":100,"vw":20.53},{"c":20.4979,"h":20.4979,"l":20.4979,"n":1,"o":20.4979,"t":"2026-10-08T11:30:00Z","v":100,"vw":20.4979},{"c":20.57,"h":20.595,"l":20.57,"n":2,"o":20.595,"t":"2026-10-08T11:50:00Z","v":500,"vw":20.59},{"c":20.65,"h":20.65,"l":20.61,"n":3,"o":20.61,"t":"2026-10-08T12:05:00Z","v":360,"vw":20.637261},{"c":20.63,"h":20.63,"l":20.63,"n":2,"o":20.63,"t":"2026-10-08T12:25:00Z","v":796,"vw":20.63},{"c":20.6,"h":20.6,"l":20.6,"n":4,"o":20.6,"t":"2026-10-08T12:30:00Z","v":206,"vw":20.6},{"c":20.64,"h":20.64,"l":20.64,"n":2,"o":20.64,"t":"2026-10-08T12:35:00Z","v":110,"vw":20.64},{"c":20.64,"h":20.64,"l":20.64,"n":1,"o":20.64,"t":"2026-10-08T12:50:00Z","v":100,"vw":20.64},{"c":20.5608,"h":20.5608,"l":20.5608,"n":4,"o":20.5608,"t":"2026-10-08T13:00:00Z","v":516,"vw":20.5608},{"c":20.61,"h":20.61,"l":20.61,"n":5,"o":20.61,"t":"2026-10-08T13:05:00Z","v":202,"vw":20.61},{"c":20.55,"h":20.6,"l":20.55,"n":4,"o":20.6,"t":"2026-10-08T13:10:00Z","v":302,"vw":20.583333},{"c":20.5864,"h":20.5864,"l":20.56,"n":2,"o":20.56,"t":"2026-10-08T13:15:00Z","v":300,"vw":20.5688},{"c":20.6,"h":20.6,"l":20.6,"n":3,"o":20.6,"t":"2026-10-08T13:25:00Z","v":609,"vw":20.6},{"c":20.5201,"h":20.62,"l":20.4,"n":402,"o":20.4,"t":"2026-10-08T13:30:00Z","v":138176,"vw":20.449821},{"c":20.49,"h":20.545,"l":20.4447,"n":148,"o":20.53,"t":"2026-10-08T13:35:00Z","v":50076,"vw":20.49791},{"c":20.55,"h":20.57,"l":20.5,"n":295,"o":20.5,"t":"2026-10-08T13:40:00Z","v":72253,"vw":20.545384},{"c":20.52,"h":20.55,"l":20.51,"n":230,"o":20.55,"t":"2026-10-08T13:45:00Z","v":34779,"vw":20.530731},{"c":20.58,"h":20.6,"l":20.52,"n":203,"o":20.52,"t":"2026-10-08T13:50:00Z","v":60050,"vw":20.581199},{"c":20.5333,"h":20.5899,"l":20.5201,"n":296,"o":20.575,"t":"2026-10-08T13:55:00Z","v":87722,"vw":20.556855},{"c":20.54,"h":20.555,"l":20.52,"n":261,"o":20.54,"t":"2026-10-08T14:00:00Z","v":85524,"vw":20.537665},{"c":20.6197,"h":20.6197,"l":20.55,"n":331,"o":20.55,"t":"2026-10-08T14:05:00Z","v":90232,"vw":20.594744},{"c":20.625,"h":20.635,"l":20.61,"n":197,"o":20.61,"t":"2026-10-08T14:10:00Z","v":30044,"vw":20.620485},{"c":20.615,"h":20.64,"l":20.605,"n":259,"o":20.63,"t":"2026-10-08T14:15:00Z","v":25584,"vw":20.623683},{"c":20.575,"h":20.61,"l":20.57,"n":255,"o":20.61,"t":"2026-10-08T14:20:00Z","v":55491,"vw":20.586385},{"c":20.555,"h":20.59,"l":20.545,"n":453,"o":20.575,"t":"2026-10-08T14:25:00Z","v":154096,"vw":20.562319},{"c":20.545,"h":20.555,"l":20.53,"n":334,"o":20.555,"t":"2026-10-08T14:30:00Z","v":109510,"vw":20.53968},{"c":20.575,"h":20.58,"l":20.54,"n":203,"o":20.545,"t":"2026-10-08T14:35:00Z","v":64498,"vw":20.553621},{"c":20.605,"h":20.605,"l":20.57,"n":211,"o":20.58,"t":"2026-10-08T14:40:00Z","v":81433,"vw":20.582933},{"c":20.575,"h":20.61,"l":20.575,"n":205,"o":20.6,"t":"2026-10-08T14:45:00Z","v":64616,"vw":20.597708},{"c":20.575,"h":20.58,"l":20.56,"n":154,"o":20.57,"t":"2026-10-08T14:50:00Z","v":32285,"vw":20.570553},{"c":20.5999,"h":20.61,"l":20.57,"n":194,"o":20.575,"t":"2026-10-08T14:55:00Z","v":54393,"vw":20.593522},{"c":20.5952,"h":20.62,"l":20.59,"n":220,"o":20.59,"t":"2026-10-08T15:00:00Z","v":80702,"vw":20.602655},{"c":20.6675,"h":20.67,"l":20.59,"n":379,"o":20.595,"t":"2026-10-08T15:05:00Z","v":166316,"vw":20.630198},{"c":20.59,"h":20.67,"l":20.59,"n":423,"o":20.665,"t":"2026-10-08T15:10:00Z","v":205901,"vw":20.627529},{"c":20.5801,"h":20.5983,"l":20.57,"n":193,"o":20.585,"t":"2026-10-08T15:15:00Z","v":74004,"vw":20.585325},{"c":20.565,"h":20.59,"l":20.545,"n":241,"o":20.59,"t":"2026-10-08T15:20:00Z","v":136164,"vw":20.562084},{"c":20.575,"h":20.59,"l":20.555,"n":229,"o":20.565,"t":"2026-10-08T15:25:00Z","v":104738,"vw":20.571945},{"c":20.615,"h":20.62,"l":20.575,"n":206,"o":20.575,"t":"2026-10-08T15:30:00Z","v":131428,"vw":20.60914},{"c":20.64,"h":20.64,"l":20.61,"n":341,"o":20.615,"t":"2026-10-08T15:35:00Z","v":115659,"vw":20.626018},{"c":20.655,"h":20.66,"l":20.635,"n":329,"o":20.635,"t":"2026-10-08T15:40:00Z","v":115269,"vw":20.651519},{"c":20.645,"h":20.67,"l":20.63,"n":196,"o":20.655,"t":"2026-10-08T15:45:00Z","v":76828,"vw":20.652611},{"c":20.635,"h":20.65,"l":20.635,"n":156,"o":20.645,"t":"2026-10-08T15:50:00Z","v":50550,"vw":20.641548},{"c":20.63,"h":20.6497,"l":20.625,"n":105,"o":20.635,"t":"2026-10-08T15:55:00Z","v":28565,"vw":20.639466},{"c":20.637,"h":20.64,"l":20.62,"n":265,"o":20.63,"t":"2026-10-08T16:00:00Z","v":70552,"vw":20.630838},{"c":20.6351,"h":20.64,"l":20.625,"n":135,"o":20.635,"t":"2026-10-08T16:05:00Z","v":32071,"vw":20.632054},{"c":20.59,"h":20.635,"l":20.575,"n":444,"o":20.63,"t":"2026-10-08T16:10:00Z","v":184299,"vw":20.6053},{"c":20.59,"h":20.5986,"l":20.505,"n":504,"o":20.585,"t":"2026-10-08T16:15:00Z","v":110473,"vw":20.561889},{"c":20.555,"h":20.6,"l":20.55,"n":114,"o":20.575,"t":"2026-10-08T16:20:00Z","v":42670,"vw":20.575269},{"c":20.525,"h":20.55,"l":20.5224,"n":152,"o":20.55,"t":"2026-10-08T16:25:00Z","v":22190,"vw":20.539239},{"c":20.525,"h":20.5251,"l":20.52,"n":154,"o":20.525,"t":"2026-10-08T16:30:00Z","v":23737,"vw":20.522845},{"c":20.505,"h":20.535,"l":20.5001,"n":168,"o":20.525,"t":"2026-10-08T16:35:00Z","v":30236,"vw":20.518686},{"c":20.505,"h":20.51,"l":20.475,"n":159,"o":20.505,"t":"2026-10-08T16:40:00Z","v":38789,"vw":20.494631},{"c":20.535,"h":20.545,"l":20.505,"n":145,"o":20.51,"t":"2026-10-08T16:45:00Z","v":31864,"vw":20.528921},{"c":20.565,"h":20.565,"l":20.52,"n":253,"o":20.525,"t":"2026-10-08T16:50:00Z","v":60953,"vw":20.53993},{"c":20.59,"h":20.59,"l":20.55,"n":172,"o":20.565,"t":"2026-10-08T16:55:00Z","v":53874,"vw":20.570593},{"c":20.595,"h":20.62,"l":20.57,"n":355,"o":20.595,"t":"2026-10-08T17:00:00Z","v":137886,"vw":20.599923},{"c":20.6151,"h":20.625,"l":20.595,"n":146,"o":20.5975,"t":"2026-10-08T17:05:00Z","v":18486,"vw":20.610421},{"c":20.645,"h":20.645,"l":20.6143,"n":135,"o":20.6143,"t":"2026-10-08T17:10:00Z","v":32438,"vw":20.628726},{"c":20.655,"h":20.66,"l":20.63,"n":261,"o":20.6401,"t":"2026-10-08T17:15:00Z","v":62894,"vw":20.649496},{"c":20.655,"h":20.66,"l":20.635,"n":146,"o":20.655,"t":"2026-10-08T17:20:00Z","v":32832,"vw":20.650931},{"c":20.695,"h":20.7,"l":20.655,"n":241,"o":20.66,"t":"2026-10-08T17:25:00Z","v":118225,"vw":20.672882},{"c":20.69,"h":20.7,"l":20.685,"n":153,"o":20.7,"t":"2026-10-08T17:30:00Z","v":28271,"vw":20.691893},{"c":20.68,"h":20.705,"l":20.6742,"n":177,"o":20.7,"t":"2026-10-08T17:35:00Z","v":34308,"vw":20.697224},{"c":20.69,"h":20.69,"l":20.67,"n":170,"o":20.675,"t":"2026-10-08T17:40:00Z","v":35373,"vw":20.685971},{"c":20.685,"h":20.695,"l":20.68,"n":108,"o":20.685,"t":"2026-10-08T17:45:00Z","v":18110,"vw":20.688131},{"c":20.66,"h":20.69,"l":20.66,"n":91,"o":20.69,"t":"2026-10-08T17:50:00Z","v":21023,"vw":20.678758},{"c":20.66,"h":20.68,"l":20.65,"n":127,"o":20.66,"t":"2026-10-08T17:55:00Z","v":28545,"vw":20.665495},{"c":20.635,"h":20.66,"l":20.6313,"n":202,"o":20.655,"t":"2026-10-08T18:00:00Z","v":38788,"vw":20.643727},{"c":20.655,"h":20.66,"l":20.62,"n":246,"o":20.63,"t":"2026-10-08T18:05:00Z","v":46676,"vw":20.638867},{"c":20.635,"h":20.66,"l":20.635,"n":186,"o":20.655,"t":"2026-10-08T18:10:00Z","v":47943,"vw":20.646441},{"c":20.67,"h":20.6739,"l":20.63,"n":191,"o":20.64,"t":"2026-10-08T18:15:00Z","v":34070,"vw":20.653054},{"c":20.655,"h":20.67,"l":20.65,"n":64,"o":20.67,"t":"2026-10-08T18:20:00Z","v":14228,"vw":20.655907},{"c":20.6565,"h":20.6651,"l":20.65,"n":104,"o":20.655,"t":"2026-10-08T18:25:00Z","v":39791,"vw":20.657327},{"c":20.645,"h":20.66,"l":20.645,"n":98,"o":20.655,"t":"2026-10-08T18:30:00Z","v":16132,"vw":20.651872},{"c":20.6401,"h":20.645,"l":20.6342,"n":108,"o":20.645,"t":"2026-10-08T18:35:00Z","v":25892,"vw":20.641715},{"c":20.655,"h":20.655,"l":20.64,"n":80,"o":20.645,"t":"2026-10-08T18:40:00Z","v":14250,"vw":20.64778},{"c":20.635,"h":20.66,"l":20.63,"n":170,"o":20.66,"t":"2026-10-08T18:45:00Z","v":68793,"vw":20.641259},{"c":20.64,"h":20.64,"l":20.6244,"n":143,"o":20.635,"t":"2026-10-08T18:50:00Z","v":25819,"vw":20.632171},{"c":20.635,"h":20.645,"l":20.62,"n":142,"o":20.64,"t":"2026-10-08T18:55:00Z","v":31535,"vw":20.630424},{"c":20.62,"h":20.64,"l":20.62,"n":123,"o":20.63,"t":"2026-10-08T19:00:00Z","v":22276,"vw":20.632314},{"c":20.645,"h":20.65,"l":20.62,"n":148,"o":20.6299,"t":"2026-10-08T19:05:00Z","v":67773,"vw":20.635729},{"c":20.655,"h":20.665,"l":20.65,"n":141,"o":20.65,"t":"2026-10-08T19:10:00Z","v":26123,"vw":20.657638},{"c":20.66,"h":20.66,"l":20.64,"n":199,"o":20.655,"t":"2026-10-08T19:15:00Z","v":45833,"vw":20.648134},{"c":20.645,"h":20.66,"l":20.64,"n":121,"o":20.66,"t":"2026-10-08T19:20:00Z","v":19799,"vw":20.649794},{"c":20.645,"h":20.65,"l":20.64,"n":170,"o":20.641,"t":"2026-10-08T19:25:00Z","v":23716,"vw":20.644815},{"c":20.615,"h":20.655,"l":20.61,"n":370,"o":20.645,"t":"2026-10-08T19:30:00Z","v":98329,"vw":20.628388},{"c":20.64,"h":20.64,"l":20.6139,"n":267,"o":20.615,"t":"2026-10-08T19:35:00Z","v":62283,"vw":20.621772},{"c":20.685,"h":20.69,"l":20.63,"n":407,"o":20.635,"t":"2026-10-08T19:40:00Z","v":106030,"vw":20.648719},{"c":20.715,"h":20.725,"l":20.6802,"n":424,"o":20.685,"t":"2026-10-08T19:45:00Z","v":118229,"vw":20.70487},{"c":20.725,"h":20.735,"l":20.685,"n":546,"o":20.715,"t":"2026-10-08T19:50:00Z","v":269059,"vw":20.708339},{"c":20.67,"h":20.74,"l":20.63,"n":1013,"o":20.73,"t":"2026-10-08T19:55:00Z","v":210876,"vw":20.673937},{"c":20.61,"h":20.62,"l":20.61,"n":21,"o":20.62,"t":"2026-10-08T20:00:00Z","v":116037,"vw":20.619991},{"c":20.6328,"h":20.6328,"l":20.6328,"n":1,"o":20.6328,"t":"2026-10-08T20:05:00Z","v":1000,"vw":20.6328},{"c":20.6212,"h":20.6212,"l":20.6212,"n":3,"o":20.6212,"t":"2026-10-08T20:10:00Z","v":160,"vw":20.6212},{"c":20.625,"h":20.625,"l":20.625,"n":2,"o":20.625,"t":"2026-10-08T20:15:00Z","v":110,"vw":20.625},{"c":20.7114,"h":20.7114,"l":20.7114,"n":4,"o":20.7114,"t":"2026-10-08T20:20:00Z","v":316,"vw":20.7114},{"c":20.662,"h":20.662,"l":20.662,"n":2,"o":20.662,"t":"2026-10-08T20:50:00Z","v":201,"vw":20.662},{"c":20.63,"h":20.64,"l":20.63,"n":6,"o":20.64,"t":"2026-10-08T20:55:00Z","v":395,"vw":20.635556},{"c":20.66,"h":20.66,"l":20.65,"n":19,"o":20.65,"t":"2026-10-08T21:10:00Z","v":2614,"vw":20.658642},{"c":20.6684,"h":20.6684,"l":20.6684,"n":7,"o":20.6684,"t":"2026-10-08T21:15:00Z","v":364,"vw":20.6684},{"c":20.6654,"h":20.6654,"l":20.6654,"n":2,"o":20.6654,"t":"2026-10-08T21:40:00Z","v":1610,"vw":20.6654},{"c":20.67,"h":20.67,"l":20.67,"n":2,"o":20.67,"t":"2026-10-08T21:50:00Z","v":519,"vw":20.67},{"c":20.67,"h":20.67,"l":20.67,"n":2,"o":20.67,"t":"2026-10-08T22:05:00Z","v":1001,"vw":20.67},{"c":20.65,"h":20.65,"l":20.65,"n":3,"o":20.65,"t":"2026-10-08T22:10:00Z","v":340,"vw":20.65},{"c":20.67,"h":20.67,"l":20.64,"n":6,"o":20.64,"t":"2026-10-08T22:50:00Z","v":1710,"vw":20.662542},{"c":20.6658,"h":20.6658,"l":20.652,"n":2,"o":20.652,"t":"2026-10-08T23:00:00Z","v":473,"vw":20.662882},{"c":20.6065,"h":20.6065,"l":20.6065,"n":2,"o":20.6065,"t":"2026-10-08T23:25:00Z","v":301,"vw":20.6065},{"c":20.6667,"h":20.6667,"l":20.6667,"n":1,"o":20.6667,"t":"2026-10-08T23:30:00Z","v":400,"vw":20.6667},{"c":20.6061,"h":20.6061,"l":20.6061,"n":1,"o":20.6061,"t":"2026-10-08T23:35:00Z","v":400,"vw":20.6061},{"c":20.6069,"h":20.6069,"l":20.6069,"n":2,"o":20.6069,"t":"2026-10-08T23:55:00Z","v":201,"vw":20.6069},{"c":20.63,"h":20.75,"l":20.63,"n":23,"o":20.75,"t":"2026-10-09T11:00:00Z","v":417,"vw":20.676512},{"c":20.67,"h":20.67,"l":20.67,"n":3,"o":20.67,"t":"2026-10-09T11:55:00Z","v":138,"vw":20.67},{"c":20.676,"h":20.676,"l":20.6006,"n":13,"o":20.65,"t":"2026-10-09T12:00:00Z","v":832,"vw":20.650558},{"c":20.604,"h":20.604,"l":20.604,"n":3,"o":20.604,"t":"2026-10-09T12:10:00Z","v":305,"vw":20.604},{"c":20.6588,"h":20.6636,"l":20.6588,"n":2,"o":20.6636,"t":"2026-10-09T12:30:00Z","v":300,"vw":20.6604},{"c":20.6636,"h":20.67,"l":20.6636,"n":4,"o":20.67,"t":"2026-10-09T12:35:00Z","v":290,"vw":20.667778},{"c":20.6413,"h":20.6413,"l":20.6413,"n":1,"o":20.6413,"t":"2026-10-09T12:50:00Z","v":360,"vw":20.6413},{"c":20.65,"h":20.65,"l":20.65,"n":3,"o":20.65,"t":"2026-10-09T13:15:00Z","v":250,"vw":20.65},{"c":20.6,"h":20.6,"l":20.6,"n":8,"o":20.6,"t":"2026-10-09T13:20:00Z","v":1508,"vw":20.6},{"c":20.595,"h":20.6409,"l":20.575,"n":384,"o":20.58,"t":"2026-10-09T13:30:00Z","v":89078,"vw":20.586374},{"c":20.65,"h":20.685,"l":20.6,"n":204,"o":20.6,"t":"2026-10-09T13:35:00Z","v":51187,"vw":20.659532},{"c":20.74,"h":20.7551,"l":20.6401,"n":225,"o":20.655,"t":"2026-10-09T13:40:00Z","v":57085,"vw":20.718809},{"c":20.68,"h":20.725,"l":20.67,"n":205,"o":20.725,"t":"2026-10-09T13:45:00Z","v":39419,"vw":20.676939},{"c":20.66,"h":20.68,"l":20.62,"n":186,"o":20.68,"t":"2026-10-09T13:50:00Z","v":72111,"vw":20.637681},{"c":20.67,"h":20.7,"l":20.6542,"n":137,"o":20.67,"t":"2026-10-09T13:55:00Z","v":29436,"vw":20.676573},{"c":20.66,"h":20.69,"l":20.655,"n":145,"o":20.67,"t":"2026-10-09T14:00:00Z","v":63045,"vw":20.670766},{"c":20.71,"h":20.715,"l":20.665,"n":279,"o":20.665,"t":"2026-10-09T14:05:00Z","v":39741,"vw":20.6904},{"c":20.73,"h":20.74,"l":20.705,"n":156,"o":20.705,"t":"2026-10-09T14:10:00Z","v":22217,"vw":20.724198},{"c":20.7,"h":20.745,"l":20.7,"n":250,"o":20.72,"t":"2026-10-09T14:15:00Z","v":38398,"vw":20.725792},{"c":20.685,"h":20.7,"l":20.67,"n":178,"o":20.695,"t":"2026-10-09T14:20:00Z","v":50496,"vw":20.684262},{"c":20.68,"h":20.7,"l":20.66,"n":249,"o":20.681,"t":"2026-10-09T14:25:00Z","v":66295,"vw":20.672466},{"c":20.7077,"h":20.71,"l":20.685,"n":128,"o":20.685,"t":"2026-10-09T14:30:00Z","v":17146,"vw":20.703375},{"c":20.705,"h":20.73,"l":20.7,"n":161,"o":20.71,"t":"2026-10-09T14:35:00Z","v":22607,"vw":20.712824},{"c":20.685,"h":20.705,"l":20.685,"n":116,"o":20.7,"t":"2026-10-09T14:40:00Z","v":18186,"vw":20.694117},{"c":20.7351,"h":20.7351,"l":20.68,"n":187,"o":20.6803,"t":"2026-10-09T14:45:00Z","v":54504,"vw":20.698949},{"c":20.6724,"h":20.735,"l":20.67,"n":269,"o":20.73,"t":"2026-10-09T14:50:00Z","v":80011,"vw":20.704605},{"c":20.675,"h":20.695,"l":20.67,"n":207,"o":20.6783,"t":"2026-10-09T14:55:00Z","v":58998,"vw":20.680197},{"c":20.6351,"h":20.6899,"l":20.625,"n":388,"o":20.675,"t":"2026-10-09T15:00:00Z","v":193768,"vw":20.648454},{"c":20.655,"h":20.671,"l":20.6333,"n":170,"o":20.635,"t":"2026-10-09T15:05:00Z","v":76107,"vw":20.654788},{"c":20.6859,"h":20.6859,"l":20.66,"n":145,"o":20.66,"t":"2026-10-09T15:10:00Z","v":68669,"vw":20.673171},{"c":20.6611,"h":20.69,"l":20.66,"n":197,"o":20.6826,"t":"2026-10-09T15:15:00Z","v":76095,"vw":20.674042},{"c":20.6814,"h":20.69,"l":20.6634,"n":140,"o":20.665,"t":"2026-10-09T15:20:00Z","v":46808,"vw":20.673886},{"c":20.69,"h":20.69,"l":20.67,"n":162,"o":20.6824,"t":"2026-10-09T15:25:00Z","v":49955,"vw":20.683035},{"c":20.695,"h":20.7,"l":20.675,"n":167,"o":20.685,"t":"2026-10-09T15:30:00Z","v":90764,"vw":20.682428},{"c":20.595,"h":20.705,"l":20.595,"n":800,"o":20.7,"t":"2026-10-09T15:35:00Z","v":298823,"vw":20.644369},{"c":20.585,"h":20.63,"l":20.57,"n":783,"o":20.595,"t":"2026-10-09T15:40:00Z","v":189827,"vw":20.594318},{"c":20.56,"h":20.59,"l":20.55,"n":212,"o":20.585,"t":"2026-10-09T15:45:00Z","v":318017,"vw":20.585411},{"c":20.52,"h":20.555,"l":20.515,"n":454,"o":20.555,"t":"2026-10-09T15:50:00Z","v":155059,"vw":20.535391},{"c":20.5201,"h":20.53,"l":20.51,"n":214,"o":20.525,"t":"2026-10-09T15:55:00Z","v":41916,"vw":20.516833},{"c":20.525,"h":20.535,"l":20.52,"n":109,"o":20.527,"t":"2026-10-09T16:00:00Z","v":27001,"vw":20.526383},{"c":20.505,"h":20.52,"l":20.49,"n":505,"o":20.52,"t":"2026-10-09T16:05:00Z","v":132856,"vw":20.502255},{"c":20.535,"h":20.54,"l":20.47,"n":799,"o":20.5,"t":"2026-10-09T16:10:00Z","v":155809,"vw":20.496705},{"c":20.55,"h":20.555,"l":20.53,"n":250,"o":20.54,"t":"2026-10-09T16:15:00Z","v":61483,"vw":20.54407},{"c":20.54,"h":20.56,"l":20.54,"n":128,"o":20.56,"t":"2026-10-09T16:20:00Z","v":20244,"vw":20.550855},{"c":20.55,"h":20.56,"l":20.54,"n":126,"o":20.545,"t":"2026-10-09T16:25:00Z","v":23926,"vw":20.548291},{"c":20.565,"h":20.57,"l":20.55,"n":100,"o":20.55,"t":"2026-10-09T16:30:00Z","v":9837,"vw":20.562683},{"c":20.555,"h":20.575,"l":20.55,"n":171,"o":20.565,"t":"2026-10-09T16:35:00Z","v":53127,"vw":20.563455},{"c":20.525,"h":20.56,"l":20.52,"n":189,"o":20.5514,"t":"2026-10-09T16:40:00Z","v":69035,"vw":20.529779},{"c":20.5158,"h":20.525,"l":20.5,"n":239,"o":20.525,"t":"2026-10-09T16:45:00Z","v":56578,"vw":20.509125},{"c":20.52,"h":20.52,"l":20.51,"n":124,"o":20.52,"t":"2026-10-09T16:50:00Z","v":29968,"vw":20.513876},{"c":20.5225,"h":20.53,"l":20.51,"n":134,"o":20.51,"t":"2026-10-09T16:55:00Z","v":22190,"vw":20.520907},{"c":20.525,"h":20.53,"l":20.51,"n":169,"o":20.52,"t":"2026-10-09T17:00:00Z","v":39715,"vw":20.520215},{"c":20.51,"h":20.525,"l":20.51,"n":99,"o":20.525,"t":"2026-10-09T17:05:00Z","v":13232,"vw":20.515839},{"c":20.5,"h":20.53,"l":20.5,"n":215,"o":20.52,"t":"2026-10-09T17:10:00Z","v":27916,"vw":20.515075},{"c":20.475,"h":20.5,"l":20.47,"n":367,"o":20.5,"t":"2026-10-09T17:15:00Z","v":101830,"vw":20.484909},{"c":20.47,"h":20.49,"l":20.47,"n":169,"o":20.4725,"t":"2026-10-09T17:20:00Z","v":46927,"vw":20.482454},{"c":20.4798,"h":20.48,"l":20.47,"n":122,"o":20.48,"t":"2026-10-09T17:25:00Z","v":30040,"vw":20.475415},{"c":20.4976,"h":20.505,"l":20.47,"n":326,"o":20.48,"t":"2026-10-09T17:30:00Z","v":66337,"vw":20.484705},{"c":20.505,"h":20.51,"l":20.49,"n":127,"o":20.495,"t":"2026-10-09T17:35:00Z","v":22049,"vw":20.501355},{"c":20.495,"h":20.515,"l":20.49,"n":118,"o":20.5,"t":"2026-10-09T17:40:00Z","v":40841,"vw":20.50126},{"c":20.51,"h":20.51,"l":20.48,"n":164,"o":20.495,"t":"2026-10-09T17:45:00Z","v":25546,"vw":20.494187},{"c":20.5,"h":20.51,"l":20.49,"n":153,"o":20.51,"t":"2026-10-09T17:50:00Z","v":48693,"vw":20.494704},{"c":20.51,"h":20.52,"l":20.5,"n":152,"o":20.51,"t":"2026-10-09T17:55:00Z","v":19627,"vw":20.513207},{"c":20.52,"h":20.53,"l":20.51,"n":165,"o":20.515,"t":"2026-10-09T18:00:00Z","v":45686,"vw":20.520797},{"c":20.505,"h":20.53,"l":20.5,"n":194,"o":20.52,"t":"2026-10-09T18:05:00Z","v":96415,"vw":20.510485},{"c":20.52,"h":20.54,"l":20.505,"n":291,"o":20.505,"t":"2026-10-09T18:10:00Z","v":109054,"vw":20.525926},{"c":20.525,"h":20.54,"l":20.52,"n":124,"o":20.52,"t":"2026-10-09T18:15:00Z","v":66434,"vw":20.533049},{"c":20.53,"h":20.53,"l":20.51,"n":136,"o":20.525,"t":"2026-10-09T18:20:00Z","v":55200,"vw":20.524545},{"c":20.5225,"h":20.535,"l":20.49,"n":637,"o":20.5258,"t":"2026-10-09T18:25:00Z","v":199315,"vw":20.518812},{"c":20.505,"h":20.54,"l":20.505,"n":145,"o":20.52,"t":"2026-10-09T18:30:00Z","v":23975,"vw":20.528258},{"c":20.48,"h":20.5199,"l":20.48,"n":240,"o":20.5076,"t":"2026-10-09T18:35:00Z","v":95036,"vw":20.49969},{"c":20.49,"h":20.5,"l":20.48,"n":167,"o":20.485,"t":"2026-10-09T18:40:00Z","v":47846,"vw":20.492989},{"c":20.495,"h":20.51,"l":20.47,"n":368,"o":20.5,"t":"2026-10-09T18:45:00Z","v":72049,"vw":20.488527},{"c":20.495,"h":20.51,"l":20.49,"n":212,"o":20.4902,"t":"2026-10-09T18:50:00Z","v":51081,"vw":20.498568},{"c":20.47,"h":20.5,"l":20.47,"n":242,"o":20.49,"t":"2026-10-09T18:55:00Z","v":66823,"vw":20.490042},{"c":20.49,"h":20.49,"l":20.47,"n":172,"o":20.48,"t":"2026-10-09T19:00:00Z","v":46451,"vw":20.476606},{"c":20.485,"h":20.49,"l":20.47,"n":171,"o":20.485,"t":"2026-10-09T19:05:00Z","v":28188,"vw":20.480451},{"c":20.53,"h":20.535,"l":20.48,"n":489,"o":20.48,"t":"2026-10-09T19:10:00Z","v":196419,"vw":20.514385},{"c":20.535,"h":20.54,"l":20.52,"n":323,"o":20.53,"t":"2026-10-09T19:15:00Z","v":95457,"vw":20.52898},{"c":20.52,"h":20.535,"l":20.51,"n":269,"o":20.535,"t":"2026-10-09T19:20:00Z","v":88831,"vw":20.516451},{"c":20.495,"h":20.525,"l":20.49,"n":285,"o":20.525,"t":"2026-10-09T19:25:00Z","v":86780,"vw":20.5004},{"c":20.49,"h":20.505,"l":20.47,"n":435,"o":20.5,"t":"2026-10-09T19:30:00Z","v":138387,"vw":20.479096},{"c":20.47,"h":20.4974,"l":20.46,"n":320,"o":20.495,"t":"2026-10-09T19:35:00Z","v":90202,"vw":20.470061},{"c":20.51,"h":20.51,"l":20.46,"n":672,"o":20.465,"t":"2026-10-09T19:40:00Z","v":208138,"vw":20.479877},{"c":20.45,"h":20.515,"l":20.44,"n":634,"o":20.505,"t":"2026-10-09T19:45:00Z","v":204236,"vw":20.478828},{"c":20.445,"h":20.46,"l":20.43,"n":494,"o":20.45,"t":"2026-10-09T19:50:00Z","v":130229,"vw":20.444206},{"c":20.44,"h":20.45,"l":20.41,"n":1206,"o":20.44,"t":"2026-10-09T19:55:00Z","v":331357,"vw":20.424804},{"c":20.47,"h":20.47,"l":20.4099,"n":16,"o":20.41,"t":"2026-10-09T20:00:00Z","v":109152,"vw":20.41055},{"c":20.54,"h":20.54,"l":20.54,"n":1,"o":20.54,"t":"2026-10-09T20:05:00Z","v":177,"vw":20.54},{"c":20.54,"h":20.54,"l":20.54,"n":8,"o":20.54,"t":"2026-10-09T20:10:00Z","v":296,"vw":20.54},{"c":20.5181,"h":20.5181,"l":20.5181,"n":2,"o":20.5181,"t":"2026-10-09T20:15:00Z","v":124,"vw":20.5181},{"c":20.45,"h":20.45,"l":20.45,"n":2,"o":20.45,"t":"2026-10-09T20:25:00Z","v":101,"vw":20.45},{"c":20.45,"h":20.45,"l":20.45,"n":9,"o":20.45,"t":"2026-10-09T20:30:00Z","v":205,"vw":20.45},{"c":20.39,"h":20.39,"l":20.39,"n":2,"o":20.39,"t":"2026-10-09T20:35:00Z","v":101,"vw":20.39},{"c":20.4925,"h":20.4925,"l":20.4925,"n":2,"o":20.4925,"t":"2026-10-09T20:40:00Z","v":460,"vw":20.4925},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-10-09T20:55:00Z","v":150,"vw":20.45},{"c":20.4087,"h":20.4087,"l":20.4087,"n":2,"o":20.4087,"t":"2026-10-09T21:10:00Z","v":222,"vw":20.4087},{"c":20.4224,"h":20.4224,"l":20.41,"n":3,"o":20.41,"t":"2026-10-09T21:15:00Z","v":1102,"vw":20.421262},{"c":20.4831,"h":20.4831,"l":20.4831,"n":4,"o":20.4831,"t":"2026-10-09T21:40:00Z","v":111,"vw":20.4831},{"c":20.49,"h":20.49,"l":20.4848,"n":4,"o":20.4848,"t":"2026-10-09T21:45:00Z","v":757,"vw":20.486533},{"c":20.4859,"h":20.4859,"l":20.4859,"n":1,"o":20.4859,"t":"2026-10-09T22:25:00Z","v":500,"vw":20.4859},{"c":20.48,"h":20.48,"l":20.48,"n":1,"o":20.48,"t":"2026-10-09T22:35:00Z","v":100,"vw":20.48},{"c":20.45,"h":20.45,"l":20.4454,"n":6,"o":20.4454,"t":"2026-10-09T22:40:00Z","v":301,"vw":20.4477},{"c":20.4894,"h":20.4894,"l":20.4894,"n":1,"o":20.4894,"t":"2026-10-09T22:50:00Z","v":250,"vw":20.4894},{"c":20.427,"h":20.427,"l":20.427,"n":2,"o":20.427,"t":"2026-10-09T23:40:00Z","v":121,"vw":20.427},{"c":20.45,"h":20.45,"l":20.45,"n":3,"o":20.45,"t":"2026-10-12T09:30:00Z","v":200,"vw":20.45},{"c":20.4625,"h":20.4885,"l":20.42,"n":27,"o":20.4885,"t":"2026-10-12T11:00:00Z","v":2040,"vw":20.474609},{"c":20.4562,"h":20.4562,"l":20.4562,"n":2,"o":20.4562,"t":"2026-10-12T11:15:00Z","v":1001,"vw":20.4562},{"c":20.46,"h":20.46,"l":20.4562,"n":3,"o":20.4562,"t":"2026-10-12T11:30:00Z","v":250,"vw":20.4581},{"c":20.455,"h":20.46,"l":20.455,"n":5,"o":20.46,"t":"2026-10-12T11:40:00Z","v":461,"vw":20.456953},{"c":20.45,"h":20.45,"l":20.45,"n":3,"o":20.45,"t":"2026-10-12T11:45:00Z","v":114,"vw":20.45},{"c":20.4838,"h":20.4838,"l":20.4838,"n":1,"o":20.4838,"t":"2026-10-12T12:30:00Z","v":110,"vw":20.4838},{"c":20.4802,"h":20.49,"l":20.4802,"n":33,"o":20.4895,"t":"2026-10-12T12:35:00Z","v":1654,"vw":20.488803},{"c":20.49,"h":20.49,"l":20.48,"n":12,"o":20.4808,"t":"2026-10-12T12:40:00Z","v":3630,"vw":20.485829},{"c":20.4807,"h":20.49,"l":20.4807,"n":24,"o":20.49,"t":"2026-10-12T12:45:00Z","v":9210,"vw":20.48697},{"c":20.5,"h":20.5,"l":20.4809,"n":4,"o":20.4809,"t":"2026-10-12T12:50:00Z","v":1302,"vw":20.482369},{"c":20.4985,"h":20.4985,"l":20.49,"n":5,"o":20.49,"t":"2026-10-12T12:55:00Z","v":771,"vw":20.495667},{"c":20.4923,"h":20.5,"l":20.4923,"n":3,"o":20.5,"t":"2026-10-12T13:10:00Z","v":601,"vw":20.493583},{"c":20.49,"h":20.5,"l":20.45,"n":681,"o":20.5,"t":"2026-10-12T13:30:00Z","v":102077,"vw":20.483038},{"c":20.47,"h":20.4859,"l":20.45,"n":203,"o":20.45,"t":"2026-10-12T13:35:00Z","v":33607,"vw":20.4703},{"c":20.52,"h":20.53,"l":20.47,"n":317,"o":20.47,"t":"2026-10-12T13:40:00Z","v":55625,"vw":20.501479},{"c":20.545,"h":20.545,"l":20.4932,"n":217,"o":20.52,"t":"2026-10-12T13:45:00Z","v":39787,"vw":20.517421},{"c":20.54,"h":20.5759,"l":20.52,"n":209,"o":20.545,"t":"2026-10-12T13:50:00Z","v":24143,"vw":20.546674},{"c":20.5,"h":20.54,"l":20.48,"n":202,"o":20.54,"t":"2026-10-12T13:55:00Z","v":51031,"vw":20.505336},{"c":20.52,"h":20.54,"l":20.5,"n":186,"o":20.5,"t":"2026-10-12T14:00:00Z","v":19579,"vw":20.524985},{"c":20.52,"h":20.53,"l":20.5,"n":159,"o":20.5199,"t":"2026-10-12T14:05:00Z","v":19255,"vw":20.515653},{"c":20.49,"h":20.52,"l":20.48,"n":155,"o":20.515,"t":"2026-10-12T14:10:00Z","v":24104,"vw":20.493683},{"c":20.5,"h":20.51,"l":20.49,"n":185,"o":20.49,"t":"2026-10-12T14:15:00Z","v":38133,"vw":20.496544},{"c":20.49,"h":20.51,"l":20.48,"n":234,"o":20.5,"t":"2026-10-12T14:20:00Z","v":37052,"vw":20.496479},{"c":20.46,"h":20.485,"l":20.46,"n":187,"o":20.485,"t":"2026-10-12T14:25:00Z","v":23300,"vw":20.470927},{"c":20.46,"h":20.485,"l":20.45,"n":368,"o":20.46,"t":"2026-10-12T14:30:00Z","v":86294,"vw":20.46315},{"c":20.425,"h":20.4576,"l":20.42,"n":244,"o":20.45,"t":"2026-10-12T14:35:00Z","v":63904,"vw":20.43908},{"c":20.42,"h":20.435,"l":20.41,"n":220,"o":20.42,"t":"2026-10-12T14:40:00Z","v":49079,"vw":20.419372},{"c":20.42,"h":20.4466,"l":20.42,"n":408,"o":20.4227,"t":"2026-10-12T14:45:00Z","v":148483,"vw":20.435928},{"c":20.39,"h":20.4351,"l":20.39,"n":415,"o":20.4299,"t":"2026-10-12T14:50:00Z","v":99837,"vw":20.409374},{"c":20.36,"h":20.395,"l":20.36,"n":278,"o":20.395,"t":"2026-10-12T14:55:00Z","v":75552,"vw":20.373527},{"c":20.33,"h":20.375,"l":20.33,"n":282,"o":20.365,"t":"2026-10-12T15:00:00Z","v":83452,"vw":20.354005},{"c":20.3,"h":20.34,"l":20.29,"n":332,"o":20.34,"t":"2026-10-12T15:05:00Z","v":113506,"vw":20.303214},{"c":20.295,"h":20.33,"l":20.28,"n":327,"o":20.3,"t":"2026-10-12T15:10:00Z","v":112861,"vw":20.307447},{"c":20.325,"h":20.325,"l":20.29,"n":371,"o":20.295,"t":"2026-10-12T15:15:00Z","v":124973,"vw":20.30561},{"c":20.275,"h":20.325,"l":20.27,"n":293,"o":20.325,"t":"2026-10-12T15:20:00Z","v":105951,"vw":20.29479},{"c":20.2796,"h":20.28,"l":20.26,"n":253,"o":20.275,"t":"2026-10-12T15:25:00Z","v":102734,"vw":20.267668},{"c":20.295,"h":20.3,"l":20.275,"n":343,"o":20.28,"t":"2026-10-12T15:30:00Z","v":85619,"vw":20.287133},{"c":20.29,"h":20.295,"l":20.28,"n":173,"o":20.295,"t":"2026-10-12T15:35:00Z","v":78260,"vw":20.283567},{"c":20.275,"h":20.29,"l":20.27,"n":235,"o":20.285,"t":"2026-10-12T15:40:00Z","v":40273,"vw":20.280568},{"c":20.265,"h":20.275,"l":20.24,"n":355,"o":20.275,"t":"2026-10-12T15:45:00Z","v":71861,"vw":20.256411},{"c":20.255,"h":20.27,"l":20.25,"n":328,"o":20.265,"t":"2026-10-12T15:50:00Z","v":78551,"vw":20.2591},{"c":20.255,"h":20.26,"l":20.25,"n":143,"o":20.25,"t":"2026-10-12T15:55:00Z","v":24122,"vw":20.253116},{"c":20.275,"h":20.28,"l":20.25,"n":288,"o":20.255,"t":"2026-10-12T16:00:00Z","v":57412,"vw":20.262569},{"c":20.27,"h":20.28,"l":20.27,"n":124,"o":20.275,"t":"2026-10-12T16:05:00Z","v":16675,"vw":20.27681},{"c":20.275,"h":20.29,"l":20.2601,"n":249,"o":20.27,"t":"2026-10-12T16:10:00Z","v":49672,"vw":20.274077},{"c":20.28,"h":20.28,"l":20.27,"n":103,"o":20.275,"t":"2026-10-12T16:15:00Z","v":17166,"vw":20.277169},{"c":20.27,"h":20.28,"l":20.27,"n":148,"o":20.28,"t":"2026-10-12T16:20:00Z","v":43699,"vw":20.275829},{"c":20.2426,"h":20.295,"l":20.2426,"n":414,"o":20.275,"t":"2026-10-12T16:25:00Z","v":112369,"vw":20.264698},{"c":20.23,"h":20.25,"l":20.23,"n":324,"o":20.245,"t":"2026-10-12T16:30:00Z","v":102722,"vw":20.238937},{"c":20.2551,"h":20.26,"l":20.23,"n":273,"o":20.24,"t":"2026-10-12T16:35:00Z","v":74033,"vw":20.24694},{"c":20.265,"h":20.2751,"l":20.25,"n":207,"o":20.25,"t":"2026-10-12T16:40:00Z","v":42588,"vw":20.264971},{"c":20.2899,"h":20.31,"l":20.265,"n":430,"o":20.27,"t":"2026-10-12T16:45:00Z","v":95831,"vw":20.287115},{"c":20.275,"h":20.3,"l":20.27,"n":200,"o":20.2825,"t":"2026-10-12T16:50:00Z","v":69059,"vw":20.282179},{"c":20.28,"h":20.28,"l":20.27,"n":157,"o":20.2703,"t":"2026-10-12T16:55:00Z","v":28976,"vw":20.276025},{"c":20.31,"h":20.31,"l":20.285,"n":212,"o":20.29,"t":"2026-10-12T17:00:00Z","v":46382,"vw":20.302744},{"c":20.33,"h":20.33,"l":20.3,"n":211,"o":20.305,"t":"2026-10-12T17:05:00Z","v":26969,"vw":20.317324},{"c":20.325,"h":20.33,"l":20.32,"n":124,"o":20.33,"t":"2026-10-12T17:10:00Z","v":22431,"vw":20.324357},{"c":20.33,"h":20.34,"l":20.31,"n":197,"o":20.325,"t":"2026-10-12T17:15:00Z","v":45288,"vw":20.322809},{"c":20.35,"h":20.35,"l":20.33,"n":145,"o":20.33,"t":"2026-10-12T17:20:00Z","v":21718,"vw":20.344002},{"c":20.36,"h":20.36,"l":20.34,"n":164,"o":20.35,"t":"2026-10-12T17:25:00Z","v":22263,"vw":20.349632},{"c":20.36,"h":20.37,"l":20.35,"n":188,"o":20.36,"t":"2026-10-12T17:30:00Z","v":37656,"vw":20.357877},{"c":20.35,"h":20.36,"l":20.34,"n":143,"o":20.36,"t":"2026-10-12T17:35:00Z","v":27140,"vw":20.349764},{"c":20.35,"h":20.36,"l":20.34,"n":157,"o":20.35,"t":"2026-10-12T17:40:00Z","v":29343,"vw":20.347263},{"c":20.345,"h":20.35,"l":20.34,"n":106,"o":20.35,"t":"2026-10-12T17:45:00Z","v":27279,"vw":20.347273},{"c":20.36,"h":20.36,"l":20.345,"n":147,"o":20.345,"t":"2026-10-12T17:50:00Z","v":43263,"vw":20.35232},{"c":20.39,"h":20.39,"l":20.35,"n":242,"o":20.355,"t":"2026-10-12T17:55:00Z","v":42168,"vw":20.369626},{"c":20.375,"h":20.405,"l":20.37,"n":261,"o":20.39,"t":"2026-10-12T18:00:00Z","v":51939,"vw":20.389336},{"c":20.39,"h":20.39,"l":20.37,"n":107,"o":20.375,"t":"2026-10-12T18:05:00Z","v":14699,"vw":20.383071},{"c":20.4014,"h":20.43,"l":20.38,"n":521,"o":20.39,"t":"2026-10-12T18:10:00Z","v":112425,"vw":20.420354},{"c":20.42,"h":20.42,"l":20.4,"n":127,"o":20.41,"t":"2026-10-12T18:15:00Z","v":24923,"vw":20.412957},{"c":20.415,"h":20.43,"l":20.41,"n":217,"o":20.42,"t":"2026-10-12T18:20:00Z","v":43996,"vw":20.421743},{"c":20.39,"h":20.42,"l":20.39,"n":207,"o":20.4199,"t":"2026-10-12T18:25:00Z","v":36127,"vw":20.406641},{"c":20.38,"h":20.4,"l":20.38,"n":220,"o":20.39,"t":"2026-10-12T18:30:00Z","v":35520,"vw":20.389172},{"c":20.3898,"h":20.39,"l":20.38,"n":107,"o":20.385,"t":"2026-10-12T18:35:00Z","v":11744,"vw":20.385476},{"c":20.38,"h":20.39,"l":20.37,"n":206,"o":20.385,"t":"2026-10-12T18:40:00Z","v":36767,"vw":20.379893},{"c":20.405,"h":20.41,"l":20.37,"n":266,"o":20.38,"t":"2026-10-12T18:45:00Z","v":57211,"vw":20.394426},{"c":20.39,"h":20.41,"l":20.38,"n":171,"o":20.41,"t":"2026-10-12T18:50:00Z","v":30847,"vw":20.398458},{"c":20.395,"h":20.4,"l":20.38,"n":176,"o":20.38,"t":"2026-10-12T18:55:00Z","v":25058,"vw":20.388375},{"c":20.395,"h":20.41,"l":20.39,"n":185,"o":20.395,"t":"2026-10-12T19:00:00Z","v":32891,"vw":20.396872},{"c":20.3898,"h":20.42,"l":20.37,"n":326,"o":20.3966,"t":"2026-10-12T19:05:00Z","v":105864,"vw":20.387792},{"c":20.385,"h":20.4,"l":20.38,"n":252,"o":20.38,"t":"2026-10-12T19:10:00Z","v":68786,"vw":20.38858},{"c":20.405,"h":20.41,"l":20.38,"n":227,"o":20.385,"t":"2026-10-12T19:15:00Z","v":85488,"vw":20.38654},{"c":20.375,"h":20.405,"l":20.375,"n":235,"o":20.405,"t":"2026-10-12T19:20:00Z","v":32249,"vw":20.393067},{"c":20.39,"h":20.39,"l":20.37,"n":260,"o":20.38,"t":"2026-10-12T19:25:00Z","v":29383,"vw":20.384048},{"c":20.4,"h":20.41,"l":20.38,"n":271,"o":20.39,"t":"2026-10-12T19:30:00Z","v":56183,"vw":20.397917},{"c":20.41,"h":20.41,"l":20.39,"n":238,"o":20.4,"t":"2026-10-12T19:35:00Z","v":31241,"vw":20.39706},{"c":20.4211,"h":20.44,"l":20.4,"n":549,"o":20.41,"t":"2026-10-12T19:40:00Z","v":110458,"vw":20.423256},{"c":20.425,"h":20.44,"l":20.42,"n":325,"o":20.425,"t":"2026-10-12T19:45:00Z","v":55256,"vw":20.427908},{"c":20.445,"h":20.47,"l":20.41,"n":1088,"o":20.425,"t":"2026-10-12T19:50:00Z","v":223752,"vw":20.44187},{"c":20.44,"h":20.45,"l":20.42,"n":1246,"o":20.44,"t":"2026-10-12T19:55:00Z","v":211509,"vw":20.438483},{"c":20.47,"h":20.47,"l":20.41,"n":15,"o":20.41,"t":"2026-10-12T20:00:00Z","v":69042,"vw":20.410087},{"c":20.44,"h":20.44,"l":20.44,"n":4,"o":20.44,"t":"2026-10-12T20:05:00Z","v":135,"vw":20.44},{"c":20.41,"h":20.4459,"l":20.41,"n":3,"o":20.4459,"t":"2026-10-12T20:10:00Z","v":253,"vw":20.424958},{"c":20.4464,"h":20.4464,"l":20.4,"n":9,"o":20.4,"t":"2026-10-12T20:15:00Z","v":1103,"vw":20.404304},{"c":20.4049,"h":20.4049,"l":20.4049,"n":1,"o":20.4049,"t":"2026-10-12T20:25:00Z","v":500,"vw":20.4049},{"c":20.4581,"h":20.4581,"l":20.4581,"n":3,"o":20.4581,"t":"2026-10-12T20:40:00Z","v":850,"vw":20.4581},{"c":20.46,"h":20.46,"l":20.46,"n":1,"o":20.46,"t":"2026-10-12T20:45:00Z","v":500,"vw":20.46},{"c":20.4537,"h":20.4537,"l":20.4537,"n":1,"o":20.4537,"t":"2026-10-12T21:00:00Z","v":100,"vw":20.4537},{"c":20.4514,"h":20.4514,"l":20.4514,"n":1,"o":20.4514,"t":"2026-10-12T21:20:00Z","v":750,"vw":20.4514},{"c":20.4039,"h":20.4039,"l":20.4039,"n":1,"o":20.4039,"t":"2026-10-12T21:30:00Z","v":200,"vw":20.4039},{"c":20.44,"h":20.44,"l":20.44,"n":1,"o":20.44,"t":"2026-10-12T21:50:00Z","v":100,"vw":20.44},{"c":20.3977,"h":20.3977,"l":20.3977,"n":3,"o":20.3977,"t":"2026-10-12T21:55:00Z","v":111,"vw":20.3977},{"c":20.42,"h":20.42,"l":20.42,"n":1,"o":20.42,"t":"2026-10-12T22:05:00Z","v":200,"vw":20.42},{"c":20.3993,"h":20.3993,"l":20.3993,"n":2,"o":20.3993,"t":"2026-10-12T22:10:00Z","v":104,"vw":20.3993},{"c":20.446,"h":20.446,"l":20.446,"n":2,"o":20.446,"t":"2026-10-12T22:55:00Z","v":550,"vw":20.446},{"c":20.45,"h":20.45,"l":20.3961,"n":6,"o":20.3961,"t":"2026-10-12T23:10:00Z","v":207,"vw":20.42305},{"c":20.3947,"h":20.3993,"l":20.3947,"n":3,"o":20.3993,"t":"2026-10-12T23:20:00Z","v":392,"vw":20.397053},{"c":20.44,"h":20.44,"l":20.44,"n":5,"o":20.44,"t":"2026-10-13T11:00:00Z","v":550,"vw":20.44},{"c":20.4413,"h":20.4413,"l":20.4413,"n":2,"o":20.4413,"t":"2026-10-13T11:55:00Z","v":104,"vw":20.4413},{"c":20.48,"h":20.48,"l":20.48,"n":1,"o":20.48,"t":"2026-10-13T12:15:00Z","v":500,"vw":20.48},{"c":20.47,"h":20.4907,"l":20.47,"n":5,"o":20.4907,"t":"2026-10-13T12:20:00Z","v":316,"vw":20.4838},{"c":20.4477,"h":20.4477,"l":20.4477,"n":4,"o":20.4477,"t":"2026-10-13T12:25:00Z","v":244,"vw":20.4477},{"c":20.47,"h":20.4738,"l":20.4414,"n":6,"o":20.4462,"t":"2026-10-13T12:50:00Z","v":4203,"vw":20.447722},{"c":20.4785,"h":20.4785,"l":20.4785,"n":2,"o":20.4785,"t":"2026-10-13T13:00:00Z","v":803,"vw":20.4785},{"c":20.4631,"h":20.4631,"l":20.4631,"n":1,"o":20.4631,"t":"2026-10-13T13:05:00Z","v":200,"vw":20.4631},{"c":20.46,"h":20.48,"l":20.46,"n":3,"o":20.48,"t":"2026-10-13T13:15:00Z","v":327,"vw":20.467692},{"c":20.4805,"h":20.49,"l":20.44,"n":325,"o":20.46,"t":"2026-10-13T13:30:00Z","v":76438,"vw":20.462838},{"c":20.425,"h":20.47,"l":20.4202,"n":212,"o":20.47,"t":"2026-10-13T13:35:00Z","v":60531,"vw":20.441473},{"c":20.42,"h":20.47,"l":20.41,"n":234,"o":20.4224,"t":"2026-10-13T13:40:00Z","v":60511,"vw":20.441577},{"c":20.43,"h":20.465,"l":20.43,"n":170,"o":20.43,"t":"2026-10-13T13:45:00Z","v":21069,"vw":20.447878},{"c":20.39,"h":20.4385,"l":20.39,"n":228,"o":20.43,"t":"2026-10-13T13:50:00Z","v":27392,"vw":20.419458},{"c":20.375,"h":20.4099,"l":20.37,"n":182,"o":20.4,"t":"2026-10-13T13:55:00Z","v":53470,"vw":20.390062},{"c":20.365,"h":20.39,"l":20.36,"n":211,"o":20.38,"t":"2026-10-13T14:00:00Z","v":76853,"vw":20.373009},{"c":20.365,"h":20.38,"l":20.35,"n":299,"o":20.36,"t":"2026-10-13T14:05:00Z","v":61383,"vw":20.368187},{"c":20.38,"h":20.385,"l":20.36,"n":344,"o":20.37,"t":"2026-10-13T14:10:00Z","v":87644,"vw":20.3752},{"c":20.405,"h":20.41,"l":20.37,"n":234,"o":20.38,"t":"2026-10-13T14:15:00Z","v":56172,"vw":20.390817},{"c":20.4103,"h":20.4351,"l":20.4,"n":261,"o":20.4,"t":"2026-10-13T14:20:00Z","v":65022,"vw":20.422175},{"c":20.435,"h":20.44,"l":20.41,"n":217,"o":20.4186,"t":"2026-10-13T14:25:00Z","v":84883,"vw":20.424308},{"c":20.415,"h":20.445,"l":20.41,"n":256,"o":20.435,"t":"2026-10-13T14:30:00Z","v":112258,"vw":20.434807},{"c":20.41,"h":20.42,"l":20.41,"n":235,"o":20.415,"t":"2026-10-13T14:35:00Z","v":59486,"vw":20.413016},{"c":20.405,"h":20.415,"l":20.39,"n":242,"o":20.41,"t":"2026-10-13T14:40:00Z","v":66563,"vw":20.401502},{"c":20.415,"h":20.42,"l":20.4,"n":175,"o":20.405,"t":"2026-10-13T14:45:00Z","v":27998,"vw":20.412782},{"c":20.4359,"h":20.4359,"l":20.41,"n":213,"o":20.415,"t":"2026-10-13T14:50:00Z","v":43777,"vw":20.42184},{"c":20.44,"h":20.45,"l":20.42,"n":363,"o":20.4301,"t":"2026-10-13T14:55:00Z","v":112441,"vw":20.437941},{"c":20.41,"h":20.4477,"l":20.41,"n":288,"o":20.4477,"t":"2026-10-13T15:00:00Z","v":56363,"vw":20.423562},{"c":20.3711,"h":20.41,"l":20.37,"n":392,"o":20.4,"t":"2026-10-13T15:05:00Z","v":99444,"vw":20.383103},{"c":20.375,"h":20.405,"l":20.37,"n":430,"o":20.375,"t":"2026-10-13T15:10:00Z","v":144422,"vw":20.387573},{"c":20.375,"h":20.38,"l":20.36,"n":173,"o":20.3725,"t":"2026-10-13T15:15:00Z","v":41705,"vw":20.369611},{"c":20.385,"h":20.39,"l":20.37,"n":231,"o":20.375,"t":"2026-10-13T15:20:00Z","v":76675,"vw":20.38028},{"c":20.355,"h":20.3851,"l":20.345,"n":197,"o":20.385,"t":"2026-10-13T15:25:00Z","v":36511,"vw":20.361336},{"c":20.365,"h":20.37,"l":20.35,"n":233,"o":20.355,"t":"2026-10-13T15:30:00Z","v":48731,"vw":20.359407},{"c":20.355,"h":20.37,"l":20.345,"n":306,"o":20.36,"t":"2026-10-13T15:35:00Z","v":62257,"vw":20.357932},{"c":20.365,"h":20.375,"l":20.36,"n":170,"o":20.36,"t":"2026-10-13T15:40:00Z","v":35182,"vw":20.366145},{"c":20.355,"h":20.365,"l":20.35,"n":169,"o":20.365,"t":"2026-10-13T15:45:00Z","v":54351,"vw":20.353789},{"c":20.345,"h":20.36,"l":20.34,"n":246,"o":20.355,"t":"2026-10-13T15:50:00Z","v":56912,"vw":20.350317},{"c":20.34,"h":20.35,"l":20.33,"n":185,"o":20.345,"t":"2026-10-13T15:55:00Z","v":48582,"vw":20.338844},{"c":20.345,"h":20.36,"l":20.33,"n":239,"o":20.335,"t":"2026-10-13T16:00:00Z","v":38448,"vw":20.345998},{"c":20.34,"h":20.345,"l":20.32,"n":217,"o":20.345,"t":"2026-10-13T16:05:00Z","v":57301,"vw":20.334653},{"c":20.365,"h":20.37,"l":20.335,"n":220,"o":20.34,"t":"2026-10-13T16:10:00Z","v":66502,"vw":20.354057},{"c":20.355,"h":20.365,"l":20.345,"n":293,"o":20.365,"t":"2026-10-13T16:15:00Z","v":77087,"vw":20.352367},{"c":20.35,"h":20.355,"l":20.34,"n":211,"o":20.355,"t":"2026-10-13T16:20:00Z","v":38233,"vw":20.348078},{"c":20.335,"h":20.35,"l":20.33,"n":184,"o":20.35,"t":"2026-10-13T16:25:00Z","v":39941,"vw":20.340057},{"c":20.315,"h":20.34,"l":20.31,"n":269,"o":20.34,"t":"2026-10-13T16:30:00Z","v":64582,"vw":20.32503},{"c":20.335,"h":20.34,"l":20.315,"n":304,"o":20.32,"t":"2026-10-13T16:35:00Z","v":84619,"vw":20.326308},{"c":20.36,"h":20.36,"l":20.33,"n":213,"o":20.34,"t":"2026-10-13T16:40:00Z","v":59368,"vw":20.347772},{"c":20.355,"h":20.3587,"l":20.34,"n":224,"o":20.355,"t":"2026-10-13T16:45:00Z","v":63079,"vw":20.349054},{"c":20.3672,"h":20.3672,"l":20.34,"n":179,"o":20.35,"t":"2026-10-13T16:50:00Z","v":36624,"vw":20.352445},{"c":20.375,"h":20.38,"l":20.36,"n":235,"o":20.37,"t":"2026-10-13T16:55:00Z","v":79144,"vw":20.369319},{"c":20.375,"h":20.38,"l":20.37,"n":141,"o":20.375,"t":"2026-10-13T17:00:00Z","v":20899,"vw":20.374085},{"c":20.365,"h":20.375,"l":20.365,"n":128,"o":20.37,"t":"2026-10-13T17:05:00Z","v":43721,"vw":20.367962},{"c":20.365,"h":20.3799,"l":20.365,"n":150,"o":20.365,"t":"2026-10-13T17:10:00Z","v":29898,"vw":20.37162},{"c":20.375,"h":20.375,"l":20.36,"n":134,"o":20.365,"t":"2026-10-13T17:15:00Z","v":43209,"vw":20.368072},{"c":20.355,"h":20.38,"l":20.355,"n":142,"o":20.3742,"t":"2026-10-13T17:20:00Z","v":43832,"vw":20.370557},{"c":20.35,"h":20.36,"l":20.35,"n":113,"o":20.355,"t":"2026-10-13T17:25:00Z","v":16988,"vw":20.354457},{"c":20.335,"h":20.36,"l":20.335,"n":143,"o":20.36,"t":"2026-10-13T17:30:00Z","v":15229,"vw":20.342836},{"c":20.35,"h":20.35,"l":20.33,"n":165,"o":20.335,"t":"2026-10-13T17:35:00Z","v":30032,"vw":20.342056},{"c":20.355,"h":20.36,"l":20.35,"n":194,"o":20.355,"t":"2026-10-13T17:40:00Z","v":77099,"vw":20.355857},{"c":20.36,"h":20.36,"l":20.3521,"n":170,"o":20.355,"t":"2026-10-13T17:45:00Z","v":22179,"vw":20.356739},{"c":20.37,"h":20.37,"l":20.35,"n":141,"o":20.36,"t":"2026-10-13T17:50:00Z","v":38009,"vw":20.35613},{"c":20.355,"h":20.365,"l":20.35,"n":131,"o":20.365,"t":"2026-10-13T17:55:00Z","v":18432,"vw":20.355716},{"c":20.345,"h":20.355,"l":20.3424,"n":164,"o":20.355,"t":"2026-10-13T18:00:00Z","v":27099,"vw":20.346663},{"c":20.36,"h":20.37,"l":20.345,"n":153,"o":20.345,"t":"2026-10-13T18:05:00Z","v":28531,"vw":20.357624},{"c":20.36,"h":20.37,"l":20.355,"n":222,"o":20.37,"t":"2026-10-13T18:10:00Z","v":27876,"vw":20.361681},{"c":20.355,"h":20.37,"l":20.35,"n":240,"o":20.36,"t":"2026-10-13T18:15:00Z","v":50817,"vw":20.360597},{"c":20.34,"h":20.36,"l":20.34,"n":307,"o":20.355,"t":"2026-10-13T18:20:00Z","v":51675,"vw":20.35329},{"c":20.35,"h":20.36,"l":20.34,"n":208,"o":20.34,"t":"2026-10-13T18:25:00Z","v":35915,"vw":20.348762},{"c":20.355,"h":20.36,"l":20.345,"n":133,"o":20.345,"t":"2026-10-13T18:30:00Z","v":14560,"vw":20.35303},{"c":20.345,"h":20.36,"l":20.34,"n":182,"o":20.355,"t":"2026-10-13T18:35:00Z","v":24520,"vw":20.347796},{"c":20.355,"h":20.355,"l":20.34,"n":183,"o":20.35,"t":"2026-10-13T18:40:00Z","v":31249,"vw":20.348426},{"c":20.365,"h":20.365,"l":20.35,"n":156,"o":20.355,"t":"2026-10-13T18:45:00Z","v":25446,"vw":20.358104},{"c":20.3899,"h":20.39,"l":20.3601,"n":196,"o":20.37,"t":"2026-10-13T18:50:00Z","v":63511,"vw":20.374133},{"c":20.395,"h":20.4,"l":20.39,"n":154,"o":20.39,"t":"2026-10-13T18:55:00Z","v":22268,"vw":20.393915},{"c":20.395,"h":20.405,"l":20.39,"n":327,"o":20.395,"t":"2026-10-13T19:00:00Z","v":122282,"vw":20.39854},{"c":20.385,"h":20.4,"l":20.38,"n":181,"o":20.395,"t":"2026-10-13T19:05:00Z","v":35596,"vw":20.389385},{"c":20.395,"h":20.4,"l":20.37,"n":218,"o":20.385,"t":"2026-10-13T19:10:00Z","v":41089,"vw":20.382485},{"c":20.43,"h":20.43,"l":20.39,"n":240,"o":20.395,"t":"2026-10-13T19:15:00Z","v":63481,"vw":20.404708},{"c":20.405,"h":20.43,"l":20.4,"n":231,"o":20.425,"t":"2026-10-13T19:20:00Z","v":46582,"vw":20.414725},{"c":20.415,"h":20.42,"l":20.39,"n":410,"o":20.405,"t":"2026-10-13T19:25:00Z","v":160865,"vw":20.40111},{"c":20.435,"h":20.4351,"l":20.4,"n":281,"o":20.415,"t":"2026-10-13T19:30:00Z","v":65309,"vw":20.41668},{"c":20.44,"h":20.45,"l":20.43,"n":257,"o":20.435,"t":"2026-10-13T19:35:00Z","v":55821,"vw":20.438833},{"c":20.445,"h":20.45,"l":20.43,"n":320,"o":20.435,"t":"2026-10-13T19:40:00Z","v":93162,"vw":20.441409},{"c":20.445,"h":20.45,"l":20.44,"n":347,"o":20.445,"t":"2026-10-13T19:45:00Z","v":98309,"vw":20.444802},{"c":20.435,"h":20.445,"l":20.43,"n":517,"o":20.445,"t":"2026-10-13T19:50:00Z","v":139391,"vw":20.435283},{"c":20.425,"h":20.455,"l":20.42,"n":1225,"o":20.435,"t":"2026-10-13T19:55:00Z","v":370678,"vw":20.442993},{"c":20.3372,"h":20.4997,"l":20.3372,"n":11,"o":20.48,"t":"2026-10-13T20:00:00Z","v":151807,"vw":20.479767},{"c":20.45,"h":20.45,"l":20.45,"n":3,"o":20.45,"t":"2026-10-13T20:05:00Z","v":125,"vw":20.45},{"c":20.458,"h":20.458,"l":20.41,"n":12,"o":20.41,"t":"2026-10-13T20:10:00Z","v":8606,"vw":20.449887},{"c":20.3558,"h":20.3558,"l":20.3558,"n":4,"o":20.3558,"t":"2026-10-13T20:15:00Z","v":156,"vw":20.3558},{"c":20.4475,"h":20.4475,"l":20.4475,"n":2,"o":20.4475,"t":"2026-10-13T20:30:00Z","v":2002,"vw":20.4475},{"c":20.46,"h":20.46,"l":20.45,"n":7,"o":20.45,"t":"2026-10-13T20:50:00Z","v":1649,"vw":20.453333},{"c":20.46,"h":20.46,"l":20.46,"n":1,"o":20.46,"t":"2026-10-13T20:55:00Z","v":1200,"vw":20.46},{"c":20.45,"h":20.45,"l":20.45,"n":7,"o":20.45,"t":"2026-10-13T21:05:00Z","v":887,"vw":20.45},{"c":20.42,"h":20.42,"l":20.42,"n":1,"o":20.42,"t":"2026-10-13T21:40:00Z","v":1244,"vw":20.42},{"c":20.4277,"h":20.4277,"l":20.4277,"n":1,"o":20.4277,"t":"2026-10-13T21:50:00Z","v":150,"vw":20.4277},{"c":20.4627,"h":20.4627,"l":20.4627,"n":1,"o":20.4627,"t":"2026-10-13T21:55:00Z","v":250,"vw":20.4627},{"c":20.4214,"h":20.4214,"l":20.4214,"n":1,"o":20.4214,"t":"2026-10-13T22:05:00Z","v":100,"vw":20.4214},{"c":20.4228,"h":20.4228,"l":20.4228,"n":2,"o":20.4228,"t":"2026-10-13T22:10:00Z","v":461,"vw":20.4228},{"c":20.4227,"h":20.4227,"l":20.4227,"n":1,"o":20.4227,"t":"2026-10-13T22:15:00Z","v":500,"vw":20.4227},{"c":20.4612,"h":20.47,"l":20.4612,"n":3,"o":20.47,"t":"2026-10-13T22:40:00Z","v":210,"vw":20.4656},{"c":20.46,"h":20.46,"l":20.46,"n":2,"o":20.46,"t":"2026-10-13T22:45:00Z","v":301,"vw":20.46},{"c":20.46,"h":20.46,"l":20.46,"n":6,"o":20.46,"t":"2026-10-13T23:00:00Z","v":410,"vw":20.46},{"c":20.46,"h":20.46,"l":20.46,"n":1,"o":20.46,"t":"2026-10-13T23:05:00Z","v":350,"vw":20.46},{"c":20.42,"h":20.42,"l":20.42,"n":1,"o":20.42,"t":"2026-10-13T23:30:00Z","v":110,"vw":20.42},{"c":20.4562,"h":20.46,"l":20.4562,"n":2,"o":20.46,"t":"2026-10-13T23:35:00Z","v":4277,"vw":20.45968},{"c":20.46,"h":20.46,"l":20.46,"n":1,"o":20.46,"t":"2026-10-13T23:50:00Z","v":175,"vw":20.46},{"c":20.48,"h":20.48,"l":20.48,"n":1,"o":20.48,"t":"2026-10-14T08:50:00Z","v":100,"vw":20.48},{"c":20.4123,"h":20.4123,"l":20.4123,"n":1,"o":20.4123,"t":"2026-10-14T10:45:00Z","v":432,"vw":20.4123},{"c":20.52,"h":20.535,"l":20.48,"n":20,"o":20.535,"t":"2026-10-14T11:00:00Z","v":10209,"vw":20.511114},{"c":20.536,"h":20.536,"l":20.53,"n":7,"o":20.53,"t":"2026-10-14T11:10:00Z","v":1403,"vw":20.532986},{"c":20.58,"h":20.58,"l":20.58,"n":4,"o":20.58,"t":"2026-10-14T11:15:00Z","v":542,"vw":20.58},{"c":20.55,"h":20.57,"l":20.55,"n":12,"o":20.57,"t":"2026-10-14T11:35:00Z","v":6195,"vw":20.555016},{"c":20.5996,"h":20.5996,"l":20.5996,"n":2,"o":20.5996,"t":"2026-10-14T12:20:00Z","v":254,"vw":20.5996},{"c":20.52,"h":20.52,"l":20.52,"n":2,"o":20.52,"t":"2026-10-14T12:40:00Z","v":110,"vw":20.52},{"c":20.55,"h":20.55,"l":20.542,"n":5,"o":20.542,"t":"2026-10-14T13:00:00Z","v":316,"vw":20.544667},{"c":20.5539,"h":20.5539,"l":20.5108,"n":4,"o":20.5108,"t":"2026-10-14T13:05:00Z","v":575,"vw":20.518636},{"c":20.57,"h":20.57,"l":20.5638,"n":5,"o":20.5638,"t":"2026-10-14T13:10:00Z","v":705,"vw":20.565486},{"c":20.538,"h":20.562,"l":20.53,"n":4,"o":20.562,"t":"2026-10-14T13:15:00Z","v":1510,"vw":20.543333},{"c":20.55,"h":20.5638,"l":20.55,"n":7,"o":20.5638,"t":"2026-10-14T13:20:00Z","v":1155,"vw":20.551368},{"c":20.47,"h":20.54,"l":20.45,"n":442,"o":20.45,"t":"2026-10-14T13:30:00Z","v":145561,"vw":20.481508},{"c":20.42,"h":20.48,"l":20.41,"n":283,"o":20.48,"t":"2026-10-14T13:35:00Z","v":90045,"vw":20.434151},{"c":20.37,"h":20.43,"l":20.35,"n":311,"o":20.42,"t":"2026-10-14T13:40:00Z","v":46969,"vw":20.388678},{"c":20.37,"h":20.38,"l":20.35,"n":134,"o":20.3673,"t":"2026-10-14T13:45:00Z","v":21122,"vw":20.370761},{"c":20.36,"h":20.38,"l":20.35,"n":148,"o":20.36,"t":"2026-10-14T13:50:00Z","v":15004,"vw":20.369735},{"c":20.33,"h":20.36,"l":20.3,"n":325,"o":20.35,"t":"2026-10-14T13:55:00Z","v":55496,"vw":20.33351},{"c":20.28,"h":20.355,"l":20.25,"n":488,"o":20.33,"t":"2026-10-14T14:00:00Z","v":91423,"vw":20.300303},{"c":20.325,"h":20.325,"l":20.265,"n":217,"o":20.285,"t":"2026-10-14T14:05:00Z","v":34667,"vw":20.297634},{"c":20.32,"h":20.36,"l":20.315,"n":275,"o":20.325,"t":"2026-10-14T14:10:00Z","v":54505,"vw":20.340183},{"c":20.3762,"h":20.38,"l":20.32,"n":671,"o":20.32,"t":"2026-10-14T14:15:00Z","v":116817,"vw":20.337199},{"c":20.375,"h":20.41,"l":20.36,"n":222,"o":20.3797,"t":"2026-10-14T14:20:00Z","v":36882,"vw":20.385516},{"c":20.385,"h":20.39,"l":20.37,"n":210,"o":20.375,"t":"2026-10-14T14:25:00Z","v":25967,"vw":20.379668},{"c":20.345,"h":20.38,"l":20.33,"n":209,"o":20.38,"t":"2026-10-14T14:30:00Z","v":39913,"vw":20.356999},{"c":20.345,"h":20.35,"l":20.325,"n":271,"o":20.345,"t":"2026-10-14T14:35:00Z","v":67188,"vw":20.335513},{"c":20.315,"h":20.35,"l":20.3,"n":318,"o":20.345,"t":"2026-10-14T14:40:00Z","v":97633,"vw":20.327907},{"c":20.325,"h":20.3451,"l":20.31,"n":306,"o":20.3101,"t":"2026-10-14T14:45:00Z","v":126350,"vw":20.331811},{"c":20.335,"h":20.34,"l":20.31,"n":260,"o":20.325,"t":"2026-10-14T14:50:00Z","v":75994,"vw":20.327721},{"c":20.305,"h":20.34,"l":20.29,"n":346,"o":20.335,"t":"2026-10-14T14:55:00Z","v":137835,"vw":20.321602},{"c":20.325,"h":20.325,"l":20.2808,"n":317,"o":20.305,"t":"2026-10-14T15:00:00Z","v":200971,"vw":20.302801},{"c":20.335,"h":20.345,"l":20.32,"n":327,"o":20.32,"t":"2026-10-14T15:05:00Z","v":84418,"vw":20.331657},{"c":20.3699,"h":20.375,"l":20.335,"n":339,"o":20.34,"t":"2026-10-14T15:10:00Z","v":163643,"vw":20.358383},{"c":20.35,"h":20.37,"l":20.35,"n":251,"o":20.365,"t":"2026-10-14T15:15:00Z","v":94455,"vw":20.358079},{"c":20.335,"h":20.37,"l":20.32,"n":368,"o":20.355,"t":"2026-10-14T15:20:00Z","v":92584,"vw":20.351953},{"c":20.32,"h":20.35,"l":20.31,"n":393,"o":20.34,"t":"2026-10-14T15:25:00Z","v":66747,"vw":20.329596},{"c":20.315,"h":20.32,"l":20.3,"n":266,"o":20.32,"t":"2026-10-14T15:30:00Z","v":38691,"vw":20.309966},{"c":20.295,"h":20.32,"l":20.29,"n":294,"o":20.315,"t":"2026-10-14T15:35:00Z","v":72517,"vw":20.306765},{"c":20.3,"h":20.31,"l":20.29,"n":205,"o":20.295,"t":"2026-10-14T15:40:00Z","v":36874,"vw":20.303379},{"c":20.29,"h":20.31,"l":20.27,"n":315,"o":20.3,"t":"2026-10-14T15:45:00Z","v":69326,"vw":20.28427},{"c":20.29,"h":20.29,"l":20.28,"n":150,"o":20.285,"t":"2026-10-14T15:50:00Z","v":21207,"vw":20.284411},{"c":20.29,"h":20.31,"l":20.28,"n":290,"o":20.285,"t":"2026-10-14T15:55:00Z","v":58951,"vw":20.294923},{"c":20.34,"h":20.36,"l":20.3,"n":336,"o":20.3,"t":"2026-10-14T16:00:00Z","v":71314,"vw":20.333204},{"c":20.32,"h":20.35,"l":20.32,"n":267,"o":20.345,"t":"2026-10-14T16:05:00Z","v":69545,"vw":20.338121},{"c":20.33,"h":20.34,"l":20.3,"n":407,"o":20.3194,"t":"2026-10-14T16:10:00Z","v":102990,"vw":20.319565},{"c":20.3,"h":20.33,"l":20.3,"n":414,"o":20.32,"t":"2026-10-14T16:15:00Z","v":165614,"vw":20.313787},{"c":20.305,"h":20.315,"l":20.29,"n":256,"o":20.295,"t":"2026-10-14T16:20:00Z","v":68387,"vw":20.302851},{"c":20.315,"h":20.315,"l":20.3,"n":348,"o":20.305,"t":"2026-10-14T16:25:00Z","v":106204,"vw":20.30955},{"c":20.345,"h":20.355,"l":20.3,"n":421,"o":20.315,"t":"2026-10-14T16:30:00Z","v":115259,"vw":20.326515},{"c":20.345,"h":20.36,"l":20.32,"n":368,"o":20.35,"t":"2026-10-14T16:35:00Z","v":97982,"vw":20.338964},{"c":20.33,"h":20.36,"l":20.33,"n":361,"o":20.3428,"t":"2026-10-14T16:40:00Z","v":110477,"vw":20.349121},{"c":20.305,"h":20.34,"l":20.3,"n":235,"o":20.335,"t":"2026-10-14T16:45:00Z","v":64363,"vw":20.328334},{"c":20.32,"h":20.32,"l":20.3,"n":195,"o":20.3,"t":"2026-10-14T16:50:00Z","v":46538,"vw":20.311925},{"c":20.345,"h":20.35,"l":20.315,"n":291,"o":20.32,"t":"2026-10-14T16:55:00Z","v":64365,"vw":20.334333},{"c":20.365,"h":20.37,"l":20.34,"n":234,"o":20.3499,"t":"2026-10-14T17:00:00Z","v":71972,"vw":20.357011},{"c":20.325,"h":20.38,"l":20.32,"n":248,"o":20.37,"t":"2026-10-14T17:05:00Z","v":67657,"vw":20.35771},{"c":20.335,"h":20.35,"l":20.32,"n":259,"o":20.33,"t":"2026-10-14T17:10:00Z","v":71245,"vw":20.3382},{"c":20.325,"h":20.34,"l":20.32,"n":215,"o":20.335,"t":"2026-10-14T17:15:00Z","v":64370,"vw":20.327817},{"c":20.33,"h":20.33,"l":20.32,"n":187,"o":20.33,"t":"2026-10-14T17:20:00Z","v":31740,"vw":20.325549},{"c":20.3374,"h":20.35,"l":20.325,"n":242,"o":20.33,"t":"2026-10-14T17:25:00Z","v":48859,"vw":20.338456},{"c":20.325,"h":20.34,"l":20.325,"n":221,"o":20.33,"t":"2026-10-14T17:30:00Z","v":37752,"vw":20.33375},{"c":20.34,"h":20.35,"l":20.325,"n":223,"o":20.33,"t":"2026-10-14T17:35:00Z","v":39897,"vw":20.338659},{"c":20.39,"h":20.39,"l":20.34,"n":585,"o":20.345,"t":"2026-10-14T17:40:00Z","v":138847,"vw":20.368915},{"c":20.3813,"h":20.3999,"l":20.38,"n":287,"o":20.3899,"t":"2026-10-14T17:45:00Z","v":44345,"vw":20.390656},{"c":20.435,"h":20.435,"l":20.38,"n":404,"o":20.385,"t":"2026-10-14T17:50:00Z","v":77361,"vw":20.402227},{"c":20.455,"h":20.47,"l":20.4201,"n":636,"o":20.435,"t":"2026-10-14T17:55:00Z","v":148518,"vw":20.450476},{"c":20.45,"h":20.46,"l":20.44,"n":755,"o":20.455,"t":"2026-10-14T18:00:00Z","v":139514,"vw":20.446912},{"c":20.475,"h":20.48,"l":20.44,"n":320,"o":20.45,"t":"2026-10-14T18:05:00Z","v":42904,"vw":20.466417},{"c":20.525,"h":20.525,"l":20.46,"n":663,"o":20.48,"t":"2026-10-14T18:10:00Z","v":161088,"vw":20.487084},{"c":20.515,"h":20.5386,"l":20.505,"n":327,"o":20.53,"t":"2026-10-14T18:15:00Z","v":63209,"vw":20.517463},{"c":20.5501,"h":20.61,"l":20.515,"n":566,"o":20.515,"t":"2026-10-14T18:20:00Z","v":121019,"vw":20.562412},{"c":20.56,"h":20.57,"l":20.54,"n":343,"o":20.56,"t":"2026-10-14T18:25:00Z","v":53446,"vw":20.557071},{"c":20.555,"h":20.585,"l":20.555,"n":387,"o":20.56,"t":"2026-10-14T18:30:00Z","v":58068,"vw":20.573812},{"c":20.51,"h":20.55,"l":20.51,"n":382,"o":20.55,"t":"2026-10-14T18:35:00Z","v":93388,"vw":20.521759},{"c":20.51,"h":20.52,"l":20.5,"n":357,"o":20.5178,"t":"2026-10-14T18:40:00Z","v":74831,"vw":20.513177},{"c":20.43,"h":20.505,"l":20.43,"n":331,"o":20.5,"t":"2026-10-14T18:45:00Z","v":64006,"vw":20.470832},{"c":20.445,"h":20.49,"l":20.4,"n":590,"o":20.435,"t":"2026-10-14T18:50:00Z","v":140111,"vw":20.447373},{"c":20.465,"h":20.465,"l":20.435,"n":291,"o":20.445,"t":"2026-10-14T18:55:00Z","v":41802,"vw":20.448394},{"c":20.455,"h":20.47,"l":20.45,"n":241,"o":20.465,"t":"2026-10-14T19:00:00Z","v":61053,"vw":20.456267},{"c":20.41,"h":20.4558,"l":20.41,"n":318,"o":20.455,"t":"2026-10-14T19:05:00Z","v":60936,"vw":20.439601},{"c":20.375,"h":20.42,"l":20.37,"n":344,"o":20.41,"t":"2026-10-14T19:10:00Z","v":72633,"vw":20.401701},{"c":20.365,"h":20.39,"l":20.36,"n":246,"o":20.3799,"t":"2026-10-14T19:15:00Z","v":62453,"vw":20.37831},{"c":20.335,"h":20.37,"l":20.33,"n":527,"o":20.365,"t":"2026-10-14T19:20:00Z","v":103764,"vw":20.344972},{"c":20.295,"h":20.335,"l":20.27,"n":881,"o":20.335,"t":"2026-10-14T19:25:00Z","v":233262,"vw":20.291438},{"c":20.3,"h":20.33,"l":20.2901,"n":477,"o":20.2901,"t":"2026-10-14T19:30:00Z","v":145901,"vw":20.3138},{"c":20.295,"h":20.3,"l":20.275,"n":408,"o":20.3,"t":"2026-10-14T19:35:00Z","v":169861,"vw":20.29155},{"c":20.35,"h":20.35,"l":20.295,"n":729,"o":20.295,"t":"2026-10-14T19:40:00Z","v":206843,"vw":20.318691},{"c":20.325,"h":20.35,"l":20.32,"n":517,"o":20.345,"t":"2026-10-14T19:45:00Z","v":103364,"vw":20.328007},{"c":20.335,"h":20.34,"l":20.31,"n":831,"o":20.32,"t":"2026-10-14T19:50:00Z","v":202142,"vw":20.32597},{"c":20.395,"h":20.43,"l":20.325,"n":1754,"o":20.3358,"t":"2026-10-14T19:55:00Z","v":561531,"vw":20.383022},{"c":20.42,"h":20.42,"l":20.25,"n":12,"o":20.25,"t":"2026-10-14T20:00:00Z","v":837460,"vw":20.250066},{"c":20.43,"h":20.43,"l":20.3,"n":15,"o":20.32,"t":"2026-10-14T20:10:00Z","v":3013,"vw":20.319533},{"c":20.41,"h":20.41,"l":20.41,"n":11,"o":20.41,"t":"2026-10-14T20:15:00Z","v":1500,"vw":20.41},{"c":20.38,"h":20.38,"l":20.38,"n":2,"o":20.38,"t":"2026-10-14T20:35:00Z","v":133,"vw":20.38},{"c":20.36,"h":20.39,"l":20.36,"n":11,"o":20.39,"t":"2026-10-14T20:45:00Z","v":2074,"vw":20.374614},{"c":20.4068,"h":20.4068,"l":20.4068,"n":2,"o":20.4068,"t":"2026-10-14T21:00:00Z","v":210,"vw":20.4068},{"c":20.3923,"h":20.3923,"l":20.3923,"n":1,"o":20.3923,"t":"2026-10-14T21:05:00Z","v":100,"vw":20.3923},{"c":20.3992,"h":20.3992,"l":20.3992,"n":3,"o":20.3992,"t":"2026-10-14T21:10:00Z","v":122,"vw":20.3992},{"c":20.36,"h":20.36,"l":20.36,"n":1,"o":20.36,"t":"2026-10-14T21:15:00Z","v":1000,"vw":20.36},{"c":20.41,"h":20.41,"l":20.38,"n":3,"o":20.38,"t":"2026-10-14T21:30:00Z","v":1084,"vw":20.38277},{"c":20.3721,"h":20.3721,"l":20.3721,"n":1,"o":20.3721,"t":"2026-10-14T21:35:00Z","v":500,"vw":20.3721},{"c":20.4086,"h":20.4099,"l":20.4086,"n":6,"o":20.4093,"t":"2026-10-14T21:45:00Z","v":509563,"vw":20.408948},{"c":20.37,"h":20.37,"l":20.37,"n":1,"o":20.37,"t":"2026-10-14T21:55:00Z","v":500,"vw":20.37},{"c":20.3729,"h":20.4081,"l":20.3707,"n":6,"o":20.3707,"t":"2026-10-14T22:05:00Z","v":1243,"vw":20.376994},{"c":20.37,"h":20.37,"l":20.37,"n":1,"o":20.37,"t":"2026-10-14T22:10:00Z","v":1000,"vw":20.37},{"c":20.373,"h":20.373,"l":20.373,"n":2,"o":20.373,"t":"2026-10-14T22:35:00Z","v":119,"vw":20.373},{"c":20.3712,"h":20.3712,"l":20.3712,"n":1,"o":20.3712,"t":"2026-10-14T22:40:00Z","v":100,"vw":20.3712},{"c":20.4,"h":20.4,"l":20.4,"n":2,"o":20.4,"t":"2026-10-14T22:50:00Z","v":101,"vw":20.4},{"c":20.37,"h":20.41,"l":20.37,"n":2,"o":20.41,"t":"2026-10-14T23:00:00Z","v":900,"vw":20.401111},{"c":20.3704,"h":20.3704,"l":20.3704,"n":1,"o":20.3704,"t":"2026-10-14T23:10:00Z","v":2000,"vw":20.3704},{"c":20.3762,"h":20.39,"l":20.3762,"n":7,"o":20.3762,"t":"2026-10-14T23:15:00Z","v":2504,"vw":20.38172},{"c":20.372,"h":20.4082,"l":20.37,"n":7,"o":20.4082,"t":"2026-10-14T23:20:00Z","v":2870,"vw":20.375747},{"c":20.41,"h":20.41,"l":20.41,"n":4,"o":20.41,"t":"2026-10-14T23:25:00Z","v":175,"vw":20.41},{"c":20.4,"h":20.4,"l":20.4,"n":2,"o":20.4,"t":"2026-10-14T23:40:00Z","v":110,"vw":20.4},{"c":20.35,"h":20.35,"l":20.35,"n":2,"o":20.35,"t":"2026-10-14T23:45:00Z","v":234,"vw":20.35},{"c":20.26,"h":20.26,"l":20.26,"n":1,"o":20.26,"t":"2026-10-15T08:40:00Z","v":300,"vw":20.26},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-15T08:45:00Z","v":400,"vw":20.2},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-10-15T08:50:00Z","v":700,"vw":20.25},{"c":20.25,"h":20.28,"l":20.25,"n":2,"o":20.28,"t":"2026-10-15T09:05:00Z","v":400,"vw":20.27175},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-15T11:15:00Z","v":200,"vw":20.3},{"c":20.28,"h":20.28,"l":20.28,"n":9,"o":20.28,"t":"2026-10-15T11:20:00Z","v":176,"vw":20.28},{"c":20.3,"h":20.32,"l":20.3,"n":6,"o":20.3,"t":"2026-10-15T11:30:00Z","v":1761,"vw":20.307349},{"c":20.3399,"h":20.3399,"l":20.3399,"n":3,"o":20.3399,"t":"2026-10-15T11:35:00Z","v":1020,"vw":20.3399},{"c":20.3,"h":20.3,"l":20.3,"n":3,"o":20.3,"t":"2026-10-15T11:40:00Z","v":106,"vw":20.3},{"c":20.32,"h":20.32,"l":20.32,"n":2,"o":20.32,"t":"2026-10-15T11:45:00Z","v":105,"vw":20.32},{"c":20.3335,"h":20.3335,"l":20.3335,"n":3,"o":20.3335,"t":"2026-10-15T11:50:00Z","v":247,"vw":20.3335},{"c":20.3198,"h":20.33,"l":20.31,"n":5,"o":20.33,"t":"2026-10-15T12:05:00Z","v":783,"vw":20.320357},{"c":20.3007,"h":20.3007,"l":20.3,"n":4,"o":20.3,"t":"2026-10-15T12:10:00Z","v":1760,"vw":20.3005},{"c":20.31,"h":20.31,"l":20.31,"n":12,"o":20.31,"t":"2026-10-15T12:25:00Z","v":439,"vw":20.31},{"c":20.3,"h":20.3,"l":20.3,"n":14,"o":20.3,"t":"2026-10-15T13:00:00Z","v":2616,"vw":20.3},{"c":20.3,"h":20.3,"l":20.3,"n":4,"o":20.3,"t":"2026-10-15T13:05:00Z","v":537,"vw":20.3},{"c":20.3338,"h":20.3338,"l":20.3,"n":8,"o":20.3,"t":"2026-10-15T13:10:00Z","v":431,"vw":20.312349},{"c":20.32,"h":20.32,"l":20.32,"n":4,"o":20.32,"t":"2026-10-15T13:15:00Z","v":514,"vw":20.32},{"c":20.3,"h":20.3,"l":20.3,"n":4,"o":20.3,"t":"2026-10-15T13:20:00Z","v":1704,"vw":20.3},{"c":20.14,"h":20.4026,"l":20.09,"n":1244,"o":20.2,"t":"2026-10-15T13:30:00Z","v":320457,"vw":20.186732},{"c":20.065,"h":20.22,"l":20.03,"n":602,"o":20.145,"t":"2026-10-15T13:35:00Z","v":148178,"vw":20.11079},{"c":20.03,"h":20.09,"l":20,"n":677,"o":20.06,"t":"2026-10-15T13:40:00Z","v":133619,"vw":20.049282},{"c":19.91,"h":20.03,"l":19.91,"n":1299,"o":20.03,"t":"2026-10-15T13:45:00Z","v":274819,"vw":19.967594},{"c":19.84,"h":19.93,"l":19.825,"n":1511,"o":19.9137,"t":"2026-10-15T13:50:00Z","v":358014,"vw":19.867449},{"c":19.87,"h":19.895,"l":19.79,"n":843,"o":19.84,"t":"2026-10-15T13:55:00Z","v":212222,"vw":19.840385},{"c":19.915,"h":19.92,"l":19.84,"n":857,"o":19.86,"t":"2026-10-15T14:00:00Z","v":182191,"vw":19.879385},{"c":19.91,"h":19.95,"l":19.875,"n":1053,"o":19.915,"t":"2026-10-15T14:05:00Z","v":241628,"vw":19.913192},{"c":19.91,"h":19.915,"l":19.87,"n":886,"o":19.915,"t":"2026-10-15T14:10:00Z","v":193344,"vw":19.889376},{"c":19.95,"h":19.96,"l":19.905,"n":740,"o":19.905,"t":"2026-10-15T14:15:00Z","v":124485,"vw":19.930464},{"c":19.96,"h":20,"l":19.95,"n":850,"o":19.9583,"t":"2026-10-15T14:20:00Z","v":175501,"vw":19.976019},{"c":19.885,"h":19.97,"l":19.88,"n":903,"o":19.96,"t":"2026-10-15T14:25:00Z","v":206316,"vw":19.916834},{"c":19.86,"h":19.8875,"l":19.85,"n":1128,"o":19.885,"t":"2026-10-15T14:30:00Z","v":282857,"vw":19.871984},{"c":19.915,"h":19.93,"l":19.86,"n":934,"o":19.865,"t":"2026-10-15T14:35:00Z","v":281180,"vw":19.8919},{"c":19.99,"h":20,"l":19.91,"n":724,"o":19.915,"t":"2026-10-15T14:40:00Z","v":185285,"vw":19.949044},{"c":20.025,"h":20.04,"l":19.98,"n":1085,"o":19.99,"t":"2026-10-15T14:45:00Z","v":285255,"vw":20.014429},{"c":20.01,"h":20.035,"l":19.9825,"n":1117,"o":20.025,"t":"2026-10-15T14:50:00Z","v":295171,"vw":20.012874},{"c":20.015,"h":20.025,"l":19.98,"n":820,"o":20.005,"t":"2026-10-15T14:55:00Z","v":169212,"vw":20.004241},{"c":19.95,"h":20.02,"l":19.95,"n":927,"o":20.015,"t":"2026-10-15T15:00:00Z","v":188929,"vw":19.985753},{"c":19.975,"h":19.98,"l":19.92,"n":689,"o":19.95,"t":"2026-10-15T15:05:00Z","v":195049,"vw":19.948028},{"c":20.01,"h":20.02,"l":19.965,"n":555,"o":19.975,"t":"2026-10-15T15:10:00Z","v":119980,"vw":19.989837},{"c":20.02,"h":20.045,"l":20.01,"n":509,"o":20.02,"t":"2026-10-15T15:15:00Z","v":260529,"vw":20.026252},{"c":19.98,"h":20.03,"l":19.98,"n":575,"o":20.02,"t":"2026-10-15T15:20:00Z","v":148211,"vw":20.01157},{"c":20,"h":20,"l":19.965,"n":504,"o":19.975,"t":"2026-10-15T15:25:00Z","v":99559,"vw":19.978874},{"c":19.965,"h":20,"l":19.96,"n":553,"o":19.995,"t":"2026-10-15T15:30:00Z","v":107565,"vw":19.984701},{"c":19.965,"h":19.98,"l":19.96,"n":440,"o":19.965,"t":"2026-10-15T15:35:00Z","v":103124,"vw":19.968071},{"c":19.95,"h":19.98,"l":19.94,"n":529,"o":19.965,"t":"2026-10-15T15:40:00Z","v":133992,"vw":19.962678},{"c":19.92,"h":19.96,"l":19.915,"n":369,"o":19.955,"t":"2026-10-15T15:45:00Z","v":139516,"vw":19.940194},{"c":19.91,"h":19.93,"l":19.9,"n":453,"o":19.925,"t":"2026-10-15T15:50:00Z","v":122716,"vw":19.917077},{"c":19.935,"h":19.94,"l":19.905,"n":399,"o":19.91,"t":"2026-10-15T15:55:00Z","v":92739,"vw":19.919606},{"c":19.925,"h":19.945,"l":19.91,"n":522,"o":19.94,"t":"2026-10-15T16:00:00Z","v":135699,"vw":19.926516},{"c":19.94,"h":19.94,"l":19.92,"n":363,"o":19.92,"t":"2026-10-15T16:05:00Z","v":103548,"vw":19.932728},{"c":19.94,"h":19.97,"l":19.93,"n":406,"o":19.935,"t":"2026-10-15T16:10:00Z","v":81253,"vw":19.949418},{"c":19.9088,"h":19.945,"l":19.9,"n":568,"o":19.94,"t":"2026-10-15T16:15:00Z","v":149423,"vw":19.91566},{"c":19.9,"h":19.91,"l":19.87,"n":804,"o":19.905,"t":"2026-10-15T16:20:00Z","v":245197,"vw":19.892399},{"c":19.91,"h":19.92,"l":19.9,"n":342,"o":19.905,"t":"2026-10-15T16:25:00Z","v":72832,"vw":19.908119},{"c":19.915,"h":19.93,"l":19.915,"n":281,"o":19.915,"t":"2026-10-15T16:30:00Z","v":51838,"vw":19.920228},{"c":19.9,"h":19.92,"l":19.895,"n":426,"o":19.915,"t":"2026-10-15T16:35:00Z","v":82044,"vw":19.908633},{"c":19.9,"h":19.905,"l":19.88,"n":342,"o":19.9,"t":"2026-10-15T16:40:00Z","v":64085,"vw":19.891711},{"c":19.895,"h":19.9,"l":19.88,"n":393,"o":19.9,"t":"2026-10-15T16:45:00Z","v":88832,"vw":19.89024},{"c":19.885,"h":19.905,"l":19.88,"n":342,"o":19.895,"t":"2026-10-15T16:50:00Z","v":85439,"vw":19.892114},{"c":19.885,"h":19.89,"l":19.88,"n":111,"o":19.88,"t":"2026-10-15T16:55:00Z","v":33133,"vw":19.88645},{"c":20.055,"h":20.07,"l":20.05,"n":183,"o":20.06,"t":"2026-10-15T18:10:00Z","v":41842,"vw":20.057721},{"c":20.035,"h":20.055,"l":20.03,"n":408,"o":20.05,"t":"2026-10-15T18:15:00Z","v":147747,"vw":20.039079},{"c":20.01,"h":20.04,"l":20,"n":573,"o":20.03,"t":"2026-10-15T18:20:00Z","v":190655,"vw":20.027314},{"c":20.005,"h":20.026,"l":19.99,"n":498,"o":20.015,"t":"2026-10-15T18:25:00Z","v":147372,"vw":20.006825},{"c":19.995,"h":20.005,"l":19.98,"n":458,"o":20.005,"t":"2026-10-15T18:30:00Z","v":152037,"vw":19.996836},{"c":20.025,"h":20.04,"l":19.995,"n":550,"o":20,"t":"2026-10-15T18:35:00Z","v":170206,"vw":20.02581},{"c":20.055,"h":20.06,"l":20.02,"n":404,"o":20.02,"t":"2026-10-15T18:40:00Z","v":83759,"vw":20.03929},{"c":20.06,"h":20.06,"l":20.05,"n":320,"o":20.055,"t":"2026-10-15T18:45:00Z","v":48815,"vw":20.056018},{"c":20.045,"h":20.06,"l":20.04,"n":418,"o":20.055,"t":"2026-10-15T18:50:00Z","v":100967,"vw":20.050458},{"c":20.055,"h":20.055,"l":20.03,"n":544,"o":20.045,"t":"2026-10-15T18:55:00Z","v":145794,"vw":20.043153},{"c":20.075,"h":20.09,"l":20.05,"n":378,"o":20.05,"t":"2026-10-15T19:00:00Z","v":94053,"vw":20.075068},{"c":20.05,"h":20.085,"l":20.05,"n":562,"o":20.075,"t":"2026-10-15T19:05:00Z","v":134093,"vw":20.072303},{"c":20.01,"h":20.06,"l":20.01,"n":409,"o":20.06,"t":"2026-10-15T19:10:00Z","v":73488,"vw":20.039373},{"c":19.99,"h":20.02,"l":19.99,"n":377,"o":20.01,"t":"2026-10-15T19:15:00Z","v":94513,"vw":20.005545},{"c":19.995,"h":20,"l":19.99,"n":311,"o":19.9986,"t":"2026-10-15T19:20:00Z","v":59669,"vw":19.991395},{"c":19.96,"h":19.995,"l":19.96,"n":548,"o":19.99,"t":"2026-10-15T19:25:00Z","v":152172,"vw":19.974822},{"c":19.95,"h":19.96,"l":19.93,"n":545,"o":19.96,"t":"2026-10-15T19:30:00Z","v":123955,"vw":19.943554},{"c":19.925,"h":19.955,"l":19.925,"n":705,"o":19.945,"t":"2026-10-15T19:35:00Z","v":180399,"vw":19.941426},{"c":19.9,"h":19.9375,"l":19.9,"n":568,"o":19.925,"t":"2026-10-15T19:40:00Z","v":113674,"vw":19.919575},{"c":19.95,"h":19.965,"l":19.9,"n":881,"o":19.9,"t":"2026-10-15T19:45:00Z","v":202228,"vw":19.922932},{"c":19.9,"h":19.96,"l":19.9,"n":914,"o":19.955,"t":"2026-10-15T19:50:00Z","v":174540,"vw":19.942026},{"c":19.985,"h":20,"l":19.885,"n":2329,"o":19.91,"t":"2026-10-15T19:55:00Z","v":657230,"vw":19.946097},{"c":19.98,"h":20.01,"l":19.88,"n":23,"o":19.88,"t":"2026-10-15T20:00:00Z","v":257883,"vw":19.885073},{"c":19.95,"h":19.98,"l":19.95,"n":15,"o":19.98,"t":"2026-10-15T20:05:00Z","v":1661,"vw":19.957625},{"c":19.95,"h":19.96,"l":19.94,"n":20,"o":19.94,"t":"2026-10-15T20:10:00Z","v":904,"vw":19.949102},{"c":19.96,"h":19.96,"l":19.96,"n":5,"o":19.96,"t":"2026-10-15T20:15:00Z","v":3925,"vw":19.96},{"c":19.96,"h":19.96,"l":19.96,"n":10,"o":19.96,"t":"2026-10-15T20:20:00Z","v":379,"vw":19.96},{"c":19.98,"h":19.98,"l":19.9715,"n":5,"o":19.9715,"t":"2026-10-15T20:25:00Z","v":1471,"vw":19.97442}],"history":[{"c":16.55,"h":16.62,"l":16.42,"n":37762,"o":16.48,"t":"2024-10-14T04:00:00Z","v":13025318,"vw":16.561677},{"c":16.37,"h":16.54,"l":16.32,"n":34810,"o":16.42,"t":"2024-10-15T04:00:00Z","v":18683796,"vw":16.446167},{"c":16.4,"h":16.52,"l":16.39,"n":27907,"o":16.45,"t":"2024-10-16T04:00:00Z","v":10012084,"vw":16.467483},{"c":16.49,"h":16.52,"l":16.4044,"n":33490,"o":16.42,"t":"2024-10-17T04:00:00Z","v":12454977,"vw":16.481575},{"c":16.41,"h":16.535,"l":16.37,"n":32390,"o":16.52,"t":"2024-10-18T04:00:00Z","v":11015745,"vw":16.420959},{"c":16.4,"h":16.46,"l":16.33,"n":28906,"o":16.43,"t":"2024-10-21T04:00:00Z","v":11407097,"vw":16.387403},{"c":16.38,"h":16.44,"l":16.28,"n":22537,"o":16.4,"t":"2024-10-22T04:00:00Z","v":9274975,"vw":16.389562},{"c":16.38,"h":16.4199,"l":16.29,"n":22858,"o":16.35,"t":"2024-10-23T04:00:00Z","v":6951633,"vw":16.351065},{"c":16.4,"h":16.49,"l":16.35,"n":23119,"o":16.4,"t":"2024-10-24T04:00:00Z","v":8999575,"vw":16.411237},{"c":16.45,"h":16.49,"l":16.35,"n":27776,"o":16.44,"t":"2024-10-25T04:00:00Z","v":10546947,"vw":16.420523},{"c":16.4,"h":16.44,"l":16.28,"n":30373,"o":16.36,"t":"2024-10-28T04:00:00Z","v":10815444,"vw":16.364845},{"c":16.38,"h":16.46,"l":16.32,"n":34598,"o":16.42,"t":"2024-10-29T04:00:00Z","v":12043372,"vw":16.402917},{"c":16.47,"h":16.52,"l":16.37,"n":26150,"o":16.42,"t":"2024-10-30T04:00:00Z","v":9516731,"vw":16.458374},{"c":16.48,"h":16.51,"l":16.37,"n":28464,"o":16.48,"t":"2024-10-31T04:00:00Z","v":10724406,"vw":16.44179},{"c":16.43,"h":16.52,"l":16.4,"n":28391,"o":16.52,"t":"2024-11-01T04:00:00Z","v":12780895,"vw":16.462922},{"c":16.51,"h":16.5957,"l":16.47,"n":35247,"o":16.48,"t":"2024-11-04T05:00:00Z","v":13829804,"vw":16.513863},{"c":16.9,"h":16.91,"l":16.54,"n":58609,"o":16.58,"t":"2024-11-05T05:00:00Z","v":25419294,"vw":16.818932},{"c":17.42,"h":17.5,"l":17.0905,"n":83654,"o":17.43,"t":"2024-11-06T05:00:00Z","v":31239320,"vw":17.320887},{"c":17.41,"h":17.71,"l":17.315,"n":77287,"o":17.68,"t":"2024-11-07T05:00:00Z","v":27844361,"vw":17.464958},{"c":17.3,"h":17.4,"l":16.86,"n":61278,"o":17.1,"t":"2024-11-08T05:00:00Z","v":26159440,"vw":17.165175},{"c":17.24,"h":17.39,"l":17.13,"n":46716,"o":17.3,"t":"2024-11-11T05:00:00Z","v":20245951,"vw":17.260292},{"c":17.05,"h":17.28,"l":16.98,"n":34824,"o":17.24,"t":"2024-11-12T05:00:00Z","v":10924425,"vw":17.079921},{"c":17.1,"h":17.15,"l":16.99,"n":31985,"o":17.12,"t":"2024-11-13T05:00:00Z","v":30764153,"vw":17.092131},{"c":17.15,"h":17.23,"l":17.08,"n":28371,"o":17.17,"t":"2024-11-14T05:00:00Z","v":10384274,"vw":17.163002},{"c":17.29,"h":17.31,"l":17.07,"n":37699,"o":17.14,"t":"2024-11-15T05:00:00Z","v":13134774,"vw":17.240093},{"c":17.58,"h":17.65,"l":17.37,"n":59137,"o":17.38,"t":"2024-11-18T05:00:00Z","v":17212631,"vw":17.543494},{"c":17.96,"h":18.08,"l":17.585,"n":70575,"o":17.64,"t":"2024-11-19T05:00:00Z","v":22240741,"vw":17.868552},{"c":18.28,"h":18.37,"l":18.025,"n":78083,"o":18.1,"t":"2024-11-20T05:00:00Z","v":28429177,"vw":18.208358},{"c":18.97,"h":19.07,"l":18.315,"n":96826,"o":18.36,"t":"2024-11-21T05:00:00Z","v":42715228,"vw":18.866873},{"c":19.07,"h":19.2,"l":18.96,"n":58548,"o":19.11,"t":"2024-11-22T05:00:00Z","v":22173341,"vw":19.110472},{"c":18.97,"h":19.35,"l":18.72,"n":60120,"o":19.13,"t":"2024-11-25T05:00:00Z","v":20619147,"vw":18.955884},{"c":19.2,"h":19.22,"l":18.85,"n":34489,"o":18.93,"t":"2024-11-26T05:00:00Z","v":12285536,"vw":19.128268},{"c":19.42,"h":19.71,"l":19.25,"n":64167,"o":19.28,"t":"2024-11-27T05:00:00Z","v":22601814,"vw":19.515399},{"c":19.86,"h":20.02,"l":19.58,"n":49293,"o":19.6,"t":"2024-11-29T05:00:00Z","v":16083808,"vw":19.904704},{"c":19.42,"h":19.9,"l":19.36,"n":47574,"o":19.9,"t":"2024-12-02T05:00:00Z","v":14888886,"vw":19.555065},{"c":19.26,"h":19.4799,"l":18.935,"n":42634,"o":19.45,"t":"2024-12-03T05:00:00Z","v":14173675,"vw":19.186348},{"c":18.98,"h":19.38,"l":18.95,"n":40392,"o":19.26,"t":"2024-12-04T05:00:00Z","v":11123404,"vw":19.090969},{"c":19.07,"h":19.2,"l":18.73,"n":35833,"o":18.8,"t":"2024-12-05T05:00:00Z","v":11230710,"vw":19.008852},{"c":19.26,"h":19.5,"l":18.89,"n":45157,"o":19.06,"t":"2024-12-06T05:00:00Z","v":14520746,"vw":19.222338},{"c":18.84,"h":19.63,"l":18.82,"n":45713,"o":19.5,"t":"2024-12-09T05:00:00Z","v":14275919,"vw":19.093834},{"c":18.74,"h":19.065,"l":18.68,"n":42579,"o":18.93,"t":"2024-12-10T05:00:00Z","v":11886481,"vw":18.869947},{"c":19.18,"h":19.29,"l":18.81,"n":41264,"o":18.87,"t":"2024-12-11T05:00:00Z","v":11820409,"vw":19.140933},{"c":19.21,"h":19.38,"l":19.06,"n":28946,"o":19.17,"t":"2024-12-12T05:00:00Z","v":8826785,"vw":19.244473},{"c":19.04,"h":19.26,"l":18.96,"n":37240,"o":19.25,"t":"2024-12-13T05:00:00Z","v":10819203,"vw":19.062217},{"c":18.7,"h":19.095,"l":18.7,"n":48069,"o":19.03,"t":"2024-12-16T05:00:00Z","v":12638383,"vw":18.840729},{"c":18.64,"h":18.745,"l":18.4,"n":35418,"o":18.55,"t":"2024-12-17T05:00:00Z","v":30089017,"vw":18.612287},{"c":18.2,"h":18.77,"l":18.2,"n":45986,"o":18.69,"t":"2024-12-18T05:00:00Z","v":13915012,"vw":18.499752},{"c":18.27,"h":18.65,"l":18.09,"n":53651,"o":18.39,"t":"2024-12-19T05:00:00Z","v":14762020,"vw":18.289503},{"c":18.86,"h":18.86,"l":18.31,"n":43187,"o":18.38,"t":"2024-12-20T05:00:00Z","v":23266460,"vw":18.771157},{"c":19.04,"h":19.07,"l":18.69,"n":34165,"o":18.8,"t":"2024-12-23T05:00:00Z","v":8953816,"vw":18.937429},{"c":19.6,"h":19.6,"l":19.08,"n":24335,"o":19.23,"t":"2024-12-24T05:00:00Z","v":6987384,"vw":19.405718},{"c":19.26,"h":19.56,"l":19.15,"n":36186,"o":19.55,"t":"2024-12-26T05:00:00Z","v":11424436,"vw":19.297808},{"c":19.28,"h":19.28,"l":19.07,"n":28767,"o":19.21,"t":"2024-12-27T05:00:00Z","v":6943279,"vw":19.178261},{"c":19.57,"h":19.63,"l":19.2,"n":38779,"o":19.23,"t":"2024-12-30T05:00:00Z","v":10722252,"vw":19.471012},{"c":19.59,"h":19.78,"l":19.47,"n":34818,"o":19.67,"t":"2024-12-31T05:00:00Z","v":8823689,"vw":19.590142},{"c":19.71,"h":19.75,"l":19.45,"n":49278,"o":19.56,"t":"2025-01-02T05:00:00Z","v":22112826,"vw":19.645951},{"c":19.64,"h":19.7795,"l":19.5,"n":45402,"o":19.72,"t":"2025-01-03T05:00:00Z","v":20812327,"vw":19.608803},{"c":19.62,"h":19.82,"l":19.57,"n":36522,"o":19.7,"t":"2025-01-06T05:00:00Z","v":8426231,"vw":19.683816},{"c":19.49,"h":19.8,"l":19.36,"n":43090,"o":19.72,"t":"2025-01-07T05:00:00Z","v":9677274,"vw":19.515117},{"c":19.73,"h":19.75,"l":19.36,"n":37004,"o":19.4,"t":"2025-01-08T05:00:00Z","v":9018170,"vw":19.579635},{"c":19.42,"h":19.83,"l":19.28,"n":51406,"o":19.78,"t":"2025-01-10T05:00:00Z","v":14402775,"vw":19.475455},{"c":19.47,"h":19.62,"l":19.25,"n":51081,"o":19.55,"t":"2025-01-13T05:00:00Z","v":17311092,"vw":19.426142},{"c":19.93,"h":20.005,"l":19.534,"n":43550,"o":19.6,"t":"2025-01-14T05:00:00Z","v":12730594,"vw":19.832652},{"c":20.04,"h":20.32,"l":19.64,"n":65130,"o":20.2,"t":"2025-01-15T05:00:00Z","v":18714658,"vw":20.069592},{"c":20.25,"h":20.3,"l":19.88,"n":47923,"o":20.06,"t":"2025-01-16T05:00:00Z","v":18225940,"vw":20.114441},{"c":20.29,"h":20.4,"l":20.1114,"n":44647,"o":20.31,"t":"2025-01-17T05:00:00Z","v":14540246,"vw":20.22976},{"c":20.91,"h":21.02,"l":20.375,"n":71058,"o":20.52,"t":"2025-01-21T05:00:00Z","v":19780450,"vw":20.765716},{"c":20.92,"h":21.45,"l":20.91,"n":71532,"o":21,"t":"2025-01-22T05:00:00Z","v":20102894,"vw":21.160508},{"c":21.06,"h":21.27,"l":20.98,"n":47190,"o":21.08,"t":"2025-01-23T05:00:00Z","v":13095543,"vw":21.114711},{"c":21.05,"h":21.24,"l":20.82,"n":53799,"o":21.23,"t":"2025-01-24T05:00:00Z","v":20462426,"vw":21.01746},{"c":19.81,"h":20.42,"l":19.525,"n":131706,"o":20.38,"t":"2025-01-27T05:00:00Z","v":46862484,"vw":19.88395},{"c":20.35,"h":20.39,"l":19.8,"n":67388,"o":20.05,"t":"2025-01-28T05:00:00Z","v":21954017,"vw":20.127907},{"c":20.53,"h":20.65,"l":20.41,"n":44228,"o":20.47,"t":"2025-01-29T05:00:00Z","v":9429928,"vw":20.524396},{"c":21.08,"h":21.15,"l":20.64,"n":61644,"o":20.64,"t":"2025-01-30T05:00:00Z","v":26849229,"vw":20.981898},{"c":20.48,"h":21.16,"l":20.44,"n":60861,"o":21.15,"t":"2025-01-31T05:00:00Z","v":17431280,"vw":20.670886},{"c":20.76,"h":20.865,"l":20.08,"n":60182,"o":20.15,"t":"2025-02-03T05:00:00Z","v":17640953,"vw":20.69097},{"c":20.77,"h":20.975,"l":20.67,"n":45022,"o":20.88,"t":"2025-02-04T05:00:00Z","v":12527952,"vw":20.841894},{"c":20.79,"h":21.07,"l":20.74,"n":56627,"o":20.75,"t":"2025-02-05T05:00:00Z","v":15753308,"vw":20.948082},{"c":20.37,"h":20.9,"l":20.24,"n":55856,"o":20.87,"t":"2025-02-06T05:00:00Z","v":14795458,"vw":20.470251},{"c":19.93,"h":20.1152,"l":19.79,"n":62574,"o":20,"t":"2025-02-07T05:00:00Z","v":14736618,"vw":19.923126},{"c":20.09,"h":20.55,"l":20,"n":64311,"o":20.43,"t":"2025-02-10T05:00:00Z","v":20828740,"vw":20.229144},{"c":19.81,"h":20.1,"l":19.8,"n":58813,"o":20.1,"t":"2025-02-11T05:00:00Z","v":15751628,"vw":19.888673},{"c":19.65,"h":19.99,"l":19.26,"n":66847,"o":19.33,"t":"2025-02-12T05:00:00Z","v":15936324,"vw":19.700358},{"c":19.82,"h":19.91,"l":19.55,"n":56797,"o":19.74,"t":"2025-02-13T05:00:00Z","v":12619200,"vw":19.734728},{"c":19.99,"h":20.09,"l":19.7449,"n":41794,"o":19.88,"t":"2025-02-14T05:00:00Z","v":10427446,"vw":19.918466},{"c":20.3,"h":20.45,"l":20.07,"n":47686,"o":20.11,"t":"2025-02-18T05:00:00Z","v":13528180,"vw":20.315295},{"c":20.12,"h":20.509,"l":20.05,"n":45368,"o":20.5,"t":"2025-02-19T05:00:00Z","v":15594593,"vw":20.256193},{"c":19.94,"h":20.12,"l":19.7742,"n":46507,"o":20.12,"t":"2025-02-20T05:00:00Z","v":13840771,"vw":19.905428},{"c":19.39,"h":19.8774,"l":19.3,"n":61502,"o":19.85,"t":"2025-02-21T05:00:00Z","v":15649453,"vw":19.519037},{"c":18.97,"h":19.41,"l":18.625,"n":81611,"o":19.41,"t":"2025-02-24T05:00:00Z","v":21504821,"vw":19.00105},{"c":18.92,"h":19.15,"l":18.25,"n":94968,"o":18.96,"t":"2025-02-25T05:00:00Z","v":30618517,"vw":18.70997},{"c":19.16,"h":19.455,"l":18.94,"n":48105,"o":19.055,"t":"2025-02-26T05:00:00Z","v":12978416,"vw":19.178383},{"c":18.94,"h":19.3755,"l":18.915,"n":48348,"o":19.3,"t":"2025-02-27T05:00:00Z","v":14539374,"vw":19.092221},{"c":19.29,"h":19.34,"l":18.86,"n":40539,"o":18.89,"t":"2025-02-28T05:00:00Z","v":11659166,"vw":19.151907},{"c":19.03,"h":19.51,"l":18.9,"n":58689,"o":19.32,"t":"2025-03-03T05:00:00Z","v":13557402,"vw":19.193022},{"c":18.47,"h":18.85,"l":18.1,"n":100123,"o":18.81,"t":"2025-03-04T05:00:00Z","v":29228922,"vw":18.446471},{"c":18.2,"h":18.57,"l":17.8801,"n":76768,"o":18.46,"t":"2025-03-05T05:00:00Z","v":23262680,"vw":18.14616},{"c":17.7,"h":18.045,"l":17.36,"n":90317,"o":17.95,"t":"2025-03-06T05:00:00Z","v":26731189,"vw":17.724497},{"c":17.46,"h":17.89,"l":17.28,"n":90755,"o":17.71,"t":"2025-03-07T05:00:00Z","v":26874650,"vw":17.52234},{"c":17.26,"h":17.35,"l":16.83,"n":149022,"o":17.27,"t":"2025-03-10T04:00:00Z","v":40030365,"vw":17.077313},{"c":17.83,"h":18.01,"l":17.21,"n":68932,"o":17.28,"t":"2025-03-11T04:00:00Z","v":17884224,"vw":17.798661},{"c":18.4,"h":18.6,"l":18.05,"n":65267,"o":18.17,"t":"2025-03-12T04:00:00Z","v":15038476,"vw":18.363084},{"c":18.17,"h":18.7,"l":18.125,"n":43149,"o":18.43,"t":"2025-03-13T04:00:00Z","v":9803614,"vw":18.361728},{"c":18.73,"h":18.777,"l":18.32,"n":39825,"o":18.32,"t":"2025-03-14T04:00:00Z","v":10769753,"vw":18.645359},{"c":18.9,"h":19.03,"l":18.74,"n":38888,"o":18.79,"t":"2025-03-17T04:00:00Z","v":9101812,"vw":18.932927},{"c":18.68,"h":18.98,"l":18.66,"n":31694,"o":18.94,"t":"2025-03-18T04:00:00Z","v":7221039,"vw":18.767151},{"c":18.94,"h":19.05,"l":18.685,"n":28858,"o":18.79,"t":"2025-03-19T04:00:00Z","v":6833033,"vw":18.894952},{"c":18.85,"h":19.065,"l":18.815,"n":32506,"o":19.04,"t":"2025-03-20T04:00:00Z","v":7995430,"vw":18.898281},{"c":18.6,"h":18.82,"l":18.45,"n":49777,"o":18.82,"t":"2025-03-21T04:00:00Z","v":15140374,"vw":18.571392},{"c":18.88,"h":19.11,"l":18.7729,"n":53952,"o":18.805,"t":"2025-03-24T04:00:00Z","v":12855173,"vw":18.916178},{"c":18.88,"h":19.13,"l":18.81,"n":39961,"o":18.87,"t":"2025-03-25T04:00:00Z","v":8733757,"vw":18.921591},{"c":18.93,"h":19.12,"l":18.855,"n":39396,"o":18.9,"t":"2025-03-26T04:00:00Z","v":10413196,"vw":18.986753},{"c":18.88,"h":19.04,"l":18.75,"n":33195,"o":18.9,"t":"2025-03-27T04:00:00Z","v":9882221,"vw":18.927372},{"c":18.71,"h":18.89,"l":18.45,"n":47499,"o":18.89,"t":"2025-03-28T04:00:00Z","v":10756990,"vw":18.644821},{"c":18.59,"h":18.645,"l":18.22,"n":48659,"o":18.28,"t":"2025-03-31T04:00:00Z","v":12523299,"vw":18.496125},{"c":18.73,"h":18.84,"l":18.4,"n":43988,"o":18.525,"t":"2025-04-01T04:00:00Z","v":11201263,"vw":18.67806},{"c":18.93,"h":18.94,"l":18.55,"n":32226,"o":18.69,"t":"2025-04-02T04:00:00Z","v":7907347,"vw":18.841081},{"c":17.73,"h":18.32,"l":17.685,"n":93940,"o":18.2,"t":"2025-04-03T04:00:00Z","v":30295926,"vw":17.90052},{"c":16.16,"h":16.98,"l":15.63,"n":168028,"o":16.9,"t":"2025-04-04T04:00:00Z","v":50932805,"vw":16.253885},{"c":15.87,"h":16.7781,"l":14.6,"n":166632,"o":15.01,"t":"2025-04-07T04:00:00Z","v":44863170,"vw":15.592586},{"c":15.65,"h":17.03,"l":15.32,"n":120363,"o":16.97,"t":"2025-04-08T04:00:00Z","v":31812130,"vw":16.141914},{"c":16.67,"h":16.985,"l":14.9,"n":164256,"o":15.43,"t":"2025-04-09T04:00:00Z","v":48150310,"vw":15.927828},{"c":15.91,"h":16.5,"l":15.5137,"n":90167,"o":16.48,"t":"2025-04-10T04:00:00Z","v":19076694,"vw":15.967765},{"c":16.33,"h":16.33,"l":15.41,"n":73914,"o":16.05,"t":"2025-04-11T04:00:00Z","v":18407267,"vw":15.850729},{"c":16.82,"h":16.8567,"l":16.415,"n":53987,"o":16.73,"t":"2025-04-14T04:00:00Z","v":14448958,"vw":16.661928},{"c":17.11,"h":17.3689,"l":16.8,"n":43567,"o":16.87,"t":"2025-04-15T04:00:00Z","v":10196601,"vw":17.148084},{"c":16.92,"h":17.3,"l":16.79,"n":45261,"o":17.15,"t":"2025-04-16T04:00:00Z","v":11709955,"vw":17.031898},{"c":17.27,"h":17.52,"l":17.07,"n":34906,"o":17.11,"t":"2025-04-17T04:00:00Z","v":11256273,"vw":17.324755},{"c":16.56,"h":17.23,"l":16.38,"n":57580,"o":17.205,"t":"2025-04-21T04:00:00Z","v":14310217,"vw":16.609511},{"c":16.98,"h":17.045,"l":16.75,"n":38480,"o":16.805,"t":"2025-04-22T04:00:00Z","v":11431463,"vw":16.891705},{"c":17.1,"h":17.6,"l":16.9201,"n":57210,"o":17.36,"t":"2025-04-23T04:00:00Z","v":14066791,"vw":17.231539},{"c":17.59,"h":17.705,"l":17.17,"n":42107,"o":17.2,"t":"2025-04-24T04:00:00Z","v":10808642,"vw":17.484175},{"c":17.45,"h":17.54,"l":17.28,"n":36099,"o":17.51,"t":"2025-04-25T04:00:00Z","v":9817443,"vw":17.413253},{"c":17.28,"h":17.525,"l":17.21,"n":39253,"o":17.45,"t":"2025-04-28T04:00:00Z","v":11028819,"vw":17.319155},{"c":17.04,"h":17.31,"l":17.04,"n":41077,"o":17.2,"t":"2025-04-29T04:00:00Z","v":10873187,"vw":17.166413},{"c":16.54,"h":16.94,"l":16.35,"n":71113,"o":16.9,"t":"2025-04-30T04:00:00Z","v":19619468,"vw":16.551654},{"c":16.53,"h":16.97,"l":16.505,"n":64113,"o":16.69,"t":"2025-05-01T04:00:00Z","v":18176215,"vw":16.746903},{"c":16.67,"h":16.8668,"l":16.6,"n":60525,"o":16.81,"t":"2025-05-02T04:00:00Z","v":16540098,"vw":16.711533},{"c":16.19,"h":16.5584,"l":16.175,"n":67792,"o":16.55,"t":"2025-05-05T04:00:00Z","v":19004829,"vw":16.333638},{"c":15.81,"h":16.39,"l":15.8,"n":73031,"o":16.3,"t":"2025-05-06T04:00:00Z","v":23141519,"vw":16.049487},{"c":16.89,"h":17.095,"l":16.245,"n":102384,"o":16.245,"t":"2025-05-07T04:00:00Z","v":30328590,"vw":16.804136},{"c":17.37,"h":17.5,"l":16.945,"n":63701,"o":17.04,"t":"2025-05-08T04:00:00Z","v":23123180,"vw":17.333129},{"c":17.21,"h":17.36,"l":17.01,"n":51900,"o":17.14,"t":"2025-05-09T04:00:00Z","v":16185913,"vw":17.217739},{"c":17.44,"h":17.87,"l":17.36,"n":67494,"o":17.84,"t":"2025-05-12T04:00:00Z","v":20417153,"vw":17.558488},{"c":18,"h":18.04,"l":17.45,"n":43473,"o":17.52,"t":"2025-05-13T04:00:00Z","v":13162323,"vw":17.880761},{"c":18.16,"h":18.17,"l":17.84,"n":36936,"o":18,"t":"2025-05-14T04:00:00Z","v":11112315,"vw":17.973583},{"c":17.97,"h":18.1098,"l":17.8,"n":38927,"o":18.03,"t":"2025-05-15T04:00:00Z","v":11064236,"vw":17.921304},{"c":17.95,"h":18.08,"l":17.865,"n":27269,"o":18.05,"t":"2025-05-16T04:00:00Z","v":7676120,"vw":17.945265},{"c":18,"h":18.08,"l":17.79,"n":42040,"o":17.81,"t":"2025-05-19T04:00:00Z","v":11749818,"vw":17.974038},{"c":18.14,"h":18.19,"l":18.04,"n":36168,"o":18.16,"t":"2025-05-20T04:00:00Z","v":9876665,"vw":18.126537},{"c":17.76,"h":18.15,"l":17.7,"n":40725,"o":18.14,"t":"2025-05-21T04:00:00Z","v":11711263,"vw":17.842351},{"c":17.88,"h":17.99,"l":17.6814,"n":30045,"o":17.77,"t":"2025-05-22T04:00:00Z","v":9060531,"vw":17.855942},{"c":17.85,"h":17.94,"l":17.7001,"n":28947,"o":17.74,"t":"2025-05-23T04:00:00Z","v":7733612,"vw":17.872196},{"c":17.95,"h":18.06,"l":17.86,"n":33804,"o":18,"t":"2025-05-27T04:00:00Z","v":8280402,"vw":17.968857},{"c":17.76,"h":18.01,"l":17.68,"n":29534,"o":18.01,"t":"2025-05-28T04:00:00Z","v":8525841,"vw":17.81322},{"c":17.68,"h":17.95,"l":17.5846,"n":33582,"o":17.925,"t":"2025-05-29T04:00:00Z","v":9492849,"vw":17.679942},{"c":17.48,"h":17.66,"l":17.33,"n":36831,"o":17.59,"t":"2025-05-30T04:00:00Z","v":12759098,"vw":17.471717},{"c":17.48,"h":17.61,"l":17.375,"n":45179,"o":17.54,"t":"2025-06-02T04:00:00Z","v":15434646,"vw":17.510414},{"c":17.9,"h":17.98,"l":17.34,"n":36662,"o":17.5,"t":"2025-06-03T04:00:00Z","v":12659650,"vw":17.778283},{"c":17.53,"h":18.23,"l":17.42,"n":58383,"o":17.91,"t":"2025-06-04T04:00:00Z","v":18054844,"vw":17.774087},{"c":17.67,"h":17.8,"l":17.42,"n":32369,"o":17.59,"t":"2025-06-05T04:00:00Z","v":12224558,"vw":17.664516},{"c":17.93,"h":18.04,"l":17.72,"n":32231,"o":17.72,"t":"2025-06-06T04:00:00Z","v":12139107,"vw":17.945073},{"c":17.71,"h":18.055,"l":17.69,"n":38787,"o":18.01,"t":"2025-06-09T04:00:00Z","v":12491711,"vw":17.885529},{"c":17.99,"h":18.04,"l":17.76,"n":33200,"o":17.77,"t":"2025-06-10T04:00:00Z","v":11591653,"vw":17.923597},{"c":18.25,"h":18.3,"l":18.03,"n":36385,"o":18.05,"t":"2025-06-11T04:00:00Z","v":13387614,"vw":18.187299},{"c":18.45,"h":18.46,"l":18.175,"n":41120,"o":18.23,"t":"2025-06-12T04:00:00Z","v":11171481,"vw":18.366594},{"c":18.32,"h":18.71,"l":18.2,"n":47956,"o":18.71,"t":"2025-06-13T04:00:00Z","v":14310463,"vw":18.367428},{"c":18.15,"h":18.6094,"l":18.06,"n":48348,"o":18.41,"t":"2025-06-16T04:00:00Z","v":15491763,"vw":18.210982},{"c":17.93,"h":18.26,"l":17.9,"n":37900,"o":18.16,"t":"2025-06-17T04:00:00Z","v":12808894,"vw":18.097911},{"c":17.88,"h":18.04,"l":17.825,"n":44479,"o":17.96,"t":"2025-06-18T04:00:00Z","v":10760559,"vw":17.90977},{"c":17.85,"h":18.05,"l":17.75,"n":39096,"o":17.93,"t":"2025-06-20T04:00:00Z","v":15906318,"vw":17.858182},{"c":17.64,"h":18,"l":17.52,"n":44972,"o":17.97,"t":"2025-06-23T04:00:00Z","v":14129118,"vw":17.730842},{"c":17.69,"h":17.79,"l":17.55,"n":39190,"o":17.585,"t":"2025-06-24T04:00:00Z","v":14121619,"vw":17.674736},{"c":17.67,"h":17.91,"l":17.57,"n":43049,"o":17.735,"t":"2025-06-25T04:00:00Z","v":16924512,"vw":17.732313},{"c":18.18,"h":18.23,"l":17.65,"n":41215,"o":17.7,"t":"2025-06-26T04:00:00Z","v":14104916,"vw":18.08392},{"c":18.2,"h":18.27,"l":18.05,"n":37866,"o":18.2,"t":"2025-06-27T04:00:00Z","v":13731104,"vw":18.192105},{"c":18.13,"h":18.28,"l":18.0907,"n":28150,"o":18.205,"t":"2025-06-30T04:00:00Z","v":11194667,"vw":18.176266},{"c":17.81,"h":18.15,"l":17.76,"n":48305,"o":18.15,"t":"2025-07-01T04:00:00Z","v":15361408,"vw":17.871323},{"c":17.9,"h":17.95,"l":17.7,"n":34971,"o":17.87,"t":"2025-07-02T04:00:00Z","v":11754143,"vw":17.838214},{"c":17.97,"h":18.03,"l":17.88,"n":21037,"o":17.95,"t":"2025-07-03T04:00:00Z","v":7052539,"vw":17.950766},{"c":17.75,"h":17.97,"l":17.61,"n":45851,"o":17.955,"t":"2025-07-07T04:00:00Z","v":13186080,"vw":17.724197},{"c":17.8,"h":17.85,"l":17.67,"n":30863,"o":17.76,"t":"2025-07-08T04:00:00Z","v":9747755,"vw":17.764082},{"c":17.64,"h":17.845,"l":17.57,"n":38737,"o":17.8,"t":"2025-07-09T04:00:00Z","v":13942545,"vw":17.646278},{"c":17.44,"h":17.66,"l":17.43,"n":43705,"o":17.66,"t":"2025-07-10T04:00:00Z","v":15585472,"vw":17.495186},{"c":17.46,"h":17.54,"l":17.35,"n":27106,"o":17.425,"t":"2025-07-11T04:00:00Z","v":9436485,"vw":17.449841},{"c":17.49,"h":17.62,"l":17.385,"n":28400,"o":17.46,"t":"2025-07-14T04:00:00Z","v":9934806,"vw":17.515135},{"c":17.59,"h":17.63,"l":17.34,"n":30469,"o":17.51,"t":"2025-07-15T04:00:00Z","v":11649498,"vw":17.475438},{"c":17.44,"h":17.6667,"l":17.33,"n":36155,"o":17.6,"t":"2025-07-16T04:00:00Z","v":13330894,"vw":17.473129},{"c":17.54,"h":17.545,"l":17.35,"n":25783,"o":17.46,"t":"2025-07-17T04:00:00Z","v":9672985,"vw":17.483338},{"c":17.47,"h":17.6,"l":17.43,"n":32831,"o":17.51,"t":"2025-07-18T04:00:00Z","v":13444958,"vw":17.512586},{"c":17.24,"h":17.52,"l":17.2,"n":38907,"o":17.5,"t":"2025-07-21T04:00:00Z","v":13446451,"vw":17.315613},{"c":17.33,"h":17.38,"l":17.14,"n":28967,"o":17.2,"t":"2025-07-22T04:00:00Z","v":12458898,"vw":17.281944},{"c":17.44,"h":17.5,"l":17.245,"n":32754,"o":17.28,"t":"2025-07-23T04:00:00Z","v":13075055,"vw":17.397036},{"c":17.72,"h":17.735,"l":17.39,"n":30822,"o":17.44,"t":"2025-07-24T04:00:00Z","v":13251519,"vw":17.57226},{"c":17.72,"h":17.866,"l":17.71,"n":26713,"o":17.8,"t":"2025-07-25T04:00:00Z","v":10436941,"vw":17.780753},{"c":17.78,"h":18,"l":17.7,"n":34362,"o":17.91,"t":"2025-07-28T04:00:00Z","v":12749300,"vw":17.800186},{"c":18.16,"h":18.17,"l":17.87,"n":39565,"o":17.93,"t":"2025-07-29T04:00:00Z","v":15116518,"vw":18.048564},{"c":18.05,"h":18.1781,"l":17.93,"n":27099,"o":18.17,"t":"2025-07-30T04:00:00Z","v":9604261,"vw":18.010608},{"c":18.04,"h":18.16,"l":17.95,"n":27598,"o":18.04,"t":"2025-07-31T04:00:00Z","v":13651335,"vw":18.060926},{"c":17.79,"h":18,"l":17.7,"n":42943,"o":17.99,"t":"2025-08-01T04:00:00Z","v":16574346,"vw":17.850109},{"c":17.79,"h":17.97,"l":17.78,"n":37328,"o":17.91,"t":"2025-08-04T04:00:00Z","v":13959810,"vw":17.862846},{"c":17.73,"h":17.95,"l":17.55,"n":48700,"o":17.86,"t":"2025-08-05T04:00:00Z","v":15847939,"vw":17.69155},{"c":17.86,"h":18.12,"l":17.66,"n":74736,"o":18.11,"t":"2025-08-06T04:00:00Z","v":28738155,"vw":17.94287},{"c":17.62,"h":17.96,"l":17.515,"n":56766,"o":17.86,"t":"2025-08-07T04:00:00Z","v":19351263,"vw":17.689322},{"c":17.28,"h":17.5699,"l":17.24,"n":47571,"o":17.33,"t":"2025-08-08T04:00:00Z","v":15417051,"vw":17.366375},{"c":17.16,"h":17.26,"l":17.09,"n":51634,"o":17.26,"t":"2025-08-11T04:00:00Z","v":20634276,"vw":17.155684},{"c":17.39,"h":17.4,"l":17.2,"n":31700,"o":17.21,"t":"2025-08-12T04:00:00Z","v":12640094,"vw":17.319491},{"c":17.49,"h":17.56,"l":17.32,"n":30689,"o":17.42,"t":"2025-08-13T04:00:00Z","v":12033546,"vw":17.44089},{"c":17.38,"h":17.44,"l":17.235,"n":35552,"o":17.4,"t":"2025-08-14T04:00:00Z","v":12517934,"vw":17.341393},{"c":17.24,"h":17.42,"l":17.24,"n":32640,"o":17.41,"t":"2025-08-15T04:00:00Z","v":10000462,"vw":17.282002},{"c":17.34,"h":17.37,"l":17.17,"n":37828,"o":17.26,"t":"2025-08-18T04:00:00Z","v":12937833,"vw":17.289557},{"c":17.35,"h":17.38,"l":17.23,"n":38790,"o":17.38,"t":"2025-08-19T04:00:00Z","v":14926600,"vw":17.311322},{"c":17.33,"h":17.43,"l":17.28,"n":32368,"o":17.31,"t":"2025-08-20T04:00:00Z","v":13994294,"vw":17.360245},{"c":17.46,"h":17.6,"l":17.34,"n":28996,"o":17.35,"t":"2025-08-21T04:00:00Z","v":12788569,"vw":17.491515},{"c":17.51,"h":17.76,"l":17.5,"n":34185,"o":17.52,"t":"2025-08-22T04:00:00Z","v":16847168,"vw":17.621104},{"c":17.52,"h":17.6381,"l":17.5,"n":26820,"o":17.54,"t":"2025-08-25T04:00:00Z","v":10794148,"vw":17.569679},{"c":17.59,"h":17.6,"l":17.4,"n":24017,"o":17.51,"t":"2025-08-26T04:00:00Z","v":9975508,"vw":17.503558},{"c":17.57,"h":17.68,"l":17.54,"n":24600,"o":17.57,"t":"2025-08-27T04:00:00Z","v":9221260,"vw":17.621173},{"c":17.66,"h":17.68,"l":17.46,"n":25849,"o":17.61,"t":"2025-08-28T04:00:00Z","v":10122073,"vw":17.570249},{"c":17.72,"h":17.78,"l":17.6087,"n":24697,"o":17.65,"t":"2025-08-29T04:00:00Z","v":8963761,"vw":17.710887},{"c":17.7,"h":17.8471,"l":17.62,"n":29125,"o":17.675,"t":"2025-09-02T04:00:00Z","v":8464928,"vw":17.728838},{"c":17.57,"h":17.72,"l":17.53,"n":25737,"o":17.7,"t":"2025-09-03T04:00:00Z","v":9702552,"vw":17.596806},{"c":17.65,"h":17.7099,"l":17.56,"n":20720,"o":17.59,"t":"2025-09-04T04:00:00Z","v":7836292,"vw":17.647329},{"c":17.39,"h":17.65,"l":17.27,"n":38726,"o":17.6,"t":"2025-09-05T04:00:00Z","v":12091497,"vw":17.398781},{"c":17.15,"h":17.48,"l":17.08,"n":48453,"o":17.43,"t":"2025-09-08T04:00:00Z","v":15535627,"vw":17.168127},{"c":17.17,"h":17.315,"l":17.16,"n":26417,"o":17.2,"t":"2025-09-09T04:00:00Z","v":10979087,"vw":17.229902},{"c":17.42,"h":17.46,"l":17.1842,"n":30055,"o":17.2,"t":"2025-09-10T04:00:00Z","v":10161960,"vw":17.377235},{"c":17.49,"h":17.5,"l":17.31,"n":18729,"o":17.355,"t":"2025-09-11T04:00:00Z","v":5784754,"vw":17.466378},{"c":17.45,"h":17.56,"l":17.435,"n":28523,"o":17.5,"t":"2025-09-12T04:00:00Z","v":7327941,"vw":17.478981},{"c":17.54,"h":17.71,"l":17.5,"n":29805,"o":17.52,"t":"2025-09-15T04:00:00Z","v":10372327,"vw":17.617296},{"c":17.58,"h":17.68,"l":17.55,"n":22952,"o":17.59,"t":"2025-09-16T04:00:00Z","v":7957411,"vw":17.602624},{"c":17.53,"h":17.67,"l":17.45,"n":30263,"o":17.57,"t":"2025-09-17T04:00:00Z","v":9542150,"vw":17.574865},{"c":17.44,"h":17.64,"l":17.43,"n":35495,"o":17.56,"t":"2025-09-18T04:00:00Z","v":14562988,"vw":17.529653},{"c":17.3,"h":17.47,"l":17.28,"n":34586,"o":17.47,"t":"2025-09-19T04:00:00Z","v":13754358,"vw":17.32988},{"c":17.13,"h":17.35,"l":17.11,"n":46088,"o":17.35,"t":"2025-09-22T04:00:00Z","v":16772628,"vw":17.179535},{"c":17.11,"h":17.2583,"l":17.1,"n":36846,"o":17.2,"t":"2025-09-23T04:00:00Z","v":12825486,"vw":17.172685},{"c":17.4,"h":17.46,"l":17.1501,"n":32056,"o":17.175,"t":"2025-09-24T04:00:00Z","v":11130450,"vw":17.363294},{"c":17.41,"h":17.48,"l":17.3,"n":27681,"o":17.36,"t":"2025-09-25T04:00:00Z","v":9936889,"vw":17.395454},{"c":17.46,"h":17.64,"l":17.4,"n":32193,"o":17.4,"t":"2025-09-26T04:00:00Z","v":10238241,"vw":17.54997},{"c":17.2,"h":17.5,"l":17.19,"n":37735,"o":17.48,"t":"2025-09-29T04:00:00Z","v":11623850,"vw":17.259757},{"c":17.16,"h":17.24,"l":16.95,"n":56946,"o":17.18,"t":"2025-09-30T04:00:00Z","v":20968950,"vw":17.0608},{"c":16.99,"h":17.1095,"l":16.98,"n":36483,"o":17.1,"t":"2025-10-01T04:00:00Z","v":13490998,"vw":17.02141},{"c":16.92,"h":17.09,"l":16.89,"n":39305,"o":16.98,"t":"2025-10-02T04:00:00Z","v":12973944,"vw":16.972484},{"c":16.8,"h":17.01,"l":16.8,"n":39021,"o":16.92,"t":"2025-10-03T04:00:00Z","v":13314337,"vw":16.912765},{"c":16.66,"h":16.95,"l":16.65,"n":45521,"o":16.85,"t":"2025-10-06T04:00:00Z","v":14803637,"vw":16.789984},{"c":16.67,"h":16.73,"l":16.53,"n":36894,"o":16.68,"t":"2025-10-07T04:00:00Z","v":14276201,"vw":16.627948},{"c":16.67,"h":16.71,"l":16.48,"n":50942,"o":16.69,"t":"2025-10-08T04:00:00Z","v":20937626,"vw":16.581201},{"c":16.62,"h":16.865,"l":16.58,"n":33829,"o":16.69,"t":"2025-10-09T04:00:00Z","v":12982346,"vw":16.68838},{"c":16.29,"h":16.7051,"l":16.26,"n":51725,"o":16.6,"t":"2025-10-10T04:00:00Z","v":21522777,"vw":16.389772},{"c":16.52,"h":16.535,"l":16.23,"n":38406,"o":16.37,"t":"2025-10-13T04:00:00Z","v":15254287,"vw":16.383158},{"c":16.53,"h":16.57,"l":16.28,"n":30030,"o":16.28,"t":"2025-10-14T04:00:00Z","v":11760448,"vw":16.453114},{"c":16.9,"h":16.94,"l":16.6,"n":39705,"o":16.6,"t":"2025-10-15T04:00:00Z","v":14943303,"vw":16.798507},{"c":16.68,"h":16.99,"l":16.58,"n":46161,"o":16.95,"t":"2025-10-16T04:00:00Z","v":16787952,"vw":16.738113},{"c":16.45,"h":16.6402,"l":16.385,"n":43021,"o":16.59,"t":"2025-10-17T04:00:00Z","v":14392106,"vw":16.44929},{"c":16.77,"h":16.77,"l":16.46,"n":33914,"o":16.47,"t":"2025-10-20T04:00:00Z","v":14061104,"vw":16.648158},{"c":16.76,"h":16.785,"l":16.56,"n":36328,"o":16.76,"t":"2025-10-21T04:00:00Z","v":14491128,"vw":16.706322},{"c":16.91,"h":16.96,"l":16.65,"n":34706,"o":16.77,"t":"2025-10-22T04:00:00Z","v":14971029,"vw":16.794433},{"c":16.85,"h":17.1,"l":16.72,"n":38876,"o":17.1,"t":"2025-10-23T04:00:00Z","v":15282471,"vw":16.885442},{"c":16.73,"h":16.94,"l":16.7,"n":35238,"o":16.87,"t":"2025-10-24T04:00:00Z","v":10605237,"vw":16.792927},{"c":16.91,"h":16.92,"l":16.71,"n":34207,"o":16.75,"t":"2025-10-27T04:00:00Z","v":11771718,"vw":16.805873},{"c":16.99,"h":17.04,"l":16.815,"n":38161,"o":16.89,"t":"2025-10-28T04:00:00Z","v":12602779,"vw":16.96708},{"c":16.93,"h":17.01,"l":16.77,"n":37716,"o":17,"t":"2025-10-29T04:00:00Z","v":13030221,"vw":16.905388},{"c":16.77,"h":16.96,"l":16.71,"n":39064,"o":16.95,"t":"2025-10-30T04:00:00Z","v":13347678,"vw":16.843941},{"c":16.83,"h":16.89,"l":16.685,"n":30021,"o":16.8,"t":"2025-10-31T04:00:00Z","v":10453958,"vw":16.804145},{"c":16.83,"h":16.96,"l":16.64,"n":39342,"o":16.91,"t":"2025-11-03T05:00:00Z","v":13841151,"vw":16.794854},{"c":16.55,"h":16.8283,"l":16.53,"n":36192,"o":16.77,"t":"2025-11-04T05:00:00Z","v":13437302,"vw":16.672194},{"c":16.91,"h":17.06,"l":16.59,"n":45721,"o":16.61,"t":"2025-11-05T05:00:00Z","v":16665156,"vw":16.890564},{"c":16.87,"h":17.02,"l":16.68,"n":57042,"o":16.88,"t":"2025-11-06T05:00:00Z","v":22864738,"vw":16.899865},{"c":16.45,"h":16.52,"l":16.18,"n":44077,"o":16.46,"t":"2025-11-07T05:00:00Z","v":15500673,"vw":16.354761},{"c":16.69,"h":16.735,"l":16.26,"n":42448,"o":16.45,"t":"2025-11-10T05:00:00Z","v":18551409,"vw":16.530521},{"c":16.7,"h":16.73,"l":16.56,"n":30580,"o":16.68,"t":"2025-11-11T05:00:00Z","v":28964914,"vw":16.654837},{"c":16.58,"h":16.75,"l":16.48,"n":30162,"o":16.69,"t":"2025-11-12T05:00:00Z","v":10083835,"vw":16.578389},{"c":16.63,"h":16.69,"l":16.49,"n":29893,"o":16.55,"t":"2025-11-13T05:00:00Z","v":12943379,"vw":16.574857},{"c":17.01,"h":17.03,"l":16.5601,"n":44401,"o":16.59,"t":"2025-11-14T05:00:00Z","v":15891496,"vw":16.885328},{"c":16.94,"h":17.105,"l":16.89,"n":33844,"o":16.99,"t":"2025-11-17T05:00:00Z","v":11808123,"vw":17.006065},{"c":16.97,"h":17.09,"l":16.7433,"n":41653,"o":16.84,"t":"2025-11-18T05:00:00Z","v":14855712,"vw":16.946333},{"c":16.92,"h":17.05,"l":16.8,"n":39440,"o":16.96,"t":"2025-11-19T05:00:00Z","v":16418952,"vw":16.952346},{"c":16.64,"h":16.99,"l":16.48,"n":52818,"o":16.97,"t":"2025-11-20T05:00:00Z","v":20519005,"vw":16.719788},{"c":16.51,"h":16.66,"l":16.33,"n":48632,"o":16.56,"t":"2025-11-21T05:00:00Z","v":23644818,"vw":16.528907},{"c":16.49,"h":16.52,"l":16.34,"n":42101,"o":16.52,"t":"2025-11-24T05:00:00Z","v":15104676,"vw":16.433241},{"c":16.27,"h":16.41,"l":16.255,"n":41101,"o":16.38,"t":"2025-11-25T05:00:00Z","v":17427493,"vw":16.317338},{"c":16.43,"h":16.495,"l":16.26,"n":37991,"o":16.28,"t":"2025-11-26T05:00:00Z","v":17592060,"vw":16.416781},{"c":16.71,"h":16.72,"l":16.43,"n":19223,"o":16.47,"t":"2025-11-28T05:00:00Z","v":7110653,"vw":16.626404},{"c":16.83,"h":16.87,"l":16.672,"n":37557,"o":16.7,"t":"2025-12-01T05:00:00Z","v":15099880,"vw":16.791303},{"c":16.59,"h":16.9153,"l":16.56,"n":32876,"o":16.9,"t":"2025-12-02T05:00:00Z","v":14447548,"vw":16.697697},{"c":16.71,"h":16.79,"l":16.6,"n":25518,"o":16.6,"t":"2025-12-03T05:00:00Z","v":12128914,"vw":16.689235},{"c":16.8,"h":16.82,"l":16.715,"n":25709,"o":16.73,"t":"2025-12-04T05:00:00Z","v":11273767,"vw":16.775244},{"c":16.8,"h":16.925,"l":16.71,"n":32781,"o":16.8,"t":"2025-12-05T05:00:00Z","v":15588242,"vw":16.810857},{"c":16.8,"h":16.88,"l":16.75,"n":27157,"o":16.75,"t":"2025-12-08T05:00:00Z","v":10331760,"vw":16.810422},{"c":16.67,"h":16.9,"l":16.65,"n":27085,"o":16.8,"t":"2025-12-09T05:00:00Z","v":11612138,"vw":16.822738},{"c":16.45,"h":16.76,"l":16.44,"n":35178,"o":16.73,"t":"2025-12-10T05:00:00Z","v":12448999,"vw":16.537224},{"c":16.41,"h":16.48,"l":16.35,"n":37307,"o":16.45,"t":"2025-12-11T05:00:00Z","v":12317574,"vw":16.425619},{"c":16.56,"h":16.65,"l":16.37,"n":32027,"o":16.44,"t":"2025-12-12T05:00:00Z","v":13413298,"vw":16.517432},{"c":16.5,"h":16.56,"l":16.4,"n":29954,"o":16.55,"t":"2025-12-15T05:00:00Z","v":11210932,"vw":16.47988},{"c":16.36,"h":16.4168,"l":16.25,"n":38870,"o":16.41,"t":"2025-12-16T05:00:00Z","v":17915316,"vw":16.331157},{"c":16.39,"h":16.43,"l":16.27,"n":40999,"o":16.4,"t":"2025-12-17T05:00:00Z","v":14239431,"vw":16.340365},{"c":16.21,"h":16.4,"l":16.19,"n":43558,"o":16.38,"t":"2025-12-18T05:00:00Z","v":16294261,"vw":16.269511},{"c":16.39,"h":16.44,"l":16.2,"n":45094,"o":16.21,"t":"2025-12-19T05:00:00Z","v":22553687,"vw":16.376213},{"c":16.3,"h":16.49,"l":16.2845,"n":39235,"o":16.4,"t":"2025-12-22T05:00:00Z","v":14184995,"vw":16.346165},{"c":16.36,"h":16.39,"l":16.18,"n":34468,"o":16.32,"t":"2025-12-23T05:00:00Z","v":13912826,"vw":16.300938},{"c":16.39,"h":16.39,"l":16.27,"n":22347,"o":16.29,"t":"2025-12-24T05:00:00Z","v":9109905,"vw":16.32475},{"c":16.25,"h":16.38,"l":16.23,"n":30125,"o":16.36,"t":"2025-12-26T05:00:00Z","v":10524609,"vw":16.295353},{"c":16.27,"h":16.34,"l":16.24,"n":34193,"o":16.31,"t":"2025-12-29T05:00:00Z","v":11773696,"vw":16.280833},{"c":16.54,"h":16.55,"l":16.28,"n":36369,"o":16.28,"t":"2025-12-30T05:00:00Z","v":14784580,"vw":16.408792},{"c":16.49,"h":16.54,"l":16.39,"n":30134,"o":16.5,"t":"2025-12-31T05:00:00Z","v":13490835,"vw":16.456369},{"c":16.59,"h":16.64,"l":16.33,"n":41196,"o":16.45,"t":"2026-01-02T05:00:00Z","v":15249725,"vw":16.494185},{"c":16.42,"h":16.58,"l":16.26,"n":45656,"o":16.54,"t":"2026-01-05T05:00:00Z","v":16062647,"vw":16.383451},{"c":16.25,"h":16.48,"l":16.24,"n":38717,"o":16.41,"t":"2026-01-06T05:00:00Z","v":14248986,"vw":16.346159},{"c":16.52,"h":16.57,"l":16.26,"n":39887,"o":16.26,"t":"2026-01-07T05:00:00Z","v":17342206,"vw":16.4336},{"c":16.89,"h":16.91,"l":16.5,"n":37394,"o":16.5,"t":"2026-01-08T05:00:00Z","v":18273290,"vw":16.80159},{"c":16.96,"h":17.015,"l":16.81,"n":34646,"o":16.9,"t":"2026-01-09T05:00:00Z","v":13419718,"vw":16.917691},{"c":17.15,"h":17.155,"l":16.875,"n":34691,"o":16.95,"t":"2026-01-12T05:00:00Z","v":13413841,"vw":17.031713},{"c":17.4,"h":17.49,"l":17.14,"n":36878,"o":17.15,"t":"2026-01-13T05:00:00Z","v":13712966,"vw":17.387296},{"c":17.5,"h":17.505,"l":17.37,"n":46069,"o":17.43,"t":"2026-01-14T05:00:00Z","v":16772521,"vw":17.437836},{"c":17.46,"h":17.49,"l":17.27,"n":35167,"o":17.44,"t":"2026-01-15T05:00:00Z","v":11837732,"vw":17.420813},{"c":17.35,"h":17.49,"l":17.285,"n":48448,"o":17.42,"t":"2026-01-16T05:00:00Z","v":14752510,"vw":17.344085},{"c":17.44,"h":17.51,"l":17.26,"n":45905,"o":17.3,"t":"2026-01-20T05:00:00Z","v":16969131,"vw":17.393697},{"c":17.65,"h":17.69,"l":17.48,"n":45646,"o":17.63,"t":"2026-01-21T05:00:00Z","v":18630322,"vw":17.595929},{"c":18.11,"h":18.15,"l":17.63,"n":56578,"o":17.65,"t":"2026-01-22T05:00:00Z","v":24340755,"vw":17.981834},{"c":17.99,"h":18.34,"l":17.87,"n":52562,"o":18.16,"t":"2026-01-23T05:00:00Z","v":19807351,"vw":18.037647},{"c":17.96,"h":18.11,"l":17.86,"n":45110,"o":18.04,"t":"2026-01-26T05:00:00Z","v":14899469,"vw":17.973307},{"c":17.95,"h":18.13,"l":17.87,"n":33496,"o":17.985,"t":"2026-01-27T05:00:00Z","v":13928702,"vw":17.954936},{"c":18.24,"h":18.25,"l":17.98,"n":33105,"o":18,"t":"2026-01-28T05:00:00Z","v":14071368,"vw":18.133374},{"c":18.53,"h":18.6,"l":18.255,"n":48471,"o":18.4,"t":"2026-01-29T05:00:00Z","v":17286579,"vw":18.46432},{"c":18.45,"h":18.55,"l":18.12,"n":38061,"o":18.525,"t":"2026-01-30T05:00:00Z","v":13628117,"vw":18.393486},{"c":18.14,"h":18.43,"l":18.13,"n":57400,"o":18.39,"t":"2026-02-02T05:00:00Z","v":17902469,"vw":18.24249},{"c":18.41,"h":18.47,"l":18.21,"n":56092,"o":18.3,"t":"2026-02-03T05:00:00Z","v":22340784,"vw":18.353049},{"c":18.37,"h":18.47,"l":18.1,"n":48873,"o":18.42,"t":"2026-02-04T05:00:00Z","v":18437463,"vw":18.294349},{"c":18.19,"h":18.32,"l":18.01,"n":39709,"o":18.3,"t":"2026-02-05T05:00:00Z","v":14416311,"vw":18.188818},{"c":17.94,"h":18.04,"l":17.7051,"n":46873,"o":17.8,"t":"2026-02-06T05:00:00Z","v":18115824,"vw":17.924505},{"c":18.05,"h":18.14,"l":17.78,"n":35581,"o":17.8,"t":"2026-02-09T05:00:00Z","v":12009723,"vw":17.994677},{"c":18.11,"h":18.26,"l":18.01,"n":31663,"o":18.02,"t":"2026-02-10T05:00:00Z","v":10991698,"vw":18.136169},{"c":18.21,"h":18.33,"l":18.15,"n":31153,"o":18.27,"t":"2026-02-11T05:00:00Z","v":14256605,"vw":18.223212},{"c":18.26,"h":18.39,"l":18.045,"n":47772,"o":18.23,"t":"2026-02-12T05:00:00Z","v":17938272,"vw":18.272844},{"c":18.75,"h":18.81,"l":18.24,"n":67334,"o":18.3,"t":"2026-02-13T05:00:00Z","v":27421293,"vw":18.638827},{"c":18.61,"h":18.825,"l":18.25,"n":63428,"o":18.7,"t":"2026-02-17T05:00:00Z","v":19509972,"vw":18.621667},{"c":18.86,"h":19.3,"l":18.715,"n":65103,"o":18.765,"t":"2026-02-18T05:00:00Z","v":21296629,"vw":19.031841},{"c":18.9,"h":19.24,"l":18.9,"n":51935,"o":19.05,"t":"2026-02-19T05:00:00Z","v":19064249,"vw":19.114592},{"c":18.98,"h":19.065,"l":18.8,"n":37024,"o":18.875,"t":"2026-02-20T05:00:00Z","v":11115234,"vw":18.924248},{"c":18.82,"h":19.035,"l":18.7305,"n":48715,"o":18.98,"t":"2026-02-23T05:00:00Z","v":17672648,"vw":18.835626},{"c":18.8,"h":18.87,"l":18.605,"n":33719,"o":18.84,"t":"2026-02-24T05:00:00Z","v":12475908,"vw":18.740481},{"c":18.59,"h":18.86,"l":18.44,"n":33831,"o":18.85,"t":"2026-02-25T05:00:00Z","v":9927728,"vw":18.559105},{"c":18.69,"h":18.78,"l":18.34,"n":28065,"o":18.49,"t":"2026-02-26T05:00:00Z","v":9721868,"vw":18.658988},{"c":18.84,"h":18.85,"l":18.66,"n":30100,"o":18.75,"t":"2026-02-27T05:00:00Z","v":10327106,"vw":18.758869},{"c":19.1,"h":19.225,"l":18.854,"n":53289,"o":19.1,"t":"2026-03-02T05:00:00Z","v":17170343,"vw":19.107138},{"c":18.86,"h":19.1299,"l":18.7802,"n":49378,"o":19.07,"t":"2026-03-03T05:00:00Z","v":17410406,"vw":18.941078},{"c":18.76,"h":18.84,"l":18.605,"n":32488,"o":18.81,"t":"2026-03-04T05:00:00Z","v":10779008,"vw":18.759772},{"c":18.67,"h":18.9,"l":18.625,"n":43762,"o":18.84,"t":"2026-03-05T05:00:00Z","v":18850571,"vw":18.729218},{"c":18.74,"h":18.83,"l":18.585,"n":42798,"o":18.8,"t":"2026-03-06T05:00:00Z","v":15903936,"vw":18.73501},{"c":18.59,"h":18.8,"l":18.4409,"n":46874,"o":18.51,"t":"2026-03-09T04:00:00Z","v":15590565,"vw":18.677957},{"c":18.3,"h":18.655,"l":18.24,"n":42032,"o":18.52,"t":"2026-03-10T04:00:00Z","v":14931465,"vw":18.417287},{"c":18.75,"h":18.77,"l":18.34,"n":32583,"o":18.41,"t":"2026-03-11T04:00:00Z","v":10302171,"vw":18.63044},{"c":18.56,"h":18.96,"l":18.55,"n":39889,"o":18.8,"t":"2026-03-12T04:00:00Z","v":14610261,"vw":18.744821},{"c":18.75,"h":18.83,"l":18.49,"n":41235,"o":18.605,"t":"2026-03-13T04:00:00Z","v":16728164,"vw":18.71743},{"c":18.74,"h":18.99,"l":18.72,"n":41585,"o":18.83,"t":"2026-03-16T04:00:00Z","v":13540397,"vw":18.841227},{"c":18.79,"h":18.955,"l":18.74,"n":43144,"o":18.79,"t":"2026-03-17T04:00:00Z","v":22592413,"vw":18.846674},{"c":18.66,"h":18.86,"l":18.66,"n":31471,"o":18.83,"t":"2026-03-18T04:00:00Z","v":10599768,"vw":18.747535},{"c":18.96,"h":19.12,"l":18.7,"n":48162,"o":18.72,"t":"2026-03-19T04:00:00Z","v":17580976,"vw":18.995454},{"c":19.01,"h":19.11,"l":18.93,"n":46181,"o":18.99,"t":"2026-03-20T04:00:00Z","v":17418056,"vw":19.016592},{"c":19.06,"h":19.12,"l":18.72,"n":42261,"o":18.88,"t":"2026-03-23T04:00:00Z","v":14714560,"vw":18.940876},{"c":19.21,"h":19.47,"l":19,"n":35448,"o":19,"t":"2026-03-24T04:00:00Z","v":11734600,"vw":19.311129},{"c":19.14,"h":19.3099,"l":19.06,"n":33699,"o":19.16,"t":"2026-03-25T04:00:00Z","v":11485828,"vw":19.201318},{"c":19.44,"h":19.45,"l":19.14,"n":32763,"o":19.17,"t":"2026-03-26T04:00:00Z","v":10434943,"vw":19.361296},{"c":19.67,"h":19.82,"l":19.42,"n":51576,"o":19.45,"t":"2026-03-27T04:00:00Z","v":17017651,"vw":19.669421},{"c":19.59,"h":19.855,"l":19.48,"n":46341,"o":19.77,"t":"2026-03-30T04:00:00Z","v":16222999,"vw":19.641631},{"c":19.3,"h":19.72,"l":19.01,"n":53223,"o":19.63,"t":"2026-03-31T04:00:00Z","v":19322176,"vw":19.344695},{"c":19.02,"h":19.17,"l":18.72,"n":63611,"o":19.05,"t":"2026-04-01T04:00:00Z","v":21626342,"vw":18.942719},{"c":18.93,"h":19.32,"l":18.92,"n":36431,"o":19.3,"t":"2026-04-02T04:00:00Z","v":14136999,"vw":19.052503},{"c":18.96,"h":19.17,"l":18.9,"n":30576,"o":19,"t":"2026-04-06T04:00:00Z","v":22029778,"vw":19.043632},{"c":19.12,"h":19.365,"l":19.02,"n":33534,"o":19.02,"t":"2026-04-07T04:00:00Z","v":23959842,"vw":19.238409},{"c":19.08,"h":19.18,"l":18.6,"n":52177,"o":18.78,"t":"2026-04-08T04:00:00Z","v":41582013,"vw":18.87631},{"c":19.09,"h":19.57,"l":19,"n":43177,"o":19.03,"t":"2026-04-09T04:00:00Z","v":29228320,"vw":19.247419},{"c":19.19,"h":19.37,"l":19.04,"n":29207,"o":19.05,"t":"2026-04-10T04:00:00Z","v":8318247,"vw":19.218157},{"c":18.85,"h":19.31,"l":18.74,"n":41593,"o":19.31,"t":"2026-04-13T04:00:00Z","v":15477524,"vw":18.977439},{"c":18.73,"h":18.84,"l":18.51,"n":36284,"o":18.76,"t":"2026-04-14T04:00:00Z","v":10558898,"vw":18.677881},{"c":18.71,"h":18.88,"l":18.67,"n":25287,"o":18.73,"t":"2026-04-15T04:00:00Z","v":17952082,"vw":18.753268},{"c":18.87,"h":19.01,"l":18.7401,"n":23240,"o":18.76,"t":"2026-04-16T04:00:00Z","v":7617863,"vw":18.853377},{"c":18.86,"h":18.9,"l":18.34,"n":46308,"o":18.61,"t":"2026-04-17T04:00:00Z","v":13944230,"vw":18.729434},{"c":18.91,"h":18.99,"l":18.8,"n":26757,"o":18.9,"t":"2026-04-20T04:00:00Z","v":19043743,"vw":18.899651},{"c":18.96,"h":19.17,"l":18.815,"n":30301,"o":18.95,"t":"2026-04-21T04:00:00Z","v":9477547,"vw":18.949431},{"c":19.07,"h":19.125,"l":18.9,"n":30098,"o":19.04,"t":"2026-04-22T04:00:00Z","v":7545018,"vw":19.013546},{"c":19.15,"h":19.165,"l":18.98,"n":27233,"o":19.06,"t":"2026-04-23T04:00:00Z","v":6699061,"vw":19.067709},{"c":19.08,"h":19.18,"l":18.88,"n":24938,"o":19.14,"t":"2026-04-24T04:00:00Z","v":20324013,"vw":19.007307},{"c":19.05,"h":19.26,"l":19.04,"n":22819,"o":19.11,"t":"2026-04-27T04:00:00Z","v":6841080,"vw":19.122164},{"c":19.41,"h":19.53,"l":19.17,"n":30148,"o":19.17,"t":"2026-04-28T04:00:00Z","v":23776268,"vw":19.392435},{"c":19.76,"h":19.83,"l":19.45,"n":35158,"o":19.5,"t":"2026-04-29T04:00:00Z","v":11852376,"vw":19.668681},{"c":20.19,"h":20.2,"l":19.72,"n":42400,"o":19.75,"t":"2026-04-30T04:00:00Z","v":30719080,"vw":20.047253},{"c":19.94,"h":20.28,"l":19.81,"n":41502,"o":20.17,"t":"2026-05-01T04:00:00Z","v":15322410,"vw":19.98517},{"c":20.08,"h":20.23,"l":19.92,"n":45178,"o":20.05,"t":"2026-05-04T04:00:00Z","v":34115378,"vw":20.032834},{"c":20.39,"h":20.665,"l":19.91,"n":69398,"o":20.05,"t":"2026-05-05T04:00:00Z","v":42155410,"vw":20.411059},{"c":19.87,"h":20.2,"l":19.765,"n":51099,"o":20.15,"t":"2026-05-06T04:00:00Z","v":16086188,"vw":19.924217},{"c":19.92,"h":19.945,"l":19.52,"n":37073,"o":19.8,"t":"2026-05-07T04:00:00Z","v":12037151,"vw":19.737959},{"c":19.34,"h":19.7499,"l":19.3,"n":38472,"o":19.71,"t":"2026-05-08T04:00:00Z","v":11412021,"vw":19.515068},{"c":19.61,"h":19.73,"l":19.135,"n":37437,"o":19.36,"t":"2026-05-11T04:00:00Z","v":10315782,"vw":19.428918},{"c":20,"h":20.07,"l":19.56,"n":35582,"o":19.64,"t":"2026-05-12T04:00:00Z","v":14515916,"vw":19.903165},{"c":20.1,"h":20.13,"l":19.765,"n":35439,"o":19.945,"t":"2026-05-13T04:00:00Z","v":12909643,"vw":19.98693},{"c":20.36,"h":20.47,"l":20.065,"n":42814,"o":20.1,"t":"2026-05-14T04:00:00Z","v":12904150,"vw":20.360963},{"c":20.15,"h":20.465,"l":20.15,"n":37302,"o":20.4,"t":"2026-05-15T04:00:00Z","v":10954904,"vw":20.242066},{"c":20.19,"h":20.45,"l":19.98,"n":32211,"o":20.1,"t":"2026-05-18T04:00:00Z","v":9235778,"vw":20.224322},{"c":20.39,"h":20.5,"l":20.18,"n":39191,"o":20.26,"t":"2026-05-19T04:00:00Z","v":11951699,"vw":20.409196},{"c":20.16,"h":20.7,"l":20.145,"n":48094,"o":20.47,"t":"2026-05-20T04:00:00Z","v":15361730,"vw":20.328258},{"c":20.01,"h":20.35,"l":19.95,"n":29133,"o":20.28,"t":"2026-05-21T04:00:00Z","v":6658372,"vw":20.137508},{"c":20.07,"h":20.19,"l":19.915,"n":31387,"o":19.99,"t":"2026-05-22T04:00:00Z","v":6871030,"vw":20.037144},{"c":19.6,"h":19.885,"l":19.54,"n":50037,"o":19.865,"t":"2026-05-26T04:00:00Z","v":14021109,"vw":19.686911},{"c":19.33,"h":19.66,"l":19.33,"n":35225,"o":19.5,"t":"2026-05-27T04:00:00Z","v":8653273,"vw":19.484298},{"c":19.42,"h":19.57,"l":19.32,"n":28615,"o":19.42,"t":"2026-05-28T04:00:00Z","v":6810034,"vw":19.416033},{"c":19.17,"h":19.41,"l":19.11,"n":40109,"o":19.36,"t":"2026-05-29T04:00:00Z","v":9979755,"vw":19.18854},{"c":19.27,"h":19.44,"l":19.18,"n":33673,"o":19.21,"t":"2026-06-01T04:00:00Z","v":7949691,"vw":19.343362},{"c":19.54,"h":19.615,"l":19.18,"n":26945,"o":19.225,"t":"2026-06-02T04:00:00Z","v":8095021,"vw":19.481584},{"c":19.55,"h":19.79,"l":19.4801,"n":29511,"o":19.61,"t":"2026-06-03T04:00:00Z","v":9184719,"vw":19.626769},{"c":19.62,"h":19.68,"l":19.4014,"n":28631,"o":19.42,"t":"2026-06-04T04:00:00Z","v":8315037,"vw":19.587143},{"c":19.39,"h":19.68,"l":19.38,"n":34386,"o":19.56,"t":"2026-06-05T04:00:00Z","v":12260523,"vw":19.533926},{"c":19.34,"h":19.49,"l":19.25,"n":27869,"o":19.46,"t":"2026-06-08T04:00:00Z","v":8644784,"vw":19.350295},{"c":19.06,"h":19.3369,"l":19.01,"n":33959,"o":19.3,"t":"2026-06-09T04:00:00Z","v":8062498,"vw":19.096437},{"c":19.04,"h":19.26,"l":19.02,"n":30643,"o":19.12,"t":"2026-06-10T04:00:00Z","v":8585131,"vw":19.155557},{"c":18.76,"h":19.18,"l":18.76,"n":38371,"o":19.1,"t":"2026-06-11T04:00:00Z","v":9616239,"vw":19.016231},{"c":19.07,"h":19.22,"l":18.68,"n":32106,"o":18.773,"t":"2026-06-12T04:00:00Z","v":8282034,"vw":19.030782},{"c":18.91,"h":19.115,"l":18.66,"n":39057,"o":18.7,"t":"2026-06-15T04:00:00Z","v":10868666,"vw":18.9626},{"c":18.91,"h":19.085,"l":18.75,"n":35180,"o":18.75,"t":"2026-06-16T04:00:00Z","v":8721597,"vw":18.887928},{"c":18.75,"h":19.06,"l":18.72,"n":33837,"o":19,"t":"2026-06-17T04:00:00Z","v":8305200,"vw":18.867545},{"c":18.75,"h":18.93,"l":18.458,"n":38316,"o":18.62,"t":"2026-06-18T04:00:00Z","v":12459809,"vw":18.749028},{"c":18.89,"h":18.99,"l":18.74,"n":28401,"o":18.77,"t":"2026-06-22T04:00:00Z","v":6801205,"vw":18.882198},{"c":19.22,"h":19.305,"l":18.76,"n":31806,"o":18.83,"t":"2026-06-23T04:00:00Z","v":9270655,"vw":19.091359},{"c":18.94,"h":19.155,"l":18.81,"n":26175,"o":19.08,"t":"2026-06-24T04:00:00Z","v":7862985,"vw":18.972762},{"c":19.18,"h":19.27,"l":18.86,"n":28020,"o":18.9,"t":"2026-06-25T04:00:00Z","v":7360608,"vw":19.118001},{"c":19.17,"h":19.25,"l":19.04,"n":20140,"o":19.07,"t":"2026-06-26T04:00:00Z","v":5300712,"vw":19.169816},{"c":19.06,"h":19.25,"l":18.95,"n":29587,"o":19.17,"t":"2026-06-29T04:00:00Z","v":7693459,"vw":19.040492},{"c":19.12,"h":19.235,"l":18.935,"n":35358,"o":19.07,"t":"2026-06-30T04:00:00Z","v":10597177,"vw":19.114336},{"c":19.05,"h":19.215,"l":18.95,"n":26993,"o":19.06,"t":"2026-07-01T04:00:00Z","v":7331316,"vw":19.024318},{"c":19.33,"h":19.36,"l":18.99,"n":28382,"o":18.99,"t":"2026-07-02T04:00:00Z","v":8635116,"vw":19.179612},{"c":19.25,"h":19.54,"l":19.245,"n":28300,"o":19.33,"t":"2026-07-06T04:00:00Z","v":7193798,"vw":19.380604},{"c":19.81,"h":19.97,"l":19.435,"n":33752,"o":19.45,"t":"2026-07-07T04:00:00Z","v":9267430,"vw":19.722703},{"c":19.86,"h":20.025,"l":19.75,"n":34012,"o":19.95,"t":"2026-07-08T04:00:00Z","v":8865648,"vw":19.902891},{"c":19.79,"h":19.9119,"l":19.69,"n":25660,"o":19.86,"t":"2026-07-09T04:00:00Z","v":6277689,"vw":19.784774},{"c":19.66,"h":19.86,"l":19.5,"n":27015,"o":19.79,"t":"2026-07-10T04:00:00Z","v":6596001,"vw":19.624716},{"c":20.18,"h":20.21,"l":19.78,"n":35149,"o":19.79,"t":"2026-07-13T04:00:00Z","v":10014888,"vw":20.055327},{"c":20.07,"h":20.3354,"l":19.97,"n":24593,"o":20.23,"t":"2026-07-14T04:00:00Z","v":6003847,"vw":20.090722},{"c":19.91,"h":20.175,"l":19.855,"n":27025,"o":20.02,"t":"2026-07-15T04:00:00Z","v":6959696,"vw":19.980293},{"c":20.2,"h":20.26,"l":19.93,"n":29108,"o":19.93,"t":"2026-07-16T04:00:00Z","v":8997828,"vw":20.168238},{"c":20.32,"h":20.46,"l":20.25,"n":32665,"o":20.35,"t":"2026-07-17T04:00:00Z","v":9524444,"vw":20.342793},{"c":20.28,"h":20.56,"l":20.26,"n":31949,"o":20.33,"t":"2026-07-20T04:00:00Z","v":9684115,"vw":20.413625},{"c":20.25,"h":20.435,"l":20.15,"n":27590,"o":20.31,"t":"2026-07-21T04:00:00Z","v":8972285,"vw":20.26502},{"c":20.37,"h":20.5365,"l":20.26,"n":26800,"o":20.26,"t":"2026-07-22T04:00:00Z","v":9023621,"vw":20.40309},{"c":20.42,"h":20.5621,"l":20.33,"n":26260,"o":20.54,"t":"2026-07-23T04:00:00Z","v":7145768,"vw":20.418229},{"c":20.36,"h":20.52,"l":20.35,"n":22751,"o":20.4,"t":"2026-07-24T04:00:00Z","v":5910206,"vw":20.423191},{"c":19.91,"h":20.29,"l":19.86,"n":32542,"o":20.19,"t":"2026-07-27T04:00:00Z","v":13159921,"vw":19.99604},{"c":20.2,"h":20.25,"l":19.895,"n":34874,"o":19.92,"t":"2026-07-28T04:00:00Z","v":11412298,"vw":20.08638},{"c":20.2,"h":20.53,"l":20.12,"n":43088,"o":20.42,"t":"2026-07-29T04:00:00Z","v":9541477,"vw":20.296905},{"c":20.24,"h":20.31,"l":20.14,"n":29236,"o":20.26,"t":"2026-07-30T04:00:00Z","v":6114207,"vw":20.222359},{"c":20.36,"h":20.435,"l":20.16,"n":39998,"o":20.29,"t":"2026-07-31T04:00:00Z","v":8687862,"vw":20.335681},{"c":20.28,"h":20.48,"l":20.2,"n":50922,"o":20.4,"t":"2026-08-03T04:00:00Z","v":10883401,"vw":20.315772},{"c":20.33,"h":20.68,"l":20.31,"n":77608,"o":20.565,"t":"2026-08-04T04:00:00Z","v":15660003,"vw":20.529253},{"c":20.34,"h":20.6,"l":20.19,"n":60567,"o":20.46,"t":"2026-08-05T04:00:00Z","v":14106791,"vw":20.359575},{"c":20.67,"h":20.81,"l":20.49,"n":49122,"o":20.56,"t":"2026-08-06T04:00:00Z","v":12517068,"vw":20.659215},{"c":20.13,"h":20.435,"l":20.11,"n":47901,"o":20.2,"t":"2026-08-07T04:00:00Z","v":11088233,"vw":20.236085},{"c":20.59,"h":20.63,"l":20.2,"n":49535,"o":20.24,"t":"2026-08-10T04:00:00Z","v":11737145,"vw":20.526815},{"c":20.78,"h":20.8751,"l":20.58,"n":37778,"o":20.58,"t":"2026-08-11T04:00:00Z","v":8351817,"vw":20.762872},{"c":20.95,"h":20.955,"l":20.72,"n":38707,"o":20.78,"t":"2026-08-12T04:00:00Z","v":8999902,"vw":20.88021},{"c":20.76,"h":21.115,"l":20.75,"n":31488,"o":20.93,"t":"2026-08-13T04:00:00Z","v":8112240,"vw":20.947065},{"c":21.05,"h":21.1,"l":20.78,"n":32426,"o":20.78,"t":"2026-08-14T04:00:00Z","v":6939914,"vw":21.00384},{"c":20.94,"h":21.071,"l":20.86,"n":22300,"o":21.04,"t":"2026-08-17T04:00:00Z","v":5339683,"vw":20.947148},{"c":21.42,"h":21.43,"l":21.08,"n":34173,"o":21.1,"t":"2026-08-18T04:00:00Z","v":10269629,"vw":21.300637},{"c":21.18,"h":21.64,"l":21.15,"n":45583,"o":21.52,"t":"2026-08-19T04:00:00Z","v":13502735,"vw":21.332384},{"c":21.21,"h":21.435,"l":21.1,"n":30865,"o":21.3,"t":"2026-08-20T04:00:00Z","v":7970534,"vw":21.22605},{"c":21.19,"h":21.34,"l":21.06,"n":33297,"o":21.25,"t":"2026-08-21T04:00:00Z","v":10125267,"vw":21.17112},{"c":21.08,"h":21.3589,"l":20.99,"n":22778,"o":21.28,"t":"2026-08-24T04:00:00Z","v":5527354,"vw":21.113197},{"c":21.02,"h":21.165,"l":20.965,"n":24543,"o":21,"t":"2026-08-25T04:00:00Z","v":9186922,"vw":21.058098},{"c":21.43,"h":21.5,"l":20.96,"n":27008,"o":21,"t":"2026-08-26T04:00:00Z","v":7596572,"vw":21.346265},{"c":21.38,"h":21.44,"l":21.15,"n":24502,"o":21.36,"t":"2026-08-27T04:00:00Z","v":6410853,"vw":21.304971},{"c":21.31,"h":21.5,"l":21.24,"n":23070,"o":21.38,"t":"2026-08-28T04:00:00Z","v":5036395,"vw":21.325876},{"c":21.51,"h":21.54,"l":21.37,"n":28333,"o":21.45,"t":"2026-08-31T04:00:00Z","v":7054910,"vw":21.477253},{"c":21.42,"h":21.77,"l":21.42,"n":29276,"o":21.66,"t":"2026-09-01T04:00:00Z","v":9237792,"vw":21.529623},{"c":21.54,"h":21.6,"l":21.23,"n":28166,"o":21.4,"t":"2026-09-02T04:00:00Z","v":6910556,"vw":21.464233},{"c":21.44,"h":21.58,"l":21.42,"n":26208,"o":21.53,"t":"2026-09-03T04:00:00Z","v":5916573,"vw":21.501857},{"c":21.5,"h":21.55,"l":21.255,"n":25015,"o":21.38,"t":"2026-09-04T04:00:00Z","v":5974806,"vw":21.402715},{"c":21.51,"h":21.63,"l":21.37,"n":27492,"o":21.55,"t":"2026-09-08T04:00:00Z","v":6957227,"vw":21.470433},{"c":21.68,"h":21.72,"l":21.49,"n":30732,"o":21.58,"t":"2026-09-09T04:00:00Z","v":7994449,"vw":21.606972},{"c":21.73,"h":21.84,"l":21.56,"n":36120,"o":21.79,"t":"2026-09-10T04:00:00Z","v":7990584,"vw":21.683371},{"c":21.55,"h":21.76,"l":21.36,"n":29063,"o":21.61,"t":"2026-09-11T04:00:00Z","v":8095459,"vw":21.514693},{"c":21.49,"h":21.67,"l":21.34,"n":29424,"o":21.63,"t":"2026-09-14T04:00:00Z","v":7286871,"vw":21.463311},{"c":21.33,"h":21.63,"l":21.25,"n":30453,"o":21.52,"t":"2026-09-15T04:00:00Z","v":7506237,"vw":21.379129},{"c":21.11,"h":21.4183,"l":20.99,"n":27580,"o":21.35,"t":"2026-09-16T04:00:00Z","v":6790964,"vw":21.173913},{"c":21.05,"h":21.22,"l":20.99,"n":30452,"o":21.14,"t":"2026-09-17T04:00:00Z","v":6953945,"vw":21.100675},{"c":21.14,"h":21.28,"l":20.95,"n":35946,"o":21.02,"t":"2026-09-18T04:00:00Z","v":14166352,"vw":21.148821},{"c":20.9,"h":21.12,"l":20.77,"n":34831,"o":21.08,"t":"2026-09-21T04:00:00Z","v":7416867,"vw":20.870128},{"c":20.4,"h":20.99,"l":20.4,"n":35266,"o":20.75,"t":"2026-09-22T04:00:00Z","v":10292825,"vw":20.68118},{"c":20.49,"h":20.71,"l":20.43,"n":24942,"o":20.53,"t":"2026-09-23T04:00:00Z","v":6784720,"vw":20.564004},{"c":20.33,"h":20.62,"l":20.33,"n":31999,"o":20.52,"t":"2026-09-24T04:00:00Z","v":9588945,"vw":20.482081},{"c":20.19,"h":20.34,"l":20.05,"n":40518,"o":20.31,"t":"2026-09-25T04:00:00Z","v":15096758,"vw":20.159331},{"c":20.1,"h":20.39,"l":19.93,"n":37562,"o":20.27,"t":"2026-09-28T04:00:00Z","v":9158305,"vw":20.079885},{"c":19.91,"h":20.01,"l":19.77,"n":35714,"o":19.94,"t":"2026-09-29T04:00:00Z","v":10279827,"vw":19.905461},{"c":19.77,"h":20.065,"l":19.67,"n":29559,"o":20.03,"t":"2026-09-30T04:00:00Z","v":8841646,"vw":19.80354},{"c":20.1,"h":20.13,"l":19.59,"n":41734,"o":19.7,"t":"2026-10-01T04:00:00Z","v":12618304,"vw":19.91015},{"c":20.47,"h":20.5,"l":19.98,"n":31804,"o":20.01,"t":"2026-10-02T04:00:00Z","v":11141063,"vw":20.314692},{"c":20.72,"h":20.725,"l":20.34,"n":23596,"o":20.34,"t":"2026-10-05T04:00:00Z","v":7220063,"vw":20.596516},{"c":20.74,"h":20.805,"l":20.33,"n":31009,"o":20.72,"t":"2026-10-06T04:00:00Z","v":7781571,"vw":20.549642},{"c":20.48,"h":20.77,"l":20.15,"n":30426,"o":20.76,"t":"2026-10-07T04:00:00Z","v":10050710,"vw":20.321761},{"c":20.62,"h":20.74,"l":20.4,"n":18593,"o":20.4,"t":"2026-10-08T04:00:00Z","v":5460055,"vw":20.611767},{"c":20.41,"h":20.7551,"l":20.41,"n":21451,"o":20.58,"t":"2026-10-09T04:00:00Z","v":6315783,"vw":20.5504},{"c":20.41,"h":20.5759,"l":20.23,"n":21533,"o":20.5,"t":"2026-10-12T04:00:00Z","v":4738174,"vw":20.367341},{"c":20.48,"h":20.49,"l":20.31,"n":19235,"o":20.46,"t":"2026-10-13T04:00:00Z","v":4900453,"vw":20.394297},{"c":20.25,"h":20.61,"l":20.25,"n":29735,"o":20.45,"t":"2026-10-14T04:00:00Z","v":8638100,"vw":20.358923},{"c":19.88,"h":20.4026,"l":19.79,"n":42004,"o":20.2,"t":"2026-10-15T04:00:00Z","v":10640603,"vw":19.963788}],"volatilityBars":[{"c":20.6279,"h":20.6279,"l":20.5,"n":26,"o":20.51,"t":"2026-10-08T11:00:00Z","v":3118,"vw":20.542149},{"c":20.53,"h":20.53,"l":20.53,"n":1,"o":20.53,"t":"2026-10-08T11:15:00Z","v":100,"vw":20.53},{"c":20.4979,"h":20.4979,"l":20.4979,"n":1,"o":20.4979,"t":"2026-10-08T11:30:00Z","v":100,"vw":20.4979},{"c":20.57,"h":20.595,"l":20.57,"n":2,"o":20.595,"t":"2026-10-08T11:45:00Z","v":500,"vw":20.59},{"c":20.65,"h":20.65,"l":20.61,"n":3,"o":20.61,"t":"2026-10-08T12:00:00Z","v":360,"vw":20.637261},{"c":20.63,"h":20.63,"l":20.63,"n":2,"o":20.63,"t":"2026-10-08T12:15:00Z","v":796,"vw":20.63},{"c":20.64,"h":20.64,"l":20.6,"n":6,"o":20.6,"t":"2026-10-08T12:30:00Z","v":316,"vw":20.614035},{"c":20.64,"h":20.64,"l":20.64,"n":1,"o":20.64,"t":"2026-10-08T12:45:00Z","v":100,"vw":20.64},{"c":20.55,"h":20.61,"l":20.55,"n":13,"o":20.5608,"t":"2026-10-08T13:00:00Z","v":1020,"vw":20.573865},{"c":20.6,"h":20.6,"l":20.56,"n":5,"o":20.56,"t":"2026-10-08T13:15:00Z","v":909,"vw":20.588285},{"c":20.55,"h":20.62,"l":20.4,"n":845,"o":20.4,"t":"2026-10-08T13:30:00Z","v":260505,"vw":20.485284},{"c":20.5333,"h":20.6,"l":20.51,"n":729,"o":20.55,"t":"2026-10-08T13:45:00Z","v":182551,"vw":20.560296},{"c":20.625,"h":20.635,"l":20.52,"n":789,"o":20.54,"t":"2026-10-08T14:00:00Z","v":205800,"vw":20.574498},{"c":20.555,"h":20.64,"l":20.545,"n":967,"o":20.63,"t":"2026-10-08T14:15:00Z","v":235171,"vw":20.574213},{"c":20.605,"h":20.605,"l":20.53,"n":748,"o":20.555,"t":"2026-10-08T14:30:00Z","v":255441,"vw":20.557013},{"c":20.5999,"h":20.61,"l":20.56,"n":553,"o":20.6,"t":"2026-10-08T14:45:00Z","v":151294,"vw":20.590464},{"c":20.59,"h":20.67,"l":20.59,"n":1022,"o":20.59,"t":"2026-10-08T15:00:00Z","v":452919,"vw":20.624116},{"c":20.575,"h":20.5983,"l":20.545,"n":663,"o":20.585,"t":"2026-10-08T15:15:00Z","v":314906,"vw":20.570768},{"c":20.655,"h":20.66,"l":20.575,"n":876,"o":20.575,"t":"2026-10-08T15:30:00Z","v":362356,"vw":20.627973},{"c":20.63,"h":20.67,"l":20.625,"n":457,"o":20.655,"t":"2026-10-08T15:45:00Z","v":155943,"vw":20.646607},{"c":20.59,"h":20.64,"l":20.575,"n":844,"o":20.63,"t":"2026-10-08T16:00:00Z","v":286922,"vw":20.614489},{"c":20.525,"h":20.6,"l":20.505,"n":770,"o":20.585,"t":"2026-10-08T16:15:00Z","v":175333,"vw":20.562359},{"c":20.505,"h":20.535,"l":20.475,"n":481,"o":20.525,"t":"2026-10-08T16:30:00Z","v":92762,"vw":20.509454},{"c":20.59,"h":20.59,"l":20.505,"n":570,"o":20.51,"t":"2026-10-08T16:45:00Z","v":146691,"vw":20.54898},{"c":20.645,"h":20.645,"l":20.57,"n":636,"o":20.595,"t":"2026-10-08T17:00:00Z","v":188810,"vw":20.605667},{"c":20.695,"h":20.7,"l":20.63,"n":648,"o":20.6401,"t":"2026-10-08T17:15:00Z","v":213951,"vw":20.66288},{"c":20.69,"h":20.705,"l":20.67,"n":500,"o":20.7,"t":"2026-10-08T17:30:00Z","v":97952,"vw":20.691643},{"c":20.66,"h":20.695,"l":20.65,"n":326,"o":20.685,"t":"2026-10-08T17:45:00Z","v":67678,"vw":20.675695},{"c":20.635,"h":20.66,"l":20.62,"n":634,"o":20.655,"t":"2026-10-08T18:00:00Z","v":133407,"vw":20.643134},{"c":20.6565,"h":20.6739,"l":20.63,"n":359,"o":20.64,"t":"2026-10-08T18:15:00Z","v":88089,"vw":20.655493},{"c":20.655,"h":20.66,"l":20.6342,"n":286,"o":20.655,"t":"2026-10-08T18:30:00Z","v":56274,"vw":20.646151},{"c":20.635,"h":20.66,"l":20.62,"n":455,"o":20.66,"t":"2026-10-08T18:45:00Z","v":126147,"vw":20.636743},{"c":20.655,"h":20.665,"l":20.62,"n":412,"o":20.63,"t":"2026-10-08T19:00:00Z","v":116172,"vw":20.639909},{"c":20.645,"h":20.66,"l":20.64,"n":490,"o":20.655,"t":"2026-10-08T19:15:00Z","v":89348,"vw":20.647646},{"c":20.685,"h":20.69,"l":20.61,"n":1044,"o":20.645,"t":"2026-10-08T19:30:00Z","v":266642,"vw":20.634916},{"c":20.67,"h":20.74,"l":20.63,"n":1983,"o":20.685,"t":"2026-10-08T19:45:00Z","v":598164,"vw":20.695608},{"c":20.6212,"h":20.6328,"l":20.61,"n":25,"o":20.62,"t":"2026-10-08T20:00:00Z","v":117197,"vw":20.620102},{"c":20.7114,"h":20.7114,"l":20.625,"n":6,"o":20.625,"t":"2026-10-08T20:15:00Z","v":426,"vw":20.6898},{"c":20.63,"h":20.662,"l":20.63,"n":8,"o":20.662,"t":"2026-10-08T20:45:00Z","v":596,"vw":20.645},{"c":20.66,"h":20.66,"l":20.65,"n":19,"o":20.65,"t":"2026-10-08T21:00:00Z","v":2614,"vw":20.658642},{"c":20.6684,"h":20.6684,"l":20.6684,"n":7,"o":20.6684,"t":"2026-10-08T21:15:00Z","v":364,"vw":20.6684},{"c":20.6654,"h":20.6654,"l":20.6654,"n":2,"o":20.6654,"t":"2026-10-08T21:30:00Z","v":1610,"vw":20.6654},{"c":20.67,"h":20.67,"l":20.67,"n":2,"o":20.67,"t":"2026-10-08T21:45:00Z","v":519,"vw":20.67},{"c":20.65,"h":20.67,"l":20.65,"n":5,"o":20.67,"t":"2026-10-08T22:00:00Z","v":1341,"vw":20.665049},{"c":20.67,"h":20.67,"l":20.64,"n":6,"o":20.64,"t":"2026-10-08T22:45:00Z","v":1710,"vw":20.662542},{"c":20.6658,"h":20.6658,"l":20.652,"n":2,"o":20.652,"t":"2026-10-08T23:00:00Z","v":473,"vw":20.662882},{"c":20.6065,"h":20.6065,"l":20.6065,"n":2,"o":20.6065,"t":"2026-10-08T23:15:00Z","v":301,"vw":20.6065},{"c":20.6061,"h":20.6667,"l":20.6061,"n":2,"o":20.6667,"t":"2026-10-08T23:30:00Z","v":800,"vw":20.6364},{"c":20.6069,"h":20.6069,"l":20.6069,"n":2,"o":20.6069,"t":"2026-10-08T23:45:00Z","v":201,"vw":20.6069},{"c":20.63,"h":20.75,"l":20.63,"n":23,"o":20.75,"t":"2026-10-09T11:00:00Z","v":417,"vw":20.676512},{"c":20.67,"h":20.67,"l":20.67,"n":3,"o":20.67,"t":"2026-10-09T11:45:00Z","v":138,"vw":20.67},{"c":20.604,"h":20.676,"l":20.6006,"n":16,"o":20.65,"t":"2026-10-09T12:00:00Z","v":1137,"vw":20.636577},{"c":20.6636,"h":20.67,"l":20.6588,"n":6,"o":20.6636,"t":"2026-10-09T12:30:00Z","v":590,"vw":20.664014},{"c":20.6413,"h":20.6413,"l":20.6413,"n":1,"o":20.6413,"t":"2026-10-09T12:45:00Z","v":360,"vw":20.6413},{"c":20.6,"h":20.65,"l":20.6,"n":11,"o":20.65,"t":"2026-10-09T13:15:00Z","v":1758,"vw":20.605917},{"c":20.74,"h":20.7551,"l":20.575,"n":813,"o":20.58,"t":"2026-10-09T13:30:00Z","v":197350,"vw":20.644122},{"c":20.67,"h":20.725,"l":20.62,"n":528,"o":20.725,"t":"2026-10-09T13:45:00Z","v":140966,"vw":20.656432},{"c":20.73,"h":20.74,"l":20.655,"n":580,"o":20.67,"t":"2026-10-09T14:00:00Z","v":125003,"vw":20.686075},{"c":20.68,"h":20.745,"l":20.66,"n":677,"o":20.72,"t":"2026-10-09T14:15:00Z","v":155189,"vw":20.688882},{"c":20.685,"h":20.73,"l":20.685,"n":405,"o":20.685,"t":"2026-10-09T14:30:00Z","v":57939,"vw":20.704195},{"c":20.675,"h":20.7351,"l":20.67,"n":663,"o":20.6803,"t":"2026-10-09T14:45:00Z","v":193513,"vw":20.695605},{"c":20.6859,"h":20.6899,"l":20.625,"n":703,"o":20.675,"t":"2026-10-09T15:00:00Z","v":338544,"vw":20.654885},{"c":20.69,"h":20.69,"l":20.66,"n":499,"o":20.6826,"t":"2026-10-09T15:15:00Z","v":172858,"vw":20.676605},{"c":20.585,"h":20.705,"l":20.57,"n":1750,"o":20.685,"t":"2026-10-09T15:30:00Z","v":579414,"vw":20.634114},{"c":20.5201,"h":20.59,"l":20.51,"n":880,"o":20.585,"t":"2026-10-09T15:45:00Z","v":514992,"vw":20.564986},{"c":20.535,"h":20.54,"l":20.47,"n":1413,"o":20.527,"t":"2026-10-09T16:00:00Z","v":315666,"vw":20.501592},{"c":20.55,"h":20.56,"l":20.53,"n":504,"o":20.54,"t":"2026-10-09T16:15:00Z","v":105653,"vw":20.546296},{"c":20.525,"h":20.575,"l":20.52,"n":460,"o":20.55,"t":"2026-10-09T16:30:00Z","v":131999,"vw":20.545728},{"c":20.5225,"h":20.53,"l":20.5,"n":497,"o":20.525,"t":"2026-10-09T16:45:00Z","v":108736,"vw":20.512869},{"c":20.5,"h":20.53,"l":20.5,"n":483,"o":20.52,"t":"2026-10-09T17:00:00Z","v":80863,"vw":20.517811},{"c":20.4798,"h":20.5,"l":20.47,"n":658,"o":20.5,"t":"2026-10-09T17:15:00Z","v":178797,"vw":20.482681},{"c":20.495,"h":20.515,"l":20.47,"n":571,"o":20.48,"t":"2026-10-09T17:30:00Z","v":129227,"vw":20.492772},{"c":20.51,"h":20.52,"l":20.48,"n":469,"o":20.495,"t":"2026-10-09T17:45:00Z","v":93866,"vw":20.498346},{"c":20.52,"h":20.54,"l":20.5,"n":650,"o":20.515,"t":"2026-10-09T18:00:00Z","v":251155,"vw":20.51905},{"c":20.5225,"h":20.54,"l":20.49,"n":897,"o":20.52,"t":"2026-10-09T18:15:00Z","v":320949,"vw":20.52277},{"c":20.49,"h":20.54,"l":20.48,"n":552,"o":20.52,"t":"2026-10-09T18:30:00Z","v":166857,"vw":20.501828},{"c":20.47,"h":20.51,"l":20.47,"n":822,"o":20.5,"t":"2026-10-09T18:45:00Z","v":189953,"vw":20.491766},{"c":20.53,"h":20.535,"l":20.47,"n":832,"o":20.48,"t":"2026-10-09T19:00:00Z","v":271058,"vw":20.504529},{"c":20.495,"h":20.54,"l":20.49,"n":877,"o":20.53,"t":"2026-10-09T19:15:00Z","v":271068,"vw":20.515754},{"c":20.51,"h":20.51,"l":20.46,"n":1427,"o":20.5,"t":"2026-10-09T19:30:00Z","v":436727,"vw":20.477631},{"c":20.44,"h":20.515,"l":20.41,"n":2334,"o":20.505,"t":"2026-10-09T19:45:00Z","v":665822,"vw":20.445415},{"c":20.54,"h":20.54,"l":20.4099,"n":25,"o":20.41,"t":"2026-10-09T20:00:00Z","v":109625,"vw":20.411054},{"c":20.45,"h":20.5181,"l":20.45,"n":4,"o":20.5181,"t":"2026-10-09T20:15:00Z","v":225,"vw":20.48405},{"c":20.4925,"h":20.4925,"l":20.39,"n":13,"o":20.45,"t":"2026-10-09T20:30:00Z","v":766,"vw":20.46959},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-10-09T20:45:00Z","v":150,"vw":20.45},{"c":20.4087,"h":20.4087,"l":20.4087,"n":2,"o":20.4087,"t":"2026-10-09T21:00:00Z","v":222,"vw":20.4087},{"c":20.4224,"h":20.4224,"l":20.41,"n":3,"o":20.41,"t":"2026-10-09T21:15:00Z","v":1102,"vw":20.421262},{"c":20.4831,"h":20.4831,"l":20.4831,"n":4,"o":20.4831,"t":"2026-10-09T21:30:00Z","v":111,"vw":20.4831},{"c":20.49,"h":20.49,"l":20.4848,"n":4,"o":20.4848,"t":"2026-10-09T21:45:00Z","v":757,"vw":20.486533},{"c":20.4859,"h":20.4859,"l":20.4859,"n":1,"o":20.4859,"t":"2026-10-09T22:15:00Z","v":500,"vw":20.4859},{"c":20.45,"h":20.48,"l":20.4454,"n":7,"o":20.48,"t":"2026-10-09T22:30:00Z","v":401,"vw":20.458467},{"c":20.4894,"h":20.4894,"l":20.4894,"n":1,"o":20.4894,"t":"2026-10-09T22:45:00Z","v":250,"vw":20.4894},{"c":20.427,"h":20.427,"l":20.427,"n":2,"o":20.427,"t":"2026-10-09T23:30:00Z","v":121,"vw":20.427},{"c":20.45,"h":20.45,"l":20.45,"n":3,"o":20.45,"t":"2026-10-12T09:30:00Z","v":200,"vw":20.45},{"c":20.4625,"h":20.4885,"l":20.42,"n":27,"o":20.4885,"t":"2026-10-12T11:00:00Z","v":2040,"vw":20.474609},{"c":20.4562,"h":20.4562,"l":20.4562,"n":2,"o":20.4562,"t":"2026-10-12T11:15:00Z","v":1001,"vw":20.4562},{"c":20.455,"h":20.46,"l":20.455,"n":8,"o":20.4562,"t":"2026-10-12T11:30:00Z","v":711,"vw":20.457346},{"c":20.45,"h":20.45,"l":20.45,"n":3,"o":20.45,"t":"2026-10-12T11:45:00Z","v":114,"vw":20.45},{"c":20.49,"h":20.49,"l":20.48,"n":46,"o":20.4838,"t":"2026-10-12T12:30:00Z","v":5394,"vw":20.48664},{"c":20.4985,"h":20.5,"l":20.4807,"n":33,"o":20.49,"t":"2026-10-12T12:45:00Z","v":11283,"vw":20.487019},{"c":20.4923,"h":20.5,"l":20.4923,"n":3,"o":20.5,"t":"2026-10-12T13:00:00Z","v":601,"vw":20.493583},{"c":20.52,"h":20.53,"l":20.45,"n":1201,"o":20.5,"t":"2026-10-12T13:30:00Z","v":191309,"vw":20.486223},{"c":20.5,"h":20.5759,"l":20.48,"n":628,"o":20.52,"t":"2026-10-12T13:45:00Z","v":114961,"vw":20.517774},{"c":20.49,"h":20.54,"l":20.48,"n":500,"o":20.5,"t":"2026-10-12T14:00:00Z","v":62938,"vw":20.50988},{"c":20.46,"h":20.51,"l":20.46,"n":606,"o":20.49,"t":"2026-10-12T14:15:00Z","v":98485,"vw":20.490632},{"c":20.42,"h":20.485,"l":20.41,"n":832,"o":20.46,"t":"2026-10-12T14:30:00Z","v":199277,"vw":20.444783},{"c":20.36,"h":20.4466,"l":20.36,"n":1101,"o":20.4227,"t":"2026-10-12T14:45:00Z","v":323872,"vw":20.413461},{"c":20.295,"h":20.375,"l":20.28,"n":941,"o":20.365,"t":"2026-10-12T15:00:00Z","v":309819,"vw":20.318319},{"c":20.2796,"h":20.325,"l":20.26,"n":917,"o":20.295,"t":"2026-10-12T15:15:00Z","v":333658,"vw":20.29045},{"c":20.275,"h":20.3,"l":20.27,"n":751,"o":20.28,"t":"2026-10-12T15:30:00Z","v":204152,"vw":20.284482},{"c":20.255,"h":20.275,"l":20.24,"n":826,"o":20.275,"t":"2026-10-12T15:45:00Z","v":174534,"vw":20.257189},{"c":20.275,"h":20.29,"l":20.25,"n":661,"o":20.255,"t":"2026-10-12T16:00:00Z","v":123759,"vw":20.269102},{"c":20.2426,"h":20.295,"l":20.2426,"n":665,"o":20.275,"t":"2026-10-12T16:15:00Z","v":173234,"vw":20.268652},{"c":20.265,"h":20.2751,"l":20.23,"n":804,"o":20.245,"t":"2026-10-12T16:30:00Z","v":219343,"vw":20.246597},{"c":20.28,"h":20.31,"l":20.265,"n":787,"o":20.27,"t":"2026-10-12T16:45:00Z","v":193866,"vw":20.283712},{"c":20.325,"h":20.33,"l":20.285,"n":547,"o":20.29,"t":"2026-10-12T17:00:00Z","v":95782,"vw":20.311749},{"c":20.36,"h":20.36,"l":20.31,"n":506,"o":20.325,"t":"2026-10-12T17:15:00Z","v":89269,"vw":20.334066},{"c":20.35,"h":20.37,"l":20.34,"n":488,"o":20.36,"t":"2026-10-12T17:30:00Z","v":94139,"vw":20.352239},{"c":20.39,"h":20.39,"l":20.34,"n":495,"o":20.35,"t":"2026-10-12T17:45:00Z","v":112710,"vw":20.357637},{"c":20.4014,"h":20.43,"l":20.37,"n":889,"o":20.39,"t":"2026-10-12T18:00:00Z","v":179063,"vw":20.408396},{"c":20.39,"h":20.43,"l":20.39,"n":551,"o":20.41,"t":"2026-10-12T18:15:00Z","v":105046,"vw":20.414585},{"c":20.38,"h":20.4,"l":20.37,"n":533,"o":20.39,"t":"2026-10-12T18:30:00Z","v":84031,"vw":20.384563},{"c":20.395,"h":20.41,"l":20.37,"n":613,"o":20.38,"t":"2026-10-12T18:45:00Z","v":113116,"vw":20.394208},{"c":20.385,"h":20.42,"l":20.37,"n":763,"o":20.395,"t":"2026-10-12T19:00:00Z","v":207541,"vw":20.389446},{"c":20.39,"h":20.41,"l":20.37,"n":722,"o":20.385,"t":"2026-10-12T19:15:00Z","v":147120,"vw":20.387428},{"c":20.4211,"h":20.44,"l":20.38,"n":1058,"o":20.39,"t":"2026-10-12T19:30:00Z","v":197882,"vw":20.411752},{"c":20.44,"h":20.47,"l":20.41,"n":2659,"o":20.425,"t":"2026-10-12T19:45:00Z","v":490517,"vw":20.438858},{"c":20.41,"h":20.47,"l":20.41,"n":22,"o":20.41,"t":"2026-10-12T20:00:00Z","v":69430,"vw":20.410184},{"c":20.4049,"h":20.4464,"l":20.4,"n":10,"o":20.4,"t":"2026-10-12T20:15:00Z","v":1603,"vw":20.404493},{"c":20.4581,"h":20.4581,"l":20.4581,"n":3,"o":20.4581,"t":"2026-10-12T20:30:00Z","v":850,"vw":20.4581},{"c":20.46,"h":20.46,"l":20.46,"n":1,"o":20.46,"t":"2026-10-12T20:45:00Z","v":500,"vw":20.46},{"c":20.4537,"h":20.4537,"l":20.4537,"n":1,"o":20.4537,"t":"2026-10-12T21:00:00Z","v":100,"vw":20.4537},{"c":20.4514,"h":20.4514,"l":20.4514,"n":1,"o":20.4514,"t":"2026-10-12T21:15:00Z","v":750,"vw":20.4514},{"c":20.4039,"h":20.4039,"l":20.4039,"n":1,"o":20.4039,"t":"2026-10-12T21:30:00Z","v":200,"vw":20.4039},{"c":20.3977,"h":20.44,"l":20.3977,"n":4,"o":20.44,"t":"2026-10-12T21:45:00Z","v":211,"vw":20.41885},{"c":20.3993,"h":20.42,"l":20.3993,"n":3,"o":20.42,"t":"2026-10-12T22:00:00Z","v":304,"vw":20.4131},{"c":20.446,"h":20.446,"l":20.446,"n":2,"o":20.446,"t":"2026-10-12T22:45:00Z","v":550,"vw":20.446},{"c":20.45,"h":20.45,"l":20.3961,"n":6,"o":20.3961,"t":"2026-10-12T23:00:00Z","v":207,"vw":20.42305},{"c":20.3947,"h":20.3993,"l":20.3947,"n":3,"o":20.3993,"t":"2026-10-12T23:15:00Z","v":392,"vw":20.397053},{"c":20.44,"h":20.44,"l":20.44,"n":5,"o":20.44,"t":"2026-10-13T11:00:00Z","v":550,"vw":20.44},{"c":20.4413,"h":20.4413,"l":20.4413,"n":2,"o":20.4413,"t":"2026-10-13T11:45:00Z","v":104,"vw":20.4413},{"c":20.4477,"h":20.4907,"l":20.4477,"n":10,"o":20.48,"t":"2026-10-13T12:15:00Z","v":1060,"vw":20.47468},{"c":20.47,"h":20.4738,"l":20.4414,"n":6,"o":20.4462,"t":"2026-10-13T12:45:00Z","v":4203,"vw":20.447722},{"c":20.4631,"h":20.4785,"l":20.4631,"n":3,"o":20.4785,"t":"2026-10-13T13:00:00Z","v":1003,"vw":20.47542},{"c":20.46,"h":20.48,"l":20.46,"n":3,"o":20.48,"t":"2026-10-13T13:15:00Z","v":327,"vw":20.467692},{"c":20.42,"h":20.49,"l":20.41,"n":771,"o":20.46,"t":"2026-10-13T13:30:00Z","v":197480,"vw":20.449842},{"c":20.375,"h":20.465,"l":20.37,"n":580,"o":20.43,"t":"2026-10-13T13:45:00Z","v":101931,"vw":20.409517},{"c":20.38,"h":20.39,"l":20.35,"n":854,"o":20.38,"t":"2026-10-13T14:00:00Z","v":225880,"vw":20.372515},{"c":20.435,"h":20.44,"l":20.37,"n":712,"o":20.38,"t":"2026-10-13T14:15:00Z","v":206077,"vw":20.414676},{"c":20.405,"h":20.445,"l":20.39,"n":733,"o":20.435,"t":"2026-10-13T14:30:00Z","v":238307,"vw":20.420089},{"c":20.44,"h":20.45,"l":20.4,"n":751,"o":20.405,"t":"2026-10-13T14:45:00Z","v":184216,"vw":20.430446},{"c":20.375,"h":20.4477,"l":20.37,"n":1110,"o":20.4477,"t":"2026-10-13T15:00:00Z","v":300229,"vw":20.392599},{"c":20.355,"h":20.39,"l":20.345,"n":601,"o":20.3725,"t":"2026-10-13T15:15:00Z","v":154891,"vw":20.373065},{"c":20.365,"h":20.375,"l":20.345,"n":709,"o":20.355,"t":"2026-10-13T15:30:00Z","v":146170,"vw":20.360395},{"c":20.34,"h":20.365,"l":20.33,"n":600,"o":20.365,"t":"2026-10-13T15:45:00Z","v":159845,"vw":20.348038},{"c":20.365,"h":20.37,"l":20.32,"n":676,"o":20.335,"t":"2026-10-13T16:00:00Z","v":162251,"vw":20.345363},{"c":20.335,"h":20.365,"l":20.33,"n":688,"o":20.365,"t":"2026-10-13T16:15:00Z","v":155261,"vw":20.348126},{"c":20.36,"h":20.36,"l":20.31,"n":786,"o":20.34,"t":"2026-10-13T16:30:00Z","v":208569,"vw":20.332083},{"c":20.375,"h":20.38,"l":20.34,"n":638,"o":20.355,"t":"2026-10-13T16:45:00Z","v":178847,"vw":20.358637},{"c":20.365,"h":20.38,"l":20.365,"n":419,"o":20.375,"t":"2026-10-13T17:00:00Z","v":94518,"vw":20.370417},{"c":20.35,"h":20.38,"l":20.35,"n":389,"o":20.365,"t":"2026-10-13T17:15:00Z","v":104029,"vw":20.366976},{"c":20.355,"h":20.36,"l":20.33,"n":502,"o":20.36,"t":"2026-10-13T17:30:00Z","v":122360,"vw":20.350991},{"c":20.355,"h":20.37,"l":20.35,"n":442,"o":20.355,"t":"2026-10-13T17:45:00Z","v":78620,"vw":20.356207},{"c":20.36,"h":20.37,"l":20.3424,"n":539,"o":20.355,"t":"2026-10-13T18:00:00Z","v":83506,"vw":20.355453},{"c":20.35,"h":20.37,"l":20.34,"n":755,"o":20.36,"t":"2026-10-13T18:15:00Z","v":138407,"vw":20.354705},{"c":20.355,"h":20.36,"l":20.34,"n":498,"o":20.345,"t":"2026-10-13T18:30:00Z","v":70329,"vw":20.349117},{"c":20.395,"h":20.4,"l":20.35,"n":506,"o":20.355,"t":"2026-10-13T18:45:00Z","v":111225,"vw":20.374111},{"c":20.395,"h":20.405,"l":20.37,"n":726,"o":20.395,"t":"2026-10-13T19:00:00Z","v":198967,"vw":20.393636},{"c":20.415,"h":20.43,"l":20.39,"n":881,"o":20.395,"t":"2026-10-13T19:15:00Z","v":270928,"vw":20.404249},{"c":20.445,"h":20.45,"l":20.4,"n":858,"o":20.415,"t":"2026-10-13T19:30:00Z","v":214292,"vw":20.433162},{"c":20.425,"h":20.455,"l":20.42,"n":2089,"o":20.445,"t":"2026-10-13T19:45:00Z","v":608378,"vw":20.441509},{"c":20.458,"h":20.4997,"l":20.3372,"n":26,"o":20.48,"t":"2026-10-13T20:00:00Z","v":160538,"vw":20.478036},{"c":20.3558,"h":20.3558,"l":20.3558,"n":4,"o":20.3558,"t":"2026-10-13T20:15:00Z","v":156,"vw":20.3558},{"c":20.4475,"h":20.4475,"l":20.4475,"n":2,"o":20.4475,"t":"2026-10-13T20:30:00Z","v":2002,"vw":20.4475},{"c":20.46,"h":20.46,"l":20.45,"n":8,"o":20.45,"t":"2026-10-13T20:45:00Z","v":2849,"vw":20.456296},{"c":20.45,"h":20.45,"l":20.45,"n":7,"o":20.45,"t":"2026-10-13T21:00:00Z","v":887,"vw":20.45},{"c":20.42,"h":20.42,"l":20.42,"n":1,"o":20.42,"t":"2026-10-13T21:30:00Z","v":1244,"vw":20.42},{"c":20.4627,"h":20.4627,"l":20.4277,"n":2,"o":20.4277,"t":"2026-10-13T21:45:00Z","v":400,"vw":20.449575},{"c":20.4228,"h":20.4228,"l":20.4214,"n":3,"o":20.4214,"t":"2026-10-13T22:00:00Z","v":561,"vw":20.42255},{"c":20.4227,"h":20.4227,"l":20.4227,"n":1,"o":20.4227,"t":"2026-10-13T22:15:00Z","v":500,"vw":20.4227},{"c":20.4612,"h":20.47,"l":20.4612,"n":3,"o":20.47,"t":"2026-10-13T22:30:00Z","v":210,"vw":20.4656},{"c":20.46,"h":20.46,"l":20.46,"n":2,"o":20.46,"t":"2026-10-13T22:45:00Z","v":301,"vw":20.46},{"c":20.46,"h":20.46,"l":20.46,"n":7,"o":20.46,"t":"2026-10-13T23:00:00Z","v":760,"vw":20.46},{"c":20.4562,"h":20.46,"l":20.42,"n":3,"o":20.42,"t":"2026-10-13T23:30:00Z","v":4387,"vw":20.458685},{"c":20.46,"h":20.46,"l":20.46,"n":1,"o":20.46,"t":"2026-10-13T23:45:00Z","v":175,"vw":20.46},{"c":20.48,"h":20.48,"l":20.48,"n":1,"o":20.48,"t":"2026-10-14T08:45:00Z","v":100,"vw":20.48},{"c":20.4123,"h":20.4123,"l":20.4123,"n":1,"o":20.4123,"t":"2026-10-14T10:45:00Z","v":432,"vw":20.4123},{"c":20.536,"h":20.536,"l":20.48,"n":27,"o":20.535,"t":"2026-10-14T11:00:00Z","v":11612,"vw":20.513779},{"c":20.58,"h":20.58,"l":20.58,"n":4,"o":20.58,"t":"2026-10-14T11:15:00Z","v":542,"vw":20.58},{"c":20.55,"h":20.57,"l":20.55,"n":12,"o":20.57,"t":"2026-10-14T11:30:00Z","v":6195,"vw":20.555016},{"c":20.5996,"h":20.5996,"l":20.5996,"n":2,"o":20.5996,"t":"2026-10-14T12:15:00Z","v":254,"vw":20.5996},{"c":20.52,"h":20.52,"l":20.52,"n":2,"o":20.52,"t":"2026-10-14T12:30:00Z","v":110,"vw":20.52},{"c":20.57,"h":20.57,"l":20.5108,"n":14,"o":20.542,"t":"2026-10-14T13:00:00Z","v":1596,"vw":20.544832},{"c":20.55,"h":20.5638,"l":20.53,"n":11,"o":20.562,"t":"2026-10-14T13:15:00Z","v":2665,"vw":20.54675},{"c":20.37,"h":20.54,"l":20.35,"n":1036,"o":20.45,"t":"2026-10-14T13:30:00Z","v":282575,"vw":20.451298},{"c":20.33,"h":20.38,"l":20.3,"n":607,"o":20.3673,"t":"2026-10-14T13:45:00Z","v":91622,"vw":20.348014},{"c":20.32,"h":20.36,"l":20.25,"n":980,"o":20.33,"t":"2026-10-14T14:00:00Z","v":180595,"vw":20.311788},{"c":20.385,"h":20.41,"l":20.32,"n":1103,"o":20.32,"t":"2026-10-14T14:15:00Z","v":179666,"vw":20.353496},{"c":20.315,"h":20.38,"l":20.3,"n":798,"o":20.38,"t":"2026-10-14T14:30:00Z","v":204734,"vw":20.336027},{"c":20.305,"h":20.3451,"l":20.29,"n":912,"o":20.3101,"t":"2026-10-14T14:45:00Z","v":340179,"vw":20.326765},{"c":20.3699,"h":20.375,"l":20.2808,"n":983,"o":20.305,"t":"2026-10-14T15:00:00Z","v":449032,"vw":20.328404},{"c":20.32,"h":20.37,"l":20.31,"n":1012,"o":20.365,"t":"2026-10-14T15:15:00Z","v":253786,"vw":20.348662},{"c":20.3,"h":20.32,"l":20.29,"n":765,"o":20.32,"t":"2026-10-14T15:30:00Z","v":148082,"vw":20.306692},{"c":20.29,"h":20.31,"l":20.27,"n":755,"o":20.3,"t":"2026-10-14T15:45:00Z","v":149484,"vw":20.288528},{"c":20.33,"h":20.36,"l":20.3,"n":1010,"o":20.3,"t":"2026-10-14T16:00:00Z","v":243849,"vw":20.328871},{"c":20.315,"h":20.33,"l":20.29,"n":1018,"o":20.32,"t":"2026-10-14T16:15:00Z","v":340205,"vw":20.310294},{"c":20.33,"h":20.36,"l":20.3,"n":1150,"o":20.315,"t":"2026-10-14T16:30:00Z","v":323718,"vw":20.338017},{"c":20.345,"h":20.35,"l":20.3,"n":721,"o":20.335,"t":"2026-10-14T16:45:00Z","v":175266,"vw":20.326197},{"c":20.335,"h":20.38,"l":20.32,"n":741,"o":20.3499,"t":"2026-10-14T17:00:00Z","v":210874,"vw":20.350894},{"c":20.3374,"h":20.35,"l":20.32,"n":644,"o":20.335,"t":"2026-10-14T17:15:00Z","v":144969,"vw":20.330878},{"c":20.39,"h":20.39,"l":20.325,"n":1029,"o":20.33,"t":"2026-10-14T17:30:00Z","v":216496,"vw":20.357389},{"c":20.455,"h":20.47,"l":20.38,"n":1327,"o":20.3899,"t":"2026-10-14T17:45:00Z","v":270224,"vw":20.427274},{"c":20.525,"h":20.525,"l":20.44,"n":1738,"o":20.455,"t":"2026-10-14T18:00:00Z","v":343506,"vw":20.468308},{"c":20.56,"h":20.61,"l":20.505,"n":1236,"o":20.53,"t":"2026-10-14T18:15:00Z","v":237674,"vw":20.549212},{"c":20.51,"h":20.585,"l":20.5,"n":1126,"o":20.56,"t":"2026-10-14T18:30:00Z","v":226287,"vw":20.532155},{"c":20.465,"h":20.505,"l":20.4,"n":1212,"o":20.5,"t":"2026-10-14T18:45:00Z","v":245919,"vw":20.453704},{"c":20.375,"h":20.47,"l":20.37,"n":903,"o":20.465,"t":"2026-10-14T19:00:00Z","v":194622,"vw":20.430601},{"c":20.295,"h":20.39,"l":20.27,"n":1654,"o":20.3799,"t":"2026-10-14T19:15:00Z","v":399479,"vw":20.319045},{"c":20.35,"h":20.35,"l":20.275,"n":1614,"o":20.2901,"t":"2026-10-14T19:30:00Z","v":522605,"vw":20.308346},{"c":20.395,"h":20.43,"l":20.31,"n":3102,"o":20.345,"t":"2026-10-14T19:45:00Z","v":867037,"vw":20.363514},{"c":20.43,"h":20.43,"l":20.25,"n":27,"o":20.25,"t":"2026-10-14T20:00:00Z","v":840473,"vw":20.250457},{"c":20.41,"h":20.41,"l":20.41,"n":11,"o":20.41,"t":"2026-10-14T20:15:00Z","v":1500,"vw":20.41},{"c":20.38,"h":20.38,"l":20.38,"n":2,"o":20.38,"t":"2026-10-14T20:30:00Z","v":133,"vw":20.38},{"c":20.36,"h":20.39,"l":20.36,"n":11,"o":20.39,"t":"2026-10-14T20:45:00Z","v":2074,"vw":20.374614},{"c":20.3992,"h":20.4068,"l":20.3923,"n":6,"o":20.4068,"t":"2026-10-14T21:00:00Z","v":432,"vw":20.401275},{"c":20.36,"h":20.36,"l":20.36,"n":1,"o":20.36,"t":"2026-10-14T21:15:00Z","v":1000,"vw":20.36},{"c":20.3721,"h":20.41,"l":20.3721,"n":4,"o":20.38,"t":"2026-10-14T21:30:00Z","v":1584,"vw":20.3794},{"c":20.37,"h":20.4099,"l":20.37,"n":7,"o":20.4093,"t":"2026-10-14T21:45:00Z","v":510063,"vw":20.391638},{"c":20.37,"h":20.4081,"l":20.37,"n":7,"o":20.3707,"t":"2026-10-14T22:00:00Z","v":2243,"vw":20.373866},{"c":20.3712,"h":20.373,"l":20.3712,"n":3,"o":20.373,"t":"2026-10-14T22:30:00Z","v":219,"vw":20.372174},{"c":20.4,"h":20.4,"l":20.4,"n":2,"o":20.4,"t":"2026-10-14T22:45:00Z","v":101,"vw":20.4},{"c":20.3704,"h":20.41,"l":20.37,"n":3,"o":20.41,"t":"2026-10-14T23:00:00Z","v":2900,"vw":20.379931},{"c":20.41,"h":20.41,"l":20.37,"n":18,"o":20.3762,"t":"2026-10-14T23:15:00Z","v":5549,"vw":20.379383},{"c":20.4,"h":20.4,"l":20.4,"n":2,"o":20.4,"t":"2026-10-14T23:30:00Z","v":110,"vw":20.4},{"c":20.35,"h":20.35,"l":20.35,"n":2,"o":20.35,"t":"2026-10-14T23:45:00Z","v":234,"vw":20.35},{"c":20.26,"h":20.26,"l":20.26,"n":1,"o":20.26,"t":"2026-10-15T08:30:00Z","v":300,"vw":20.26},{"c":20.25,"h":20.25,"l":20.2,"n":2,"o":20.2,"t":"2026-10-15T08:45:00Z","v":1100,"vw":20.231818},{"c":20.25,"h":20.28,"l":20.25,"n":2,"o":20.28,"t":"2026-10-15T09:00:00Z","v":400,"vw":20.27175},{"c":20.28,"h":20.3,"l":20.28,"n":10,"o":20.3,"t":"2026-10-15T11:15:00Z","v":376,"vw":20.291494},{"c":20.3,"h":20.3399,"l":20.3,"n":12,"o":20.3,"t":"2026-10-15T11:30:00Z","v":2887,"vw":20.318708},{"c":20.3335,"h":20.3335,"l":20.32,"n":5,"o":20.32,"t":"2026-10-15T11:45:00Z","v":352,"vw":20.329576},{"c":20.3007,"h":20.33,"l":20.3,"n":9,"o":20.33,"t":"2026-10-15T12:00:00Z","v":2543,"vw":20.306496},{"c":20.31,"h":20.31,"l":20.31,"n":12,"o":20.31,"t":"2026-10-15T12:15:00Z","v":439,"vw":20.31},{"c":20.3338,"h":20.3338,"l":20.3,"n":26,"o":20.3,"t":"2026-10-15T13:00:00Z","v":3584,"vw":20.301246},{"c":20.3,"h":20.32,"l":20.3,"n":8,"o":20.32,"t":"2026-10-15T13:15:00Z","v":2218,"vw":20.304545},{"c":20.03,"h":20.4026,"l":20,"n":2523,"o":20.2,"t":"2026-10-15T13:30:00Z","v":602254,"vw":20.139034},{"c":19.87,"h":20.03,"l":19.79,"n":3653,"o":20.03,"t":"2026-10-15T13:45:00Z","v":845055,"vw":19.893018},{"c":19.91,"h":19.95,"l":19.84,"n":2796,"o":19.86,"t":"2026-10-15T14:00:00Z","v":617163,"vw":19.895736},{"c":19.885,"h":20,"l":19.88,"n":2493,"o":19.905,"t":"2026-10-15T14:15:00Z","v":506302,"vw":19.940558},{"c":19.99,"h":20,"l":19.85,"n":2786,"o":19.885,"t":"2026-10-15T14:30:00Z","v":749322,"vw":19.898534},{"c":20.015,"h":20.04,"l":19.98,"n":3022,"o":19.99,"t":"2026-10-15T14:45:00Z","v":749638,"vw":20.011547},{"c":20.01,"h":20.02,"l":19.92,"n":2171,"o":20.015,"t":"2026-10-15T15:00:00Z","v":503958,"vw":19.971894},{"c":20,"h":20.045,"l":19.965,"n":1588,"o":20.02,"t":"2026-10-15T15:15:00Z","v":508299,"vw":20.012802},{"c":19.95,"h":20,"l":19.94,"n":1522,"o":19.995,"t":"2026-10-15T15:30:00Z","v":344681,"vw":19.971108},{"c":19.935,"h":19.96,"l":19.9,"n":1221,"o":19.955,"t":"2026-10-15T15:45:00Z","v":354971,"vw":19.926903},{"c":19.94,"h":19.97,"l":19.91,"n":1291,"o":19.94,"t":"2026-10-15T16:00:00Z","v":320500,"vw":19.934284},{"c":19.91,"h":19.945,"l":19.87,"n":1714,"o":19.94,"t":"2026-10-15T16:15:00Z","v":467452,"vw":19.902269},{"c":19.9,"h":19.93,"l":19.88,"n":1049,"o":19.915,"t":"2026-10-15T16:30:00Z","v":197967,"vw":19.906088},{"c":19.885,"h":19.905,"l":19.88,"n":846,"o":19.9,"t":"2026-10-15T16:45:00Z","v":207404,"vw":19.890405},{"c":20.055,"h":20.07,"l":20.05,"n":183,"o":20.06,"t":"2026-10-15T18:00:00Z","v":41842,"vw":20.057721},{"c":20.005,"h":20.055,"l":19.99,"n":1479,"o":20.05,"t":"2026-10-15T18:15:00Z","v":485774,"vw":20.024677},{"c":20.055,"h":20.06,"l":19.98,"n":1412,"o":20.005,"t":"2026-10-15T18:30:00Z","v":406002,"vw":20.017634},{"c":20.055,"h":20.06,"l":20.03,"n":1282,"o":20.055,"t":"2026-10-15T18:45:00Z","v":295576,"vw":20.047641},{"c":20.01,"h":20.09,"l":20.01,"n":1349,"o":20.05,"t":"2026-10-15T19:00:00Z","v":301634,"vw":20.065107},{"c":19.96,"h":20.02,"l":19.96,"n":1236,"o":20.01,"t":"2026-10-15T19:15:00Z","v":306354,"vw":19.987623},{"c":19.9,"h":19.96,"l":19.9,"n":1818,"o":19.96,"t":"2026-10-15T19:30:00Z","v":418028,"vw":19.936132},{"c":19.985,"h":20,"l":19.885,"n":4124,"o":19.9,"t":"2026-10-15T19:45:00Z","v":1033998,"vw":19.940887},{"c":19.95,"h":20.01,"l":19.88,"n":58,"o":19.88,"t":"2026-10-15T20:00:00Z","v":260448,"vw":19.886066},{"c":19.98,"h":19.98,"l":19.96,"n":20,"o":19.96,"t":"2026-10-15T20:15:00Z","v":5775,"vw":19.963641}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.025,"strike":21.41848531117849,"iv":0.7905535706868032,"gamma":0.3673753481941389,"theta":-0.051439944428248896,"vega":0.0017664035137759217,"rho":0.000052182392864113904,"breakevenPct":7.378494297338456},{"delta":0.15,"premium":0.3802478822342811,"strike":27.58865561605199,"iv":5.303885491312239,"gamma":0.04237466142409941,"theta":-0.6516783305920617,"vega":0.0023953779425173534,"rho":0.00006986851854351676,"breakevenPct":40.05459939051715},{"delta":0.2,"premium":0.4575364693755574,"strike":24.586521006579787,"iv":4.26307833305572,"gamma":0.06400329779063973,"theta":-0.6365013320553754,"vega":0.0028765161169692307,"rho":0.00009437391645684308,"breakevenPct":25.408399979746335},{"delta":0.25,"premium":0.7837442575095253,"strike":25.07705903384891,"iv":5.524717483307125,"gamma":0.056699200428915936,"theta":-0.9412222602712237,"vega":0.003238642024474355,"rho":0.00011239138009120917,"breakevenPct":29.498263852571043},{"delta":0.3,"premium":1.026652927602533,"strike":25.28030323105618,"iv":6.3597012941184605,"gamma":0.10191445721749903,"theta":-1.158253064512151,"vega":0.0035767958613343127,"rho":0.00013255567436888568,"breakevenPct":31.732379362337085},{"delta":0.35,"premium":0.7483760774809953,"strike":23.686008777234868,"iv":4.525190033816994,"gamma":0.47573255588371294,"theta":-0.8266247237778059,"vega":0.00376496136213917,"rho":0.00016615224826681062,"breakevenPct":22.355457459768992},{"delta":0.4,"premium":0.4700992273594574,"strike":22.09171432341356,"iv":2.690678773515525,"gamma":0.8495506545499273,"theta":-0.4949963830434606,"vega":0.003953126862944027,"rho":0.0001997488221647356,"breakevenPct":12.978535557200892},{"delta":0.45,"premium":0.19182237723791973,"strike":20.49741986959225,"iv":0.856167513214058,"gamma":1.2233687532161412,"theta":-0.16336804230911572,"vega":0.004141292363748885,"rho":0.00023334539606266054,"breakevenPct":3.6016136546328},{"delta":0.5,"premium":0.2527799960563284,"strike":19.84686010771365,"iv":0.37764745407932354,"gamma":1.2450503607075452,"theta":-0.06499381296433933,"vega":0.004001582579554923,"rho":0.0002583651244246375,"breakevenPct":0.6491742802703018},{"delta":0.55,"premium":0.4675765019521548,"strike":19.62427305497186,"iv":0.5140536373341544,"gamma":1.107042164061535,"theta":-0.07239761087762323,"vega":0.0037131851661173117,"rho":0.0002794953530668242,"breakevenPct":0.6101630291638289},{"delta":0.6,"premium":0.6823730078479807,"strike":19.401686002230072,"iv":0.6504598205889851,"gamma":0.9690339674155253,"theta":-0.07980140879090712,"vega":0.003424787752679701,"rho":0.00030062558170901077,"breakevenPct":0.5711517780573561},{"delta":0.65,"premium":0.8971695137438072,"strike":19.17909894948828,"iv":0.786866003843816,"gamma":0.8310257707695151,"theta":-0.08720520670419103,"vega":0.0031363903392420895,"rho":0.00032175581035119745,"breakevenPct":0.532140526950883},{"delta":0.7,"premium":1.111966019639633,"strike":18.956511896746495,"iv":0.9232721870986464,"gamma":0.6930175741235053,"theta":-0.09460900461747493,"vega":0.002847992925804479,"rho":0.000342886038993384,"breakevenPct":0.49312927584441024},{"delta":0.75,"premium":1.3267625255354596,"strike":18.733924844004704,"iv":1.0596783703534773,"gamma":0.5550093774774952,"theta":-0.10201280253075884,"vega":0.0025595955123668673,"rho":0.0003640162676355707,"breakevenPct":0.4541180247379373},{"delta":0.8,"premium":1.541559031431286,"strike":18.511337791262918,"iv":1.1960845536083082,"gamma":0.4170011808314851,"theta":-0.10941660044404275,"vega":0.0022711980989292557,"rho":0.00038514649627775734,"breakevenPct":0.4151067736314643},{"delta":0.85,"premium":1.756355537327112,"strike":18.288750738521127,"iv":1.332490736863139,"gamma":0.27899298418547525,"theta":-0.11682039835732663,"vega":0.0019828006854916446,"rho":0.00040627672491994396,"breakevenPct":0.37609552252499145},{"delta":0.9,"premium":1.9711520432229384,"strike":18.066163685779337,"iv":1.4688969201179698,"gamma":0.14098478753946497,"theta":-0.12422419627061054,"vega":0.001694403272054033,"rho":0.0004274069535621306,"breakevenPct":0.3370842714185185}],"put":[{"delta":0.1,"premium":0.16839311238005683,"strike":17.898635477913057,"iv":2.0031086653878534,"gamma":0.3773706664832671,"theta":-0.15667521710093835,"vega":0.001806808391032402,"rho":-0.00005611650291735406,"breakevenPct":11.215611589719572},{"delta":0.15,"premium":0.6884510975206048,"strike":14.475543535057016,"iv":7.21366342113918,"gamma":0.03125505433960977,"theta":-0.8718547248186617,"vega":0.0023755646900957676,"rho":-0.000098419652859482,"breakevenPct":30.960979281239798},{"delta":0.2,"premium":0.9231065225933438,"strike":15.737131841899698,"iv":6.749138956272875,"gamma":0.04013592948661854,"theta":-0.9767020141866551,"vega":0.0028494667808474615,"rho":-0.00013136437054021583,"breakevenPct":25.818601305426363},{"delta":0.25,"premium":1.0044264826737475,"strike":16.727964850152564,"iv":6.06576806085038,"gamma":0.12828299089311632,"theta":-0.9761935358384296,"vega":0.0032053293668626087,"rho":-0.00016032920751848941,"breakevenPct":21.26420446930988},{"delta":0.3,"premium":0.8511965773734746,"strike":17.304636536766495,"iv":5.047638335638823,"gamma":0.33767971438745603,"theta":-0.8145274209567888,"vega":0.003380632615565004,"rho":-0.00018320621293711786,"breakevenPct":17.60921402407101},{"delta":0.35,"premium":0.697966672073202,"strike":17.881308223380422,"iv":4.029508610427264,"gamma":0.5470764378817958,"theta":-0.652861306075148,"vega":0.0035559358642673995,"rho":-0.00020608321835574627,"breakevenPct":13.954223578832142},{"delta":0.4,"premium":0.5447367667729291,"strike":18.457979909994354,"iv":3.0113788852157053,"gamma":0.7564731613761358,"theta":-0.4911951911935072,"vega":0.003731239112969795,"rho":-0.0002289602237743747,"breakevenPct":10.29923313359327},{"delta":0.45,"premium":0.39150686147265634,"strike":19.03465159660828,"iv":1.9932491600041473,"gamma":0.9658698848704756,"theta":-0.32952907631186634,"vega":0.00390654236167219,"rho":-0.00025183722919300315,"breakevenPct":6.644242688354403},{"delta":0.5,"premium":0.23827695617238376,"strike":19.611323283222212,"iv":0.9751194347925889,"gamma":1.1752666083648151,"theta":-0.16786296143022572,"vega":0.004081845610374586,"rho":-0.00027471423461163157,"breakevenPct":2.9892522431155335},{"delta":0.55,"premium":0.1560051546391754,"strike":20.024711946634323,"iv":0.2968572468162523,"gamma":1.2743353244390538,"theta":-0.05843541540327471,"vega":0.0041060946027895685,"rho":-0.0002994093819564111,"breakevenPct":0.5072268803447756},{"delta":0.6,"premium":0.22043814432989695,"strike":20.100515463917525,"iv":0.3212659793814433,"gamma":1.1453025773195877,"theta":-0.05701030927835052,"vega":0.0038180412371134017,"rho":-0.0003278635098478955,"breakevenPct":0.4502888353148272},{"delta":0.65,"premium":0.28487113402061864,"strike":20.176318981200726,"iv":0.34567471194663435,"gamma":1.0162698302001212,"theta":-0.05558520315342632,"vega":0.003529987871437234,"rho":-0.00035631763773938,"breakevenPct":0.3933507902848786},{"delta":0.7,"premium":0.3493041237113402,"strike":20.252122498483928,"iv":0.37008344451182534,"gamma":0.8872370830806551,"theta":-0.05416009702850212,"vega":0.0032419345057610673,"rho":-0.00038477176563086443,"breakevenPct":0.3364127452549302},{"delta":0.75,"premium":0.4137371134020619,"strike":20.327926015767133,"iv":0.3944921770770164,"gamma":0.7582043359611886,"theta":-0.05273499090357793,"vega":0.0029538811400848996,"rho":-0.0004132258935223489,"breakevenPct":0.2794747002249816},{"delta":0.8,"premium":0.47817010309278357,"strike":20.403729533050335,"iv":0.4189009096422074,"gamma":0.6291715888417223,"theta":-0.05130988477865373,"vega":0.0026658277744087324,"rho":-0.0004416800214138334,"breakevenPct":0.22253665519503307},{"delta":0.85,"premium":0.542603092783505,"strike":20.479533050333536,"iv":0.44330964220739844,"gamma":0.5001388417222561,"theta":-0.04988477865372953,"vega":0.002377774408732565,"rho":-0.0004701341493053179,"breakevenPct":0.1655986101650846},{"delta":0.9,"premium":0.9047996183206106,"strike":20.84828244274809,"iv":0.6149858778625953,"gamma":0.29101946564885506,"theta":-0.05221660305343512,"vega":0.001812404580152672,"rho":-0.0005061782104342921,"breakevenPct":0.13278505544575547}]},"raw":{"call":[{"delta":0.1,"premium":0.025,"strike":21.41848531117849,"iv":0.7905535706868032,"gamma":0.3673753481941389,"theta":-0.051439944428248896,"vega":0.0017664035137759217,"rho":0.000052182392864113904,"breakevenPct":7.378494297338456},{"delta":0.15,"premium":0.3802478822342811,"strike":27.58865561605199,"iv":5.303885491312239,"gamma":0.04237466142409941,"theta":-0.6516783305920617,"vega":0.0023953779425173534,"rho":0.00006986851854351676,"breakevenPct":40.05459939051715},{"delta":0.2,"premium":0.4575364693755574,"strike":24.586521006579787,"iv":4.26307833305572,"gamma":0.06400329779063973,"theta":-0.6365013320553754,"vega":0.0028765161169692307,"rho":0.00009437391645684308,"breakevenPct":25.408399979746335},{"delta":0.25,"premium":0.7837442575095253,"strike":25.07705903384891,"iv":5.524717483307125,"gamma":0.056699200428915936,"theta":-0.9412222602712237,"vega":0.003238642024474355,"rho":0.00011239138009120917,"breakevenPct":29.498263852571043},{"delta":0.3,"premium":1.026652927602533,"strike":25.28030323105618,"iv":6.3597012941184605,"gamma":0.10191445721749903,"theta":-1.158253064512151,"vega":0.0035767958613343127,"rho":0.00013255567436888568,"breakevenPct":31.732379362337085},{"delta":0.35,"premium":0.7483760774809953,"strike":23.686008777234868,"iv":4.525190033816994,"gamma":0.47573255588371294,"theta":-0.8266247237778059,"vega":0.00376496136213917,"rho":0.00016615224826681062,"breakevenPct":22.355457459768992},{"delta":0.4,"premium":0.4700992273594574,"strike":22.09171432341356,"iv":2.690678773515525,"gamma":0.8495506545499273,"theta":-0.4949963830434606,"vega":0.003953126862944027,"rho":0.0001997488221647356,"breakevenPct":12.978535557200892},{"delta":0.45,"premium":0.19182237723791973,"strike":20.49741986959225,"iv":0.856167513214058,"gamma":1.2233687532161412,"theta":-0.16336804230911572,"vega":0.004141292363748885,"rho":0.00023334539606266054,"breakevenPct":3.6016136546328},{"delta":0.5,"premium":0.2527799960563284,"strike":19.84686010771365,"iv":0.37764745407932354,"gamma":1.2450503607075452,"theta":-0.06499381296433933,"vega":0.004001582579554923,"rho":0.0002583651244246375,"breakevenPct":0.6491742802703018},{"delta":0.55,"premium":0.4675765019521548,"strike":19.62427305497186,"iv":0.5140536373341544,"gamma":1.107042164061535,"theta":-0.07239761087762323,"vega":0.0037131851661173117,"rho":0.0002794953530668242,"breakevenPct":0.6101630291638289},{"delta":0.6,"premium":0.6823730078479807,"strike":19.401686002230072,"iv":0.6504598205889851,"gamma":0.9690339674155253,"theta":-0.07980140879090712,"vega":0.003424787752679701,"rho":0.00030062558170901077,"breakevenPct":0.5711517780573561},{"delta":0.65,"premium":0.8971695137438072,"strike":19.17909894948828,"iv":0.786866003843816,"gamma":0.8310257707695151,"theta":-0.08720520670419103,"vega":0.0031363903392420895,"rho":0.00032175581035119745,"breakevenPct":0.532140526950883},{"delta":0.7,"premium":1.111966019639633,"strike":18.956511896746495,"iv":0.9232721870986464,"gamma":0.6930175741235053,"theta":-0.09460900461747493,"vega":0.002847992925804479,"rho":0.000342886038993384,"breakevenPct":0.49312927584441024},{"delta":0.75,"premium":1.3267625255354596,"strike":18.733924844004704,"iv":1.0596783703534773,"gamma":0.5550093774774952,"theta":-0.10201280253075884,"vega":0.0025595955123668673,"rho":0.0003640162676355707,"breakevenPct":0.4541180247379373},{"delta":0.8,"premium":1.541559031431286,"strike":18.511337791262918,"iv":1.1960845536083082,"gamma":0.4170011808314851,"theta":-0.10941660044404275,"vega":0.0022711980989292557,"rho":0.00038514649627775734,"breakevenPct":0.4151067736314643},{"delta":0.85,"premium":1.756355537327112,"strike":18.288750738521127,"iv":1.332490736863139,"gamma":0.27899298418547525,"theta":-0.11682039835732663,"vega":0.0019828006854916446,"rho":0.00040627672491994396,"breakevenPct":0.37609552252499145},{"delta":0.9,"premium":1.9711520432229384,"strike":18.066163685779337,"iv":1.4688969201179698,"gamma":0.14098478753946497,"theta":-0.12422419627061054,"vega":0.001694403272054033,"rho":0.0004274069535621306,"breakevenPct":0.3370842714185185}],"put":[{"delta":0.1,"premium":0.16839311238005683,"strike":17.898635477913057,"iv":2.0031086653878534,"gamma":0.3773706664832671,"theta":-0.15667521710093835,"vega":0.001806808391032402,"rho":-0.00005611650291735406,"breakevenPct":11.215611589719572},{"delta":0.15,"premium":0.6884510975206048,"strike":14.475543535057016,"iv":7.21366342113918,"gamma":0.03125505433960977,"theta":-0.8718547248186617,"vega":0.0023755646900957676,"rho":-0.000098419652859482,"breakevenPct":30.960979281239798},{"delta":0.2,"premium":0.9231065225933438,"strike":15.737131841899698,"iv":6.749138956272875,"gamma":0.04013592948661854,"theta":-0.9767020141866551,"vega":0.0028494667808474615,"rho":-0.00013136437054021583,"breakevenPct":25.818601305426363},{"delta":0.25,"premium":1.0044264826737475,"strike":16.727964850152564,"iv":6.06576806085038,"gamma":0.12828299089311632,"theta":-0.9761935358384296,"vega":0.0032053293668626087,"rho":-0.00016032920751848941,"breakevenPct":21.26420446930988},{"delta":0.3,"premium":0.8511965773734746,"strike":17.304636536766495,"iv":5.047638335638823,"gamma":0.33767971438745603,"theta":-0.8145274209567888,"vega":0.003380632615565004,"rho":-0.00018320621293711786,"breakevenPct":17.60921402407101},{"delta":0.35,"premium":0.697966672073202,"strike":17.881308223380422,"iv":4.029508610427264,"gamma":0.5470764378817958,"theta":-0.652861306075148,"vega":0.0035559358642673995,"rho":-0.00020608321835574627,"breakevenPct":13.954223578832142},{"delta":0.4,"premium":0.5447367667729291,"strike":18.457979909994354,"iv":3.0113788852157053,"gamma":0.7564731613761358,"theta":-0.4911951911935072,"vega":0.003731239112969795,"rho":-0.0002289602237743747,"breakevenPct":10.29923313359327},{"delta":0.45,"premium":0.39150686147265634,"strike":19.03465159660828,"iv":1.9932491600041473,"gamma":0.9658698848704756,"theta":-0.32952907631186634,"vega":0.00390654236167219,"rho":-0.00025183722919300315,"breakevenPct":6.644242688354403},{"delta":0.5,"premium":0.23827695617238376,"strike":19.611323283222212,"iv":0.9751194347925889,"gamma":1.1752666083648151,"theta":-0.16786296143022572,"vega":0.004081845610374586,"rho":-0.00027471423461163157,"breakevenPct":2.9892522431155335},{"delta":0.55,"premium":0.1560051546391754,"strike":20.024711946634323,"iv":0.2968572468162523,"gamma":1.2743353244390538,"theta":-0.05843541540327471,"vega":0.0041060946027895685,"rho":-0.0002994093819564111,"breakevenPct":0.5072268803447756},{"delta":0.6,"premium":0.22043814432989695,"strike":20.100515463917525,"iv":0.3212659793814433,"gamma":1.1453025773195877,"theta":-0.05701030927835052,"vega":0.0038180412371134017,"rho":-0.0003278635098478955,"breakevenPct":0.4502888353148272},{"delta":0.65,"premium":0.28487113402061864,"strike":20.176318981200726,"iv":0.34567471194663435,"gamma":1.0162698302001212,"theta":-0.05558520315342632,"vega":0.003529987871437234,"rho":-0.00035631763773938,"breakevenPct":0.3933507902848786},{"delta":0.7,"premium":0.3493041237113402,"strike":20.252122498483928,"iv":0.37008344451182534,"gamma":0.8872370830806551,"theta":-0.05416009702850212,"vega":0.0032419345057610673,"rho":-0.00038477176563086443,"breakevenPct":0.3364127452549302},{"delta":0.75,"premium":0.4137371134020619,"strike":20.327926015767133,"iv":0.3944921770770164,"gamma":0.7582043359611886,"theta":-0.05273499090357793,"vega":0.0029538811400848996,"rho":-0.0004132258935223489,"breakevenPct":0.2794747002249816},{"delta":0.8,"premium":0.47817010309278357,"strike":20.403729533050335,"iv":0.4189009096422074,"gamma":0.6291715888417223,"theta":-0.05130988477865373,"vega":0.0026658277744087324,"rho":-0.0004416800214138334,"breakevenPct":0.22253665519503307},{"delta":0.85,"premium":0.542603092783505,"strike":20.479533050333536,"iv":0.44330964220739844,"gamma":0.5001388417222561,"theta":-0.04988477865372953,"vega":0.002377774408732565,"rho":-0.0004701341493053179,"breakevenPct":0.1655986101650846},{"delta":0.9,"premium":0.9047996183206106,"strike":20.84828244274809,"iv":0.6149858778625953,"gamma":0.29101946564885506,"theta":-0.05221660305343512,"vega":0.001812404580152672,"rho":-0.0005061782104342921,"breakevenPct":0.13278505544575547}]}},"errors":["fundamentals:provider_http_429"],"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"}}