{"symbol":"FLGT","url":"https://intraalpha.com/companies/FLGT","capturedAt":"2026-10-22T21:52:31.145Z","state":"ready","quote":{"symbol":"FLGT","last_price":19.99,"prev_close":20.13,"regular_close":19.99,"change":-0.14,"change_pct":-0.6955,"regular_change":-0.14,"regular_change_pct":-0.6955,"extended_change":0,"extended_change_pct":0,"bid":18.09,"ask":23,"bid_size":500,"ask_size":500,"volume":278891,"vwap":19.886167,"open":20.08,"high":20.24,"low":19.3,"close":19.99,"trade_count":5837,"last_trade_at":"2026-10-22T20:00:00.641178885Z","last_quote_at":"2026-10-22T20:06:37.217779798Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:20.455903503-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FLGT","fetched_at":"2026-10-22T21:52:30.632212+00:00","name":"Fulgent Genetics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DIAGNOSTICS & RESEARCH","country":"USA","description":"Fulgent Genetics, Inc., provides COVID-19 testing and genetic testing services to physicians with clinically actionable diagnostic information. The company is headquartered in Temple City, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":559386000,"ebitda":-89461000,"pe_ratio":null,"peg_ratio":1.32,"book_value":36.4,"dividend_per_share":null,"dividend_yield":null,"eps":-2.81,"revenue_ttm":323932000,"gross_profit_ttm":115263000,"profit_margin":-0.261,"operating_margin_ttm":-0.394,"return_on_assets_ttm":-0.063,"return_on_equity_ttm":-0.0811,"quarterly_earnings_growth":-0.986,"quarterly_revenue_growth":0.044,"analyst_target_price":19,"analyst_number":0,"beta":0.933,"fifty_two_week_high":31.04,"fifty_two_week_low":13.46,"fifty_day_ma":20.51,"two_hundred_day_ma":19.65,"shares_outstanding":27515300,"forward_pe":7.7,"price_to_sales":1.727,"price_to_book":0.584,"ev_to_revenue":1.042,"ev_to_ebitda":2.343},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:30.632212+00:00"},"optionObservedAt":"2026-10-22T19:58:55.102Z","bars":[{"c":21.005,"h":21.06,"l":21.005,"n":12,"o":21.05,"t":"2026-10-15T13:30:00Z","v":3717,"vw":21.049044},{"c":20.9,"h":20.97,"l":20.86,"n":35,"o":20.97,"t":"2026-10-15T13:35:00Z","v":1185,"vw":20.928333},{"c":21,"h":21.06,"l":20.92,"n":32,"o":20.92,"t":"2026-10-15T13:40:00Z","v":1625,"vw":21.021151},{"c":21.03,"h":21.03,"l":20.955,"n":17,"o":20.955,"t":"2026-10-15T13:55:00Z","v":534,"vw":20.996096},{"c":21.19,"h":21.19,"l":21.12,"n":52,"o":21.14,"t":"2026-10-15T14:00:00Z","v":1565,"vw":21.145743},{"c":21.18,"h":21.23,"l":21.16,"n":60,"o":21.2,"t":"2026-10-15T14:05:00Z","v":1400,"vw":21.1925},{"c":21.21,"h":21.21,"l":21.21,"n":11,"o":21.21,"t":"2026-10-15T14:10:00Z","v":114,"vw":21.21},{"c":21.115,"h":21.18,"l":21.115,"n":69,"o":21.18,"t":"2026-10-15T14:15:00Z","v":2433,"vw":21.151},{"c":21.04,"h":21.1,"l":21.04,"n":35,"o":21.1,"t":"2026-10-15T14:20:00Z","v":1459,"vw":21.062298},{"c":21.07,"h":21.07,"l":21.07,"n":7,"o":21.07,"t":"2026-10-15T14:25:00Z","v":122,"vw":21.07},{"c":21.06,"h":21.06,"l":21.035,"n":22,"o":21.035,"t":"2026-10-15T14:30:00Z","v":847,"vw":21.05125},{"c":21.12,"h":21.12,"l":21.07,"n":63,"o":21.08,"t":"2026-10-15T14:35:00Z","v":1373,"vw":21.097516},{"c":21.25,"h":21.25,"l":21.12,"n":31,"o":21.12,"t":"2026-10-15T14:40:00Z","v":901,"vw":21.203333},{"c":21.3,"h":21.3,"l":21.3,"n":5,"o":21.3,"t":"2026-10-15T14:45:00Z","v":123,"vw":21.3},{"c":21.34,"h":21.34,"l":21.31,"n":30,"o":21.31,"t":"2026-10-15T14:50:00Z","v":1325,"vw":21.33},{"c":21.43,"h":21.43,"l":21.37,"n":50,"o":21.38,"t":"2026-10-15T14:55:00Z","v":1431,"vw":21.403636},{"c":21.37,"h":21.37,"l":21.37,"n":23,"o":21.37,"t":"2026-10-15T15:00:00Z","v":502,"vw":21.37},{"c":21.4,"h":21.4,"l":21.39,"n":16,"o":21.39,"t":"2026-10-15T15:05:00Z","v":339,"vw":21.395},{"c":21.36,"h":21.405,"l":21.36,"n":45,"o":21.405,"t":"2026-10-15T15:10:00Z","v":1445,"vw":21.392486},{"c":21.33,"h":21.37,"l":21.32,"n":56,"o":21.37,"t":"2026-10-15T15:15:00Z","v":2609,"vw":21.341797},{"c":21.38,"h":21.39,"l":21.36,"n":40,"o":21.36,"t":"2026-10-15T15:35:00Z","v":1454,"vw":21.375556},{"c":21.37,"h":21.4,"l":21.37,"n":38,"o":21.4,"t":"2026-10-15T15:40:00Z","v":1165,"vw":21.392632},{"c":21.39,"h":21.41,"l":21.39,"n":31,"o":21.39,"t":"2026-10-15T15:45:00Z","v":1166,"vw":21.396667},{"c":21.45,"h":21.45,"l":21.4,"n":17,"o":21.4,"t":"2026-10-15T15:50:00Z","v":767,"vw":21.415714},{"c":21.41,"h":21.41,"l":21.41,"n":19,"o":21.41,"t":"2026-10-15T16:00:00Z","v":495,"vw":21.41},{"c":21.4,"h":21.4,"l":21.4,"n":27,"o":21.4,"t":"2026-10-15T16:05:00Z","v":983,"vw":21.4},{"c":21.36,"h":21.39,"l":21.36,"n":31,"o":21.39,"t":"2026-10-15T16:10:00Z","v":1153,"vw":21.374232},{"c":21.37,"h":21.405,"l":21.37,"n":50,"o":21.38,"t":"2026-10-15T16:20:00Z","v":2484,"vw":21.3825},{"c":21.35,"h":21.36,"l":21.35,"n":15,"o":21.36,"t":"2026-10-15T16:30:00Z","v":378,"vw":21.35303},{"c":21.35,"h":21.35,"l":21.35,"n":3,"o":21.35,"t":"2026-10-15T16:35:00Z","v":102,"vw":21.35},{"c":21.345,"h":21.38,"l":21.345,"n":34,"o":21.38,"t":"2026-10-15T16:40:00Z","v":1087,"vw":21.360672},{"c":21.31,"h":21.37,"l":21.31,"n":41,"o":21.37,"t":"2026-10-15T16:50:00Z","v":1266,"vw":21.32625},{"c":21.29,"h":21.33,"l":21.29,"n":18,"o":21.33,"t":"2026-10-15T17:05:00Z","v":860,"vw":21.3},{"c":21.32,"h":21.32,"l":21.305,"n":22,"o":21.305,"t":"2026-10-15T17:10:00Z","v":708,"vw":21.308497},{"c":21.27,"h":21.3,"l":21.27,"n":51,"o":21.3,"t":"2026-10-15T17:20:00Z","v":1283,"vw":21.288},{"c":21.2372,"h":21.25,"l":21.2372,"n":8,"o":21.25,"t":"2026-10-15T17:30:00Z","v":737,"vw":21.239029},{"c":21.27,"h":21.29,"l":21.26,"n":60,"o":21.27,"t":"2026-10-15T17:35:00Z","v":1523,"vw":21.276},{"c":21.26,"h":21.27,"l":21.26,"n":19,"o":21.27,"t":"2026-10-15T17:40:00Z","v":671,"vw":21.265556},{"c":21.27,"h":21.27,"l":21.27,"n":23,"o":21.27,"t":"2026-10-15T17:45:00Z","v":508,"vw":21.27},{"c":21.28,"h":21.28,"l":21.27,"n":26,"o":21.27,"t":"2026-10-15T17:50:00Z","v":668,"vw":21.275},{"c":21.23,"h":21.285,"l":21.23,"n":32,"o":21.285,"t":"2026-10-15T17:55:00Z","v":3403,"vw":21.274244},{"c":21.24,"h":21.24,"l":21.24,"n":3,"o":21.24,"t":"2026-10-15T18:10:00Z","v":568,"vw":21.24},{"c":21.29,"h":21.29,"l":21.26,"n":93,"o":21.27,"t":"2026-10-15T18:15:00Z","v":3370,"vw":21.270481},{"c":21.31,"h":21.31,"l":21.3,"n":30,"o":21.3,"t":"2026-10-15T18:20:00Z","v":1546,"vw":21.306364},{"c":21.38,"h":21.38,"l":21.315,"n":26,"o":21.315,"t":"2026-10-15T18:30:00Z","v":1176,"vw":21.355411},{"c":21.38,"h":21.38,"l":21.36,"n":44,"o":21.37,"t":"2026-10-15T18:35:00Z","v":919,"vw":21.3675},{"c":21.36,"h":21.3606,"l":21.36,"n":29,"o":21.3606,"t":"2026-10-15T18:40:00Z","v":975,"vw":21.36015},{"c":21.4318,"h":21.4318,"l":21.39,"n":28,"o":21.39,"t":"2026-10-15T18:50:00Z","v":461,"vw":21.4106},{"c":21.4,"h":21.4,"l":21.4,"n":33,"o":21.4,"t":"2026-10-15T18:55:00Z","v":1636,"vw":21.4},{"c":21.41,"h":21.41,"l":21.41,"n":22,"o":21.41,"t":"2026-10-15T19:00:00Z","v":461,"vw":21.41},{"c":21.4,"h":21.4,"l":21.4,"n":28,"o":21.4,"t":"2026-10-15T19:05:00Z","v":738,"vw":21.4},{"c":21.425,"h":21.425,"l":21.39,"n":72,"o":21.39,"t":"2026-10-15T19:10:00Z","v":2747,"vw":21.392333},{"c":21.45,"h":21.45,"l":21.43,"n":30,"o":21.43,"t":"2026-10-15T19:20:00Z","v":983,"vw":21.442},{"c":21.465,"h":21.465,"l":21.465,"n":4,"o":21.465,"t":"2026-10-15T19:25:00Z","v":203,"vw":21.465},{"c":21.48,"h":21.495,"l":21.43,"n":98,"o":21.43,"t":"2026-10-15T19:30:00Z","v":2810,"vw":21.47089},{"c":21.44,"h":21.45,"l":21.44,"n":32,"o":21.45,"t":"2026-10-15T19:35:00Z","v":1009,"vw":21.445},{"c":21.4,"h":21.42,"l":21.4,"n":63,"o":21.42,"t":"2026-10-15T19:40:00Z","v":1899,"vw":21.41},{"c":21.305,"h":21.39,"l":21.305,"n":72,"o":21.39,"t":"2026-10-15T19:45:00Z","v":3093,"vw":21.358155},{"c":21.39,"h":21.41,"l":21.3,"n":171,"o":21.3,"t":"2026-10-15T19:50:00Z","v":6314,"vw":21.371577},{"c":21.31,"h":21.42,"l":21.29,"n":451,"o":21.4,"t":"2026-10-15T19:55:00Z","v":18948,"vw":21.360535},{"c":21.34,"h":21.34,"l":21.34,"n":12,"o":21.34,"t":"2026-10-15T20:00:00Z","v":27650,"vw":21.34},{"c":21.49,"h":21.49,"l":21.16,"n":32,"o":21.45,"t":"2026-10-16T13:30:00Z","v":5355,"vw":21.42111},{"c":21.12,"h":21.32,"l":21.12,"n":40,"o":21.32,"t":"2026-10-16T13:35:00Z","v":2141,"vw":21.201786},{"c":20.95,"h":21.09,"l":20.92,"n":64,"o":21.09,"t":"2026-10-16T13:40:00Z","v":2629,"vw":21.004286},{"c":20.84,"h":20.99,"l":20.84,"n":91,"o":20.99,"t":"2026-10-16T13:45:00Z","v":6889,"vw":20.843161},{"c":20.83,"h":20.87,"l":20.83,"n":9,"o":20.87,"t":"2026-10-16T13:50:00Z","v":560,"vw":20.852609},{"c":20.84,"h":20.84,"l":20.84,"n":2,"o":20.84,"t":"2026-10-16T13:55:00Z","v":359,"vw":20.84},{"c":20.845,"h":20.845,"l":20.74,"n":25,"o":20.76,"t":"2026-10-16T14:00:00Z","v":1650,"vw":20.797751},{"c":20.65,"h":20.75,"l":20.65,"n":31,"o":20.75,"t":"2026-10-16T14:05:00Z","v":1167,"vw":20.726421},{"c":20.65,"h":20.65,"l":20.65,"n":5,"o":20.65,"t":"2026-10-16T14:10:00Z","v":116,"vw":20.65},{"c":20.73,"h":20.78,"l":20.73,"n":25,"o":20.78,"t":"2026-10-16T14:15:00Z","v":584,"vw":20.745198},{"c":20.7,"h":20.79,"l":20.7,"n":23,"o":20.7,"t":"2026-10-16T14:20:00Z","v":642,"vw":20.738},{"c":20.65,"h":20.7,"l":20.65,"n":22,"o":20.69,"t":"2026-10-16T14:25:00Z","v":1273,"vw":20.664458},{"c":20.72,"h":20.72,"l":20.72,"n":10,"o":20.72,"t":"2026-10-16T14:30:00Z","v":390,"vw":20.72},{"c":20.695,"h":20.73,"l":20.695,"n":8,"o":20.73,"t":"2026-10-16T14:35:00Z","v":350,"vw":20.706864},{"c":20.69,"h":20.69,"l":20.69,"n":15,"o":20.69,"t":"2026-10-16T14:40:00Z","v":498,"vw":20.69},{"c":20.69,"h":20.69,"l":20.65,"n":48,"o":20.69,"t":"2026-10-16T14:50:00Z","v":2354,"vw":20.657708},{"c":20.675,"h":20.675,"l":20.675,"n":11,"o":20.675,"t":"2026-10-16T14:55:00Z","v":380,"vw":20.675},{"c":20.55,"h":20.66,"l":20.55,"n":97,"o":20.66,"t":"2026-10-16T15:00:00Z","v":5041,"vw":20.642572},{"c":20.53,"h":20.53,"l":20.5,"n":23,"o":20.51,"t":"2026-10-16T15:05:00Z","v":749,"vw":20.515},{"c":20.61,"h":20.61,"l":20.5,"n":31,"o":20.5,"t":"2026-10-16T15:10:00Z","v":1249,"vw":20.566309},{"c":20.6,"h":20.61,"l":20.575,"n":16,"o":20.575,"t":"2026-10-16T15:15:00Z","v":568,"vw":20.59125},{"c":20.6,"h":20.61,"l":20.55,"n":24,"o":20.58,"t":"2026-10-16T15:20:00Z","v":1061,"vw":20.585714},{"c":20.575,"h":20.59,"l":20.575,"n":8,"o":20.59,"t":"2026-10-16T15:25:00Z","v":220,"vw":20.5825},{"c":20.66,"h":20.66,"l":20.6,"n":74,"o":20.6,"t":"2026-10-16T15:30:00Z","v":2012,"vw":20.628},{"c":20.55,"h":20.65,"l":20.55,"n":70,"o":20.645,"t":"2026-10-16T15:35:00Z","v":3067,"vw":20.619915},{"c":20.52,"h":20.565,"l":20.52,"n":47,"o":20.56,"t":"2026-10-16T15:40:00Z","v":1185,"vw":20.544912},{"c":20.43,"h":20.43,"l":20.41,"n":33,"o":20.43,"t":"2026-10-16T15:50:00Z","v":2132,"vw":20.427778},{"c":20.3302,"h":20.35,"l":20.3302,"n":25,"o":20.35,"t":"2026-10-16T16:00:00Z","v":1711,"vw":20.3335},{"c":20.32,"h":20.32,"l":20.32,"n":31,"o":20.32,"t":"2026-10-16T16:05:00Z","v":893,"vw":20.32},{"c":20.33,"h":20.345,"l":20.28,"n":52,"o":20.315,"t":"2026-10-16T16:15:00Z","v":1712,"vw":20.323122},{"c":20.34,"h":20.34,"l":20.34,"n":13,"o":20.34,"t":"2026-10-16T16:20:00Z","v":599,"vw":20.34},{"c":20.27,"h":20.31,"l":20.27,"n":45,"o":20.31,"t":"2026-10-16T16:25:00Z","v":1250,"vw":20.3},{"c":20.24,"h":20.26,"l":20.24,"n":23,"o":20.26,"t":"2026-10-16T16:35:00Z","v":1070,"vw":20.252539},{"c":20.3,"h":20.3,"l":20.265,"n":48,"o":20.29,"t":"2026-10-16T16:40:00Z","v":1764,"vw":20.282265},{"c":20.2,"h":20.3,"l":20.2,"n":36,"o":20.3,"t":"2026-10-16T16:45:00Z","v":1223,"vw":20.232},{"c":20.205,"h":20.205,"l":20.205,"n":3,"o":20.205,"t":"2026-10-16T16:50:00Z","v":151,"vw":20.205},{"c":20.26,"h":20.27,"l":20.24,"n":23,"o":20.27,"t":"2026-10-16T17:00:00Z","v":719,"vw":20.260244},{"c":20.245,"h":20.245,"l":20.225,"n":15,"o":20.225,"t":"2026-10-16T17:05:00Z","v":422,"vw":20.238333},{"c":20.095,"h":20.24,"l":19.92,"n":1497,"o":20.24,"t":"2026-10-16T17:10:00Z","v":139319,"vw":20.030375},{"c":20.105,"h":20.105,"l":20.06,"n":77,"o":20.09,"t":"2026-10-16T17:15:00Z","v":4124,"vw":20.079173},{"c":20.02,"h":20.11,"l":19.995,"n":131,"o":20.11,"t":"2026-10-16T17:20:00Z","v":6162,"vw":20.068922},{"c":20.02,"h":20.02,"l":20.02,"n":6,"o":20.02,"t":"2026-10-16T17:25:00Z","v":137,"vw":20.02},{"c":20.06,"h":20.06,"l":20.03,"n":28,"o":20.06,"t":"2026-10-16T17:30:00Z","v":1371,"vw":20.043},{"c":19.97,"h":20.06,"l":19.97,"n":51,"o":20.06,"t":"2026-10-16T17:35:00Z","v":1643,"vw":19.995486},{"c":19.97,"h":20,"l":19.97,"n":42,"o":19.99,"t":"2026-10-16T17:40:00Z","v":1247,"vw":19.9875},{"c":19.955,"h":19.955,"l":19.955,"n":6,"o":19.955,"t":"2026-10-16T17:45:00Z","v":141,"vw":19.955},{"c":19.91,"h":19.95,"l":19.91,"n":39,"o":19.95,"t":"2026-10-16T17:50:00Z","v":1635,"vw":19.923887},{"c":19.83,"h":19.88,"l":19.83,"n":49,"o":19.88,"t":"2026-10-16T17:55:00Z","v":1577,"vw":19.855},{"c":19.7978,"h":19.7978,"l":19.79,"n":34,"o":19.79,"t":"2026-10-16T18:00:00Z","v":836,"vw":19.7939},{"c":19.8,"h":19.86,"l":19.8,"n":66,"o":19.81,"t":"2026-10-16T18:05:00Z","v":2167,"vw":19.827742},{"c":19.74,"h":19.765,"l":19.74,"n":40,"o":19.765,"t":"2026-10-16T18:15:00Z","v":935,"vw":19.75125},{"c":19.78,"h":19.78,"l":19.73,"n":85,"o":19.73,"t":"2026-10-16T18:20:00Z","v":2187,"vw":19.769473},{"c":19.78,"h":19.79,"l":19.77,"n":24,"o":19.79,"t":"2026-10-16T18:25:00Z","v":870,"vw":19.7775},{"c":19.79,"h":19.83,"l":19.785,"n":74,"o":19.8,"t":"2026-10-16T18:30:00Z","v":2491,"vw":19.805417},{"c":19.875,"h":19.875,"l":19.75,"n":168,"o":19.7525,"t":"2026-10-16T18:35:00Z","v":6840,"vw":19.798018},{"c":19.91,"h":19.91,"l":19.91,"n":6,"o":19.91,"t":"2026-10-16T18:40:00Z","v":164,"vw":19.91},{"c":19.9,"h":19.9,"l":19.875,"n":91,"o":19.89,"t":"2026-10-16T18:45:00Z","v":3310,"vw":19.891415},{"c":20,"h":20.03,"l":19.82,"n":299,"o":19.93,"t":"2026-10-16T18:50:00Z","v":44286,"vw":19.877309},{"c":19.975,"h":20.01,"l":19.97,"n":107,"o":19.97,"t":"2026-10-16T18:55:00Z","v":3705,"vw":19.987115},{"c":20.05,"h":20.05,"l":19.98,"n":124,"o":19.98,"t":"2026-10-16T19:00:00Z","v":3106,"vw":20.011667},{"c":20.05,"h":20.07,"l":20.05,"n":81,"o":20.05,"t":"2026-10-16T19:05:00Z","v":1966,"vw":20.057307},{"c":20.13,"h":20.13,"l":20.07,"n":56,"o":20.07,"t":"2026-10-16T19:10:00Z","v":1531,"vw":20.09625},{"c":20.09,"h":20.13,"l":20.09,"n":54,"o":20.12,"t":"2026-10-16T19:15:00Z","v":1111,"vw":20.10125},{"c":20.13,"h":20.13,"l":20.09,"n":129,"o":20.1,"t":"2026-10-16T19:20:00Z","v":25686,"vw":20.101138},{"c":20.14,"h":20.14,"l":20.09,"n":86,"o":20.12,"t":"2026-10-16T19:25:00Z","v":2514,"vw":20.116766},{"c":20.055,"h":20.145,"l":20.055,"n":99,"o":20.14,"t":"2026-10-16T19:30:00Z","v":3107,"vw":20.106602},{"c":19.98,"h":20.11,"l":19.98,"n":143,"o":20.08,"t":"2026-10-16T19:35:00Z","v":6719,"vw":20.029342},{"c":19.97,"h":19.995,"l":19.97,"n":142,"o":19.97,"t":"2026-10-16T19:40:00Z","v":4061,"vw":19.982292},{"c":19.93,"h":19.97,"l":19.93,"n":102,"o":19.97,"t":"2026-10-16T19:45:00Z","v":2751,"vw":19.95},{"c":19.89,"h":19.925,"l":19.89,"n":202,"o":19.92,"t":"2026-10-16T19:50:00Z","v":7339,"vw":19.903206},{"c":19.85,"h":19.87,"l":19.8,"n":913,"o":19.87,"t":"2026-10-16T19:55:00Z","v":38489,"vw":19.840023},{"c":19.81,"h":19.81,"l":19.81,"n":10,"o":19.81,"t":"2026-10-16T20:00:00Z","v":44536,"vw":19.81},{"c":19.92,"h":19.92,"l":19.92,"n":3,"o":19.92,"t":"2026-10-16T21:55:00Z","v":200,"vw":19.92},{"c":20.35,"h":20.39,"l":19.89,"n":25,"o":19.89,"t":"2026-10-19T13:30:00Z","v":2993,"vw":19.982678},{"c":20.38,"h":20.38,"l":20.28,"n":19,"o":20.38,"t":"2026-10-19T13:35:00Z","v":661,"vw":20.318462},{"c":20.04,"h":20.12,"l":20.04,"n":15,"o":20.12,"t":"2026-10-19T13:40:00Z","v":346,"vw":20.08},{"c":20.28,"h":20.28,"l":20.123,"n":4,"o":20.135,"t":"2026-10-19T13:45:00Z","v":1007,"vw":20.1399},{"c":20.15,"h":20.15,"l":20.15,"n":11,"o":20.15,"t":"2026-10-19T13:50:00Z","v":781,"vw":20.15},{"c":20.04,"h":20.04,"l":20.04,"n":3,"o":20.04,"t":"2026-10-19T13:55:00Z","v":126,"vw":20.04},{"c":20.125,"h":20.125,"l":20.08,"n":30,"o":20.08,"t":"2026-10-19T14:00:00Z","v":7919,"vw":20.117829},{"c":20.12,"h":20.18,"l":20.08,"n":102,"o":20.18,"t":"2026-10-19T14:10:00Z","v":5169,"vw":20.119171},{"c":20.11,"h":20.11,"l":20.11,"n":6,"o":20.11,"t":"2026-10-19T14:15:00Z","v":284,"vw":20.11},{"c":20.11,"h":20.1101,"l":20.11,"n":9,"o":20.1101,"t":"2026-10-19T14:20:00Z","v":234,"vw":20.11005},{"c":20.14,"h":20.14,"l":20.14,"n":8,"o":20.14,"t":"2026-10-19T14:25:00Z","v":246,"vw":20.14},{"c":20.06,"h":20.165,"l":20.04,"n":106,"o":20.165,"t":"2026-10-19T14:30:00Z","v":3411,"vw":20.064596},{"c":20.09,"h":20.09,"l":20.09,"n":62,"o":20.09,"t":"2026-10-19T14:35:00Z","v":664,"vw":20.09},{"c":20.1,"h":20.14,"l":20.08,"n":9,"o":20.08,"t":"2026-10-19T14:40:00Z","v":590,"vw":20.108},{"c":20.14,"h":20.14,"l":20.14,"n":4,"o":20.14,"t":"2026-10-19T14:45:00Z","v":113,"vw":20.14},{"c":20.1,"h":20.11,"l":20.05,"n":132,"o":20.11,"t":"2026-10-19T14:50:00Z","v":3101,"vw":20.080253},{"c":20.12,"h":20.12,"l":20.0951,"n":4,"o":20.0951,"t":"2026-10-19T14:55:00Z","v":390,"vw":20.102645},{"c":20.07,"h":20.12,"l":20.07,"n":27,"o":20.12,"t":"2026-10-19T15:00:00Z","v":1081,"vw":20.1},{"c":20.14,"h":20.14,"l":20.065,"n":20,"o":20.065,"t":"2026-10-19T15:05:00Z","v":1453,"vw":20.082688},{"c":20.165,"h":20.165,"l":20.165,"n":3,"o":20.165,"t":"2026-10-19T15:10:00Z","v":229,"vw":20.165},{"c":20.1577,"h":20.1577,"l":20.15,"n":8,"o":20.15,"t":"2026-10-19T15:15:00Z","v":496,"vw":20.153391},{"c":20.15,"h":20.15,"l":20.1095,"n":13,"o":20.1095,"t":"2026-10-19T15:20:00Z","v":681,"vw":20.11625},{"c":20.22,"h":20.22,"l":20.22,"n":5,"o":20.22,"t":"2026-10-19T15:25:00Z","v":151,"vw":20.22},{"c":20.15,"h":20.15,"l":20.15,"n":2,"o":20.15,"t":"2026-10-19T15:30:00Z","v":101,"vw":20.15},{"c":20.19,"h":20.19,"l":20.185,"n":14,"o":20.185,"t":"2026-10-19T15:35:00Z","v":343,"vw":20.1875},{"c":20.22,"h":20.22,"l":20.22,"n":8,"o":20.22,"t":"2026-10-19T15:40:00Z","v":193,"vw":20.22},{"c":20.24,"h":20.24,"l":20.205,"n":60,"o":20.22,"t":"2026-10-19T15:45:00Z","v":975,"vw":20.223032},{"c":20.18,"h":20.21,"l":20.18,"n":40,"o":20.19,"t":"2026-10-19T15:50:00Z","v":1707,"vw":20.188984},{"c":20.16,"h":20.19,"l":20.16,"n":23,"o":20.19,"t":"2026-10-19T15:55:00Z","v":422,"vw":20.175},{"c":20.25,"h":20.26,"l":20.23,"n":56,"o":20.23,"t":"2026-10-19T16:05:00Z","v":3010,"vw":20.237632},{"c":20.29,"h":20.29,"l":20.29,"n":11,"o":20.29,"t":"2026-10-19T16:10:00Z","v":329,"vw":20.29},{"c":20.24,"h":20.34,"l":20.24,"n":55,"o":20.34,"t":"2026-10-19T16:15:00Z","v":2328,"vw":20.283046},{"c":20.25,"h":20.275,"l":20.24,"n":49,"o":20.275,"t":"2026-10-19T16:20:00Z","v":1448,"vw":20.265},{"c":20.22,"h":20.22,"l":20.22,"n":6,"o":20.22,"t":"2026-10-19T16:35:00Z","v":135,"vw":20.22},{"c":20.23,"h":20.2748,"l":20.23,"n":12,"o":20.265,"t":"2026-10-19T16:40:00Z","v":2312,"vw":20.256809},{"c":20.25,"h":20.26,"l":20.2,"n":155,"o":20.23,"t":"2026-10-19T16:45:00Z","v":7064,"vw":20.236106},{"c":20.23,"h":20.24,"l":20.23,"n":28,"o":20.23,"t":"2026-10-19T16:50:00Z","v":958,"vw":20.231667},{"c":20.13,"h":20.24,"l":20.13,"n":69,"o":20.24,"t":"2026-10-19T16:55:00Z","v":1981,"vw":20.193864},{"c":20.165,"h":20.165,"l":20.165,"n":11,"o":20.165,"t":"2026-10-19T17:00:00Z","v":293,"vw":20.165},{"c":20.13,"h":20.175,"l":20.13,"n":14,"o":20.175,"t":"2026-10-19T17:15:00Z","v":365,"vw":20.1525},{"c":20.22,"h":20.22,"l":20.22,"n":14,"o":20.22,"t":"2026-10-19T17:20:00Z","v":178,"vw":20.22},{"c":20.18,"h":20.22,"l":20.18,"n":20,"o":20.22,"t":"2026-10-19T17:25:00Z","v":694,"vw":20.193333},{"c":20.195,"h":20.195,"l":20.195,"n":19,"o":20.195,"t":"2026-10-19T17:30:00Z","v":409,"vw":20.195},{"c":20.19,"h":20.19,"l":20.19,"n":8,"o":20.19,"t":"2026-10-19T17:35:00Z","v":244,"vw":20.19},{"c":20.2,"h":20.2,"l":20.195,"n":30,"o":20.195,"t":"2026-10-19T17:40:00Z","v":701,"vw":20.196667},{"c":20.175,"h":20.18,"l":20.15,"n":74,"o":20.18,"t":"2026-10-19T17:45:00Z","v":2032,"vw":20.167504},{"c":20.15,"h":20.18,"l":20.15,"n":18,"o":20.17,"t":"2026-10-19T17:50:00Z","v":596,"vw":20.167712},{"c":20.155,"h":20.21,"l":20.14,"n":161,"o":20.19,"t":"2026-10-19T17:55:00Z","v":6618,"vw":20.178042},{"c":20.22,"h":20.23,"l":20.22,"n":47,"o":20.22,"t":"2026-10-19T18:00:00Z","v":1467,"vw":20.221429},{"c":20.22,"h":20.22,"l":20.22,"n":21,"o":20.22,"t":"2026-10-19T18:05:00Z","v":584,"vw":20.22},{"c":20.19,"h":20.19,"l":20.19,"n":26,"o":20.19,"t":"2026-10-19T18:10:00Z","v":994,"vw":20.19},{"c":20.19,"h":20.21,"l":20.18,"n":47,"o":20.21,"t":"2026-10-19T18:15:00Z","v":1782,"vw":20.198311},{"c":20.13,"h":20.185,"l":20.13,"n":63,"o":20.185,"t":"2026-10-19T18:30:00Z","v":2410,"vw":20.143065},{"c":20.09,"h":20.14,"l":20.09,"n":32,"o":20.13,"t":"2026-10-19T18:35:00Z","v":630,"vw":20.12},{"c":20.15,"h":20.15,"l":20.09,"n":47,"o":20.09,"t":"2026-10-19T18:40:00Z","v":1034,"vw":20.135437},{"c":20.16,"h":20.17,"l":20.16,"n":21,"o":20.17,"t":"2026-10-19T18:45:00Z","v":722,"vw":20.165},{"c":20.18,"h":20.18,"l":20.145,"n":31,"o":20.145,"t":"2026-10-19T18:50:00Z","v":657,"vw":20.153333},{"c":20.18,"h":20.18,"l":20.18,"n":14,"o":20.18,"t":"2026-10-19T18:55:00Z","v":143,"vw":20.18},{"c":20.12,"h":20.18,"l":20.12,"n":85,"o":20.145,"t":"2026-10-19T19:00:00Z","v":1302,"vw":20.156756},{"c":20.2,"h":20.2,"l":20.15,"n":170,"o":20.16,"t":"2026-10-19T19:05:00Z","v":13417,"vw":20.17033},{"c":20.23,"h":20.23,"l":20.23,"n":26,"o":20.23,"t":"2026-10-19T19:10:00Z","v":1526,"vw":20.23},{"c":20.2,"h":20.21,"l":20.16,"n":168,"o":20.2,"t":"2026-10-19T19:15:00Z","v":8155,"vw":20.194568},{"c":20.16,"h":20.22,"l":20.16,"n":100,"o":20.22,"t":"2026-10-19T19:20:00Z","v":4010,"vw":20.17809},{"c":20.15,"h":20.17,"l":20.15,"n":17,"o":20.17,"t":"2026-10-19T19:25:00Z","v":656,"vw":20.16177},{"c":20.15,"h":20.18,"l":20.15,"n":67,"o":20.17,"t":"2026-10-19T19:30:00Z","v":3317,"vw":20.17},{"c":20.22,"h":20.22,"l":20.17,"n":87,"o":20.19,"t":"2026-10-19T19:35:00Z","v":4310,"vw":20.19},{"c":20.19,"h":20.19,"l":20.19,"n":65,"o":20.19,"t":"2026-10-19T19:40:00Z","v":1986,"vw":20.19},{"c":20.185,"h":20.22,"l":20.16,"n":142,"o":20.16,"t":"2026-10-19T19:45:00Z","v":2999,"vw":20.181944},{"c":20.09,"h":20.165,"l":20.08,"n":223,"o":20.16,"t":"2026-10-19T19:50:00Z","v":9234,"vw":20.123103},{"c":20.12,"h":20.14,"l":20.04,"n":566,"o":20.08,"t":"2026-10-19T19:55:00Z","v":21126,"vw":20.096025},{"c":20.1,"h":20.1,"l":20.1,"n":22,"o":20.1,"t":"2026-10-19T20:00:00Z","v":47630,"vw":20.1},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-19T20:35:00Z","v":280,"vw":20.1},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-20T08:25:00Z","v":500,"vw":20.1},{"c":20.34,"h":20.405,"l":19.96,"n":44,"o":20.19,"t":"2026-10-20T13:30:00Z","v":3873,"vw":20.209349},{"c":20.225,"h":20.28,"l":20.13,"n":53,"o":20.24,"t":"2026-10-20T13:35:00Z","v":1445,"vw":20.200455},{"c":20.07,"h":20.275,"l":20.07,"n":40,"o":20.275,"t":"2026-10-20T13:40:00Z","v":726,"vw":20.166667},{"c":20.175,"h":20.175,"l":20.0601,"n":13,"o":20.0601,"t":"2026-10-20T13:55:00Z","v":444,"vw":20.11755},{"c":20.07,"h":20.18,"l":20.07,"n":26,"o":20.18,"t":"2026-10-20T14:00:00Z","v":743,"vw":20.118},{"c":20.245,"h":20.245,"l":20.18,"n":25,"o":20.2,"t":"2026-10-20T14:15:00Z","v":1313,"vw":20.23},{"c":20.27,"h":20.29,"l":20.15,"n":175,"o":20.29,"t":"2026-10-20T14:25:00Z","v":10211,"vw":20.20074},{"c":20.33,"h":20.33,"l":20.29,"n":28,"o":20.29,"t":"2026-10-20T14:30:00Z","v":1110,"vw":20.309},{"c":20.345,"h":20.39,"l":20.28,"n":26,"o":20.39,"t":"2026-10-20T14:35:00Z","v":798,"vw":20.3375},{"c":20.358,"h":20.358,"l":20.3,"n":64,"o":20.35,"t":"2026-10-20T14:40:00Z","v":1726,"vw":20.332532},{"c":20.43,"h":20.43,"l":20.355,"n":46,"o":20.355,"t":"2026-10-20T14:45:00Z","v":916,"vw":20.391779},{"c":20.37,"h":20.38,"l":20.37,"n":56,"o":20.38,"t":"2026-10-20T14:50:00Z","v":1380,"vw":20.373817},{"c":20.34,"h":20.41,"l":20.34,"n":35,"o":20.385,"t":"2026-10-20T14:55:00Z","v":1564,"vw":20.376448},{"c":20.42,"h":20.42,"l":20.4,"n":17,"o":20.42,"t":"2026-10-20T15:00:00Z","v":512,"vw":20.413043},{"c":20.46,"h":20.515,"l":20.42,"n":80,"o":20.42,"t":"2026-10-20T15:05:00Z","v":1565,"vw":20.46625},{"c":20.44,"h":20.44,"l":20.44,"n":30,"o":20.44,"t":"2026-10-20T15:10:00Z","v":591,"vw":20.44},{"c":20.52,"h":20.52,"l":20.52,"n":23,"o":20.52,"t":"2026-10-20T15:15:00Z","v":289,"vw":20.52},{"c":20.49,"h":20.525,"l":20.49,"n":25,"o":20.525,"t":"2026-10-20T15:20:00Z","v":589,"vw":20.505},{"c":20.515,"h":20.515,"l":20.51,"n":17,"o":20.51,"t":"2026-10-20T15:25:00Z","v":1473,"vw":20.51463},{"c":20.47,"h":20.47,"l":20.47,"n":11,"o":20.47,"t":"2026-10-20T15:30:00Z","v":247,"vw":20.47},{"c":20.515,"h":20.515,"l":20.515,"n":9,"o":20.515,"t":"2026-10-20T15:35:00Z","v":251,"vw":20.515},{"c":20.58,"h":20.58,"l":20.56,"n":25,"o":20.56,"t":"2026-10-20T15:40:00Z","v":828,"vw":20.566667},{"c":20.61,"h":20.65,"l":20.58,"n":31,"o":20.58,"t":"2026-10-20T15:45:00Z","v":1099,"vw":20.609286},{"c":20.58,"h":20.63,"l":20.58,"n":35,"o":20.63,"t":"2026-10-20T15:50:00Z","v":962,"vw":20.60809},{"c":20.62,"h":20.62,"l":20.56,"n":36,"o":20.56,"t":"2026-10-20T15:55:00Z","v":1240,"vw":20.586394},{"c":20.61,"h":20.63,"l":20.58,"n":37,"o":20.62,"t":"2026-10-20T16:00:00Z","v":1179,"vw":20.6},{"c":20.5717,"h":20.615,"l":20.5717,"n":10,"o":20.615,"t":"2026-10-20T16:05:00Z","v":353,"vw":20.600567},{"c":20.61,"h":20.62,"l":20.57,"n":82,"o":20.62,"t":"2026-10-20T16:10:00Z","v":3769,"vw":20.595146},{"c":20.555,"h":20.555,"l":20.555,"n":13,"o":20.555,"t":"2026-10-20T16:15:00Z","v":412,"vw":20.555},{"c":20.58,"h":20.58,"l":20.555,"n":35,"o":20.555,"t":"2026-10-20T16:20:00Z","v":924,"vw":20.571589},{"c":20.61,"h":20.61,"l":20.61,"n":25,"o":20.61,"t":"2026-10-20T16:25:00Z","v":537,"vw":20.61},{"c":20.64,"h":20.67,"l":20.63,"n":65,"o":20.63,"t":"2026-10-20T16:30:00Z","v":1614,"vw":20.642784},{"c":20.615,"h":20.65,"l":20.615,"n":86,"o":20.64,"t":"2026-10-20T16:35:00Z","v":3624,"vw":20.627512},{"c":20.595,"h":20.6,"l":20.59,"n":38,"o":20.6,"t":"2026-10-20T16:40:00Z","v":986,"vw":20.596384},{"c":20.58,"h":20.5981,"l":20.58,"n":55,"o":20.5981,"t":"2026-10-20T16:45:00Z","v":2192,"vw":20.584864},{"c":20.57,"h":20.57,"l":20.54,"n":47,"o":20.57,"t":"2026-10-20T16:50:00Z","v":1641,"vw":20.560361},{"c":20.54,"h":20.54,"l":20.525,"n":13,"o":20.535,"t":"2026-10-20T16:55:00Z","v":572,"vw":20.532664},{"c":20.56,"h":20.56,"l":20.53,"n":20,"o":20.53,"t":"2026-10-20T17:00:00Z","v":462,"vw":20.548462},{"c":20.58,"h":20.58,"l":20.58,"n":4,"o":20.58,"t":"2026-10-20T17:10:00Z","v":219,"vw":20.58},{"c":20.595,"h":20.595,"l":20.595,"n":6,"o":20.595,"t":"2026-10-20T17:15:00Z","v":146,"vw":20.595},{"c":20.595,"h":20.595,"l":20.595,"n":2,"o":20.595,"t":"2026-10-20T17:20:00Z","v":132,"vw":20.595},{"c":20.56,"h":20.57,"l":20.56,"n":61,"o":20.57,"t":"2026-10-20T17:25:00Z","v":2345,"vw":20.562875},{"c":20.5467,"h":20.5467,"l":20.5467,"n":7,"o":20.5467,"t":"2026-10-20T17:30:00Z","v":266,"vw":20.5467},{"c":20.59,"h":20.59,"l":20.59,"n":13,"o":20.59,"t":"2026-10-20T17:35:00Z","v":252,"vw":20.59},{"c":20.63,"h":20.63,"l":20.605,"n":16,"o":20.605,"t":"2026-10-20T17:45:00Z","v":340,"vw":20.616111},{"c":20.56,"h":20.605,"l":20.56,"n":67,"o":20.605,"t":"2026-10-20T17:50:00Z","v":1463,"vw":20.575833},{"c":20.54,"h":20.54,"l":20.54,"n":36,"o":20.54,"t":"2026-10-20T17:55:00Z","v":727,"vw":20.54},{"c":20.56,"h":20.56,"l":20.56,"n":15,"o":20.56,"t":"2026-10-20T18:00:00Z","v":561,"vw":20.56},{"c":20.57,"h":20.61,"l":20.57,"n":56,"o":20.61,"t":"2026-10-20T18:10:00Z","v":1507,"vw":20.587212},{"c":20.575,"h":20.575,"l":20.575,"n":16,"o":20.575,"t":"2026-10-20T18:15:00Z","v":257,"vw":20.575},{"c":20.51,"h":20.57,"l":20.51,"n":97,"o":20.57,"t":"2026-10-20T18:30:00Z","v":4220,"vw":20.536324},{"c":20.515,"h":20.53,"l":20.51,"n":27,"o":20.53,"t":"2026-10-20T18:35:00Z","v":765,"vw":20.51625},{"c":20.46,"h":20.5,"l":20.44,"n":76,"o":20.5,"t":"2026-10-20T18:40:00Z","v":2768,"vw":20.471176},{"c":20.49,"h":20.5,"l":20.455,"n":42,"o":20.48,"t":"2026-10-20T18:45:00Z","v":1070,"vw":20.483072},{"c":20.56,"h":20.56,"l":20.54,"n":41,"o":20.54,"t":"2026-10-20T18:55:00Z","v":917,"vw":20.550909},{"c":20.545,"h":20.545,"l":20.545,"n":7,"o":20.545,"t":"2026-10-20T19:00:00Z","v":161,"vw":20.545},{"c":20.53,"h":20.53,"l":20.52,"n":26,"o":20.52,"t":"2026-10-20T19:05:00Z","v":1085,"vw":20.528333},{"c":20.5,"h":20.52,"l":20.5,"n":47,"o":20.51,"t":"2026-10-20T19:10:00Z","v":1462,"vw":20.509},{"c":20.46,"h":20.5,"l":20.46,"n":39,"o":20.5,"t":"2026-10-20T19:15:00Z","v":1167,"vw":20.485},{"c":20.455,"h":20.455,"l":20.455,"n":16,"o":20.455,"t":"2026-10-20T19:20:00Z","v":273,"vw":20.455},{"c":20.465,"h":20.465,"l":20.465,"n":15,"o":20.465,"t":"2026-10-20T19:25:00Z","v":227,"vw":20.465},{"c":20.38,"h":20.44,"l":20.38,"n":84,"o":20.44,"t":"2026-10-20T19:30:00Z","v":1932,"vw":20.411667},{"c":20.385,"h":20.385,"l":20.37,"n":58,"o":20.37,"t":"2026-10-20T19:35:00Z","v":674,"vw":20.376356},{"c":20.39,"h":20.4,"l":20.375,"n":25,"o":20.375,"t":"2026-10-20T19:40:00Z","v":950,"vw":20.386},{"c":20.41,"h":20.415,"l":20.39,"n":64,"o":20.4,"t":"2026-10-20T19:45:00Z","v":2504,"vw":20.403834},{"c":20.42,"h":20.46,"l":20.42,"n":77,"o":20.44,"t":"2026-10-20T19:50:00Z","v":2766,"vw":20.432983},{"c":20.3,"h":20.41,"l":20.3,"n":497,"o":20.41,"t":"2026-10-20T19:55:00Z","v":20967,"vw":20.346322},{"c":20.33,"h":20.33,"l":20.33,"n":19,"o":20.33,"t":"2026-10-20T20:00:00Z","v":34623,"vw":20.33},{"c":20.33,"h":20.33,"l":20.33,"n":1,"o":20.33,"t":"2026-10-20T20:30:00Z","v":272,"vw":20.33},{"c":20.29,"h":20.5,"l":19.975,"n":70,"o":20.21,"t":"2026-10-21T13:30:00Z","v":6357,"vw":20.310198},{"c":20.335,"h":20.34,"l":20.255,"n":41,"o":20.29,"t":"2026-10-21T13:35:00Z","v":1061,"vw":20.319869},{"c":20.415,"h":20.5,"l":20.415,"n":39,"o":20.47,"t":"2026-10-21T13:40:00Z","v":1004,"vw":20.475862},{"c":20.5,"h":20.5,"l":20.5,"n":5,"o":20.5,"t":"2026-10-21T13:55:00Z","v":108,"vw":20.5},{"c":20.36,"h":20.48,"l":20.36,"n":64,"o":20.48,"t":"2026-10-21T14:00:00Z","v":1925,"vw":20.423113},{"c":20.37,"h":20.37,"l":20.2825,"n":36,"o":20.295,"t":"2026-10-21T14:05:00Z","v":1346,"vw":20.302143},{"c":20.36,"h":20.39,"l":20.36,"n":43,"o":20.38,"t":"2026-10-21T14:10:00Z","v":1031,"vw":20.373231},{"c":20.3393,"h":20.3393,"l":20.3393,"n":14,"o":20.3393,"t":"2026-10-21T14:15:00Z","v":311,"vw":20.3393},{"c":20.33,"h":20.33,"l":20.33,"n":25,"o":20.33,"t":"2026-10-21T14:25:00Z","v":855,"vw":20.33},{"c":20.34,"h":20.34,"l":20.34,"n":6,"o":20.34,"t":"2026-10-21T14:30:00Z","v":204,"vw":20.34},{"c":20.33,"h":20.33,"l":20.3,"n":50,"o":20.3,"t":"2026-10-21T14:35:00Z","v":1334,"vw":20.32},{"c":20.31,"h":20.31,"l":20.25,"n":78,"o":20.29,"t":"2026-10-21T14:45:00Z","v":2404,"vw":20.296563},{"c":20.285,"h":20.285,"l":20.285,"n":3,"o":20.285,"t":"2026-10-21T14:55:00Z","v":110,"vw":20.285},{"c":20.245,"h":20.26,"l":20.245,"n":67,"o":20.26,"t":"2026-10-21T15:00:00Z","v":1436,"vw":20.247953},{"c":20.22,"h":20.22,"l":20.15,"n":46,"o":20.16,"t":"2026-10-21T15:10:00Z","v":2336,"vw":20.181688},{"c":20.24,"h":20.24,"l":20.24,"n":14,"o":20.24,"t":"2026-10-21T15:15:00Z","v":459,"vw":20.24},{"c":20.19,"h":20.21,"l":20.19,"n":12,"o":20.21,"t":"2026-10-21T15:20:00Z","v":1530,"vw":20.195818},{"c":20.28,"h":20.28,"l":20.19,"n":32,"o":20.28,"t":"2026-10-21T15:25:00Z","v":964,"vw":20.267143},{"c":20.255,"h":20.255,"l":20.255,"n":6,"o":20.255,"t":"2026-10-21T15:30:00Z","v":196,"vw":20.255},{"c":20.2201,"h":20.24,"l":20.21,"n":61,"o":20.22,"t":"2026-10-21T15:35:00Z","v":2151,"vw":20.219183},{"c":20.245,"h":20.26,"l":20.22,"n":13,"o":20.22,"t":"2026-10-21T15:40:00Z","v":540,"vw":20.245301},{"c":20.18,"h":20.245,"l":20.18,"n":38,"o":20.245,"t":"2026-10-21T15:45:00Z","v":729,"vw":20.213983},{"c":20.175,"h":20.18,"l":20.175,"n":32,"o":20.18,"t":"2026-10-21T15:55:00Z","v":674,"vw":20.1775},{"c":20.18,"h":20.18,"l":20.18,"n":6,"o":20.18,"t":"2026-10-21T16:00:00Z","v":214,"vw":20.18},{"c":20.18,"h":20.18,"l":20.18,"n":58,"o":20.18,"t":"2026-10-21T16:05:00Z","v":1116,"vw":20.18},{"c":20.175,"h":20.175,"l":20.15,"n":9,"o":20.15,"t":"2026-10-21T16:10:00Z","v":368,"vw":20.1625},{"c":20.15,"h":20.18,"l":20.15,"n":40,"o":20.18,"t":"2026-10-21T16:15:00Z","v":1582,"vw":20.153913},{"c":20.0709,"h":20.0709,"l":20.0709,"n":4,"o":20.0709,"t":"2026-10-21T16:20:00Z","v":513,"vw":20.0709},{"c":20.1,"h":20.1,"l":20.07,"n":44,"o":20.07,"t":"2026-10-21T16:25:00Z","v":2006,"vw":20.090152},{"c":20.125,"h":20.13,"l":20.12,"n":39,"o":20.12,"t":"2026-10-21T16:30:00Z","v":1381,"vw":20.125},{"c":20.13,"h":20.13,"l":20.03,"n":259,"o":20.125,"t":"2026-10-21T16:35:00Z","v":24823,"vw":20.058031},{"c":20.07,"h":20.11,"l":20.07,"n":53,"o":20.105,"t":"2026-10-21T16:40:00Z","v":2207,"vw":20.094833},{"c":20.05,"h":20.05,"l":20.05,"n":5,"o":20.05,"t":"2026-10-21T16:45:00Z","v":409,"vw":20.05},{"c":20.15,"h":20.15,"l":20.11,"n":53,"o":20.11,"t":"2026-10-21T16:50:00Z","v":1423,"vw":20.132857},{"c":20.185,"h":20.185,"l":20.18,"n":12,"o":20.18,"t":"2026-10-21T16:55:00Z","v":257,"vw":20.1825},{"c":20.16,"h":20.16,"l":20.16,"n":13,"o":20.16,"t":"2026-10-21T17:00:00Z","v":378,"vw":20.16},{"c":20.145,"h":20.145,"l":20.145,"n":7,"o":20.145,"t":"2026-10-21T17:05:00Z","v":165,"vw":20.145},{"c":20.19,"h":20.19,"l":20.17,"n":60,"o":20.17,"t":"2026-10-21T17:10:00Z","v":1032,"vw":20.178},{"c":20.19,"h":20.19,"l":20.19,"n":25,"o":20.19,"t":"2026-10-21T17:15:00Z","v":412,"vw":20.19},{"c":20.17,"h":20.17,"l":20.17,"n":25,"o":20.17,"t":"2026-10-21T17:20:00Z","v":538,"vw":20.17},{"c":20.1501,"h":20.19,"l":20.1501,"n":40,"o":20.19,"t":"2026-10-21T17:25:00Z","v":1930,"vw":20.185036},{"c":20.22,"h":20.22,"l":20.22,"n":3,"o":20.22,"t":"2026-10-21T17:35:00Z","v":201,"vw":20.22},{"c":20.18,"h":20.18,"l":20.14,"n":10,"o":20.14,"t":"2026-10-21T17:40:00Z","v":235,"vw":20.16},{"c":20.17,"h":20.17,"l":20.17,"n":5,"o":20.17,"t":"2026-10-21T17:45:00Z","v":143,"vw":20.17},{"c":20.16,"h":20.16,"l":20.16,"n":11,"o":20.16,"t":"2026-10-21T17:55:00Z","v":205,"vw":20.16},{"c":20.18,"h":20.19,"l":20.16,"n":53,"o":20.16,"t":"2026-10-21T18:00:00Z","v":1661,"vw":20.171469},{"c":20.1769,"h":20.2,"l":20.1769,"n":32,"o":20.2,"t":"2026-10-21T18:05:00Z","v":564,"vw":20.191792},{"c":20.195,"h":20.2,"l":20.195,"n":42,"o":20.2,"t":"2026-10-21T18:30:00Z","v":1096,"vw":20.197584},{"c":20.195,"h":20.195,"l":20.19,"n":20,"o":20.19,"t":"2026-10-21T18:40:00Z","v":793,"vw":20.190833},{"c":20.21,"h":20.22,"l":20.2,"n":118,"o":20.22,"t":"2026-10-21T18:45:00Z","v":3187,"vw":20.207888},{"c":20.195,"h":20.21,"l":20.19,"n":81,"o":20.21,"t":"2026-10-21T18:50:00Z","v":2217,"vw":20.200625},{"c":20.17,"h":20.19,"l":20.17,"n":96,"o":20.19,"t":"2026-10-21T18:55:00Z","v":2062,"vw":20.185833},{"c":20.14,"h":20.185,"l":20.14,"n":51,"o":20.16,"t":"2026-10-21T19:00:00Z","v":1082,"vw":20.16125},{"c":20.16,"h":20.17,"l":20.14,"n":46,"o":20.15,"t":"2026-10-21T19:05:00Z","v":1677,"vw":20.155178},{"c":20.16,"h":20.16,"l":20.14,"n":59,"o":20.15,"t":"2026-10-21T19:10:00Z","v":1365,"vw":20.151667},{"c":20.16,"h":20.165,"l":20.16,"n":19,"o":20.16,"t":"2026-10-21T19:15:00Z","v":499,"vw":20.16125},{"c":20.18,"h":20.18,"l":20.18,"n":52,"o":20.18,"t":"2026-10-21T19:20:00Z","v":1258,"vw":20.18},{"c":20.13,"h":20.19,"l":20.13,"n":107,"o":20.19,"t":"2026-10-21T19:25:00Z","v":3327,"vw":20.163851},{"c":20.11,"h":20.11,"l":20.11,"n":27,"o":20.11,"t":"2026-10-21T19:30:00Z","v":512,"vw":20.11},{"c":20.11,"h":20.11,"l":20.08,"n":24,"o":20.08,"t":"2026-10-21T19:35:00Z","v":479,"vw":20.1},{"c":20.08,"h":20.08,"l":20.08,"n":50,"o":20.08,"t":"2026-10-21T19:40:00Z","v":1339,"vw":20.08},{"c":20.135,"h":20.15,"l":20.05,"n":242,"o":20.085,"t":"2026-10-21T19:45:00Z","v":19400,"vw":20.068633},{"c":20.16,"h":20.16,"l":20.13,"n":111,"o":20.135,"t":"2026-10-21T19:50:00Z","v":5067,"vw":20.142764},{"c":20.12,"h":20.145,"l":20.1,"n":573,"o":20.145,"t":"2026-10-21T19:55:00Z","v":23184,"vw":20.122927},{"c":20.13,"h":20.13,"l":20.13,"n":5,"o":20.13,"t":"2026-10-21T20:00:00Z","v":31478,"vw":20.13},{"c":20.12,"h":20.12,"l":19.6601,"n":8,"o":20.08,"t":"2026-10-22T13:30:00Z","v":3947,"vw":19.974334},{"c":20.24,"h":20.24,"l":20.24,"n":6,"o":20.24,"t":"2026-10-22T13:40:00Z","v":136,"vw":20.24},{"c":20.19,"h":20.19,"l":20.19,"n":2,"o":20.19,"t":"2026-10-22T13:45:00Z","v":152,"vw":20.19},{"c":20.155,"h":20.155,"l":20.02,"n":5,"o":20.02,"t":"2026-10-22T13:50:00Z","v":419,"vw":20.056096},{"c":20.13,"h":20.18,"l":20.09,"n":58,"o":20.13,"t":"2026-10-22T13:55:00Z","v":2842,"vw":20.1475},{"c":20.02,"h":20.13,"l":20.02,"n":56,"o":20.13,"t":"2026-10-22T14:00:00Z","v":2662,"vw":20.10885},{"c":20.07,"h":20.07,"l":19.98,"n":28,"o":20.01,"t":"2026-10-22T14:05:00Z","v":1385,"vw":20.0325},{"c":20.08,"h":20.08,"l":20,"n":82,"o":20.02,"t":"2026-10-22T14:10:00Z","v":18802,"vw":20.00493},{"c":19.97,"h":20.035,"l":19.97,"n":73,"o":20.01,"t":"2026-10-22T14:15:00Z","v":2166,"vw":19.9995},{"c":19.845,"h":19.96,"l":19.845,"n":35,"o":19.96,"t":"2026-10-22T14:20:00Z","v":2704,"vw":19.878821},{"c":19.82,"h":19.9025,"l":19.82,"n":56,"o":19.895,"t":"2026-10-22T14:25:00Z","v":2140,"vw":19.860373},{"c":19.835,"h":19.835,"l":19.835,"n":22,"o":19.835,"t":"2026-10-22T14:30:00Z","v":519,"vw":19.835},{"c":19.88,"h":19.88,"l":19.84,"n":32,"o":19.84,"t":"2026-10-22T14:35:00Z","v":1355,"vw":19.865699},{"c":19.93,"h":19.95,"l":19.91,"n":81,"o":19.91,"t":"2026-10-22T14:45:00Z","v":1368,"vw":19.93},{"c":19.94,"h":19.94,"l":19.91,"n":17,"o":19.91,"t":"2026-10-22T14:50:00Z","v":439,"vw":19.921667},{"c":19.97,"h":19.97,"l":19.905,"n":95,"o":19.92,"t":"2026-10-22T14:55:00Z","v":3508,"vw":19.93596},{"c":19.94,"h":19.95,"l":19.94,"n":21,"o":19.94,"t":"2026-10-22T15:00:00Z","v":1487,"vw":19.943571},{"c":19.915,"h":19.95,"l":19.91,"n":47,"o":19.95,"t":"2026-10-22T15:05:00Z","v":1786,"vw":19.920868},{"c":19.87,"h":19.87,"l":19.87,"n":4,"o":19.87,"t":"2026-10-22T15:10:00Z","v":143,"vw":19.87},{"c":19.91,"h":19.94,"l":19.91,"n":18,"o":19.91,"t":"2026-10-22T15:15:00Z","v":683,"vw":19.916},{"c":19.88,"h":19.97,"l":19.88,"n":30,"o":19.95,"t":"2026-10-22T15:20:00Z","v":954,"vw":19.9375},{"c":19.85,"h":19.922,"l":19.85,"n":38,"o":19.8907,"t":"2026-10-22T15:25:00Z","v":1570,"vw":19.874995},{"c":19.76,"h":19.76,"l":19.76,"n":27,"o":19.76,"t":"2026-10-22T15:30:00Z","v":639,"vw":19.76},{"c":19.74,"h":19.78,"l":19.74,"n":19,"o":19.78,"t":"2026-10-22T15:35:00Z","v":698,"vw":19.753333},{"c":19.725,"h":19.725,"l":19.725,"n":3,"o":19.725,"t":"2026-10-22T15:40:00Z","v":162,"vw":19.725},{"c":19.67,"h":19.67,"l":19.67,"n":5,"o":19.67,"t":"2026-10-22T15:45:00Z","v":190,"vw":19.67},{"c":19.6217,"h":19.66,"l":19.62,"n":48,"o":19.625,"t":"2026-10-22T15:50:00Z","v":2960,"vw":19.63018},{"c":19.64,"h":19.64,"l":19.64,"n":15,"o":19.64,"t":"2026-10-22T15:55:00Z","v":347,"vw":19.64},{"c":19.6203,"h":19.66,"l":19.62,"n":40,"o":19.66,"t":"2026-10-22T16:00:00Z","v":2073,"vw":19.648145},{"c":19.61,"h":19.625,"l":19.565,"n":65,"o":19.625,"t":"2026-10-22T16:05:00Z","v":2750,"vw":19.59867},{"c":19.525,"h":19.58,"l":19.525,"n":35,"o":19.58,"t":"2026-10-22T16:10:00Z","v":781,"vw":19.548333},{"c":19.535,"h":19.535,"l":19.525,"n":9,"o":19.525,"t":"2026-10-22T16:15:00Z","v":378,"vw":19.53},{"c":19.6,"h":19.6,"l":19.535,"n":34,"o":19.535,"t":"2026-10-22T16:20:00Z","v":1500,"vw":19.564172},{"c":19.64,"h":19.64,"l":19.58,"n":36,"o":19.58,"t":"2026-10-22T16:25:00Z","v":1036,"vw":19.62},{"c":19.48,"h":19.62,"l":19.48,"n":66,"o":19.62,"t":"2026-10-22T16:35:00Z","v":3716,"vw":19.534445},{"c":19.3,"h":19.3085,"l":19.3,"n":11,"o":19.305,"t":"2026-10-22T16:40:00Z","v":556,"vw":19.305629},{"c":19.31,"h":19.31,"l":19.31,"n":1,"o":19.31,"t":"2026-10-22T16:45:00Z","v":100,"vw":19.31},{"c":19.49,"h":19.49,"l":19.39,"n":29,"o":19.39,"t":"2026-10-22T16:50:00Z","v":1904,"vw":19.440667},{"c":19.51,"h":19.51,"l":19.49,"n":44,"o":19.49,"t":"2026-10-22T16:55:00Z","v":1732,"vw":19.5025},{"c":19.47,"h":19.49,"l":19.46,"n":59,"o":19.49,"t":"2026-10-22T17:00:00Z","v":2462,"vw":19.47},{"c":19.46,"h":19.475,"l":19.43,"n":58,"o":19.475,"t":"2026-10-22T17:05:00Z","v":2008,"vw":19.452},{"c":19.455,"h":19.455,"l":19.455,"n":5,"o":19.455,"t":"2026-10-22T17:10:00Z","v":141,"vw":19.455},{"c":19.4,"h":19.43,"l":19.38,"n":60,"o":19.43,"t":"2026-10-22T17:15:00Z","v":2128,"vw":19.412759},{"c":19.415,"h":19.43,"l":19.415,"n":29,"o":19.43,"t":"2026-10-22T17:20:00Z","v":1452,"vw":19.416859},{"c":19.6,"h":19.6,"l":19.45,"n":76,"o":19.45,"t":"2026-10-22T17:30:00Z","v":5918,"vw":19.552976},{"c":19.68,"h":19.685,"l":19.55,"n":37,"o":19.55,"t":"2026-10-22T17:35:00Z","v":1537,"vw":19.635},{"c":19.63,"h":19.63,"l":19.63,"n":18,"o":19.63,"t":"2026-10-22T17:40:00Z","v":500,"vw":19.63},{"c":19.64,"h":19.66,"l":19.64,"n":15,"o":19.66,"t":"2026-10-22T17:45:00Z","v":501,"vw":19.65},{"c":19.85,"h":19.85,"l":19.65,"n":175,"o":19.65,"t":"2026-10-22T17:50:00Z","v":9142,"vw":19.726143},{"c":19.805,"h":19.82,"l":19.78,"n":122,"o":19.82,"t":"2026-10-22T17:55:00Z","v":3193,"vw":19.802187},{"c":19.72,"h":19.76,"l":19.72,"n":44,"o":19.76,"t":"2026-10-22T18:00:00Z","v":1687,"vw":19.750455},{"c":19.88,"h":19.89,"l":19.755,"n":95,"o":19.755,"t":"2026-10-22T18:05:00Z","v":3112,"vw":19.841176},{"c":19.82,"h":19.82,"l":19.82,"n":7,"o":19.82,"t":"2026-10-22T18:10:00Z","v":133,"vw":19.82},{"c":19.905,"h":19.905,"l":19.79,"n":67,"o":19.82,"t":"2026-10-22T18:15:00Z","v":2360,"vw":19.845764},{"c":19.905,"h":19.98,"l":19.905,"n":49,"o":19.98,"t":"2026-10-22T18:20:00Z","v":926,"vw":19.94125},{"c":19.88,"h":19.905,"l":19.85,"n":37,"o":19.905,"t":"2026-10-22T18:25:00Z","v":1265,"vw":19.87065},{"c":19.895,"h":19.895,"l":19.84,"n":10,"o":19.84,"t":"2026-10-22T18:30:00Z","v":242,"vw":19.8675},{"c":19.855,"h":19.87,"l":19.84,"n":106,"o":19.84,"t":"2026-10-22T18:35:00Z","v":3058,"vw":19.849438},{"c":19.855,"h":19.855,"l":19.855,"n":21,"o":19.855,"t":"2026-10-22T18:40:00Z","v":346,"vw":19.855},{"c":19.89,"h":19.89,"l":19.87,"n":106,"o":19.89,"t":"2026-10-22T18:45:00Z","v":5125,"vw":19.885911},{"c":19.82,"h":19.89,"l":19.82,"n":68,"o":19.86,"t":"2026-10-22T18:50:00Z","v":1576,"vw":19.858571},{"c":19.84,"h":19.855,"l":19.82,"n":80,"o":19.845,"t":"2026-10-22T18:55:00Z","v":5371,"vw":19.839891},{"c":19.8,"h":19.83,"l":19.8,"n":102,"o":19.83,"t":"2026-10-22T19:00:00Z","v":3606,"vw":19.82381},{"c":19.87,"h":19.87,"l":19.81,"n":48,"o":19.81,"t":"2026-10-22T19:05:00Z","v":2070,"vw":19.837959},{"c":19.86,"h":19.8716,"l":19.86,"n":68,"o":19.86,"t":"2026-10-22T19:10:00Z","v":2781,"vw":19.863152},{"c":19.95,"h":19.95,"l":19.865,"n":90,"o":19.865,"t":"2026-10-22T19:15:00Z","v":2833,"vw":19.902625},{"c":19.91,"h":19.945,"l":19.91,"n":52,"o":19.93,"t":"2026-10-22T19:20:00Z","v":1538,"vw":19.922796},{"c":19.915,"h":19.93,"l":19.89,"n":73,"o":19.89,"t":"2026-10-22T19:25:00Z","v":1557,"vw":19.909021},{"c":19.89,"h":19.915,"l":19.89,"n":123,"o":19.91,"t":"2026-10-22T19:30:00Z","v":2869,"vw":19.904359},{"c":19.905,"h":19.94,"l":19.88,"n":115,"o":19.9,"t":"2026-10-22T19:35:00Z","v":3700,"vw":19.898421},{"c":19.87,"h":19.92,"l":19.87,"n":104,"o":19.895,"t":"2026-10-22T19:40:00Z","v":3816,"vw":19.893568},{"c":19.935,"h":19.94,"l":19.89,"n":124,"o":19.89,"t":"2026-10-22T19:45:00Z","v":5597,"vw":19.916492},{"c":19.96,"h":19.97,"l":19.92,"n":164,"o":19.9325,"t":"2026-10-22T19:50:00Z","v":5057,"vw":19.947061},{"c":19.97,"h":20,"l":19.87,"n":1027,"o":19.97,"t":"2026-10-22T19:55:00Z","v":54792,"vw":19.953398},{"c":19.99,"h":19.99,"l":19.99,"n":15,"o":19.99,"t":"2026-10-22T20:00:00Z","v":41800,"vw":19.99}],"history":[{"c":19.33,"h":19.75,"l":19.16,"n":4209,"o":19.66,"t":"2024-10-21T04:00:00Z","v":214978,"vw":19.404445},{"c":19.6,"h":19.73,"l":19.1,"n":3529,"o":19.26,"t":"2024-10-22T04:00:00Z","v":122105,"vw":19.484528},{"c":19.18,"h":19.595,"l":19,"n":4093,"o":19.45,"t":"2024-10-23T04:00:00Z","v":135970,"vw":19.176996},{"c":19.15,"h":19.35,"l":18.76,"n":3734,"o":19.21,"t":"2024-10-24T04:00:00Z","v":176450,"vw":19.04321},{"c":19.42,"h":19.61,"l":19.115,"n":3973,"o":19.22,"t":"2024-10-25T04:00:00Z","v":145770,"vw":19.396627},{"c":19.92,"h":20.06,"l":19.39,"n":5657,"o":19.51,"t":"2024-10-28T04:00:00Z","v":202269,"vw":19.791381},{"c":20.03,"h":20.26,"l":19.76,"n":3245,"o":19.86,"t":"2024-10-29T04:00:00Z","v":106418,"vw":20.046053},{"c":20.27,"h":20.49,"l":19.76,"n":3565,"o":19.84,"t":"2024-10-30T04:00:00Z","v":128100,"vw":20.261895},{"c":21.45,"h":21.89,"l":20.445,"n":5856,"o":21,"t":"2024-10-31T04:00:00Z","v":298836,"vw":21.348873},{"c":21.61,"h":21.78,"l":21.09,"n":5687,"o":21.47,"t":"2024-11-01T04:00:00Z","v":189962,"vw":21.551834},{"c":21.56,"h":22.032,"l":21.07,"n":5823,"o":21.6,"t":"2024-11-04T05:00:00Z","v":193128,"vw":21.516613},{"c":22.03,"h":22.16,"l":21.262,"n":5138,"o":21.37,"t":"2024-11-05T05:00:00Z","v":224454,"vw":21.957559},{"c":22.68,"h":22.87,"l":21.93,"n":7094,"o":22.26,"t":"2024-11-06T05:00:00Z","v":274560,"vw":22.438551},{"c":22.02,"h":22.8,"l":21.99,"n":6487,"o":22.58,"t":"2024-11-07T05:00:00Z","v":244416,"vw":22.195241},{"c":19.43,"h":21.85,"l":18.96,"n":10693,"o":21.85,"t":"2024-11-08T05:00:00Z","v":539323,"vw":20.112988},{"c":20.04,"h":21.145,"l":19.61,"n":7366,"o":19.84,"t":"2024-11-11T05:00:00Z","v":269166,"vw":20.346424},{"c":19.16,"h":20.1,"l":19.11,"n":7245,"o":19.89,"t":"2024-11-12T05:00:00Z","v":275204,"vw":19.513118},{"c":18.42,"h":19.56,"l":18.38,"n":7426,"o":19.14,"t":"2024-11-13T05:00:00Z","v":334526,"vw":18.827367},{"c":17.79,"h":18.6,"l":17.65,"n":6934,"o":18.42,"t":"2024-11-14T05:00:00Z","v":294620,"vw":17.948186},{"c":17.31,"h":18.61,"l":17.31,"n":6739,"o":17.9,"t":"2024-11-15T05:00:00Z","v":385610,"vw":17.621383},{"c":16.71,"h":17.375,"l":16.61,"n":5962,"o":17.35,"t":"2024-11-18T05:00:00Z","v":302133,"vw":16.914637},{"c":17,"h":17.4,"l":16.56,"n":5910,"o":16.7,"t":"2024-11-19T05:00:00Z","v":267548,"vw":17.059601},{"c":17.28,"h":17.53,"l":16.81,"n":6958,"o":17,"t":"2024-11-20T05:00:00Z","v":248778,"vw":17.176444},{"c":16.95,"h":17.71,"l":16.92,"n":5587,"o":17.31,"t":"2024-11-21T05:00:00Z","v":260232,"vw":17.179159},{"c":17.87,"h":17.9499,"l":17.06,"n":9154,"o":17.1,"t":"2024-11-22T05:00:00Z","v":422873,"vw":17.653779},{"c":18.33,"h":18.89,"l":18.06,"n":6732,"o":18.06,"t":"2024-11-25T05:00:00Z","v":301581,"vw":18.412978},{"c":17.89,"h":18.17,"l":17.63,"n":5281,"o":18.17,"t":"2024-11-26T05:00:00Z","v":187600,"vw":17.868533},{"c":18.07,"h":18.63,"l":18.02,"n":4670,"o":18.03,"t":"2024-11-27T05:00:00Z","v":155162,"vw":18.221271},{"c":18.3,"h":18.315,"l":18.05,"n":2319,"o":18.11,"t":"2024-11-29T05:00:00Z","v":98316,"vw":18.216553},{"c":19.57,"h":19.62,"l":18.19,"n":9313,"o":18.3,"t":"2024-12-02T05:00:00Z","v":376901,"vw":19.15856},{"c":19.55,"h":19.896,"l":19.09,"n":6900,"o":19.45,"t":"2024-12-03T05:00:00Z","v":326968,"vw":19.536032},{"c":20.2,"h":20.88,"l":19.46,"n":7908,"o":19.56,"t":"2024-12-04T05:00:00Z","v":404484,"vw":20.204685},{"c":19.7,"h":20.35,"l":19.5159,"n":6936,"o":20.18,"t":"2024-12-05T05:00:00Z","v":319242,"vw":19.886631},{"c":20.09,"h":20.545,"l":19.59,"n":6710,"o":20.04,"t":"2024-12-06T05:00:00Z","v":287469,"vw":20.121373},{"c":20.97,"h":21.36,"l":20.2,"n":7447,"o":20.2,"t":"2024-12-09T05:00:00Z","v":412836,"vw":20.89429},{"c":20.23,"h":20.99,"l":19.92,"n":5786,"o":20.97,"t":"2024-12-10T05:00:00Z","v":189150,"vw":20.222283},{"c":20.13,"h":20.55,"l":19.83,"n":5204,"o":20.28,"t":"2024-12-11T05:00:00Z","v":160679,"vw":20.228579},{"c":20.24,"h":20.47,"l":19.86,"n":4483,"o":19.99,"t":"2024-12-12T05:00:00Z","v":221163,"vw":20.157132},{"c":19.58,"h":20.22,"l":19.3,"n":5914,"o":20.12,"t":"2024-12-13T05:00:00Z","v":219579,"vw":19.516894},{"c":19.66,"h":20.14,"l":19.25,"n":6417,"o":19.49,"t":"2024-12-16T05:00:00Z","v":250023,"vw":19.730026},{"c":19.44,"h":19.815,"l":19.36,"n":5181,"o":19.5,"t":"2024-12-17T05:00:00Z","v":232027,"vw":19.508474},{"c":18.74,"h":19.75,"l":18.66,"n":6318,"o":19.61,"t":"2024-12-18T05:00:00Z","v":263010,"vw":19.036891},{"c":18.75,"h":19.26,"l":18.66,"n":6540,"o":18.88,"t":"2024-12-19T05:00:00Z","v":291752,"vw":18.803076},{"c":18.34,"h":19.15,"l":18.32,"n":7220,"o":18.56,"t":"2024-12-20T05:00:00Z","v":839154,"vw":18.479011},{"c":18.59,"h":18.67,"l":18.11,"n":6334,"o":18.31,"t":"2024-12-23T05:00:00Z","v":252016,"vw":18.437307},{"c":18.51,"h":18.88,"l":18.3,"n":2540,"o":18.6,"t":"2024-12-24T05:00:00Z","v":213130,"vw":18.511666},{"c":18.68,"h":18.87,"l":18.35,"n":4217,"o":18.44,"t":"2024-12-26T05:00:00Z","v":252753,"vw":18.657343},{"c":18.37,"h":18.77,"l":18.2237,"n":4176,"o":18.63,"t":"2024-12-27T05:00:00Z","v":233699,"vw":18.371371},{"c":18.42,"h":18.64,"l":17.77,"n":5300,"o":18.25,"t":"2024-12-30T05:00:00Z","v":365440,"vw":18.284372},{"c":18.47,"h":18.85,"l":18.3527,"n":4471,"o":18.53,"t":"2024-12-31T05:00:00Z","v":178925,"vw":18.510198},{"c":18.42,"h":18.9686,"l":18.31,"n":5988,"o":18.63,"t":"2025-01-02T05:00:00Z","v":227429,"vw":18.529299},{"c":18.76,"h":18.83,"l":18.265,"n":4304,"o":18.44,"t":"2025-01-03T05:00:00Z","v":144017,"vw":18.677634},{"c":18.78,"h":19.275,"l":18.72,"n":4789,"o":18.82,"t":"2025-01-06T05:00:00Z","v":162677,"vw":18.934117},{"c":18.95,"h":19.2403,"l":18.6101,"n":5000,"o":18.81,"t":"2025-01-07T05:00:00Z","v":142168,"vw":18.851599},{"c":18.85,"h":18.95,"l":18.37,"n":4366,"o":18.77,"t":"2025-01-08T05:00:00Z","v":152515,"vw":18.80445},{"c":18.31,"h":18.56,"l":18.04,"n":5240,"o":18.49,"t":"2025-01-10T05:00:00Z","v":188589,"vw":18.296708},{"c":17.94,"h":18.5,"l":17.75,"n":6534,"o":18.14,"t":"2025-01-13T05:00:00Z","v":216159,"vw":17.952402},{"c":17.13,"h":18.04,"l":16.875,"n":7423,"o":18.04,"t":"2025-01-14T05:00:00Z","v":330134,"vw":17.129945},{"c":16.91,"h":17.68,"l":16.9,"n":6033,"o":17.18,"t":"2025-01-15T05:00:00Z","v":239763,"vw":17.09599},{"c":17.5,"h":17.59,"l":16.76,"n":6300,"o":16.83,"t":"2025-01-16T05:00:00Z","v":300021,"vw":17.277185},{"c":17.1,"h":17.83,"l":16.985,"n":5516,"o":17.68,"t":"2025-01-17T05:00:00Z","v":172719,"vw":17.199422},{"c":17.63,"h":17.66,"l":17.18,"n":6950,"o":17.18,"t":"2025-01-21T05:00:00Z","v":267051,"vw":17.54033},{"c":16.96,"h":17.72,"l":16.94,"n":7182,"o":17.56,"t":"2025-01-22T05:00:00Z","v":257222,"vw":17.16209},{"c":16.95,"h":16.95,"l":16.36,"n":7796,"o":16.87,"t":"2025-01-23T05:00:00Z","v":357136,"vw":16.689846},{"c":17.21,"h":17.37,"l":16.6,"n":4859,"o":16.92,"t":"2025-01-24T05:00:00Z","v":175234,"vw":17.11654},{"c":17.41,"h":17.59,"l":16.62,"n":6535,"o":17.24,"t":"2025-01-27T05:00:00Z","v":281329,"vw":17.098496},{"c":17.18,"h":17.86,"l":17.164,"n":7532,"o":17.36,"t":"2025-01-28T05:00:00Z","v":337639,"vw":17.492766},{"c":16.85,"h":17.205,"l":16.68,"n":5555,"o":17.16,"t":"2025-01-29T05:00:00Z","v":237598,"vw":16.960863},{"c":17,"h":17.27,"l":16.89,"n":5426,"o":16.89,"t":"2025-01-30T05:00:00Z","v":156762,"vw":17.079484},{"c":16.64,"h":17.035,"l":16.55,"n":4389,"o":16.95,"t":"2025-01-31T05:00:00Z","v":170224,"vw":16.669096},{"c":16.33,"h":16.57,"l":16.07,"n":5038,"o":16.32,"t":"2025-02-03T05:00:00Z","v":244777,"vw":16.362761},{"c":16.38,"h":16.55,"l":16.14,"n":6030,"o":16.31,"t":"2025-02-04T05:00:00Z","v":287639,"vw":16.33172},{"c":16.84,"h":17,"l":16.37,"n":6174,"o":16.38,"t":"2025-02-05T05:00:00Z","v":283609,"vw":16.822018},{"c":16.57,"h":16.98,"l":16.39,"n":5104,"o":16.84,"t":"2025-02-06T05:00:00Z","v":207450,"vw":16.585513},{"c":16.14,"h":16.73,"l":16,"n":5798,"o":16.6,"t":"2025-02-07T05:00:00Z","v":257680,"vw":16.209772},{"c":16.16,"h":16.48,"l":16.04,"n":6054,"o":16.25,"t":"2025-02-10T05:00:00Z","v":256853,"vw":16.263523},{"c":16.27,"h":16.39,"l":15.99,"n":6115,"o":16.01,"t":"2025-02-11T05:00:00Z","v":262052,"vw":16.222182},{"c":16.22,"h":16.3,"l":15.995,"n":5712,"o":16.1,"t":"2025-02-12T05:00:00Z","v":229752,"vw":16.161987},{"c":16.86,"h":17.02,"l":16.28,"n":5303,"o":16.41,"t":"2025-02-13T05:00:00Z","v":266882,"vw":16.787654},{"c":16.9,"h":17.2,"l":16.85,"n":4162,"o":17.02,"t":"2025-02-14T05:00:00Z","v":174996,"vw":16.949468},{"c":16.88,"h":17.1,"l":16.47,"n":4947,"o":16.97,"t":"2025-02-18T05:00:00Z","v":232588,"vw":16.835769},{"c":17.35,"h":17.39,"l":16.815,"n":4951,"o":16.89,"t":"2025-02-19T05:00:00Z","v":220532,"vw":17.249478},{"c":16.63,"h":17.38,"l":16.63,"n":5325,"o":17.3,"t":"2025-02-20T05:00:00Z","v":196301,"vw":16.906461},{"c":16.46,"h":16.79,"l":16.3,"n":5089,"o":16.79,"t":"2025-02-21T05:00:00Z","v":211362,"vw":16.475484},{"c":16.75,"h":16.99,"l":16.43,"n":5222,"o":16.52,"t":"2025-02-24T05:00:00Z","v":237925,"vw":16.776155},{"c":16.29,"h":16.71,"l":16.02,"n":6071,"o":16.71,"t":"2025-02-25T05:00:00Z","v":277212,"vw":16.280406},{"c":16.24,"h":16.61,"l":16,"n":6188,"o":16.25,"t":"2025-02-26T05:00:00Z","v":265555,"vw":16.24699},{"c":15.69,"h":16.505,"l":15.69,"n":7619,"o":16.11,"t":"2025-02-27T05:00:00Z","v":353055,"vw":15.9958},{"c":15.45,"h":17.3,"l":15.21,"n":9359,"o":15.96,"t":"2025-02-28T05:00:00Z","v":587091,"vw":15.686323},{"c":15.28,"h":15.69,"l":14.76,"n":8904,"o":15.5,"t":"2025-03-03T05:00:00Z","v":568179,"vw":15.255688},{"c":15.52,"h":15.56,"l":14.57,"n":7478,"o":15.07,"t":"2025-03-04T05:00:00Z","v":411854,"vw":15.171653},{"c":16.65,"h":16.7599,"l":15.315,"n":8505,"o":15.52,"t":"2025-03-05T05:00:00Z","v":603946,"vw":16.256387},{"c":17.9,"h":18.53,"l":17.2801,"n":12849,"o":17.36,"t":"2025-03-06T05:00:00Z","v":902830,"vw":17.999518},{"c":18.59,"h":19.3499,"l":17.63,"n":12445,"o":17.81,"t":"2025-03-07T05:00:00Z","v":813763,"vw":18.638139},{"c":16.88,"h":18.96,"l":16.7725,"n":15054,"o":18.51,"t":"2025-03-10T04:00:00Z","v":872047,"vw":17.299868},{"c":17.45,"h":17.64,"l":16.66,"n":14725,"o":16.88,"t":"2025-03-11T04:00:00Z","v":767495,"vw":17.160789},{"c":17.48,"h":17.665,"l":16.97,"n":9006,"o":17.53,"t":"2025-03-12T04:00:00Z","v":605822,"vw":17.409701},{"c":16.98,"h":17.49,"l":16.75,"n":9624,"o":17.48,"t":"2025-03-13T04:00:00Z","v":569817,"vw":17.095732},{"c":17.24,"h":17.58,"l":16.92,"n":8344,"o":17.15,"t":"2025-03-14T04:00:00Z","v":440192,"vw":17.274327},{"c":17.37,"h":17.58,"l":16.97,"n":7358,"o":17.24,"t":"2025-03-17T04:00:00Z","v":427259,"vw":17.312957},{"c":17.13,"h":17.5,"l":16.77,"n":8742,"o":17.33,"t":"2025-03-18T04:00:00Z","v":463767,"vw":17.010556},{"c":16.87,"h":17.14,"l":16.63,"n":8311,"o":17.04,"t":"2025-03-19T04:00:00Z","v":514434,"vw":16.870984},{"c":16.89,"h":17.33,"l":16.8,"n":7800,"o":16.87,"t":"2025-03-20T04:00:00Z","v":409610,"vw":16.979073},{"c":17.09,"h":17.14,"l":16.68,"n":14070,"o":16.68,"t":"2025-03-21T04:00:00Z","v":4511528,"vw":17.064},{"c":16.96,"h":17.36,"l":16.85,"n":10137,"o":17.22,"t":"2025-03-24T04:00:00Z","v":613767,"vw":16.997352},{"c":17.05,"h":17.3,"l":16.85,"n":9687,"o":16.92,"t":"2025-03-25T04:00:00Z","v":528690,"vw":17.04093},{"c":16.9,"h":17.28,"l":16.8509,"n":8487,"o":17.1,"t":"2025-03-26T04:00:00Z","v":348089,"vw":16.963027},{"c":16.85,"h":17.06,"l":16.82,"n":8535,"o":16.99,"t":"2025-03-27T04:00:00Z","v":355637,"vw":16.934888},{"c":17.05,"h":17.2,"l":16.51,"n":9319,"o":16.83,"t":"2025-03-28T04:00:00Z","v":526522,"vw":16.944853},{"c":16.9,"h":17.19,"l":16.565,"n":7826,"o":16.9,"t":"2025-03-31T04:00:00Z","v":306380,"vw":16.942034},{"c":17.31,"h":17.505,"l":16.59,"n":9566,"o":16.86,"t":"2025-04-01T04:00:00Z","v":527733,"vw":17.267276},{"c":17.62,"h":17.64,"l":17.1,"n":7346,"o":17.14,"t":"2025-04-02T04:00:00Z","v":396153,"vw":17.550151},{"c":17,"h":17.55,"l":16.92,"n":7251,"o":17.09,"t":"2025-04-03T04:00:00Z","v":314434,"vw":17.090483},{"c":16.86,"h":17.36,"l":16.59,"n":7961,"o":16.59,"t":"2025-04-04T04:00:00Z","v":419851,"vw":16.885246},{"c":17.1,"h":17.655,"l":16.25,"n":8132,"o":16.31,"t":"2025-04-07T04:00:00Z","v":451863,"vw":16.979102},{"c":17.05,"h":17.69,"l":16.92,"n":8615,"o":17.54,"t":"2025-04-08T04:00:00Z","v":557657,"vw":17.149389},{"c":17.66,"h":18.275,"l":16.71,"n":10101,"o":16.8,"t":"2025-04-09T04:00:00Z","v":642614,"vw":17.658715},{"c":17.33,"h":17.62,"l":17.16,"n":7903,"o":17.55,"t":"2025-04-10T04:00:00Z","v":378391,"vw":17.396221},{"c":19,"h":19.03,"l":17.19,"n":9335,"o":17.38,"t":"2025-04-11T04:00:00Z","v":415972,"vw":18.199149},{"c":18.95,"h":19.405,"l":18.7155,"n":6579,"o":19.2,"t":"2025-04-14T04:00:00Z","v":348398,"vw":19.063681},{"c":19.08,"h":19.12,"l":18.65,"n":5677,"o":18.94,"t":"2025-04-15T04:00:00Z","v":266913,"vw":18.972598},{"c":18.32,"h":19.115,"l":18.3,"n":5444,"o":19.07,"t":"2025-04-16T04:00:00Z","v":220573,"vw":18.588514},{"c":17.86,"h":18.1,"l":17.48,"n":5424,"o":18.1,"t":"2025-04-17T04:00:00Z","v":269412,"vw":17.807158},{"c":17.92,"h":18.065,"l":17.6327,"n":4918,"o":17.85,"t":"2025-04-21T04:00:00Z","v":214111,"vw":17.920274},{"c":18.46,"h":18.59,"l":18.07,"n":6499,"o":18.09,"t":"2025-04-22T04:00:00Z","v":303503,"vw":18.374004},{"c":18.9,"h":19.32,"l":18.63,"n":6903,"o":18.63,"t":"2025-04-23T04:00:00Z","v":464670,"vw":18.989427},{"c":19.04,"h":19.16,"l":18.7044,"n":4647,"o":18.96,"t":"2025-04-24T04:00:00Z","v":171855,"vw":18.970252},{"c":18.88,"h":19.13,"l":18.68,"n":5647,"o":18.95,"t":"2025-04-25T04:00:00Z","v":203279,"vw":18.880897},{"c":18.53,"h":19.0553,"l":18.52,"n":6818,"o":19.04,"t":"2025-04-28T04:00:00Z","v":322832,"vw":18.721932},{"c":18.13,"h":18.705,"l":18.01,"n":9099,"o":18.58,"t":"2025-04-29T04:00:00Z","v":417037,"vw":18.197514},{"c":17.35,"h":18.04,"l":17.32,"n":9337,"o":18.04,"t":"2025-04-30T04:00:00Z","v":582877,"vw":17.433533},{"c":17.25,"h":17.5,"l":17.02,"n":9144,"o":17.38,"t":"2025-05-01T04:00:00Z","v":544434,"vw":17.278211},{"c":20.54,"h":20.94,"l":17.925,"n":11880,"o":18.2,"t":"2025-05-02T04:00:00Z","v":851767,"vw":19.984743},{"c":19.56,"h":20.4304,"l":19.25,"n":10579,"o":19.86,"t":"2025-05-05T04:00:00Z","v":658856,"vw":19.803021},{"c":18.82,"h":19.65,"l":18.62,"n":7687,"o":19.65,"t":"2025-05-06T04:00:00Z","v":362008,"vw":19.016917},{"c":18.65,"h":19.06,"l":18.415,"n":7411,"o":18.86,"t":"2025-05-07T04:00:00Z","v":333267,"vw":18.64046},{"c":18.56,"h":18.99,"l":18.51,"n":8414,"o":18.72,"t":"2025-05-08T04:00:00Z","v":410150,"vw":18.69098},{"c":19.7,"h":19.72,"l":18.56,"n":8028,"o":18.56,"t":"2025-05-09T04:00:00Z","v":369131,"vw":19.272385},{"c":20.12,"h":20.4,"l":19.72,"n":7885,"o":20.08,"t":"2025-05-12T04:00:00Z","v":406026,"vw":20.053583},{"c":20.29,"h":20.5499,"l":19.81,"n":8432,"o":20.29,"t":"2025-05-13T04:00:00Z","v":450339,"vw":20.279416},{"c":19.66,"h":20.55,"l":19.425,"n":7099,"o":20.36,"t":"2025-05-14T04:00:00Z","v":304647,"vw":19.732781},{"c":20.04,"h":20.135,"l":19.33,"n":5600,"o":19.65,"t":"2025-05-15T04:00:00Z","v":230005,"vw":19.794041},{"c":20.35,"h":20.48,"l":19.9611,"n":6263,"o":20.01,"t":"2025-05-16T04:00:00Z","v":312547,"vw":20.291301},{"c":21.22,"h":21.33,"l":19.9,"n":8692,"o":20.02,"t":"2025-05-19T04:00:00Z","v":425645,"vw":21.047322},{"c":21.22,"h":21.42,"l":20.885,"n":5198,"o":21.28,"t":"2025-05-20T04:00:00Z","v":224988,"vw":21.137189},{"c":20.285,"h":21.16,"l":20.0258,"n":5922,"o":21.02,"t":"2025-05-21T04:00:00Z","v":289740,"vw":20.428693},{"c":20.52,"h":20.71,"l":20.035,"n":5474,"o":20.17,"t":"2025-05-22T04:00:00Z","v":288733,"vw":20.487612},{"c":20.31,"h":20.61,"l":20.04,"n":5863,"o":20.31,"t":"2025-05-23T04:00:00Z","v":213206,"vw":20.254756},{"c":20.19,"h":20.83,"l":19.92,"n":7425,"o":20.55,"t":"2025-05-27T04:00:00Z","v":337503,"vw":20.263825},{"c":20.55,"h":20.58,"l":19.8,"n":5382,"o":20.21,"t":"2025-05-28T04:00:00Z","v":210176,"vw":20.335078},{"c":20.61,"h":21,"l":20.214,"n":6059,"o":20.72,"t":"2025-05-29T04:00:00Z","v":298531,"vw":20.653295},{"c":20.72,"h":20.84,"l":20.24,"n":5567,"o":20.41,"t":"2025-05-30T04:00:00Z","v":368147,"vw":20.687481},{"c":20.67,"h":20.77,"l":20,"n":6489,"o":20.72,"t":"2025-06-02T04:00:00Z","v":280278,"vw":20.594801},{"c":21.17,"h":21.39,"l":20.57,"n":6675,"o":20.77,"t":"2025-06-03T04:00:00Z","v":303067,"vw":21.102331},{"c":21.29,"h":21.87,"l":21.0701,"n":7884,"o":21.3,"t":"2025-06-04T04:00:00Z","v":314664,"vw":21.394063},{"c":20.82,"h":21.34,"l":20.765,"n":5824,"o":21.28,"t":"2025-06-05T04:00:00Z","v":222685,"vw":20.989128},{"c":21.43,"h":21.56,"l":20.96,"n":6866,"o":21.02,"t":"2025-06-06T04:00:00Z","v":294628,"vw":21.368909},{"c":21.81,"h":22,"l":21.455,"n":6529,"o":21.61,"t":"2025-06-09T04:00:00Z","v":263944,"vw":21.791325},{"c":21.785,"h":22.11,"l":21.53,"n":4888,"o":21.73,"t":"2025-06-10T04:00:00Z","v":207737,"vw":21.751266},{"c":21.72,"h":22.115,"l":21.54,"n":6702,"o":21.95,"t":"2025-06-11T04:00:00Z","v":250549,"vw":21.73402},{"c":20.99,"h":21.6992,"l":20.94,"n":4849,"o":21.61,"t":"2025-06-12T04:00:00Z","v":145999,"vw":21.196298},{"c":20.69,"h":20.98,"l":20.3,"n":5378,"o":20.53,"t":"2025-06-13T04:00:00Z","v":197962,"vw":20.722101},{"c":20.94,"h":21.07,"l":20.53,"n":4527,"o":20.88,"t":"2025-06-16T04:00:00Z","v":180986,"vw":20.838083},{"c":20.26,"h":20.89,"l":20.25,"n":4996,"o":20.83,"t":"2025-06-17T04:00:00Z","v":171005,"vw":20.431936},{"c":20.3,"h":20.805,"l":20.05,"n":5356,"o":20.23,"t":"2025-06-18T04:00:00Z","v":167386,"vw":20.427085},{"c":19.53,"h":20.55,"l":19.5,"n":6141,"o":20.54,"t":"2025-06-20T04:00:00Z","v":408832,"vw":19.730078},{"c":19.33,"h":19.4501,"l":19.01,"n":7382,"o":19.3,"t":"2025-06-23T04:00:00Z","v":251740,"vw":19.244662},{"c":19.52,"h":19.67,"l":19.26,"n":3815,"o":19.51,"t":"2025-06-24T04:00:00Z","v":144903,"vw":19.528607},{"c":19.57,"h":19.66,"l":19.22,"n":3961,"o":19.49,"t":"2025-06-25T04:00:00Z","v":162222,"vw":19.488018},{"c":19.6,"h":19.82,"l":19.43,"n":5375,"o":19.57,"t":"2025-06-26T04:00:00Z","v":173759,"vw":19.590865},{"c":19.68,"h":20,"l":19.41,"n":5410,"o":19.41,"t":"2025-06-27T04:00:00Z","v":362419,"vw":19.685316},{"c":19.88,"h":20.3491,"l":19.575,"n":4517,"o":19.72,"t":"2025-06-30T04:00:00Z","v":195019,"vw":19.917191},{"c":19.91,"h":20.37,"l":19.75,"n":5100,"o":19.86,"t":"2025-07-01T04:00:00Z","v":211894,"vw":19.99037},{"c":20.1,"h":20.19,"l":19.68,"n":4773,"o":19.94,"t":"2025-07-02T04:00:00Z","v":229539,"vw":20.026877},{"c":20.06,"h":20.24,"l":19.975,"n":2624,"o":20.1,"t":"2025-07-03T04:00:00Z","v":87746,"vw":20.080388},{"c":19.29,"h":19.91,"l":19.1701,"n":4565,"o":19.9,"t":"2025-07-07T04:00:00Z","v":303992,"vw":19.372009},{"c":19.52,"h":19.69,"l":19.21,"n":3651,"o":19.47,"t":"2025-07-08T04:00:00Z","v":183363,"vw":19.451043},{"c":19.58,"h":19.6599,"l":19.1757,"n":2972,"o":19.61,"t":"2025-07-09T04:00:00Z","v":153208,"vw":19.473414},{"c":19.55,"h":19.96,"l":19.38,"n":4098,"o":19.57,"t":"2025-07-10T04:00:00Z","v":219948,"vw":19.637395},{"c":19.27,"h":19.52,"l":19.17,"n":3745,"o":19.43,"t":"2025-07-11T04:00:00Z","v":203031,"vw":19.323152},{"c":19.12,"h":19.3,"l":18.82,"n":4340,"o":19.2,"t":"2025-07-14T04:00:00Z","v":216851,"vw":19.056001},{"c":18.07,"h":19.15,"l":18.05,"n":5691,"o":19.14,"t":"2025-07-15T04:00:00Z","v":324070,"vw":18.464855},{"c":18.04,"h":18.4569,"l":17.8,"n":6836,"o":18.1,"t":"2025-07-16T04:00:00Z","v":335424,"vw":18.040119},{"c":18.13,"h":18.5599,"l":17.9,"n":4966,"o":18.07,"t":"2025-07-17T04:00:00Z","v":247171,"vw":18.227287},{"c":17.78,"h":18.26,"l":17.66,"n":6053,"o":18.26,"t":"2025-07-18T04:00:00Z","v":274680,"vw":17.821579},{"c":17.75,"h":18.035,"l":17.5,"n":5281,"o":17.87,"t":"2025-07-21T04:00:00Z","v":223866,"vw":17.794819},{"c":18.63,"h":18.67,"l":17.835,"n":5454,"o":17.84,"t":"2025-07-22T04:00:00Z","v":278020,"vw":18.442823},{"c":18.88,"h":19.24,"l":18.41,"n":7634,"o":18.77,"t":"2025-07-23T04:00:00Z","v":383949,"vw":18.916049},{"c":18.41,"h":19.0738,"l":18.38,"n":6261,"o":18.77,"t":"2025-07-24T04:00:00Z","v":248731,"vw":18.613975},{"c":18.37,"h":18.6,"l":18.11,"n":5991,"o":18.37,"t":"2025-07-25T04:00:00Z","v":287474,"vw":18.370121},{"c":18.02,"h":18.35,"l":17.87,"n":6322,"o":18.34,"t":"2025-07-28T04:00:00Z","v":248414,"vw":18.063673},{"c":17.57,"h":18.13,"l":17.495,"n":6898,"o":17.9,"t":"2025-07-29T04:00:00Z","v":376096,"vw":17.789394},{"c":17.49,"h":17.955,"l":17.385,"n":6854,"o":17.55,"t":"2025-07-30T04:00:00Z","v":263332,"vw":17.667639},{"c":17.18,"h":17.52,"l":16.98,"n":8713,"o":17.34,"t":"2025-07-31T04:00:00Z","v":442240,"vw":17.192082},{"c":18.53,"h":19.51,"l":18.32,"n":15123,"o":19.25,"t":"2025-08-01T04:00:00Z","v":1079760,"vw":18.891317},{"c":18.36,"h":18.56,"l":17.53,"n":10684,"o":18.56,"t":"2025-08-04T04:00:00Z","v":529467,"vw":18.191313},{"c":20.78,"h":21.225,"l":19.4154,"n":15224,"o":19.55,"t":"2025-08-05T04:00:00Z","v":1028304,"vw":20.430497},{"c":20.67,"h":20.86,"l":20.095,"n":6917,"o":20.65,"t":"2025-08-06T04:00:00Z","v":292806,"vw":20.622374},{"c":20.405,"h":20.825,"l":19.585,"n":6412,"o":20.81,"t":"2025-08-07T04:00:00Z","v":311484,"vw":20.185078},{"c":20.36,"h":20.56,"l":20.01,"n":5327,"o":20.55,"t":"2025-08-08T04:00:00Z","v":224352,"vw":20.312075},{"c":20.61,"h":20.68,"l":20.26,"n":4820,"o":20.42,"t":"2025-08-11T04:00:00Z","v":226564,"vw":20.543051},{"c":21.01,"h":21.2992,"l":20.48,"n":5557,"o":20.68,"t":"2025-08-12T04:00:00Z","v":235263,"vw":21.008646},{"c":21.77,"h":21.93,"l":21.09,"n":4965,"o":21.14,"t":"2025-08-13T04:00:00Z","v":248057,"vw":21.694909},{"c":21.74,"h":21.855,"l":21.33,"n":4279,"o":21.39,"t":"2025-08-14T04:00:00Z","v":194508,"vw":21.657822},{"c":21.26,"h":21.98,"l":21.135,"n":4184,"o":21.98,"t":"2025-08-15T04:00:00Z","v":256906,"vw":21.401553},{"c":21.52,"h":21.65,"l":20.7101,"n":4416,"o":21.2,"t":"2025-08-18T04:00:00Z","v":146293,"vw":21.470429},{"c":21.57,"h":21.74,"l":21.3111,"n":4384,"o":21.57,"t":"2025-08-19T04:00:00Z","v":127789,"vw":21.577436},{"c":21.38,"h":21.55,"l":21.1101,"n":4068,"o":21.47,"t":"2025-08-20T04:00:00Z","v":122675,"vw":21.331509},{"c":21.395,"h":21.575,"l":21.09,"n":5029,"o":21.19,"t":"2025-08-21T04:00:00Z","v":211699,"vw":21.323724},{"c":21.77,"h":22.08,"l":21.46,"n":6319,"o":21.6,"t":"2025-08-22T04:00:00Z","v":190521,"vw":21.807383},{"c":21.53,"h":21.745,"l":21.45,"n":4730,"o":21.62,"t":"2025-08-25T04:00:00Z","v":130129,"vw":21.565889},{"c":21.47,"h":21.77,"l":21.31,"n":3833,"o":21.42,"t":"2025-08-26T04:00:00Z","v":255958,"vw":21.476954},{"c":21.64,"h":21.665,"l":21.27,"n":4493,"o":21.35,"t":"2025-08-27T04:00:00Z","v":142418,"vw":21.566927},{"c":22.03,"h":22.05,"l":21.34,"n":4855,"o":21.5,"t":"2025-08-28T04:00:00Z","v":180470,"vw":21.886956},{"c":22.17,"h":22.33,"l":21.83,"n":5053,"o":22.09,"t":"2025-08-29T04:00:00Z","v":348377,"vw":22.146988},{"c":22.31,"h":22.61,"l":21.88,"n":5535,"o":22.02,"t":"2025-09-02T04:00:00Z","v":284348,"vw":22.287053},{"c":22.02,"h":22.3337,"l":21.77,"n":5095,"o":22.08,"t":"2025-09-03T04:00:00Z","v":328989,"vw":21.994069},{"c":21.98,"h":22.01,"l":21.47,"n":4820,"o":21.9,"t":"2025-09-04T04:00:00Z","v":174445,"vw":21.801183},{"c":21.955,"h":22.26,"l":21.71,"n":4977,"o":22,"t":"2025-09-05T04:00:00Z","v":146377,"vw":22.038932},{"c":22.27,"h":22.32,"l":21.92,"n":4478,"o":22.08,"t":"2025-09-08T04:00:00Z","v":166995,"vw":22.192223},{"c":22.32,"h":22.35,"l":22.07,"n":5060,"o":22.24,"t":"2025-09-09T04:00:00Z","v":181372,"vw":22.25155},{"c":21.78,"h":22.3699,"l":21.5,"n":4880,"o":22.35,"t":"2025-09-10T04:00:00Z","v":182470,"vw":21.734173},{"c":22.23,"h":22.35,"l":21.73,"n":7798,"o":21.73,"t":"2025-09-11T04:00:00Z","v":274745,"vw":22.162846},{"c":21.88,"h":22.275,"l":21.72,"n":4528,"o":22.23,"t":"2025-09-12T04:00:00Z","v":178433,"vw":21.927025},{"c":21.98,"h":22.07,"l":21.49,"n":5779,"o":21.82,"t":"2025-09-15T04:00:00Z","v":175449,"vw":21.805606},{"c":21.94,"h":22.095,"l":21.63,"n":4467,"o":21.92,"t":"2025-09-16T04:00:00Z","v":237239,"vw":21.929921},{"c":22.03,"h":22.3,"l":21.61,"n":4205,"o":21.94,"t":"2025-09-17T04:00:00Z","v":207332,"vw":22.006039},{"c":22.49,"h":22.57,"l":22.0701,"n":4426,"o":22.1,"t":"2025-09-18T04:00:00Z","v":178638,"vw":22.449394},{"c":22.32,"h":22.71,"l":22.23,"n":3733,"o":22.55,"t":"2025-09-19T04:00:00Z","v":414085,"vw":22.36387},{"c":22.26,"h":22.55,"l":22.14,"n":4369,"o":22.23,"t":"2025-09-22T04:00:00Z","v":209878,"vw":22.316575},{"c":21.94,"h":22.57,"l":21.87,"n":5949,"o":22.33,"t":"2025-09-23T04:00:00Z","v":364213,"vw":22.293798},{"c":22.1,"h":22.1101,"l":21.35,"n":6658,"o":21.93,"t":"2025-09-24T04:00:00Z","v":326218,"vw":21.797561},{"c":22.03,"h":22.4,"l":21.75,"n":4934,"o":22.04,"t":"2025-09-25T04:00:00Z","v":207282,"vw":22.088982},{"c":22.59,"h":22.68,"l":21.8866,"n":5420,"o":22.05,"t":"2025-09-26T04:00:00Z","v":261805,"vw":22.422619},{"c":22.3,"h":22.9,"l":22.24,"n":4455,"o":22.78,"t":"2025-09-29T04:00:00Z","v":185958,"vw":22.46091},{"c":22.6,"h":22.64,"l":22.05,"n":4180,"o":22.23,"t":"2025-09-30T04:00:00Z","v":167574,"vw":22.515},{"c":23.5,"h":23.565,"l":22.47,"n":6063,"o":22.52,"t":"2025-10-01T04:00:00Z","v":310901,"vw":23.233058},{"c":22.9,"h":23.55,"l":22.66,"n":5630,"o":23.51,"t":"2025-10-02T04:00:00Z","v":257394,"vw":23.047508},{"c":22.78,"h":23.255,"l":22.63,"n":4497,"o":22.92,"t":"2025-10-03T04:00:00Z","v":159530,"vw":22.837939},{"c":23.01,"h":23.235,"l":22.53,"n":5013,"o":22.8,"t":"2025-10-06T04:00:00Z","v":170799,"vw":22.968098},{"c":22.63,"h":23.3,"l":22.55,"n":5132,"o":23,"t":"2025-10-07T04:00:00Z","v":225859,"vw":22.750058},{"c":22.83,"h":22.95,"l":22.66,"n":4342,"o":22.84,"t":"2025-10-08T04:00:00Z","v":154305,"vw":22.814879},{"c":22.69,"h":23.09,"l":22.57,"n":3523,"o":22.89,"t":"2025-10-09T04:00:00Z","v":115983,"vw":22.791385},{"c":22.51,"h":22.88,"l":22.0857,"n":5635,"o":22.74,"t":"2025-10-10T04:00:00Z","v":185022,"vw":22.42409},{"c":22.49,"h":22.865,"l":22.36,"n":5323,"o":22.63,"t":"2025-10-13T04:00:00Z","v":191608,"vw":22.530414},{"c":22.39,"h":22.675,"l":22.26,"n":4813,"o":22.46,"t":"2025-10-14T04:00:00Z","v":150881,"vw":22.420623},{"c":22.76,"h":22.795,"l":22.38,"n":4478,"o":22.55,"t":"2025-10-15T04:00:00Z","v":163409,"vw":22.662854},{"c":22.8,"h":23.45,"l":22.685,"n":4522,"o":22.93,"t":"2025-10-16T04:00:00Z","v":165594,"vw":22.943423},{"c":22.68,"h":22.94,"l":22.49,"n":6918,"o":22.68,"t":"2025-10-17T04:00:00Z","v":192364,"vw":22.672188},{"c":23.84,"h":24.2999,"l":22.87,"n":7635,"o":22.87,"t":"2025-10-20T04:00:00Z","v":306596,"vw":23.716789},{"c":23.97,"h":24.64,"l":23.69,"n":6197,"o":23.98,"t":"2025-10-21T04:00:00Z","v":302685,"vw":24.116115},{"c":23.5,"h":24.17,"l":23.29,"n":6401,"o":23.97,"t":"2025-10-22T04:00:00Z","v":234197,"vw":23.574682},{"c":23.62,"h":23.76,"l":23.15,"n":4583,"o":23.51,"t":"2025-10-23T04:00:00Z","v":129111,"vw":23.570679},{"c":23.74,"h":23.86,"l":23.4637,"n":4838,"o":23.62,"t":"2025-10-24T04:00:00Z","v":129324,"vw":23.705789},{"c":23.31,"h":23.7,"l":23.14,"n":4592,"o":23.63,"t":"2025-10-27T04:00:00Z","v":198120,"vw":23.316873},{"c":23.43,"h":23.54,"l":22.94,"n":5414,"o":23.44,"t":"2025-10-28T04:00:00Z","v":196846,"vw":23.377252},{"c":22.73,"h":23.435,"l":22.505,"n":5167,"o":23.31,"t":"2025-10-29T04:00:00Z","v":187922,"vw":22.891604},{"c":22.58,"h":23.05,"l":22.46,"n":6412,"o":22.83,"t":"2025-10-30T04:00:00Z","v":226130,"vw":22.675449},{"c":22.45,"h":22.7499,"l":22.06,"n":6182,"o":22.51,"t":"2025-10-31T04:00:00Z","v":263434,"vw":22.392447},{"c":23.11,"h":23.12,"l":22.06,"n":7435,"o":22.46,"t":"2025-11-03T05:00:00Z","v":304518,"vw":22.754547},{"c":22.88,"h":23.1,"l":22.6307,"n":5412,"o":22.94,"t":"2025-11-04T05:00:00Z","v":193808,"vw":22.823096},{"c":22.78,"h":23.1453,"l":22.59,"n":5321,"o":22.8,"t":"2025-11-05T05:00:00Z","v":158679,"vw":22.785196},{"c":22.31,"h":22.8913,"l":22.12,"n":8992,"o":22.66,"t":"2025-11-06T05:00:00Z","v":344876,"vw":22.300367},{"c":26.36,"h":27.36,"l":23.68,"n":17047,"o":24.04,"t":"2025-11-07T05:00:00Z","v":812895,"vw":26.055043},{"c":27.16,"h":28.16,"l":26.6248,"n":15595,"o":26.84,"t":"2025-11-10T05:00:00Z","v":733000,"vw":27.454171},{"c":28.38,"h":28.81,"l":27.17,"n":11680,"o":27.47,"t":"2025-11-11T05:00:00Z","v":529643,"vw":28.32153},{"c":29.08,"h":29.47,"l":28.38,"n":13515,"o":28.38,"t":"2025-11-12T05:00:00Z","v":625979,"vw":29.044498},{"c":29.59,"h":30.59,"l":29,"n":14828,"o":29.8,"t":"2025-11-13T05:00:00Z","v":938019,"vw":29.764261},{"c":29.1,"h":29.8,"l":28.41,"n":9928,"o":29.54,"t":"2025-11-14T05:00:00Z","v":440053,"vw":28.994245},{"c":28.81,"h":29.3,"l":28.489,"n":8574,"o":28.96,"t":"2025-11-17T05:00:00Z","v":308613,"vw":28.853988},{"c":29.1,"h":29.48,"l":28.81,"n":7827,"o":28.95,"t":"2025-11-18T05:00:00Z","v":263136,"vw":29.090173},{"c":29,"h":29.48,"l":28.2901,"n":9285,"o":29.13,"t":"2025-11-19T05:00:00Z","v":358347,"vw":28.899416},{"c":28.78,"h":30,"l":28.72,"n":9062,"o":29.17,"t":"2025-11-20T05:00:00Z","v":354328,"vw":29.103342},{"c":30,"h":30.02,"l":28.65,"n":8770,"o":28.7,"t":"2025-11-21T05:00:00Z","v":321275,"vw":29.743681},{"c":30.65,"h":30.67,"l":29.55,"n":10822,"o":30.01,"t":"2025-11-24T05:00:00Z","v":515455,"vw":30.466106},{"c":30.85,"h":31.04,"l":30.715,"n":8402,"o":30.85,"t":"2025-11-25T05:00:00Z","v":299435,"vw":30.853321},{"c":30.15,"h":31,"l":29.95,"n":7882,"o":31,"t":"2025-11-26T05:00:00Z","v":242113,"vw":30.246935},{"c":29.58,"h":30.19,"l":29.31,"n":4196,"o":30.01,"t":"2025-11-28T05:00:00Z","v":138733,"vw":29.589541},{"c":28.52,"h":29.4,"l":28.43,"n":6144,"o":29.37,"t":"2025-12-01T05:00:00Z","v":182865,"vw":28.71845},{"c":28.4,"h":28.86,"l":28.04,"n":6090,"o":28.49,"t":"2025-12-02T05:00:00Z","v":217169,"vw":28.438774},{"c":28.48,"h":28.7,"l":28.17,"n":5381,"o":28.47,"t":"2025-12-03T05:00:00Z","v":180745,"vw":28.461782},{"c":28.3,"h":28.595,"l":27.52,"n":4998,"o":28.48,"t":"2025-12-04T05:00:00Z","v":160380,"vw":28.243753},{"c":27.79,"h":28.57,"l":27.7,"n":6017,"o":28.42,"t":"2025-12-05T05:00:00Z","v":211528,"vw":27.848493},{"c":27.86,"h":28.1,"l":27.57,"n":6203,"o":27.85,"t":"2025-12-08T05:00:00Z","v":203306,"vw":27.839704},{"c":27.46,"h":27.96,"l":27.33,"n":6145,"o":27.68,"t":"2025-12-09T05:00:00Z","v":194244,"vw":27.502233},{"c":27.25,"h":27.89,"l":27.19,"n":7288,"o":27.4,"t":"2025-12-10T05:00:00Z","v":278123,"vw":27.324071},{"c":27.06,"h":27.54,"l":26.69,"n":6546,"o":27.31,"t":"2025-12-11T05:00:00Z","v":374140,"vw":27.049837},{"c":27.14,"h":27.2899,"l":26.8112,"n":5970,"o":27.09,"t":"2025-12-12T05:00:00Z","v":202011,"vw":27.064325},{"c":26.92,"h":27.225,"l":26.625,"n":5938,"o":27.19,"t":"2025-12-15T05:00:00Z","v":193420,"vw":26.937318},{"c":27.16,"h":27.36,"l":26.91,"n":6534,"o":27,"t":"2025-12-16T05:00:00Z","v":212599,"vw":27.14855},{"c":27.5,"h":27.91,"l":26.98,"n":6956,"o":27.17,"t":"2025-12-17T05:00:00Z","v":225817,"vw":27.540212},{"c":28.06,"h":28.26,"l":27.35,"n":5831,"o":27.72,"t":"2025-12-18T05:00:00Z","v":212110,"vw":28.052201},{"c":27.61,"h":28.2,"l":27.38,"n":5095,"o":28.08,"t":"2025-12-19T05:00:00Z","v":348938,"vw":27.625894},{"c":27.64,"h":28,"l":27.54,"n":5075,"o":27.65,"t":"2025-12-22T05:00:00Z","v":142394,"vw":27.677338},{"c":27.16,"h":27.52,"l":26.9374,"n":5042,"o":27.32,"t":"2025-12-23T05:00:00Z","v":195484,"vw":27.156339},{"c":27.01,"h":27.14,"l":26.75,"n":3756,"o":27.14,"t":"2025-12-24T05:00:00Z","v":121805,"vw":27.006291},{"c":26.72,"h":27.02,"l":26.65,"n":4164,"o":27.02,"t":"2025-12-26T05:00:00Z","v":134794,"vw":26.742691},{"c":26.6,"h":26.8,"l":26.4002,"n":4444,"o":26.6,"t":"2025-12-29T05:00:00Z","v":178474,"vw":26.583789},{"c":26.49,"h":26.65,"l":26.11,"n":4885,"o":26.57,"t":"2025-12-30T05:00:00Z","v":184235,"vw":26.48479},{"c":26.27,"h":26.55,"l":26.095,"n":4196,"o":26.49,"t":"2025-12-31T05:00:00Z","v":174792,"vw":26.266893},{"c":25.59,"h":26.3,"l":25.405,"n":5496,"o":26.27,"t":"2026-01-02T05:00:00Z","v":170048,"vw":25.694395},{"c":25.37,"h":25.85,"l":25.32,"n":5858,"o":25.5,"t":"2026-01-05T05:00:00Z","v":225103,"vw":25.469855},{"c":25.99,"h":26,"l":25.07,"n":7034,"o":25.25,"t":"2026-01-06T05:00:00Z","v":206564,"vw":25.823179},{"c":28.01,"h":28.04,"l":26.0701,"n":8817,"o":26.08,"t":"2026-01-07T05:00:00Z","v":314471,"vw":27.648801},{"c":27.89,"h":28.2999,"l":27.74,"n":5743,"o":27.99,"t":"2026-01-08T05:00:00Z","v":235420,"vw":27.931112},{"c":27.85,"h":28.4399,"l":27.73,"n":6495,"o":27.76,"t":"2026-01-09T05:00:00Z","v":228486,"vw":27.918842},{"c":28.16,"h":28.25,"l":27.56,"n":5285,"o":27.89,"t":"2026-01-12T05:00:00Z","v":217510,"vw":27.986641},{"c":28.36,"h":28.46,"l":28.1,"n":4970,"o":28.16,"t":"2026-01-13T05:00:00Z","v":192899,"vw":28.328838},{"c":27.97,"h":28.5,"l":27.39,"n":6607,"o":28.19,"t":"2026-01-14T05:00:00Z","v":276691,"vw":27.922099},{"c":28.65,"h":28.755,"l":27.71,"n":6060,"o":28.02,"t":"2026-01-15T05:00:00Z","v":218316,"vw":28.511397},{"c":28.08,"h":28.95,"l":28.035,"n":6566,"o":28.55,"t":"2026-01-16T05:00:00Z","v":310493,"vw":28.20638},{"c":27.69,"h":27.945,"l":27.51,"n":6582,"o":27.7,"t":"2026-01-20T05:00:00Z","v":186087,"vw":27.69081},{"c":27.85,"h":28,"l":27.49,"n":5152,"o":27.83,"t":"2026-01-21T05:00:00Z","v":150417,"vw":27.77615},{"c":28.17,"h":28.9,"l":27.99,"n":4789,"o":27.99,"t":"2026-01-22T05:00:00Z","v":155585,"vw":28.347837},{"c":27.82,"h":28.13,"l":27.6,"n":4452,"o":28.04,"t":"2026-01-23T05:00:00Z","v":145326,"vw":27.833384},{"c":27.53,"h":28.19,"l":27.49,"n":3738,"o":27.82,"t":"2026-01-26T05:00:00Z","v":116446,"vw":27.656086},{"c":27.27,"h":27.63,"l":27.03,"n":4647,"o":27.52,"t":"2026-01-27T05:00:00Z","v":153766,"vw":27.266207},{"c":26.4,"h":27.4644,"l":26.35,"n":3402,"o":27.2,"t":"2026-01-28T05:00:00Z","v":119708,"vw":26.635566},{"c":26.24,"h":26.455,"l":25.85,"n":5317,"o":26.43,"t":"2026-01-29T05:00:00Z","v":115654,"vw":26.168174},{"c":26.2,"h":26.37,"l":25.91,"n":6709,"o":26.09,"t":"2026-01-30T05:00:00Z","v":181196,"vw":26.14373},{"c":26.12,"h":26.44,"l":25.945,"n":5545,"o":26.26,"t":"2026-02-02T05:00:00Z","v":169909,"vw":26.118596},{"c":26.06,"h":26.74,"l":25.58,"n":5179,"o":26.19,"t":"2026-02-03T05:00:00Z","v":178860,"vw":26.047517},{"c":25.53,"h":26.275,"l":25.4,"n":5556,"o":26.07,"t":"2026-02-04T05:00:00Z","v":176544,"vw":25.618151},{"c":23.71,"h":25.625,"l":23.56,"n":9328,"o":25.37,"t":"2026-02-05T05:00:00Z","v":329827,"vw":24.171785},{"c":23.44,"h":23.94,"l":23.13,"n":9199,"o":23.93,"t":"2026-02-06T05:00:00Z","v":310212,"vw":23.522843},{"c":22.95,"h":23.21,"l":22.76,"n":6771,"o":23.13,"t":"2026-02-09T05:00:00Z","v":257783,"vw":22.953761},{"c":23.06,"h":23.58,"l":22.832,"n":5170,"o":22.96,"t":"2026-02-10T05:00:00Z","v":195159,"vw":23.233146},{"c":23,"h":23.18,"l":22.5,"n":4641,"o":22.94,"t":"2026-02-11T05:00:00Z","v":198474,"vw":22.878271},{"c":22.97,"h":23.49,"l":22.39,"n":7715,"o":23.14,"t":"2026-02-12T05:00:00Z","v":280674,"vw":22.941055},{"c":23.43,"h":23.5,"l":22.9062,"n":6130,"o":22.98,"t":"2026-02-13T05:00:00Z","v":174700,"vw":23.310742},{"c":23.6,"h":23.83,"l":22.82,"n":6840,"o":23.45,"t":"2026-02-17T05:00:00Z","v":197460,"vw":23.463821},{"c":23.34,"h":23.8,"l":23.22,"n":5315,"o":23.65,"t":"2026-02-18T05:00:00Z","v":161449,"vw":23.358771},{"c":23.27,"h":23.385,"l":22.85,"n":4886,"o":23.28,"t":"2026-02-19T05:00:00Z","v":156125,"vw":23.226363},{"c":23.18,"h":23.4,"l":22.84,"n":6638,"o":23.2,"t":"2026-02-20T05:00:00Z","v":227938,"vw":23.189154},{"c":23.01,"h":23.22,"l":22.68,"n":5921,"o":22.99,"t":"2026-02-23T05:00:00Z","v":196208,"vw":22.916954},{"c":23.09,"h":23.49,"l":22.85,"n":7929,"o":23,"t":"2026-02-24T05:00:00Z","v":277343,"vw":23.168665},{"c":23.56,"h":23.71,"l":23.11,"n":4129,"o":23.24,"t":"2026-02-25T05:00:00Z","v":145685,"vw":23.516239},{"c":24.76,"h":24.905,"l":23.5601,"n":12855,"o":23.67,"t":"2026-02-26T05:00:00Z","v":632607,"vw":24.538173},{"c":15.33,"h":19.12,"l":15.16,"n":30784,"o":19.025,"t":"2026-02-27T05:00:00Z","v":2621271,"vw":15.957479},{"c":14.2,"h":14.94,"l":14.01,"n":23753,"o":14.94,"t":"2026-03-02T05:00:00Z","v":1821198,"vw":14.303641},{"c":13.79,"h":14.17,"l":13.46,"n":16888,"o":13.8,"t":"2026-03-03T05:00:00Z","v":1135599,"vw":13.801632},{"c":13.99,"h":14.425,"l":13.67,"n":11913,"o":13.97,"t":"2026-03-04T05:00:00Z","v":958927,"vw":14.11283},{"c":14.25,"h":14.61,"l":13.9,"n":15379,"o":13.99,"t":"2026-03-05T05:00:00Z","v":1038751,"vw":14.233496},{"c":14.63,"h":14.99,"l":14,"n":13186,"o":14,"t":"2026-03-06T05:00:00Z","v":741434,"vw":14.649413},{"c":14.88,"h":15.15,"l":14.41,"n":17460,"o":14.41,"t":"2026-03-09T04:00:00Z","v":867459,"vw":14.760963},{"c":14.38,"h":15.26,"l":14.2537,"n":13000,"o":14.88,"t":"2026-03-10T04:00:00Z","v":838565,"vw":14.635604},{"c":14.37,"h":14.65,"l":14.17,"n":9989,"o":14.17,"t":"2026-03-11T04:00:00Z","v":783110,"vw":14.37385},{"c":14.68,"h":14.74,"l":14.15,"n":16838,"o":14.15,"t":"2026-03-12T04:00:00Z","v":839549,"vw":14.5671},{"c":14.77,"h":15.05,"l":14.66,"n":13011,"o":14.66,"t":"2026-03-13T04:00:00Z","v":902410,"vw":14.818274},{"c":14.95,"h":15.225,"l":14.79,"n":13617,"o":14.86,"t":"2026-03-16T04:00:00Z","v":884190,"vw":14.964912},{"c":15.43,"h":15.74,"l":15.06,"n":15105,"o":15.07,"t":"2026-03-17T04:00:00Z","v":1130494,"vw":15.526174},{"c":15.14,"h":15.83,"l":15.01,"n":16265,"o":15.42,"t":"2026-03-18T04:00:00Z","v":1016264,"vw":15.332097},{"c":15.56,"h":15.75,"l":14.92,"n":15103,"o":15.01,"t":"2026-03-19T04:00:00Z","v":836473,"vw":15.496429},{"c":15.51,"h":15.79,"l":15.47,"n":10744,"o":15.47,"t":"2026-03-20T04:00:00Z","v":847133,"vw":15.584192},{"c":16.33,"h":16.42,"l":15.76,"n":14232,"o":15.785,"t":"2026-03-23T04:00:00Z","v":883170,"vw":16.237195},{"c":16.34,"h":16.44,"l":16.095,"n":14193,"o":16.19,"t":"2026-03-24T04:00:00Z","v":754158,"vw":16.340034},{"c":16.67,"h":16.845,"l":16.52,"n":15351,"o":16.52,"t":"2026-03-25T04:00:00Z","v":890630,"vw":16.705187},{"c":16.37,"h":16.84,"l":16.1,"n":9880,"o":16.54,"t":"2026-03-26T04:00:00Z","v":468436,"vw":16.465422},{"c":15.59,"h":16.25,"l":15.44,"n":11098,"o":16.25,"t":"2026-03-27T04:00:00Z","v":599309,"vw":15.617369},{"c":15.63,"h":15.94,"l":15.39,"n":8789,"o":15.6,"t":"2026-03-30T04:00:00Z","v":350788,"vw":15.687285},{"c":15.9,"h":16.11,"l":15.595,"n":11650,"o":15.77,"t":"2026-03-31T04:00:00Z","v":499664,"vw":15.828809},{"c":16.44,"h":16.485,"l":15.91,"n":12956,"o":15.99,"t":"2026-04-01T04:00:00Z","v":461674,"vw":16.372079},{"c":16.82,"h":16.92,"l":16.1501,"n":10761,"o":16.34,"t":"2026-04-02T04:00:00Z","v":556244,"vw":16.731549},{"c":16.42,"h":16.8999,"l":16.38,"n":7301,"o":16.8,"t":"2026-04-06T04:00:00Z","v":329243,"vw":16.493839},{"c":15.91,"h":16.5,"l":15.74,"n":12889,"o":16.44,"t":"2026-04-07T04:00:00Z","v":582991,"vw":15.956746},{"c":15.83,"h":16.59,"l":15.74,"n":8391,"o":16.38,"t":"2026-04-08T04:00:00Z","v":373791,"vw":16.064014},{"c":15.02,"h":15.9,"l":14.95,"n":10244,"o":15.82,"t":"2026-04-09T04:00:00Z","v":415897,"vw":15.159248},{"c":14.43,"h":15.045,"l":14.23,"n":10665,"o":15.02,"t":"2026-04-10T04:00:00Z","v":538831,"vw":14.460946},{"c":15.3,"h":15.4411,"l":14.39,"n":10016,"o":14.39,"t":"2026-04-13T04:00:00Z","v":602039,"vw":15.153246},{"c":16.02,"h":16.04,"l":15.35,"n":9187,"o":15.35,"t":"2026-04-14T04:00:00Z","v":508817,"vw":15.819453},{"c":16.17,"h":16.5,"l":16.03,"n":10026,"o":16.03,"t":"2026-04-15T04:00:00Z","v":433879,"vw":16.255495},{"c":16.13,"h":16.27,"l":15.88,"n":8566,"o":16.17,"t":"2026-04-16T04:00:00Z","v":425700,"vw":16.143636},{"c":16.26,"h":16.52,"l":16.12,"n":8213,"o":16.4,"t":"2026-04-17T04:00:00Z","v":377252,"vw":16.288348},{"c":16.18,"h":16.4,"l":15.91,"n":6601,"o":16.24,"t":"2026-04-20T04:00:00Z","v":273964,"vw":16.130949},{"c":15.94,"h":16.47,"l":15.9,"n":10582,"o":16.28,"t":"2026-04-21T04:00:00Z","v":295794,"vw":16.082189},{"c":16.29,"h":16.345,"l":15.99,"n":7631,"o":16.02,"t":"2026-04-22T04:00:00Z","v":447795,"vw":16.167882},{"c":16.03,"h":16.48,"l":15.81,"n":9531,"o":16.32,"t":"2026-04-23T04:00:00Z","v":363222,"vw":16.04756},{"c":16.31,"h":16.35,"l":16.095,"n":7460,"o":16.15,"t":"2026-04-24T04:00:00Z","v":277510,"vw":16.25885},{"c":15.6,"h":16.5,"l":15.585,"n":9943,"o":16.22,"t":"2026-04-27T04:00:00Z","v":455922,"vw":15.840543},{"c":15.3,"h":15.59,"l":15.11,"n":13166,"o":15.59,"t":"2026-04-28T04:00:00Z","v":517910,"vw":15.301716},{"c":14.8,"h":15.27,"l":14.615,"n":11180,"o":15.15,"t":"2026-04-29T04:00:00Z","v":429702,"vw":14.815679},{"c":15.19,"h":15.37,"l":14.81,"n":14861,"o":14.81,"t":"2026-04-30T04:00:00Z","v":572481,"vw":15.151714},{"c":14.13,"h":15.3,"l":14.04,"n":26446,"o":14.04,"t":"2026-05-01T04:00:00Z","v":1444011,"vw":14.519366},{"c":15.12,"h":15.5,"l":14.15,"n":19142,"o":14.245,"t":"2026-05-04T04:00:00Z","v":1035514,"vw":15.077403},{"c":14.9,"h":15.23,"l":14.54,"n":15549,"o":14.9,"t":"2026-05-05T04:00:00Z","v":872055,"vw":14.800787},{"c":14.92,"h":15.35,"l":14.85,"n":12979,"o":14.99,"t":"2026-05-06T04:00:00Z","v":706481,"vw":15.068356},{"c":15.11,"h":15.145,"l":14.77,"n":12076,"o":14.97,"t":"2026-05-07T04:00:00Z","v":592106,"vw":15.015782},{"c":15.96,"h":15.97,"l":14.94,"n":13802,"o":14.97,"t":"2026-05-08T04:00:00Z","v":757824,"vw":15.491333},{"c":15.82,"h":16.18,"l":15.65,"n":10721,"o":15.8,"t":"2026-05-11T04:00:00Z","v":492810,"vw":15.885149},{"c":15.8,"h":16.05,"l":15.62,"n":9342,"o":15.73,"t":"2026-05-12T04:00:00Z","v":505303,"vw":15.792294},{"c":15.96,"h":16.03,"l":15.58,"n":10921,"o":15.8,"t":"2026-05-13T04:00:00Z","v":435852,"vw":15.873397},{"c":16.19,"h":16.37,"l":15.76,"n":9552,"o":15.98,"t":"2026-05-14T04:00:00Z","v":462159,"vw":16.14917},{"c":15.7,"h":16.1,"l":15.665,"n":8515,"o":16.01,"t":"2026-05-15T04:00:00Z","v":471589,"vw":15.810076},{"c":15.85,"h":16.235,"l":15.7,"n":9154,"o":15.7,"t":"2026-05-18T04:00:00Z","v":499351,"vw":15.972531},{"c":15.95,"h":16.19,"l":15.61,"n":7380,"o":15.81,"t":"2026-05-19T04:00:00Z","v":410460,"vw":15.991134},{"c":16.41,"h":16.435,"l":15.84,"n":9735,"o":15.92,"t":"2026-05-20T04:00:00Z","v":609936,"vw":16.207854},{"c":17.38,"h":17.4,"l":16.18,"n":9673,"o":16.26,"t":"2026-05-21T04:00:00Z","v":459603,"vw":17.163187},{"c":17.11,"h":17.33,"l":16.76,"n":8030,"o":17.33,"t":"2026-05-22T04:00:00Z","v":392996,"vw":17.072111},{"c":17.67,"h":17.91,"l":17.105,"n":10788,"o":17.21,"t":"2026-05-26T04:00:00Z","v":622409,"vw":17.568002},{"c":17.9,"h":17.99,"l":17.4,"n":9652,"o":17.6,"t":"2026-05-27T04:00:00Z","v":416343,"vw":17.729662},{"c":18.24,"h":18.59,"l":17.91,"n":12668,"o":17.91,"t":"2026-05-28T04:00:00Z","v":478268,"vw":18.292428},{"c":18.14,"h":18.67,"l":17.88,"n":9753,"o":18.17,"t":"2026-05-29T04:00:00Z","v":1185281,"vw":18.188918},{"c":18.09,"h":18.48,"l":17.835,"n":11264,"o":18.14,"t":"2026-06-01T04:00:00Z","v":514188,"vw":18.195559},{"c":18.7,"h":18.96,"l":17.62,"n":15109,"o":18.08,"t":"2026-06-02T04:00:00Z","v":738226,"vw":18.550617},{"c":18.14,"h":19.14,"l":18.075,"n":14587,"o":18.6,"t":"2026-06-03T04:00:00Z","v":708547,"vw":18.530119},{"c":19.5,"h":19.93,"l":18.145,"n":12256,"o":18.3,"t":"2026-06-04T04:00:00Z","v":603205,"vw":19.375746},{"c":19.15,"h":19.5,"l":18.65,"n":9397,"o":19.5,"t":"2026-06-05T04:00:00Z","v":374998,"vw":19.056109},{"c":18.31,"h":19.29,"l":18.27,"n":7211,"o":19.06,"t":"2026-06-08T04:00:00Z","v":334006,"vw":18.566441},{"c":18.5,"h":18.75,"l":18.025,"n":7895,"o":18.46,"t":"2026-06-09T04:00:00Z","v":309489,"vw":18.45713},{"c":18.93,"h":19.145,"l":18.51,"n":7755,"o":18.51,"t":"2026-06-10T04:00:00Z","v":327604,"vw":18.959073},{"c":18.78,"h":19.03,"l":18.67,"n":8118,"o":18.9,"t":"2026-06-11T04:00:00Z","v":258344,"vw":18.816847},{"c":18.68,"h":18.86,"l":18.44,"n":5691,"o":18.68,"t":"2026-06-12T04:00:00Z","v":218789,"vw":18.62468},{"c":18.35,"h":18.87,"l":18.29,"n":5997,"o":18.84,"t":"2026-06-15T04:00:00Z","v":197671,"vw":18.509602},{"c":17.99,"h":18.32,"l":17.76,"n":6422,"o":18.2,"t":"2026-06-16T04:00:00Z","v":228165,"vw":17.989877},{"c":17.7,"h":18.18,"l":17.64,"n":6491,"o":17.93,"t":"2026-06-17T04:00:00Z","v":274752,"vw":17.813661},{"c":18,"h":18.235,"l":17.75,"n":8448,"o":17.94,"t":"2026-06-18T04:00:00Z","v":684443,"vw":18.006832},{"c":17.84,"h":18.3,"l":17.74,"n":7282,"o":18.01,"t":"2026-06-22T04:00:00Z","v":348168,"vw":17.927873},{"c":18.18,"h":18.33,"l":17.81,"n":5575,"o":17.82,"t":"2026-06-23T04:00:00Z","v":255667,"vw":18.187356},{"c":19.13,"h":19.14,"l":18.175,"n":6992,"o":18.21,"t":"2026-06-24T04:00:00Z","v":266285,"vw":18.896929},{"c":19.44,"h":19.71,"l":19.11,"n":7688,"o":19.11,"t":"2026-06-25T04:00:00Z","v":252340,"vw":19.361527},{"c":19.96,"h":20,"l":19.33,"n":7928,"o":19.33,"t":"2026-06-26T04:00:00Z","v":505932,"vw":19.791575},{"c":20.53,"h":20.58,"l":19.68,"n":6586,"o":19.84,"t":"2026-06-29T04:00:00Z","v":294625,"vw":20.09759},{"c":20.52,"h":20.65,"l":20.08,"n":6281,"o":20.52,"t":"2026-06-30T04:00:00Z","v":251724,"vw":20.462283},{"c":20.82,"h":21.19,"l":20.423,"n":7954,"o":20.69,"t":"2026-07-01T04:00:00Z","v":307471,"vw":20.910277},{"c":20.85,"h":21.18,"l":20.535,"n":6699,"o":21,"t":"2026-07-02T04:00:00Z","v":184546,"vw":20.804175},{"c":21.39,"h":21.5,"l":20.67,"n":5913,"o":20.74,"t":"2026-07-06T04:00:00Z","v":190228,"vw":21.321203},{"c":21.02,"h":21.59,"l":20.85,"n":7839,"o":21.49,"t":"2026-07-07T04:00:00Z","v":262280,"vw":21.050167},{"c":20.61,"h":21.02,"l":20.61,"n":6586,"o":20.76,"t":"2026-07-08T04:00:00Z","v":264846,"vw":20.716836},{"c":20.88,"h":20.97,"l":20.31,"n":6656,"o":20.505,"t":"2026-07-09T04:00:00Z","v":249641,"vw":20.795376},{"c":20.55,"h":21,"l":20.42,"n":7334,"o":20.97,"t":"2026-07-10T04:00:00Z","v":211604,"vw":20.58042},{"c":20.42,"h":20.66,"l":20.06,"n":7399,"o":20.37,"t":"2026-07-13T04:00:00Z","v":319645,"vw":20.365216},{"c":20.46,"h":20.585,"l":20.02,"n":6973,"o":20.3,"t":"2026-07-14T04:00:00Z","v":254341,"vw":20.363387},{"c":21.01,"h":21.07,"l":20.41,"n":5970,"o":20.46,"t":"2026-07-15T04:00:00Z","v":192314,"vw":20.857464},{"c":20.55,"h":21.52,"l":20.47,"n":6917,"o":21.11,"t":"2026-07-16T04:00:00Z","v":227095,"vw":20.704636},{"c":20.16,"h":20.56,"l":20.09,"n":5202,"o":20.37,"t":"2026-07-17T04:00:00Z","v":161459,"vw":20.235504},{"c":19.61,"h":20.13,"l":19.55,"n":6664,"o":20.12,"t":"2026-07-20T04:00:00Z","v":218506,"vw":19.720739},{"c":19.88,"h":19.93,"l":19.45,"n":6401,"o":19.52,"t":"2026-07-21T04:00:00Z","v":299571,"vw":19.760991},{"c":19.53,"h":19.875,"l":19.2,"n":5613,"o":19.77,"t":"2026-07-22T04:00:00Z","v":240563,"vw":19.493007},{"c":19.98,"h":20.26,"l":19.39,"n":7499,"o":19.45,"t":"2026-07-23T04:00:00Z","v":302021,"vw":19.979362},{"c":19.67,"h":20.14,"l":19.58,"n":4533,"o":19.98,"t":"2026-07-24T04:00:00Z","v":145687,"vw":19.743186},{"c":19.58,"h":20.07,"l":19.35,"n":7764,"o":19.95,"t":"2026-07-27T04:00:00Z","v":221340,"vw":19.600599},{"c":19.63,"h":19.91,"l":19.415,"n":5876,"o":19.58,"t":"2026-07-28T04:00:00Z","v":260098,"vw":19.690641},{"c":19.64,"h":19.95,"l":19.49,"n":6493,"o":19.49,"t":"2026-07-29T04:00:00Z","v":217099,"vw":19.685506},{"c":20.21,"h":20.27,"l":19.66,"n":9123,"o":19.84,"t":"2026-07-30T04:00:00Z","v":277741,"vw":20.055359},{"c":16.55,"h":17.5072,"l":16.0501,"n":18747,"o":17.325,"t":"2026-07-31T04:00:00Z","v":1319810,"vw":16.704851},{"c":17.61,"h":17.93,"l":16.61,"n":11810,"o":16.61,"t":"2026-08-03T04:00:00Z","v":504842,"vw":17.552876},{"c":18.55,"h":18.85,"l":17.36,"n":9547,"o":17.71,"t":"2026-08-04T04:00:00Z","v":550560,"vw":18.403086},{"c":18.53,"h":18.6,"l":17.99,"n":9569,"o":18.32,"t":"2026-08-05T04:00:00Z","v":372462,"vw":18.407542},{"c":18.55,"h":18.63,"l":18.01,"n":6542,"o":18.48,"t":"2026-08-06T04:00:00Z","v":244097,"vw":18.358442},{"c":19.14,"h":19.22,"l":18.475,"n":6489,"o":18.56,"t":"2026-08-07T04:00:00Z","v":228388,"vw":19.034875},{"c":19.06,"h":19.34,"l":18.685,"n":6359,"o":18.96,"t":"2026-08-10T04:00:00Z","v":233003,"vw":19.056988},{"c":19,"h":19.28,"l":18.98,"n":5622,"o":19.03,"t":"2026-08-11T04:00:00Z","v":155895,"vw":19.076614},{"c":18.71,"h":19.05,"l":18.62,"n":6143,"o":18.87,"t":"2026-08-12T04:00:00Z","v":198203,"vw":18.73127},{"c":18.65,"h":19,"l":18.55,"n":4208,"o":18.86,"t":"2026-08-13T04:00:00Z","v":139706,"vw":18.670144},{"c":18.56,"h":18.68,"l":18.37,"n":4227,"o":18.63,"t":"2026-08-14T04:00:00Z","v":140279,"vw":18.554969},{"c":18.66,"h":18.825,"l":18.28,"n":6071,"o":18.4,"t":"2026-08-17T04:00:00Z","v":242938,"vw":18.630602},{"c":18.57,"h":18.79,"l":18.38,"n":5678,"o":18.49,"t":"2026-08-18T04:00:00Z","v":167584,"vw":18.572661},{"c":19.74,"h":19.8,"l":18.96,"n":6133,"o":18.96,"t":"2026-08-19T04:00:00Z","v":264981,"vw":19.586946},{"c":19.92,"h":20.52,"l":19.58,"n":5657,"o":19.6,"t":"2026-08-20T04:00:00Z","v":203703,"vw":19.96848},{"c":19.9,"h":20.04,"l":19.57,"n":5101,"o":20.01,"t":"2026-08-21T04:00:00Z","v":322545,"vw":19.865478},{"c":19.45,"h":19.91,"l":19.19,"n":8045,"o":19.89,"t":"2026-08-24T04:00:00Z","v":259937,"vw":19.407264},{"c":19.95,"h":20.06,"l":19.347,"n":5499,"o":19.5,"t":"2026-08-25T04:00:00Z","v":185092,"vw":19.804378},{"c":19.81,"h":20,"l":19.75,"n":5876,"o":19.96,"t":"2026-08-26T04:00:00Z","v":170393,"vw":19.84745},{"c":19.95,"h":20.21,"l":19.74,"n":5884,"o":19.74,"t":"2026-08-27T04:00:00Z","v":212338,"vw":19.943807},{"c":19.61,"h":19.93,"l":19.49,"n":4694,"o":19.88,"t":"2026-08-28T04:00:00Z","v":192251,"vw":19.650192},{"c":19.37,"h":19.535,"l":19.04,"n":6759,"o":19.42,"t":"2026-08-31T04:00:00Z","v":407425,"vw":19.35601},{"c":19.59,"h":19.85,"l":19.29,"n":5785,"o":19.29,"t":"2026-09-01T04:00:00Z","v":285115,"vw":19.602985},{"c":20.04,"h":20.1999,"l":19.59,"n":7630,"o":19.59,"t":"2026-09-02T04:00:00Z","v":411799,"vw":19.942244},{"c":19.65,"h":20.34,"l":19.46,"n":6155,"o":20.11,"t":"2026-09-03T04:00:00Z","v":282932,"vw":19.706062},{"c":19.73,"h":19.86,"l":19.38,"n":5022,"o":19.54,"t":"2026-09-04T04:00:00Z","v":224713,"vw":19.65609},{"c":20.2,"h":20.23,"l":19.44,"n":8589,"o":19.55,"t":"2026-09-08T04:00:00Z","v":373087,"vw":19.99565},{"c":19.85,"h":20.095,"l":19.61,"n":9712,"o":20.09,"t":"2026-09-09T04:00:00Z","v":367722,"vw":19.857107},{"c":20.12,"h":20.16,"l":19.46,"n":8109,"o":19.69,"t":"2026-09-10T04:00:00Z","v":336796,"vw":19.986615},{"c":20.45,"h":20.52,"l":19.86,"n":6946,"o":20.3,"t":"2026-09-11T04:00:00Z","v":379763,"vw":20.318116},{"c":20.65,"h":20.8,"l":20.1,"n":8232,"o":20.46,"t":"2026-09-14T04:00:00Z","v":335237,"vw":20.573978},{"c":21.28,"h":21.31,"l":20.6,"n":10041,"o":20.6,"t":"2026-09-15T04:00:00Z","v":479961,"vw":21.130563},{"c":21.63,"h":21.81,"l":21.2,"n":7999,"o":21.31,"t":"2026-09-16T04:00:00Z","v":327060,"vw":21.578406},{"c":21.85,"h":21.88,"l":21.37,"n":7308,"o":21.59,"t":"2026-09-17T04:00:00Z","v":309664,"vw":21.718308},{"c":21.69,"h":21.88,"l":21.41,"n":6061,"o":21.7,"t":"2026-09-18T04:00:00Z","v":667107,"vw":21.677903},{"c":21.54,"h":21.93,"l":21.01,"n":8009,"o":21.93,"t":"2026-09-21T04:00:00Z","v":347133,"vw":21.390149},{"c":21.65,"h":21.84,"l":21.346,"n":6927,"o":21.52,"t":"2026-09-22T04:00:00Z","v":251445,"vw":21.674862},{"c":21.27,"h":21.63,"l":21.12,"n":5358,"o":21.52,"t":"2026-09-23T04:00:00Z","v":189982,"vw":21.362699},{"c":21.55,"h":21.87,"l":21.275,"n":6823,"o":21.28,"t":"2026-09-24T04:00:00Z","v":368439,"vw":21.618889},{"c":22.2,"h":22.25,"l":21.36,"n":5645,"o":21.69,"t":"2026-09-25T04:00:00Z","v":246191,"vw":22.06923},{"c":22.36,"h":22.39,"l":21.83,"n":6770,"o":21.99,"t":"2026-09-28T04:00:00Z","v":248101,"vw":22.218693},{"c":22.08,"h":22.59,"l":21.88,"n":6264,"o":22.29,"t":"2026-09-29T04:00:00Z","v":234868,"vw":22.110249},{"c":22.02,"h":22.25,"l":21.69,"n":5575,"o":22.07,"t":"2026-09-30T04:00:00Z","v":273562,"vw":21.998241},{"c":21.3,"h":22.05,"l":21.12,"n":7133,"o":21.99,"t":"2026-10-01T04:00:00Z","v":338240,"vw":21.426235},{"c":21.48,"h":21.64,"l":21.065,"n":6842,"o":21.64,"t":"2026-10-02T04:00:00Z","v":297633,"vw":21.438445},{"c":22.45,"h":22.47,"l":21.2778,"n":7458,"o":21.37,"t":"2026-10-05T04:00:00Z","v":308008,"vw":22.083756},{"c":20.58,"h":22.78,"l":20.46,"n":7644,"o":22.43,"t":"2026-10-06T04:00:00Z","v":368644,"vw":21.030326},{"c":20.57,"h":20.7,"l":19.9,"n":6140,"o":20.48,"t":"2026-10-07T04:00:00Z","v":298298,"vw":20.425031},{"c":20.82,"h":20.88,"l":19.82,"n":7141,"o":20.49,"t":"2026-10-08T04:00:00Z","v":427959,"vw":20.604419},{"c":21.74,"h":21.79,"l":20.82,"n":5643,"o":20.82,"t":"2026-10-09T04:00:00Z","v":253953,"vw":21.58478},{"c":21.47,"h":21.8016,"l":21.22,"n":5600,"o":21.74,"t":"2026-10-12T04:00:00Z","v":227982,"vw":21.449083},{"c":21.06,"h":21.6,"l":21.06,"n":4990,"o":21.47,"t":"2026-10-13T04:00:00Z","v":201285,"vw":21.289368},{"c":21.01,"h":21.44,"l":20.65,"n":5581,"o":20.84,"t":"2026-10-14T04:00:00Z","v":352157,"vw":21.137024},{"c":21.34,"h":21.495,"l":20.86,"n":3982,"o":21.05,"t":"2026-10-15T04:00:00Z","v":139685,"vw":21.312205},{"c":19.81,"h":21.49,"l":19.73,"n":7326,"o":21.45,"t":"2026-10-16T04:00:00Z","v":443380,"vw":20.058743},{"c":20.1,"h":20.39,"l":19.89,"n":4844,"o":19.89,"t":"2026-10-19T04:00:00Z","v":212733,"vw":20.138467},{"c":20.33,"h":20.67,"l":19.96,"n":4839,"o":20.19,"t":"2026-10-20T04:00:00Z","v":161024,"vw":20.387972},{"c":20.13,"h":20.5,"l":19.975,"n":5035,"o":20.21,"t":"2026-10-21T04:00:00Z","v":193822,"vw":20.140411},{"c":19.99,"h":20.24,"l":19.3,"n":5837,"o":20.08,"t":"2026-10-22T04:00:00Z","v":278891,"vw":19.886167}],"volatilityBars":[{"c":21.48,"h":21.48,"l":21.48,"n":1,"o":21.48,"t":"2026-09-21T11:15:00Z","v":160,"vw":21.48},{"c":21.55,"h":21.93,"l":21.55,"n":131,"o":21.93,"t":"2026-09-21T13:30:00Z","v":6612,"vw":21.803699},{"c":21.58,"h":21.58,"l":21.3301,"n":128,"o":21.55,"t":"2026-09-21T13:45:00Z","v":6551,"vw":21.448502},{"c":21.48,"h":21.62,"l":21.48,"n":80,"o":21.62,"t":"2026-09-21T14:00:00Z","v":3983,"vw":21.588083},{"c":21.405,"h":21.5,"l":21.32,"n":151,"o":21.475,"t":"2026-09-21T14:15:00Z","v":5912,"vw":21.376946},{"c":21.28,"h":21.47,"l":21.185,"n":217,"o":21.4125,"t":"2026-09-21T14:30:00Z","v":11006,"vw":21.319201},{"c":21.22,"h":21.305,"l":21.2,"n":72,"o":21.27,"t":"2026-09-21T14:45:00Z","v":2567,"vw":21.275756},{"c":21.205,"h":21.22,"l":21.16,"n":254,"o":21.19,"t":"2026-09-21T15:00:00Z","v":8124,"vw":21.1955},{"c":21.19,"h":21.205,"l":21.125,"n":202,"o":21.205,"t":"2026-09-21T15:15:00Z","v":5564,"vw":21.163583},{"c":21.17,"h":21.2,"l":21.1536,"n":189,"o":21.16,"t":"2026-09-21T15:30:00Z","v":6462,"vw":21.175227},{"c":21.14,"h":21.1701,"l":21.14,"n":52,"o":21.1701,"t":"2026-09-21T15:45:00Z","v":1337,"vw":21.160179},{"c":21.12,"h":21.215,"l":21.06,"n":261,"o":21.12,"t":"2026-09-21T16:00:00Z","v":7238,"vw":21.121677},{"c":21.03,"h":21.1,"l":21.03,"n":131,"o":21.09,"t":"2026-09-21T16:15:00Z","v":3283,"vw":21.07283},{"c":21.14,"h":21.2,"l":21.01,"n":274,"o":21.03,"t":"2026-09-21T16:30:00Z","v":11547,"vw":21.086475},{"c":21.215,"h":21.225,"l":21.13,"n":210,"o":21.14,"t":"2026-09-21T16:45:00Z","v":9296,"vw":21.170576},{"c":21.26,"h":21.27,"l":21.185,"n":166,"o":21.21,"t":"2026-09-21T17:00:00Z","v":6768,"vw":21.213828},{"c":21.275,"h":21.275,"l":21.22,"n":166,"o":21.25,"t":"2026-09-21T17:15:00Z","v":7489,"vw":21.242955},{"c":21.36,"h":21.38,"l":21.24,"n":222,"o":21.285,"t":"2026-09-21T17:30:00Z","v":9405,"vw":21.297517},{"c":21.35,"h":21.3675,"l":21.3,"n":141,"o":21.3442,"t":"2026-09-21T17:45:00Z","v":9556,"vw":21.345516},{"c":21.39,"h":21.39,"l":21.33,"n":174,"o":21.35,"t":"2026-09-21T18:00:00Z","v":8059,"vw":21.351563},{"c":21.445,"h":21.45,"l":21.37,"n":212,"o":21.385,"t":"2026-09-21T18:15:00Z","v":6917,"vw":21.41},{"c":21.42,"h":21.465,"l":21.42,"n":180,"o":21.45,"t":"2026-09-21T18:30:00Z","v":9977,"vw":21.454787},{"c":21.38,"h":21.435,"l":21.36,"n":176,"o":21.435,"t":"2026-09-21T18:45:00Z","v":5685,"vw":21.390574},{"c":21.37,"h":21.45,"l":21.36,"n":237,"o":21.36,"t":"2026-09-21T19:00:00Z","v":7329,"vw":21.398055},{"c":21.275,"h":21.38,"l":21.21,"n":624,"o":21.37,"t":"2026-09-21T19:15:00Z","v":31818,"vw":21.284209},{"c":21.395,"h":21.41,"l":21.28,"n":569,"o":21.33,"t":"2026-09-21T19:30:00Z","v":23495,"vw":21.359007},{"c":21.54,"h":21.575,"l":21.29,"n":1688,"o":21.4,"t":"2026-09-21T19:45:00Z","v":74397,"vw":21.488419},{"c":21.54,"h":21.54,"l":21.54,"n":14,"o":21.54,"t":"2026-09-21T20:00:00Z","v":43959,"vw":21.54},{"c":21.49,"h":21.605,"l":21.346,"n":49,"o":21.52,"t":"2026-09-22T13:30:00Z","v":4970,"vw":21.492483},{"c":21.565,"h":21.65,"l":21.53,"n":30,"o":21.53,"t":"2026-09-22T13:45:00Z","v":1919,"vw":21.567311},{"c":21.785,"h":21.79,"l":21.61,"n":202,"o":21.62,"t":"2026-09-22T14:00:00Z","v":5072,"vw":21.703952},{"c":21.71,"h":21.785,"l":21.67,"n":145,"o":21.75,"t":"2026-09-22T14:15:00Z","v":6018,"vw":21.722528},{"c":21.575,"h":21.745,"l":21.575,"n":87,"o":21.745,"t":"2026-09-22T14:30:00Z","v":3210,"vw":21.6905},{"c":21.63,"h":21.63,"l":21.565,"n":94,"o":21.6,"t":"2026-09-22T14:45:00Z","v":2489,"vw":21.603183},{"c":21.6,"h":21.66,"l":21.57,"n":164,"o":21.63,"t":"2026-09-22T15:00:00Z","v":4915,"vw":21.623355},{"c":21.66,"h":21.69,"l":21.65,"n":151,"o":21.65,"t":"2026-09-22T15:15:00Z","v":3131,"vw":21.66893},{"c":21.66,"h":21.66,"l":21.6,"n":141,"o":21.65,"t":"2026-09-22T15:30:00Z","v":4554,"vw":21.630612},{"c":21.655,"h":21.66,"l":21.56,"n":146,"o":21.62,"t":"2026-09-22T15:45:00Z","v":6235,"vw":21.625823},{"c":21.63,"h":21.705,"l":21.59,"n":477,"o":21.62,"t":"2026-09-22T16:00:00Z","v":33286,"vw":21.652077},{"c":21.62,"h":21.66,"l":21.6,"n":117,"o":21.63,"t":"2026-09-22T16:15:00Z","v":4459,"vw":21.626871},{"c":21.65,"h":21.69,"l":21.645,"n":91,"o":21.645,"t":"2026-09-22T16:30:00Z","v":3228,"vw":21.670787},{"c":21.61,"h":21.68,"l":21.61,"n":99,"o":21.66,"t":"2026-09-22T16:45:00Z","v":2621,"vw":21.642945},{"c":21.7,"h":21.7,"l":21.65,"n":137,"o":21.65,"t":"2026-09-22T17:00:00Z","v":3270,"vw":21.667616},{"c":21.685,"h":21.685,"l":21.64,"n":37,"o":21.67,"t":"2026-09-22T17:15:00Z","v":907,"vw":21.67},{"c":21.68,"h":21.695,"l":21.68,"n":45,"o":21.68,"t":"2026-09-22T17:30:00Z","v":1201,"vw":21.682693},{"c":21.795,"h":21.8,"l":21.69,"n":327,"o":21.7,"t":"2026-09-22T17:45:00Z","v":10476,"vw":21.727218},{"c":21.805,"h":21.82,"l":21.79,"n":111,"o":21.805,"t":"2026-09-22T18:00:00Z","v":2934,"vw":21.806079},{"c":21.815,"h":21.82,"l":21.79,"n":287,"o":21.82,"t":"2026-09-22T18:15:00Z","v":12431,"vw":21.803848},{"c":21.76,"h":21.8,"l":21.75,"n":131,"o":21.8,"t":"2026-09-22T18:30:00Z","v":4273,"vw":21.775},{"c":21.72,"h":21.76,"l":21.72,"n":155,"o":21.75,"t":"2026-09-22T18:45:00Z","v":4751,"vw":21.74504},{"c":21.73,"h":21.75,"l":21.7,"n":122,"o":21.72,"t":"2026-09-22T19:00:00Z","v":4001,"vw":21.719423},{"c":21.765,"h":21.765,"l":21.72,"n":150,"o":21.72,"t":"2026-09-22T19:15:00Z","v":5500,"vw":21.739534},{"c":21.81,"h":21.84,"l":21.75,"n":407,"o":21.76,"t":"2026-09-22T19:30:00Z","v":11932,"vw":21.798999},{"c":21.64,"h":21.82,"l":21.6,"n":1206,"o":21.82,"t":"2026-09-22T19:45:00Z","v":36650,"vw":21.683033},{"c":21.65,"h":21.65,"l":21.65,"n":20,"o":21.65,"t":"2026-09-22T20:00:00Z","v":48993,"vw":21.65},{"c":21.6,"h":21.6,"l":21.6,"n":2,"o":21.6,"t":"2026-09-23T12:45:00Z","v":103,"vw":21.6},{"c":21.465,"h":21.58,"l":21.465,"n":38,"o":21.52,"t":"2026-09-23T13:30:00Z","v":2432,"vw":21.520996},{"c":21.535,"h":21.59,"l":21.455,"n":101,"o":21.465,"t":"2026-09-23T13:45:00Z","v":5039,"vw":21.55282},{"c":21.405,"h":21.56,"l":21.405,"n":92,"o":21.555,"t":"2026-09-23T14:00:00Z","v":3128,"vw":21.45548},{"c":21.305,"h":21.47,"l":21.2327,"n":71,"o":21.45,"t":"2026-09-23T14:15:00Z","v":3324,"vw":21.334652},{"c":21.2,"h":21.36,"l":21.2,"n":122,"o":21.245,"t":"2026-09-23T14:30:00Z","v":3552,"vw":21.284266},{"c":21.35,"h":21.35,"l":21.205,"n":137,"o":21.205,"t":"2026-09-23T14:45:00Z","v":5484,"vw":21.267346},{"c":21.405,"h":21.43,"l":21.32,"n":148,"o":21.35,"t":"2026-09-23T15:00:00Z","v":5013,"vw":21.3685},{"c":21.4301,"h":21.54,"l":21.42,"n":150,"o":21.43,"t":"2026-09-23T15:15:00Z","v":6044,"vw":21.468261},{"c":21.49,"h":21.49,"l":21.41,"n":155,"o":21.43,"t":"2026-09-23T15:30:00Z","v":5644,"vw":21.447196},{"c":21.515,"h":21.535,"l":21.48,"n":39,"o":21.48,"t":"2026-09-23T15:45:00Z","v":1216,"vw":21.518523},{"c":21.535,"h":21.535,"l":21.455,"n":64,"o":21.49,"t":"2026-09-23T16:00:00Z","v":2089,"vw":21.494545},{"c":21.63,"h":21.63,"l":21.53,"n":128,"o":21.53,"t":"2026-09-23T16:15:00Z","v":3869,"vw":21.59},{"c":21.58,"h":21.615,"l":21.57,"n":64,"o":21.615,"t":"2026-09-23T16:30:00Z","v":2302,"vw":21.600996},{"c":21.56,"h":21.59,"l":21.55,"n":141,"o":21.57,"t":"2026-09-23T16:45:00Z","v":5239,"vw":21.577192},{"c":21.53,"h":21.55,"l":21.5,"n":91,"o":21.55,"t":"2026-09-23T17:00:00Z","v":3203,"vw":21.534934},{"c":21.5,"h":21.56,"l":21.49,"n":107,"o":21.52,"t":"2026-09-23T17:15:00Z","v":2437,"vw":21.521824},{"c":21.41,"h":21.495,"l":21.41,"n":92,"o":21.48,"t":"2026-09-23T17:30:00Z","v":2542,"vw":21.458333},{"c":21.415,"h":21.43,"l":21.36,"n":154,"o":21.4,"t":"2026-09-23T17:45:00Z","v":7439,"vw":21.40602},{"c":21.42,"h":21.46,"l":21.41,"n":278,"o":21.43,"t":"2026-09-23T18:00:00Z","v":11023,"vw":21.434638},{"c":21.45,"h":21.47,"l":21.445,"n":85,"o":21.45,"t":"2026-09-23T18:15:00Z","v":2479,"vw":21.451875},{"c":21.43,"h":21.46,"l":21.43,"n":129,"o":21.445,"t":"2026-09-23T18:30:00Z","v":4342,"vw":21.445682},{"c":21.44,"h":21.44,"l":21.41,"n":143,"o":21.435,"t":"2026-09-23T18:45:00Z","v":4584,"vw":21.430917},{"c":21.33,"h":21.45,"l":21.33,"n":133,"o":21.425,"t":"2026-09-23T19:00:00Z","v":5874,"vw":21.405494},{"c":21.26,"h":21.325,"l":21.24,"n":159,"o":21.325,"t":"2026-09-23T19:15:00Z","v":4295,"vw":21.273572},{"c":21.145,"h":21.3,"l":21.14,"n":300,"o":21.27,"t":"2026-09-23T19:30:00Z","v":12007,"vw":21.244555},{"c":21.26,"h":21.31,"l":21.12,"n":783,"o":21.15,"t":"2026-09-23T19:45:00Z","v":31232,"vw":21.239481},{"c":21.27,"h":21.27,"l":21.27,"n":21,"o":21.27,"t":"2026-09-23T20:00:00Z","v":27377,"vw":21.27},{"c":21.33,"h":21.49,"l":21.275,"n":138,"o":21.28,"t":"2026-09-24T13:30:00Z","v":8551,"vw":21.330114},{"c":21.64,"h":21.65,"l":21.37,"n":170,"o":21.43,"t":"2026-09-24T13:45:00Z","v":11001,"vw":21.544523},{"c":21.8012,"h":21.82,"l":21.5198,"n":287,"o":21.65,"t":"2026-09-24T14:00:00Z","v":24094,"vw":21.687063},{"c":21.72,"h":21.809,"l":21.655,"n":88,"o":21.73,"t":"2026-09-24T14:15:00Z","v":3633,"vw":21.697604},{"c":21.705,"h":21.87,"l":21.7,"n":157,"o":21.71,"t":"2026-09-24T14:30:00Z","v":11204,"vw":21.822138},{"c":21.647,"h":21.76,"l":21.615,"n":160,"o":21.71,"t":"2026-09-24T14:45:00Z","v":4110,"vw":21.682393},{"c":21.67,"h":21.69,"l":21.6477,"n":74,"o":21.65,"t":"2026-09-24T15:00:00Z","v":2443,"vw":21.665724},{"c":21.48,"h":21.72,"l":21.48,"n":195,"o":21.67,"t":"2026-09-24T15:15:00Z","v":7655,"vw":21.614613},{"c":21.5,"h":21.55,"l":21.5,"n":191,"o":21.5,"t":"2026-09-24T15:30:00Z","v":7247,"vw":21.528409},{"c":21.48,"h":21.53,"l":21.47,"n":62,"o":21.48,"t":"2026-09-24T15:45:00Z","v":2130,"vw":21.49625},{"c":21.58,"h":21.58,"l":21.46,"n":168,"o":21.485,"t":"2026-09-24T16:00:00Z","v":5323,"vw":21.507467},{"c":21.68,"h":21.77,"l":21.61,"n":234,"o":21.61,"t":"2026-09-24T16:15:00Z","v":10140,"vw":21.687974},{"c":21.685,"h":21.685,"l":21.61,"n":99,"o":21.63,"t":"2026-09-24T16:30:00Z","v":2639,"vw":21.644823},{"c":21.605,"h":21.64,"l":21.605,"n":27,"o":21.62,"t":"2026-09-24T16:45:00Z","v":1091,"vw":21.620714},{"c":21.69,"h":21.69,"l":21.605,"n":172,"o":21.605,"t":"2026-09-24T17:00:00Z","v":6392,"vw":21.663291},{"c":21.7,"h":21.71,"l":21.66,"n":94,"o":21.68,"t":"2026-09-24T17:15:00Z","v":4476,"vw":21.695743},{"c":21.68,"h":21.7,"l":21.67,"n":82,"o":21.7,"t":"2026-09-24T17:30:00Z","v":2624,"vw":21.682351},{"c":21.64,"h":21.68,"l":21.62,"n":69,"o":21.68,"t":"2026-09-24T17:45:00Z","v":1959,"vw":21.64625},{"c":21.59,"h":21.65,"l":21.59,"n":137,"o":21.62,"t":"2026-09-24T18:00:00Z","v":3521,"vw":21.618272},{"c":21.68,"h":21.68,"l":21.59,"n":89,"o":21.59,"t":"2026-09-24T18:15:00Z","v":2899,"vw":21.643636},{"c":21.66,"h":21.7,"l":21.652,"n":173,"o":21.66,"t":"2026-09-24T18:30:00Z","v":5416,"vw":21.665954},{"c":21.69,"h":21.74,"l":21.67,"n":218,"o":21.69,"t":"2026-09-24T18:45:00Z","v":9919,"vw":21.710359},{"c":21.64,"h":21.72,"l":21.58,"n":270,"o":21.7,"t":"2026-09-24T19:00:00Z","v":11204,"vw":21.67999},{"c":21.69,"h":21.72,"l":21.63,"n":374,"o":21.63,"t":"2026-09-24T19:15:00Z","v":15361,"vw":21.69363},{"c":21.685,"h":21.69,"l":21.58,"n":662,"o":21.69,"t":"2026-09-24T19:30:00Z","v":31223,"vw":21.632396},{"c":21.55,"h":21.75,"l":21.53,"n":1452,"o":21.69,"t":"2026-09-24T19:45:00Z","v":58049,"vw":21.630237},{"c":21.55,"h":21.55,"l":21.55,"n":11,"o":21.55,"t":"2026-09-24T20:00:00Z","v":53246,"vw":21.55},{"c":21.49,"h":21.69,"l":21.36,"n":84,"o":21.69,"t":"2026-09-25T13:30:00Z","v":3814,"vw":21.614242},{"c":21.46,"h":21.51,"l":21.46,"n":13,"o":21.51,"t":"2026-09-25T13:45:00Z","v":392,"vw":21.485},{"c":21.56,"h":21.58,"l":21.44,"n":76,"o":21.44,"t":"2026-09-25T14:00:00Z","v":3281,"vw":21.482755},{"c":21.595,"h":21.595,"l":21.47,"n":96,"o":21.52,"t":"2026-09-25T14:15:00Z","v":4275,"vw":21.517211},{"c":21.6,"h":21.6,"l":21.6,"n":10,"o":21.6,"t":"2026-09-25T14:30:00Z","v":341,"vw":21.6},{"c":21.65,"h":21.65,"l":21.53,"n":78,"o":21.57,"t":"2026-09-25T14:45:00Z","v":3106,"vw":21.58888},{"c":21.83,"h":21.83,"l":21.71,"n":144,"o":21.71,"t":"2026-09-25T15:00:00Z","v":5253,"vw":21.778089},{"c":21.83,"h":21.83,"l":21.83,"n":14,"o":21.83,"t":"2026-09-25T15:15:00Z","v":1333,"vw":21.83},{"c":21.825,"h":21.84,"l":21.77,"n":114,"o":21.84,"t":"2026-09-25T15:30:00Z","v":3960,"vw":21.804402},{"c":21.88,"h":21.88,"l":21.825,"n":62,"o":21.825,"t":"2026-09-25T15:45:00Z","v":847,"vw":21.851055},{"c":22.06,"h":22.09,"l":21.91,"n":401,"o":21.91,"t":"2026-09-25T16:00:00Z","v":21232,"vw":21.988567},{"c":22.085,"h":22.085,"l":21.99,"n":146,"o":22.05,"t":"2026-09-25T16:15:00Z","v":4120,"vw":22.045227},{"c":22.14,"h":22.14,"l":22.02,"n":135,"o":22.08,"t":"2026-09-25T16:30:00Z","v":5035,"vw":22.084916},{"c":22.07,"h":22.1,"l":22.07,"n":50,"o":22.09,"t":"2026-09-25T16:45:00Z","v":1805,"vw":22.085508},{"c":22,"h":22.085,"l":21.99,"n":146,"o":22.085,"t":"2026-09-25T17:00:00Z","v":4609,"vw":22.036937},{"c":22.03,"h":22.11,"l":22.03,"n":110,"o":22.06,"t":"2026-09-25T17:15:00Z","v":2948,"vw":22.07194},{"c":22.035,"h":22.0734,"l":21.99,"n":121,"o":22.0734,"t":"2026-09-25T17:30:00Z","v":4628,"vw":22.0246},{"c":22.075,"h":22.075,"l":22.05,"n":58,"o":22.05,"t":"2026-09-25T17:45:00Z","v":1736,"vw":22.065714},{"c":22.155,"h":22.17,"l":22.075,"n":178,"o":22.075,"t":"2026-09-25T18:00:00Z","v":5969,"vw":22.134426},{"c":22.17,"h":22.18,"l":22.13,"n":105,"o":22.13,"t":"2026-09-25T18:15:00Z","v":3632,"vw":22.151562},{"c":22.01,"h":22.1869,"l":22.01,"n":171,"o":22.17,"t":"2026-09-25T18:30:00Z","v":6676,"vw":22.102327},{"c":22.025,"h":22.025,"l":21.95,"n":225,"o":21.97,"t":"2026-09-25T18:45:00Z","v":7676,"vw":21.97686},{"c":22.19,"h":22.2,"l":22.065,"n":324,"o":22.065,"t":"2026-09-25T19:00:00Z","v":21437,"vw":22.129832},{"c":22.05,"h":22.21,"l":22.05,"n":241,"o":22.21,"t":"2026-09-25T19:15:00Z","v":11883,"vw":22.150044},{"c":22.14,"h":22.165,"l":22.03,"n":328,"o":22.03,"t":"2026-09-25T19:30:00Z","v":14199,"vw":22.117979},{"c":22.19,"h":22.25,"l":22.15,"n":932,"o":22.17,"t":"2026-09-25T19:45:00Z","v":35459,"vw":22.199427},{"c":22.2,"h":22.2,"l":22.2,"n":18,"o":22.2,"t":"2026-09-25T20:00:00Z","v":39722,"vw":22.2},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-09-28T11:00:00Z","v":100,"vw":22},{"c":22.02,"h":22.02,"l":22,"n":16,"o":22,"t":"2026-09-28T12:45:00Z","v":2480,"vw":22.007601},{"c":22.009,"h":22.19,"l":21.98,"n":103,"o":21.99,"t":"2026-09-28T13:30:00Z","v":10020,"vw":22.021226},{"c":22.17,"h":22.235,"l":21.9753,"n":181,"o":22.02,"t":"2026-09-28T13:45:00Z","v":5139,"vw":22.089894},{"c":22,"h":22.265,"l":22,"n":260,"o":22.1714,"t":"2026-09-28T14:00:00Z","v":8715,"vw":22.14189},{"c":21.975,"h":22,"l":21.89,"n":129,"o":21.995,"t":"2026-09-28T14:15:00Z","v":5512,"vw":21.957266},{"c":21.86,"h":21.96,"l":21.86,"n":32,"o":21.96,"t":"2026-09-28T14:30:00Z","v":1332,"vw":21.935408},{"c":21.84,"h":21.96,"l":21.84,"n":144,"o":21.92,"t":"2026-09-28T14:45:00Z","v":3975,"vw":21.90619},{"c":21.93,"h":21.95,"l":21.855,"n":121,"o":21.8744,"t":"2026-09-28T15:00:00Z","v":3443,"vw":21.910885},{"c":21.9,"h":21.92,"l":21.87,"n":167,"o":21.9,"t":"2026-09-28T15:15:00Z","v":3311,"vw":21.892764},{"c":21.85,"h":21.88,"l":21.83,"n":100,"o":21.88,"t":"2026-09-28T15:30:00Z","v":2381,"vw":21.853636},{"c":21.91,"h":21.91,"l":21.88,"n":71,"o":21.88,"t":"2026-09-28T15:45:00Z","v":1154,"vw":21.895},{"c":21.95,"h":22.02,"l":21.95,"n":301,"o":21.95,"t":"2026-09-28T16:00:00Z","v":13209,"vw":21.984528},{"c":22.13,"h":22.13,"l":21.98,"n":162,"o":21.98,"t":"2026-09-28T16:15:00Z","v":2930,"vw":22.092083},{"c":22.035,"h":22.14,"l":22.035,"n":92,"o":22.13,"t":"2026-09-28T16:30:00Z","v":3178,"vw":22.097369},{"c":22.14,"h":22.14,"l":22.03,"n":97,"o":22.05,"t":"2026-09-28T16:45:00Z","v":2607,"vw":22.082716},{"c":22.26,"h":22.26,"l":22.12,"n":210,"o":22.16,"t":"2026-09-28T17:00:00Z","v":5917,"vw":22.163979},{"c":22.18,"h":22.21,"l":22.18,"n":60,"o":22.21,"t":"2026-09-28T17:15:00Z","v":1840,"vw":22.193667},{"c":22.095,"h":22.2,"l":22.06,"n":206,"o":22.175,"t":"2026-09-28T17:30:00Z","v":7191,"vw":22.118287},{"c":22.17,"h":22.18,"l":22.14,"n":124,"o":22.14,"t":"2026-09-28T18:00:00Z","v":4237,"vw":22.153499},{"c":22.14,"h":22.165,"l":22.14,"n":59,"o":22.165,"t":"2026-09-28T18:15:00Z","v":2047,"vw":22.152778},{"c":22.16,"h":22.16,"l":22.16,"n":16,"o":22.16,"t":"2026-09-28T18:30:00Z","v":973,"vw":22.16},{"c":22.17,"h":22.18,"l":22.15,"n":222,"o":22.16,"t":"2026-09-28T18:45:00Z","v":5456,"vw":22.165778},{"c":22.06,"h":22.2,"l":22.04,"n":217,"o":22.19,"t":"2026-09-28T19:00:00Z","v":6383,"vw":22.106},{"c":22.24,"h":22.24,"l":22.055,"n":214,"o":22.055,"t":"2026-09-28T19:15:00Z","v":6293,"vw":22.133984},{"c":22.19,"h":22.28,"l":22.165,"n":464,"o":22.235,"t":"2026-09-28T19:30:00Z","v":13507,"vw":22.228324},{"c":22.35,"h":22.39,"l":22.19,"n":1039,"o":22.19,"t":"2026-09-28T19:45:00Z","v":43923,"vw":22.332506},{"c":22.36,"h":22.36,"l":22.36,"n":15,"o":22.36,"t":"2026-09-28T20:00:00Z","v":60203,"vw":22.36},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-09-28T22:00:00Z","v":495,"vw":22.4},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-09-29T12:30:00Z","v":100,"vw":22.51},{"c":22.3397,"h":22.59,"l":22.25,"n":262,"o":22.29,"t":"2026-09-29T13:30:00Z","v":13978,"vw":22.362669},{"c":22.4,"h":22.4,"l":22.32,"n":15,"o":22.355,"t":"2026-09-29T13:45:00Z","v":633,"vw":22.358741},{"c":22.24,"h":22.25,"l":22.17,"n":45,"o":22.2,"t":"2026-09-29T14:00:00Z","v":2141,"vw":22.210159},{"c":22.13,"h":22.26,"l":22.11,"n":73,"o":22.16,"t":"2026-09-29T14:15:00Z","v":3941,"vw":22.197222},{"c":22,"h":22.12,"l":22,"n":59,"o":22.12,"t":"2026-09-29T14:30:00Z","v":2024,"vw":22.087083},{"c":21.9,"h":21.97,"l":21.9,"n":102,"o":21.92,"t":"2026-09-29T14:45:00Z","v":2835,"vw":21.926494},{"c":21.93,"h":21.93,"l":21.88,"n":80,"o":21.92,"t":"2026-09-29T15:00:00Z","v":1936,"vw":21.903998},{"c":21.98,"h":21.98,"l":21.925,"n":39,"o":21.925,"t":"2026-09-29T15:15:00Z","v":871,"vw":21.951},{"c":22.02,"h":22.02,"l":21.97,"n":46,"o":21.995,"t":"2026-09-29T15:30:00Z","v":1052,"vw":21.995},{"c":22.12,"h":22.13,"l":22.05,"n":100,"o":22.05,"t":"2026-09-29T15:45:00Z","v":3441,"vw":22.098469},{"c":22.05,"h":22.095,"l":22.05,"n":66,"o":22.095,"t":"2026-09-29T16:00:00Z","v":1544,"vw":22.068333},{"c":22.1,"h":22.11,"l":22.04,"n":100,"o":22.04,"t":"2026-09-29T16:15:00Z","v":3374,"vw":22.081973},{"c":22.07,"h":22.105,"l":22.05,"n":40,"o":22.105,"t":"2026-09-29T16:30:00Z","v":1013,"vw":22.06875},{"c":22.1,"h":22.1,"l":22.04,"n":59,"o":22.07,"t":"2026-09-29T16:45:00Z","v":1870,"vw":22.072489},{"c":22.165,"h":22.165,"l":22.13,"n":44,"o":22.13,"t":"2026-09-29T17:00:00Z","v":1099,"vw":22.15125},{"c":22.205,"h":22.22,"l":22.165,"n":214,"o":22.165,"t":"2026-09-29T17:15:00Z","v":11735,"vw":22.20832},{"c":22.02,"h":22.2,"l":22,"n":213,"o":22.2,"t":"2026-09-29T17:30:00Z","v":12265,"vw":22.081899},{"c":21.995,"h":22.08,"l":21.99,"n":193,"o":22.03,"t":"2026-09-29T17:45:00Z","v":6958,"vw":22.025146},{"c":22.05,"h":22.08,"l":22.02,"n":187,"o":22.02,"t":"2026-09-29T18:00:00Z","v":7162,"vw":22.054688},{"c":22.03,"h":22.12,"l":22.03,"n":617,"o":22.05,"t":"2026-09-29T18:15:00Z","v":21560,"vw":22.087321},{"c":22.015,"h":22.04,"l":22,"n":116,"o":22.04,"t":"2026-09-29T18:30:00Z","v":3370,"vw":22.018906},{"c":22.025,"h":22.025,"l":22,"n":153,"o":22,"t":"2026-09-29T18:45:00Z","v":4632,"vw":22.013077},{"c":22.12,"h":22.135,"l":22.02,"n":447,"o":22.04,"t":"2026-09-29T19:00:00Z","v":20780,"vw":22.052507},{"c":22.13,"h":22.145,"l":22.12,"n":116,"o":22.14,"t":"2026-09-29T19:15:00Z","v":2799,"vw":22.133167},{"c":22.13,"h":22.185,"l":22.13,"n":306,"o":22.16,"t":"2026-09-29T19:30:00Z","v":9057,"vw":22.150057},{"c":22.08,"h":22.21,"l":22.06,"n":1010,"o":22.14,"t":"2026-09-29T19:45:00Z","v":36443,"vw":22.111932},{"c":22.08,"h":22.08,"l":22.08,"n":15,"o":22.08,"t":"2026-09-29T20:00:00Z","v":40822,"vw":22.08},{"c":21.97,"h":22.2,"l":21.85,"n":187,"o":22.07,"t":"2026-09-30T13:30:00Z","v":13099,"vw":22.015071},{"c":22.045,"h":22.045,"l":21.95,"n":107,"o":21.97,"t":"2026-09-30T13:45:00Z","v":5945,"vw":21.977821},{"c":21.89,"h":22.07,"l":21.86,"n":110,"o":22.07,"t":"2026-09-30T14:00:00Z","v":7761,"vw":21.937156},{"c":21.71,"h":21.83,"l":21.705,"n":244,"o":21.83,"t":"2026-09-30T14:15:00Z","v":18842,"vw":21.752146},{"c":21.805,"h":21.805,"l":21.69,"n":139,"o":21.73,"t":"2026-09-30T14:30:00Z","v":4844,"vw":21.750864},{"c":21.8,"h":21.875,"l":21.79,"n":162,"o":21.805,"t":"2026-09-30T14:45:00Z","v":4762,"vw":21.822006},{"c":21.97,"h":21.99,"l":21.89,"n":297,"o":21.89,"t":"2026-09-30T15:00:00Z","v":20949,"vw":21.937055},{"c":22,"h":22.02,"l":21.93,"n":109,"o":21.965,"t":"2026-09-30T15:15:00Z","v":3547,"vw":21.979604},{"c":22.005,"h":22.03,"l":21.99,"n":80,"o":22,"t":"2026-09-30T15:30:00Z","v":2473,"vw":22.006071},{"c":21.965,"h":22.02,"l":21.91,"n":118,"o":22.02,"t":"2026-09-30T15:45:00Z","v":4288,"vw":21.973542},{"c":21.98,"h":21.99,"l":21.97,"n":81,"o":21.99,"t":"2026-09-30T16:00:00Z","v":2871,"vw":21.979107},{"c":21.95,"h":21.96,"l":21.92,"n":106,"o":21.96,"t":"2026-09-30T16:15:00Z","v":3602,"vw":21.945187},{"c":21.9675,"h":21.97,"l":21.94,"n":43,"o":21.94,"t":"2026-09-30T16:30:00Z","v":988,"vw":21.953465},{"c":22.02,"h":22.02,"l":21.9703,"n":74,"o":22,"t":"2026-09-30T16:45:00Z","v":1922,"vw":21.995875},{"c":22.05,"h":22.05,"l":22.03,"n":63,"o":22.03,"t":"2026-09-30T17:00:00Z","v":1164,"vw":22.042515},{"c":22.12,"h":22.12,"l":22.045,"n":189,"o":22.05,"t":"2026-09-30T17:15:00Z","v":5407,"vw":22.073396},{"c":22.07,"h":22.1,"l":22.05,"n":85,"o":22.1,"t":"2026-09-30T17:30:00Z","v":2162,"vw":22.072498},{"c":22.105,"h":22.12,"l":22.09,"n":65,"o":22.09,"t":"2026-09-30T17:45:00Z","v":3324,"vw":22.107791},{"c":22.17,"h":22.18,"l":22.1,"n":180,"o":22.1,"t":"2026-09-30T18:00:00Z","v":12762,"vw":22.142755},{"c":22.22,"h":22.23,"l":22.19,"n":103,"o":22.19,"t":"2026-09-30T18:15:00Z","v":3195,"vw":22.202034},{"c":22.18,"h":22.25,"l":22.18,"n":160,"o":22.22,"t":"2026-09-30T18:30:00Z","v":7542,"vw":22.235577},{"c":22.06,"h":22.13,"l":22.03,"n":124,"o":22.13,"t":"2026-09-30T18:45:00Z","v":4184,"vw":22.061534},{"c":22.06,"h":22.07,"l":22.03,"n":144,"o":22.06,"t":"2026-09-30T19:00:00Z","v":5531,"vw":22.050206},{"c":22.11,"h":22.115,"l":22.06,"n":179,"o":22.06,"t":"2026-09-30T19:15:00Z","v":7953,"vw":22.097544},{"c":22.03,"h":22.13,"l":22.03,"n":253,"o":22.12,"t":"2026-09-30T19:30:00Z","v":9898,"vw":22.077136},{"c":22,"h":22.06,"l":21.99,"n":711,"o":22.035,"t":"2026-09-30T19:45:00Z","v":32218,"vw":22.018421},{"c":22.02,"h":22.02,"l":22.02,"n":16,"o":22.02,"t":"2026-09-30T20:00:00Z","v":65148,"vw":22.02},{"c":21.835,"h":22.05,"l":21.835,"n":134,"o":21.99,"t":"2026-10-01T13:30:00Z","v":10011,"vw":21.991813},{"c":21.96,"h":21.96,"l":21.736,"n":80,"o":21.82,"t":"2026-10-01T13:45:00Z","v":3227,"vw":21.806789},{"c":21.84,"h":21.965,"l":21.84,"n":119,"o":21.965,"t":"2026-10-01T14:00:00Z","v":4140,"vw":21.909406},{"c":21.9,"h":21.95,"l":21.815,"n":80,"o":21.82,"t":"2026-10-01T14:15:00Z","v":2800,"vw":21.863611},{"c":21.95,"h":21.97,"l":21.84,"n":273,"o":21.89,"t":"2026-10-01T14:30:00Z","v":16139,"vw":21.882778},{"c":21.79,"h":21.975,"l":21.79,"n":94,"o":21.975,"t":"2026-10-01T14:45:00Z","v":2941,"vw":21.875946},{"c":21.8,"h":21.85,"l":21.79,"n":80,"o":21.79,"t":"2026-10-01T15:00:00Z","v":2458,"vw":21.831965},{"c":21.68,"h":21.76,"l":21.68,"n":75,"o":21.76,"t":"2026-10-01T15:15:00Z","v":2773,"vw":21.725},{"c":21.74,"h":21.79,"l":21.72,"n":97,"o":21.72,"t":"2026-10-01T15:30:00Z","v":2781,"vw":21.735454},{"c":21.69,"h":21.695,"l":21.62,"n":103,"o":21.695,"t":"2026-10-01T15:45:00Z","v":2683,"vw":21.670794},{"c":21.725,"h":21.725,"l":21.66,"n":118,"o":21.69,"t":"2026-10-01T16:00:00Z","v":3199,"vw":21.700769},{"c":21.7401,"h":21.775,"l":21.705,"n":146,"o":21.705,"t":"2026-10-01T16:15:00Z","v":4786,"vw":21.726652},{"c":21.82,"h":21.85,"l":21.8,"n":130,"o":21.8,"t":"2026-10-01T16:30:00Z","v":4362,"vw":21.808652},{"c":21.71,"h":21.74,"l":21.68,"n":88,"o":21.74,"t":"2026-10-01T16:45:00Z","v":3444,"vw":21.703686},{"c":21.705,"h":21.75,"l":21.695,"n":79,"o":21.695,"t":"2026-10-01T17:00:00Z","v":2387,"vw":21.720417},{"c":21.73,"h":21.73,"l":21.6938,"n":83,"o":21.6938,"t":"2026-10-01T17:15:00Z","v":2515,"vw":21.708243},{"c":21.49,"h":21.74,"l":21.475,"n":359,"o":21.725,"t":"2026-10-01T17:30:00Z","v":12224,"vw":21.543902},{"c":21.41,"h":21.47,"l":21.36,"n":238,"o":21.46,"t":"2026-10-01T17:45:00Z","v":7802,"vw":21.41354},{"c":21.33,"h":21.45,"l":21.29,"n":234,"o":21.45,"t":"2026-10-01T18:00:00Z","v":7920,"vw":21.398381},{"c":21.54,"h":21.6,"l":21.36,"n":137,"o":21.36,"t":"2026-10-01T18:15:00Z","v":3678,"vw":21.529212},{"c":21.37,"h":21.55,"l":21.37,"n":218,"o":21.53,"t":"2026-10-01T18:30:00Z","v":7174,"vw":21.49012},{"c":21.325,"h":21.36,"l":21.32,"n":181,"o":21.355,"t":"2026-10-01T18:45:00Z","v":4767,"vw":21.334678},{"c":21.24,"h":21.325,"l":21.24,"n":120,"o":21.325,"t":"2026-10-01T19:00:00Z","v":4556,"vw":21.279326},{"c":21.24,"h":21.24,"l":21.225,"n":77,"o":21.23,"t":"2026-10-01T19:15:00Z","v":2532,"vw":21.232528},{"c":21.2,"h":21.25,"l":21.12,"n":450,"o":21.245,"t":"2026-10-01T19:30:00Z","v":23535,"vw":21.200382},{"c":21.3,"h":21.415,"l":21.165,"n":1460,"o":21.19,"t":"2026-10-01T19:45:00Z","v":85238,"vw":21.275891},{"c":21.3,"h":21.3,"l":21.3,"n":20,"o":21.3,"t":"2026-10-01T20:00:00Z","v":62209,"vw":21.3},{"c":21.505,"h":21.64,"l":21.4,"n":190,"o":21.64,"t":"2026-10-02T13:30:00Z","v":17701,"vw":21.595434},{"c":21.6,"h":21.61,"l":21.445,"n":155,"o":21.48,"t":"2026-10-02T13:45:00Z","v":5001,"vw":21.518583},{"c":21.47,"h":21.615,"l":21.43,"n":265,"o":21.56,"t":"2026-10-02T14:00:00Z","v":11744,"vw":21.498359},{"c":21.56,"h":21.6102,"l":21.46,"n":128,"o":21.465,"t":"2026-10-02T14:15:00Z","v":7333,"vw":21.516522},{"c":21.45,"h":21.51,"l":21.41,"n":122,"o":21.5,"t":"2026-10-02T14:30:00Z","v":4749,"vw":21.452873},{"c":21.435,"h":21.435,"l":21.38,"n":160,"o":21.43,"t":"2026-10-02T14:45:00Z","v":5218,"vw":21.403408},{"c":21.34,"h":21.46,"l":21.32,"n":320,"o":21.45,"t":"2026-10-02T15:00:00Z","v":15488,"vw":21.394656},{"c":21.37,"h":21.415,"l":21.37,"n":173,"o":21.38,"t":"2026-10-02T15:15:00Z","v":4648,"vw":21.391797},{"c":21.39,"h":21.41,"l":21.39,"n":60,"o":21.39,"t":"2026-10-02T15:30:00Z","v":2029,"vw":21.398348},{"c":21.32,"h":21.44,"l":21.32,"n":218,"o":21.4,"t":"2026-10-02T15:45:00Z","v":5261,"vw":21.389787},{"c":21.2,"h":21.31,"l":21.2,"n":143,"o":21.31,"t":"2026-10-02T16:00:00Z","v":3753,"vw":21.278421},{"c":21.085,"h":21.22,"l":21.075,"n":174,"o":21.195,"t":"2026-10-02T16:15:00Z","v":5856,"vw":21.168899},{"c":21.125,"h":21.125,"l":21.09,"n":41,"o":21.09,"t":"2026-10-02T16:30:00Z","v":1486,"vw":21.113182},{"c":21.08,"h":21.115,"l":21.08,"n":44,"o":21.115,"t":"2026-10-02T16:45:00Z","v":862,"vw":21.095},{"c":21.07,"h":21.1096,"l":21.065,"n":67,"o":21.1096,"t":"2026-10-02T17:00:00Z","v":1829,"vw":21.075632},{"c":21.2,"h":21.2,"l":21.1,"n":307,"o":21.1,"t":"2026-10-02T17:15:00Z","v":14064,"vw":21.151362},{"c":21.25,"h":21.25,"l":21.22,"n":52,"o":21.23,"t":"2026-10-02T17:30:00Z","v":2059,"vw":21.228457},{"c":21.2,"h":21.25,"l":21.1823,"n":148,"o":21.25,"t":"2026-10-02T17:45:00Z","v":4402,"vw":21.212234},{"c":21.315,"h":21.32,"l":21.215,"n":158,"o":21.215,"t":"2026-10-02T18:00:00Z","v":5203,"vw":21.263715},{"c":21.395,"h":21.41,"l":21.3,"n":203,"o":21.3,"t":"2026-10-02T18:15:00Z","v":8094,"vw":21.33579},{"c":21.37,"h":21.41,"l":21.345,"n":115,"o":21.41,"t":"2026-10-02T18:30:00Z","v":4010,"vw":21.37656},{"c":21.42,"h":21.45,"l":21.37,"n":196,"o":21.37,"t":"2026-10-02T18:45:00Z","v":6630,"vw":21.416402},{"c":21.38,"h":21.45,"l":21.34,"n":258,"o":21.43,"t":"2026-10-02T19:00:00Z","v":7703,"vw":21.389058},{"c":21.47,"h":21.55,"l":21.38,"n":270,"o":21.38,"t":"2026-10-02T19:15:00Z","v":17262,"vw":21.491875},{"c":21.44,"h":21.53,"l":21.43,"n":376,"o":21.475,"t":"2026-10-02T19:30:00Z","v":18156,"vw":21.485846},{"c":21.52,"h":21.55,"l":21.45,"n":1244,"o":21.46,"t":"2026-10-02T19:45:00Z","v":61650,"vw":21.489275},{"c":21.48,"h":21.48,"l":21.48,"n":18,"o":21.48,"t":"2026-10-02T20:00:00Z","v":40578,"vw":21.48},{"c":21.5,"h":21.56,"l":21.2778,"n":136,"o":21.37,"t":"2026-10-05T13:30:00Z","v":7598,"vw":21.400315},{"c":21.63,"h":21.63,"l":21.48,"n":76,"o":21.52,"t":"2026-10-05T13:45:00Z","v":2605,"vw":21.532941},{"c":21.65,"h":21.71,"l":21.57,"n":218,"o":21.66,"t":"2026-10-05T14:00:00Z","v":7623,"vw":21.658291},{"c":21.585,"h":21.72,"l":21.585,"n":98,"o":21.71,"t":"2026-10-05T14:15:00Z","v":4445,"vw":21.685922},{"c":21.505,"h":21.58,"l":21.435,"n":68,"o":21.58,"t":"2026-10-05T14:30:00Z","v":3433,"vw":21.455357},{"c":21.6,"h":21.63,"l":21.505,"n":93,"o":21.505,"t":"2026-10-05T14:45:00Z","v":2664,"vw":21.569031},{"c":21.6,"h":21.67,"l":21.58,"n":175,"o":21.61,"t":"2026-10-05T15:00:00Z","v":6037,"vw":21.62421},{"c":21.6,"h":21.63,"l":21.59,"n":136,"o":21.59,"t":"2026-10-05T15:15:00Z","v":3404,"vw":21.606335},{"c":21.665,"h":21.665,"l":21.62,"n":58,"o":21.62,"t":"2026-10-05T15:30:00Z","v":1730,"vw":21.636667},{"c":21.65,"h":21.665,"l":21.63,"n":93,"o":21.645,"t":"2026-10-05T15:45:00Z","v":2249,"vw":21.648555},{"c":21.645,"h":21.65,"l":21.615,"n":96,"o":21.63,"t":"2026-10-05T16:00:00Z","v":2894,"vw":21.63},{"c":21.61,"h":21.65,"l":21.6,"n":71,"o":21.62,"t":"2026-10-05T16:15:00Z","v":1783,"vw":21.617692},{"c":21.53,"h":21.59,"l":21.53,"n":74,"o":21.59,"t":"2026-10-05T16:30:00Z","v":1544,"vw":21.55},{"c":21.64,"h":21.65,"l":21.47,"n":338,"o":21.53,"t":"2026-10-05T16:45:00Z","v":12683,"vw":21.523665},{"c":21.615,"h":21.64,"l":21.585,"n":73,"o":21.64,"t":"2026-10-05T17:00:00Z","v":1371,"vw":21.606111},{"c":21.63,"h":21.63,"l":21.59,"n":124,"o":21.615,"t":"2026-10-05T17:15:00Z","v":2382,"vw":21.61997},{"c":21.735,"h":21.76,"l":21.65,"n":250,"o":21.65,"t":"2026-10-05T17:30:00Z","v":8402,"vw":21.696869},{"c":21.62,"h":21.75,"l":21.62,"n":238,"o":21.735,"t":"2026-10-05T17:45:00Z","v":11668,"vw":21.709144},{"c":21.705,"h":21.705,"l":21.56,"n":228,"o":21.57,"t":"2026-10-05T18:00:00Z","v":5670,"vw":21.629962},{"c":21.78,"h":21.78,"l":21.72,"n":90,"o":21.72,"t":"2026-10-05T18:15:00Z","v":2300,"vw":21.754616},{"c":21.77,"h":21.77,"l":21.75,"n":70,"o":21.76,"t":"2026-10-05T18:30:00Z","v":1755,"vw":21.758993},{"c":21.77,"h":21.815,"l":21.75,"n":171,"o":21.75,"t":"2026-10-05T18:45:00Z","v":9130,"vw":21.790783},{"c":21.9,"h":21.91,"l":21.755,"n":195,"o":21.755,"t":"2026-10-05T19:00:00Z","v":6786,"vw":21.816907},{"c":22.025,"h":22.03,"l":21.925,"n":418,"o":21.945,"t":"2026-10-05T19:15:00Z","v":17104,"vw":21.990095},{"c":22.13,"h":22.23,"l":21.975,"n":688,"o":22.025,"t":"2026-10-05T19:30:00Z","v":27386,"vw":22.085233},{"c":22.44,"h":22.47,"l":22.11,"n":1597,"o":22.13,"t":"2026-10-05T19:45:00Z","v":74788,"vw":22.372075},{"c":22.45,"h":22.45,"l":22.45,"n":19,"o":22.45,"t":"2026-10-05T20:00:00Z","v":62445,"vw":22.45},{"c":22.44,"h":22.44,"l":22.44,"n":5,"o":22.44,"t":"2026-10-06T12:15:00Z","v":250,"vw":22.44},{"c":22.6,"h":22.78,"l":22.43,"n":299,"o":22.43,"t":"2026-10-06T13:30:00Z","v":24758,"vw":22.544886},{"c":22.24,"h":22.535,"l":22.21,"n":111,"o":22.46,"t":"2026-10-06T13:45:00Z","v":7503,"vw":22.391141},{"c":21.69,"h":22.2,"l":21.59,"n":277,"o":22.2,"t":"2026-10-06T14:00:00Z","v":16022,"vw":21.979381},{"c":21.31,"h":21.8,"l":21.225,"n":344,"o":21.67,"t":"2026-10-06T14:15:00Z","v":34499,"vw":21.505351},{"c":21.17,"h":21.44,"l":21.1402,"n":117,"o":21.275,"t":"2026-10-06T14:30:00Z","v":6999,"vw":21.244809},{"c":21.17,"h":21.2,"l":21.065,"n":122,"o":21.14,"t":"2026-10-06T14:45:00Z","v":8580,"vw":21.140679},{"c":20.893,"h":21.2,"l":20.8601,"n":374,"o":21.2,"t":"2026-10-06T15:00:00Z","v":16346,"vw":21.054002},{"c":20.8675,"h":20.92,"l":20.795,"n":198,"o":20.9,"t":"2026-10-06T15:15:00Z","v":7137,"vw":20.856954},{"c":20.86,"h":20.915,"l":20.86,"n":43,"o":20.9,"t":"2026-10-06T15:30:00Z","v":1134,"vw":20.891765},{"c":20.92,"h":20.98,"l":20.82,"n":160,"o":20.87,"t":"2026-10-06T15:45:00Z","v":5001,"vw":20.892846},{"c":20.88,"h":20.9551,"l":20.88,"n":49,"o":20.95,"t":"2026-10-06T16:00:00Z","v":1913,"vw":20.928718},{"c":20.69,"h":20.9203,"l":20.665,"n":179,"o":20.9203,"t":"2026-10-06T16:15:00Z","v":9764,"vw":20.849837},{"c":20.75,"h":20.79,"l":20.72,"n":114,"o":20.72,"t":"2026-10-06T16:30:00Z","v":4445,"vw":20.756874},{"c":20.68,"h":20.7766,"l":20.65,"n":204,"o":20.75,"t":"2026-10-06T16:45:00Z","v":13157,"vw":20.709752},{"c":20.8247,"h":20.9,"l":20.7,"n":229,"o":20.7,"t":"2026-10-06T17:00:00Z","v":11887,"vw":20.782},{"c":20.7,"h":20.83,"l":20.69,"n":104,"o":20.83,"t":"2026-10-06T17:15:00Z","v":2636,"vw":20.737896},{"c":20.54,"h":20.665,"l":20.54,"n":139,"o":20.665,"t":"2026-10-06T17:30:00Z","v":6735,"vw":20.630107},{"c":20.685,"h":20.71,"l":20.55,"n":152,"o":20.55,"t":"2026-10-06T17:45:00Z","v":5011,"vw":20.660331},{"c":20.55,"h":20.7,"l":20.55,"n":240,"o":20.7,"t":"2026-10-06T18:00:00Z","v":12503,"vw":20.616849},{"c":20.6,"h":20.6,"l":20.52,"n":155,"o":20.55,"t":"2026-10-06T18:15:00Z","v":7720,"vw":20.556082},{"c":20.56,"h":20.625,"l":20.55,"n":164,"o":20.58,"t":"2026-10-06T18:30:00Z","v":5684,"vw":20.580472},{"c":20.58,"h":20.63,"l":20.52,"n":270,"o":20.58,"t":"2026-10-06T18:45:00Z","v":8970,"vw":20.554164},{"c":20.52,"h":20.53,"l":20.49,"n":172,"o":20.53,"t":"2026-10-06T19:00:00Z","v":11283,"vw":20.5023},{"c":20.62,"h":20.63,"l":20.51,"n":349,"o":20.51,"t":"2026-10-06T19:15:00Z","v":11112,"vw":20.568285},{"c":20.55,"h":20.7199,"l":20.55,"n":393,"o":20.62,"t":"2026-10-06T19:30:00Z","v":12142,"vw":20.639345},{"c":20.58,"h":20.68,"l":20.46,"n":1212,"o":20.54,"t":"2026-10-06T19:45:00Z","v":54217,"vw":20.569372},{"c":20.58,"h":20.58,"l":20.58,"n":28,"o":20.58,"t":"2026-10-06T20:00:00Z","v":43497,"vw":20.58},{"c":20.01,"h":20.48,"l":19.9,"n":165,"o":20.48,"t":"2026-10-07T13:30:00Z","v":10620,"vw":20.190824},{"c":20.07,"h":20.18,"l":19.965,"n":101,"o":20.01,"t":"2026-10-07T13:45:00Z","v":7985,"vw":20.105327},{"c":20.11,"h":20.11,"l":19.95,"n":167,"o":20.04,"t":"2026-10-07T14:00:00Z","v":11970,"vw":20.036052},{"c":20.25,"h":20.28,"l":20.08,"n":140,"o":20.16,"t":"2026-10-07T14:15:00Z","v":6467,"vw":20.193446},{"c":20.26,"h":20.26,"l":20.11,"n":102,"o":20.13,"t":"2026-10-07T14:30:00Z","v":4026,"vw":20.205833},{"c":20.32,"h":20.35,"l":20.235,"n":104,"o":20.235,"t":"2026-10-07T14:45:00Z","v":5495,"vw":20.277727},{"c":20.4,"h":20.4,"l":20.28,"n":129,"o":20.33,"t":"2026-10-07T15:00:00Z","v":5141,"vw":20.347759},{"c":20.405,"h":20.43,"l":20.37,"n":95,"o":20.43,"t":"2026-10-07T15:15:00Z","v":3171,"vw":20.402748},{"c":20.3,"h":20.405,"l":20.3,"n":86,"o":20.38,"t":"2026-10-07T15:30:00Z","v":3045,"vw":20.350627},{"c":20.26,"h":20.37,"l":20.26,"n":182,"o":20.36,"t":"2026-10-07T15:45:00Z","v":5248,"vw":20.33537},{"c":20.3,"h":20.33,"l":20.3,"n":102,"o":20.3,"t":"2026-10-07T16:00:00Z","v":5447,"vw":20.306481},{"c":20.255,"h":20.29,"l":20.25,"n":89,"o":20.29,"t":"2026-10-07T16:15:00Z","v":4031,"vw":20.258042},{"c":20.2,"h":20.23,"l":20.2,"n":36,"o":20.23,"t":"2026-10-07T16:30:00Z","v":1091,"vw":20.216},{"c":20.2,"h":20.235,"l":20.2,"n":106,"o":20.23,"t":"2026-10-07T16:45:00Z","v":3593,"vw":20.216293},{"c":20.37,"h":20.37,"l":20.22,"n":147,"o":20.22,"t":"2026-10-07T17:00:00Z","v":7475,"vw":20.261112},{"c":20.285,"h":20.37,"l":20.22,"n":347,"o":20.37,"t":"2026-10-07T17:15:00Z","v":17530,"vw":20.28268},{"c":20.295,"h":20.295,"l":20.24,"n":78,"o":20.24,"t":"2026-10-07T17:30:00Z","v":2948,"vw":20.275417},{"c":20.36,"h":20.36,"l":20.32,"n":137,"o":20.32,"t":"2026-10-07T17:45:00Z","v":6094,"vw":20.336217},{"c":20.37,"h":20.4,"l":20.37,"n":96,"o":20.37,"t":"2026-10-07T18:00:00Z","v":3556,"vw":20.38516},{"c":20.46,"h":20.46,"l":20.39,"n":90,"o":20.39,"t":"2026-10-07T18:15:00Z","v":2831,"vw":20.427793},{"c":20.47,"h":20.5,"l":20.35,"n":341,"o":20.47,"t":"2026-10-07T18:30:00Z","v":13244,"vw":20.44325},{"c":20.49,"h":20.49,"l":20.44,"n":53,"o":20.44,"t":"2026-10-07T18:45:00Z","v":1579,"vw":20.45625},{"c":20.47,"h":20.47,"l":20.42,"n":166,"o":20.45,"t":"2026-10-07T19:00:00Z","v":5896,"vw":20.451473},{"c":20.53,"h":20.53,"l":20.48,"n":173,"o":20.48,"t":"2026-10-07T19:15:00Z","v":5351,"vw":20.50385},{"c":20.58,"h":20.58,"l":20.5,"n":443,"o":20.53,"t":"2026-10-07T19:30:00Z","v":15713,"vw":20.529785},{"c":20.56,"h":20.7,"l":20.51,"n":1172,"o":20.59,"t":"2026-10-07T19:45:00Z","v":63361,"vw":20.613224},{"c":20.57,"h":20.57,"l":20.57,"n":21,"o":20.57,"t":"2026-10-07T20:00:00Z","v":48835,"vw":20.57},{"c":20.07,"h":20.5299,"l":20.07,"n":131,"o":20.49,"t":"2026-10-08T13:30:00Z","v":10338,"vw":20.333142},{"c":20.035,"h":20.215,"l":20.01,"n":103,"o":20.1399,"t":"2026-10-08T13:45:00Z","v":6289,"vw":20.157331},{"c":19.92,"h":20.035,"l":19.82,"n":75,"o":20.035,"t":"2026-10-08T14:00:00Z","v":4480,"vw":19.932016},{"c":19.86,"h":19.97,"l":19.86,"n":125,"o":19.93,"t":"2026-10-08T14:15:00Z","v":11221,"vw":19.924077},{"c":19.98,"h":20.015,"l":19.85,"n":111,"o":19.85,"t":"2026-10-08T14:30:00Z","v":4214,"vw":19.936724},{"c":19.885,"h":20.005,"l":19.88,"n":240,"o":20.005,"t":"2026-10-08T14:45:00Z","v":5300,"vw":19.936321},{"c":19.88,"h":19.9,"l":19.83,"n":113,"o":19.86,"t":"2026-10-08T15:00:00Z","v":3148,"vw":19.864333},{"c":19.925,"h":20.02,"l":19.925,"n":227,"o":19.94,"t":"2026-10-08T15:15:00Z","v":7553,"vw":19.97097},{"c":19.89,"h":19.925,"l":19.85,"n":144,"o":19.925,"t":"2026-10-08T15:30:00Z","v":3356,"vw":19.89968},{"c":19.92,"h":19.98,"l":19.9,"n":113,"o":19.9,"t":"2026-10-08T15:45:00Z","v":2454,"vw":19.936834},{"c":19.895,"h":19.92,"l":19.87,"n":49,"o":19.92,"t":"2026-10-08T16:00:00Z","v":1418,"vw":19.901962},{"c":19.95,"h":20.05,"l":19.87,"n":136,"o":19.87,"t":"2026-10-08T16:15:00Z","v":5047,"vw":19.968736},{"c":19.94,"h":19.97,"l":19.89,"n":72,"o":19.95,"t":"2026-10-08T16:30:00Z","v":2257,"vw":19.944757},{"c":20.08,"h":20.135,"l":20,"n":240,"o":20,"t":"2026-10-08T16:45:00Z","v":12239,"vw":20.080161},{"c":20.275,"h":20.3,"l":20.1,"n":209,"o":20.13,"t":"2026-10-08T17:00:00Z","v":6462,"vw":20.189491},{"c":20.24,"h":20.28,"l":20.21,"n":108,"o":20.275,"t":"2026-10-08T17:15:00Z","v":3971,"vw":20.254319},{"c":20.33,"h":20.33,"l":20.22,"n":183,"o":20.245,"t":"2026-10-08T17:30:00Z","v":5649,"vw":20.285077},{"c":20.33,"h":20.36,"l":20.32,"n":119,"o":20.35,"t":"2026-10-08T17:45:00Z","v":3900,"vw":20.3482},{"c":20.28,"h":20.365,"l":20.28,"n":117,"o":20.365,"t":"2026-10-08T18:00:00Z","v":4711,"vw":20.318997},{"c":20.25,"h":20.36,"l":20.23,"n":155,"o":20.35,"t":"2026-10-08T18:15:00Z","v":4790,"vw":20.300333},{"c":20.28,"h":20.3,"l":20.25,"n":170,"o":20.25,"t":"2026-10-08T18:30:00Z","v":6556,"vw":20.276701},{"c":20.315,"h":20.34,"l":20.28,"n":237,"o":20.29,"t":"2026-10-08T18:45:00Z","v":10480,"vw":20.304475},{"c":20.395,"h":20.395,"l":20.31,"n":272,"o":20.35,"t":"2026-10-08T19:00:00Z","v":9507,"vw":20.350143},{"c":20.59,"h":20.63,"l":20.41,"n":699,"o":20.43,"t":"2026-10-08T19:15:00Z","v":37290,"vw":20.524978},{"c":20.63,"h":20.695,"l":20.59,"n":451,"o":20.59,"t":"2026-10-08T19:30:00Z","v":18419,"vw":20.652461},{"c":20.855,"h":20.88,"l":20.63,"n":1626,"o":20.63,"t":"2026-10-08T19:45:00Z","v":77612,"vw":20.80494},{"c":20.82,"h":20.82,"l":20.82,"n":19,"o":20.82,"t":"2026-10-08T20:00:00Z","v":145264,"vw":20.82},{"c":21.085,"h":21.085,"l":20.82,"n":134,"o":20.82,"t":"2026-10-09T13:30:00Z","v":7963,"vw":20.866602},{"c":21.25,"h":21.29,"l":21.0995,"n":75,"o":21.16,"t":"2026-10-09T13:45:00Z","v":3106,"vw":21.178612},{"c":21.65,"h":21.65,"l":21.2,"n":156,"o":21.2,"t":"2026-10-09T14:00:00Z","v":11080,"vw":21.402928},{"c":21.37,"h":21.5,"l":21.37,"n":106,"o":21.5,"t":"2026-10-09T14:15:00Z","v":4800,"vw":21.439682},{"c":21.2201,"h":21.35,"l":21.22,"n":74,"o":21.35,"t":"2026-10-09T14:30:00Z","v":2374,"vw":21.299455},{"c":21.29,"h":21.29,"l":21.07,"n":151,"o":21.09,"t":"2026-10-09T14:45:00Z","v":6780,"vw":21.191981},{"c":21.265,"h":21.265,"l":21.21,"n":83,"o":21.21,"t":"2026-10-09T15:00:00Z","v":3749,"vw":21.221715},{"c":21.38,"h":21.38,"l":21.32,"n":140,"o":21.32,"t":"2026-10-09T15:15:00Z","v":6328,"vw":21.34608},{"c":21.44,"h":21.44,"l":21.385,"n":102,"o":21.39,"t":"2026-10-09T15:30:00Z","v":2680,"vw":21.42355},{"c":21.49,"h":21.49,"l":21.46,"n":36,"o":21.46,"t":"2026-10-09T15:45:00Z","v":2415,"vw":21.483635},{"c":21.46,"h":21.46,"l":21.4502,"n":17,"o":21.4502,"t":"2026-10-09T16:00:00Z","v":851,"vw":21.45804},{"c":21.47,"h":21.475,"l":21.47,"n":14,"o":21.475,"t":"2026-10-09T16:15:00Z","v":503,"vw":21.4725},{"c":21.5,"h":21.51,"l":21.43,"n":131,"o":21.5,"t":"2026-10-09T16:30:00Z","v":4681,"vw":21.469644},{"c":21.53,"h":21.53,"l":21.49,"n":78,"o":21.51,"t":"2026-10-09T16:45:00Z","v":2075,"vw":21.516667},{"c":21.55,"h":21.58,"l":21.53,"n":73,"o":21.55,"t":"2026-10-09T17:00:00Z","v":2552,"vw":21.555164},{"c":21.6,"h":21.6,"l":21.55,"n":62,"o":21.55,"t":"2026-10-09T17:15:00Z","v":1762,"vw":21.566346},{"c":21.58,"h":21.58,"l":21.57,"n":42,"o":21.57,"t":"2026-10-09T17:30:00Z","v":1575,"vw":21.571305},{"c":21.6103,"h":21.66,"l":21.6,"n":178,"o":21.6,"t":"2026-10-09T17:45:00Z","v":7934,"vw":21.637536},{"c":21.69,"h":21.69,"l":21.59,"n":211,"o":21.61,"t":"2026-10-09T18:00:00Z","v":10122,"vw":21.646762},{"c":21.64,"h":21.67,"l":21.64,"n":47,"o":21.66,"t":"2026-10-09T18:15:00Z","v":2109,"vw":21.6575},{"c":21.67,"h":21.69,"l":21.66,"n":67,"o":21.67,"t":"2026-10-09T18:30:00Z","v":3185,"vw":21.6765},{"c":21.57,"h":21.68,"l":21.57,"n":169,"o":21.6401,"t":"2026-10-09T18:45:00Z","v":4620,"vw":21.646384},{"c":21.62,"h":21.65,"l":21.6,"n":121,"o":21.63,"t":"2026-10-09T19:00:00Z","v":5084,"vw":21.629044},{"c":21.5647,"h":21.73,"l":21.5647,"n":304,"o":21.61,"t":"2026-10-09T19:15:00Z","v":23548,"vw":21.687498},{"c":21.615,"h":21.625,"l":21.48,"n":344,"o":21.55,"t":"2026-10-09T19:30:00Z","v":17951,"vw":21.570206},{"c":21.72,"h":21.79,"l":21.59,"n":1104,"o":21.63,"t":"2026-10-09T19:45:00Z","v":47357,"vw":21.718381},{"c":21.74,"h":21.74,"l":21.74,"n":19,"o":21.74,"t":"2026-10-09T20:00:00Z","v":36938,"vw":21.74},{"c":21.685,"h":21.8,"l":21.53,"n":120,"o":21.74,"t":"2026-10-12T13:30:00Z","v":7834,"vw":21.716097},{"c":21.715,"h":21.715,"l":21.6,"n":51,"o":21.66,"t":"2026-10-12T14:00:00Z","v":2182,"vw":21.652084},{"c":21.68,"h":21.8016,"l":21.68,"n":88,"o":21.68,"t":"2026-10-12T14:15:00Z","v":2859,"vw":21.747587},{"c":21.65,"h":21.73,"l":21.635,"n":155,"o":21.67,"t":"2026-10-12T14:30:00Z","v":4256,"vw":21.686624},{"c":21.67,"h":21.67,"l":21.62,"n":25,"o":21.66,"t":"2026-10-12T14:45:00Z","v":603,"vw":21.654},{"c":21.72,"h":21.78,"l":21.65,"n":115,"o":21.65,"t":"2026-10-12T15:00:00Z","v":4018,"vw":21.7155},{"c":21.72,"h":21.74,"l":21.71,"n":63,"o":21.73,"t":"2026-10-12T15:15:00Z","v":1350,"vw":21.725922},{"c":21.68,"h":21.73,"l":21.64,"n":122,"o":21.73,"t":"2026-10-12T15:30:00Z","v":3380,"vw":21.680667},{"c":21.66,"h":21.7,"l":21.66,"n":31,"o":21.7,"t":"2026-10-12T15:45:00Z","v":843,"vw":21.69},{"c":21.52,"h":21.695,"l":21.52,"n":127,"o":21.695,"t":"2026-10-12T16:00:00Z","v":4899,"vw":21.568665},{"c":21.455,"h":21.57,"l":21.455,"n":196,"o":21.52,"t":"2026-10-12T16:15:00Z","v":20706,"vw":21.532734},{"c":21.4,"h":21.49,"l":21.32,"n":172,"o":21.47,"t":"2026-10-12T16:30:00Z","v":19265,"vw":21.389624},{"c":21.4,"h":21.43,"l":21.4,"n":51,"o":21.41,"t":"2026-10-12T16:45:00Z","v":1936,"vw":21.42305},{"c":21.27,"h":21.41,"l":21.22,"n":318,"o":21.39,"t":"2026-10-12T17:00:00Z","v":30787,"vw":21.264624},{"c":21.35,"h":21.35,"l":21.255,"n":84,"o":21.27,"t":"2026-10-12T17:15:00Z","v":2200,"vw":21.301786},{"c":21.34,"h":21.345,"l":21.3,"n":15,"o":21.345,"t":"2026-10-12T17:30:00Z","v":366,"vw":21.328333},{"c":21.44,"h":21.44,"l":21.34,"n":101,"o":21.34,"t":"2026-10-12T17:45:00Z","v":3271,"vw":21.382735},{"c":21.47,"h":21.47,"l":21.43,"n":57,"o":21.43,"t":"2026-10-12T18:00:00Z","v":1547,"vw":21.448125},{"c":21.41,"h":21.445,"l":21.41,"n":77,"o":21.445,"t":"2026-10-12T18:15:00Z","v":3776,"vw":21.421563},{"c":21.41,"h":21.43,"l":21.41,"n":49,"o":21.43,"t":"2026-10-12T18:30:00Z","v":1110,"vw":21.424286},{"c":21.43,"h":21.45,"l":21.4,"n":219,"o":21.42,"t":"2026-10-12T18:45:00Z","v":8520,"vw":21.415754},{"c":21.41,"h":21.41,"l":21.38,"n":118,"o":21.41,"t":"2026-10-12T19:00:00Z","v":3418,"vw":21.401068},{"c":21.445,"h":21.445,"l":21.36,"n":227,"o":21.38,"t":"2026-10-12T19:15:00Z","v":8862,"vw":21.385798},{"c":21.46,"h":21.46,"l":21.4,"n":241,"o":21.435,"t":"2026-10-12T19:30:00Z","v":7536,"vw":21.427348},{"c":21.49,"h":21.51,"l":21.44,"n":988,"o":21.4899,"t":"2026-10-12T19:45:00Z","v":31537,"vw":21.478614},{"c":21.47,"h":21.47,"l":21.41,"n":12,"o":21.47,"t":"2026-10-12T20:00:00Z","v":35529,"vw":21.46706},{"c":21.47,"h":21.47,"l":21.47,"n":1,"o":21.47,"t":"2026-10-12T20:30:00Z","v":452,"vw":21.47},{"c":21.47,"h":21.47,"l":21.47,"n":4,"o":21.47,"t":"2026-10-13T08:15:00Z","v":1593,"vw":21.47},{"c":21.315,"h":21.47,"l":21.305,"n":37,"o":21.47,"t":"2026-10-13T13:30:00Z","v":5045,"vw":21.41916},{"c":21.11,"h":21.27,"l":21.11,"n":58,"o":21.18,"t":"2026-10-13T13:45:00Z","v":2040,"vw":21.193846},{"c":21.27,"h":21.27,"l":21.2,"n":72,"o":21.22,"t":"2026-10-13T14:00:00Z","v":2534,"vw":21.237778},{"c":21.34,"h":21.36,"l":21.3,"n":57,"o":21.3,"t":"2026-10-13T14:15:00Z","v":2760,"vw":21.320714},{"c":21.45,"h":21.46,"l":21.34,"n":57,"o":21.34,"t":"2026-10-13T14:30:00Z","v":3089,"vw":21.397526},{"c":21.54,"h":21.54,"l":21.5,"n":58,"o":21.51,"t":"2026-10-13T14:45:00Z","v":1860,"vw":21.517692},{"c":21.575,"h":21.6,"l":21.49,"n":163,"o":21.495,"t":"2026-10-13T15:00:00Z","v":5882,"vw":21.544506},{"c":21.595,"h":21.595,"l":21.54,"n":148,"o":21.55,"t":"2026-10-13T15:15:00Z","v":4270,"vw":21.55367},{"c":21.5725,"h":21.5725,"l":21.48,"n":73,"o":21.52,"t":"2026-10-13T15:30:00Z","v":3361,"vw":21.514764},{"c":21.56,"h":21.56,"l":21.51,"n":94,"o":21.53,"t":"2026-10-13T15:45:00Z","v":3438,"vw":21.542182},{"c":21.545,"h":21.545,"l":21.51,"n":7,"o":21.51,"t":"2026-10-13T16:00:00Z","v":953,"vw":21.525},{"c":21.54,"h":21.57,"l":21.44,"n":338,"o":21.535,"t":"2026-10-13T16:15:00Z","v":18817,"vw":21.50445},{"c":21.54,"h":21.54,"l":21.54,"n":8,"o":21.54,"t":"2026-10-13T16:30:00Z","v":536,"vw":21.54},{"c":21.54,"h":21.57,"l":21.52,"n":86,"o":21.57,"t":"2026-10-13T16:45:00Z","v":2188,"vw":21.544286},{"c":21.42,"h":21.54,"l":21.42,"n":206,"o":21.54,"t":"2026-10-13T17:15:00Z","v":7089,"vw":21.451207},{"c":21.515,"h":21.515,"l":21.43,"n":95,"o":21.43,"t":"2026-10-13T17:30:00Z","v":6020,"vw":21.47022},{"c":21.5,"h":21.5,"l":21.47,"n":93,"o":21.48,"t":"2026-10-13T17:45:00Z","v":2318,"vw":21.485403},{"c":21.34,"h":21.51,"l":21.34,"n":255,"o":21.51,"t":"2026-10-13T18:00:00Z","v":13986,"vw":21.440797},{"c":21.35,"h":21.38,"l":21.33,"n":177,"o":21.34,"t":"2026-10-13T18:15:00Z","v":6070,"vw":21.349027},{"c":21.36,"h":21.36,"l":21.34,"n":95,"o":21.35,"t":"2026-10-13T18:30:00Z","v":2596,"vw":21.353296},{"c":21.32,"h":21.35,"l":21.32,"n":128,"o":21.35,"t":"2026-10-13T18:45:00Z","v":3314,"vw":21.340416},{"c":21.27,"h":21.315,"l":21.26,"n":135,"o":21.315,"t":"2026-10-13T19:00:00Z","v":2903,"vw":21.283611},{"c":21.185,"h":21.31,"l":21.17,"n":242,"o":21.285,"t":"2026-10-13T19:15:00Z","v":10447,"vw":21.265467},{"c":21.14,"h":21.2,"l":21.14,"n":255,"o":21.16,"t":"2026-10-13T19:30:00Z","v":8009,"vw":21.168905},{"c":21.09,"h":21.185,"l":21.08,"n":928,"o":21.145,"t":"2026-10-13T19:45:00Z","v":39182,"vw":21.124187},{"c":21.06,"h":21.06,"l":21.06,"n":18,"o":21.06,"t":"2026-10-13T20:00:00Z","v":26611,"vw":21.06},{"c":20.92,"h":20.96,"l":20.65,"n":121,"o":20.84,"t":"2026-10-14T13:30:00Z","v":6725,"vw":20.850906},{"c":20.98,"h":21.06,"l":20.94,"n":148,"o":20.94,"t":"2026-10-14T13:45:00Z","v":4810,"vw":21.010415},{"c":21.24,"h":21.31,"l":21.07,"n":289,"o":21.07,"t":"2026-10-14T14:00:00Z","v":9550,"vw":21.224741},{"c":21.27,"h":21.36,"l":21.25,"n":174,"o":21.26,"t":"2026-10-14T14:15:00Z","v":8699,"vw":21.321354},{"c":21.34,"h":21.345,"l":21.26,"n":105,"o":21.34,"t":"2026-10-14T14:30:00Z","v":5350,"vw":21.316959},{"c":21.36,"h":21.38,"l":21.2692,"n":116,"o":21.3,"t":"2026-10-14T14:45:00Z","v":6306,"vw":21.311399},{"c":21.25,"h":21.335,"l":21.25,"n":36,"o":21.32,"t":"2026-10-14T15:00:00Z","v":1363,"vw":21.292802},{"c":21.44,"h":21.44,"l":21.27,"n":237,"o":21.27,"t":"2026-10-14T15:15:00Z","v":13819,"vw":21.37514},{"c":21.31,"h":21.44,"l":21.29,"n":91,"o":21.44,"t":"2026-10-14T15:30:00Z","v":3787,"vw":21.362422},{"c":21.33,"h":21.36,"l":21.3,"n":39,"o":21.3,"t":"2026-10-14T15:45:00Z","v":1489,"vw":21.3325},{"c":21.27,"h":21.3099,"l":21.23,"n":48,"o":21.28,"t":"2026-10-14T16:00:00Z","v":1867,"vw":21.261049},{"c":21.225,"h":21.27,"l":21.22,"n":105,"o":21.27,"t":"2026-10-14T16:15:00Z","v":2570,"vw":21.24875},{"c":21.15,"h":21.3,"l":21.025,"n":265,"o":21.25,"t":"2026-10-14T16:30:00Z","v":37189,"vw":21.164984},{"c":21.15,"h":21.19,"l":21.15,"n":74,"o":21.19,"t":"2026-10-14T16:45:00Z","v":2154,"vw":21.162727},{"c":21.27,"h":21.34,"l":21.1323,"n":255,"o":21.1323,"t":"2026-10-14T17:00:00Z","v":8450,"vw":21.246125},{"c":21.32,"h":21.335,"l":21.265,"n":228,"o":21.29,"t":"2026-10-14T17:15:00Z","v":8569,"vw":21.307032},{"c":21.1851,"h":21.31,"l":21.1851,"n":127,"o":21.31,"t":"2026-10-14T17:30:00Z","v":6412,"vw":21.272437},{"c":21.2,"h":21.2,"l":21.14,"n":76,"o":21.17,"t":"2026-10-14T17:45:00Z","v":3168,"vw":21.17163},{"c":21.25,"h":21.25,"l":21.2,"n":105,"o":21.2,"t":"2026-10-14T18:00:00Z","v":3403,"vw":21.226366},{"c":21.175,"h":21.23,"l":21.175,"n":87,"o":21.23,"t":"2026-10-14T18:15:00Z","v":2464,"vw":21.19886},{"c":21.15,"h":21.1701,"l":21.125,"n":72,"o":21.1701,"t":"2026-10-14T18:30:00Z","v":2393,"vw":21.145251},{"c":21.07,"h":21.14,"l":21.07,"n":82,"o":21.14,"t":"2026-10-14T18:45:00Z","v":2290,"vw":21.097778},{"c":21.06,"h":21.07,"l":21.02,"n":100,"o":21.07,"t":"2026-10-14T19:00:00Z","v":3105,"vw":21.051321},{"c":21.04,"h":21.08,"l":21.02,"n":162,"o":21.065,"t":"2026-10-14T19:15:00Z","v":4865,"vw":21.054429},{"c":20.91,"h":21.06,"l":20.91,"n":269,"o":21.05,"t":"2026-10-14T19:30:00Z","v":7748,"vw":20.997506},{"c":21,"h":21.005,"l":20.88,"n":724,"o":20.88,"t":"2026-10-14T19:45:00Z","v":30841,"vw":20.962233},{"c":21.01,"h":21.01,"l":21.01,"n":22,"o":21.01,"t":"2026-10-14T20:00:00Z","v":42554,"vw":21.01},{"c":21,"h":21.06,"l":20.86,"n":79,"o":21.05,"t":"2026-10-15T13:30:00Z","v":6527,"vw":21.029416},{"c":21.03,"h":21.03,"l":20.955,"n":17,"o":20.955,"t":"2026-10-15T13:45:00Z","v":534,"vw":20.996096},{"c":21.21,"h":21.23,"l":21.12,"n":123,"o":21.14,"t":"2026-10-15T14:00:00Z","v":3079,"vw":21.170746},{"c":21.07,"h":21.18,"l":21.04,"n":111,"o":21.18,"t":"2026-10-15T14:15:00Z","v":4014,"vw":21.113899},{"c":21.25,"h":21.25,"l":21.035,"n":116,"o":21.035,"t":"2026-10-15T14:30:00Z","v":3121,"vw":21.122493},{"c":21.43,"h":21.43,"l":21.3,"n":85,"o":21.3,"t":"2026-10-15T14:45:00Z","v":2879,"vw":21.369},{"c":21.36,"h":21.405,"l":21.36,"n":84,"o":21.37,"t":"2026-10-15T15:00:00Z","v":2286,"vw":21.388087},{"c":21.33,"h":21.37,"l":21.32,"n":56,"o":21.37,"t":"2026-10-15T15:15:00Z","v":2609,"vw":21.341797},{"c":21.37,"h":21.4,"l":21.36,"n":78,"o":21.36,"t":"2026-10-15T15:30:00Z","v":2619,"vw":21.383374},{"c":21.45,"h":21.45,"l":21.39,"n":48,"o":21.39,"t":"2026-10-15T15:45:00Z","v":1933,"vw":21.405},{"c":21.36,"h":21.41,"l":21.36,"n":77,"o":21.41,"t":"2026-10-15T16:00:00Z","v":2631,"vw":21.390599},{"c":21.37,"h":21.405,"l":21.37,"n":50,"o":21.38,"t":"2026-10-15T16:15:00Z","v":2484,"vw":21.3825},{"c":21.345,"h":21.38,"l":21.345,"n":52,"o":21.36,"t":"2026-10-15T16:30:00Z","v":1567,"vw":21.357409},{"c":21.31,"h":21.37,"l":21.31,"n":41,"o":21.37,"t":"2026-10-15T16:45:00Z","v":1266,"vw":21.32625},{"c":21.32,"h":21.33,"l":21.29,"n":40,"o":21.33,"t":"2026-10-15T17:00:00Z","v":1568,"vw":21.302966},{"c":21.27,"h":21.3,"l":21.27,"n":51,"o":21.3,"t":"2026-10-15T17:15:00Z","v":1283,"vw":21.288},{"c":21.26,"h":21.29,"l":21.2372,"n":87,"o":21.25,"t":"2026-10-15T17:30:00Z","v":2931,"vw":21.257885},{"c":21.23,"h":21.285,"l":21.23,"n":81,"o":21.27,"t":"2026-10-15T17:45:00Z","v":4579,"vw":21.274077},{"c":21.24,"h":21.24,"l":21.24,"n":3,"o":21.24,"t":"2026-10-15T18:00:00Z","v":568,"vw":21.24},{"c":21.31,"h":21.31,"l":21.26,"n":123,"o":21.27,"t":"2026-10-15T18:15:00Z","v":4916,"vw":21.285449},{"c":21.36,"h":21.38,"l":21.315,"n":99,"o":21.315,"t":"2026-10-15T18:30:00Z","v":3070,"vw":21.359396},{"c":21.4,"h":21.4318,"l":21.39,"n":61,"o":21.39,"t":"2026-10-15T18:45:00Z","v":2097,"vw":21.40254},{"c":21.425,"h":21.425,"l":21.39,"n":122,"o":21.41,"t":"2026-10-15T19:00:00Z","v":3946,"vw":21.39525},{"c":21.465,"h":21.465,"l":21.43,"n":34,"o":21.43,"t":"2026-10-15T19:15:00Z","v":1186,"vw":21.448571},{"c":21.4,"h":21.495,"l":21.4,"n":193,"o":21.43,"t":"2026-10-15T19:30:00Z","v":5718,"vw":21.452827},{"c":21.31,"h":21.42,"l":21.29,"n":694,"o":21.39,"t":"2026-10-15T19:45:00Z","v":28355,"vw":21.36235},{"c":21.34,"h":21.34,"l":21.34,"n":12,"o":21.34,"t":"2026-10-15T20:00:00Z","v":27650,"vw":21.34},{"c":20.95,"h":21.49,"l":20.92,"n":136,"o":21.45,"t":"2026-10-16T13:30:00Z","v":10125,"vw":21.283158},{"c":20.84,"h":20.99,"l":20.83,"n":102,"o":20.99,"t":"2026-10-16T13:45:00Z","v":7808,"vw":20.843632},{"c":20.65,"h":20.845,"l":20.65,"n":61,"o":20.76,"t":"2026-10-16T14:00:00Z","v":2933,"vw":20.76312},{"c":20.65,"h":20.79,"l":20.65,"n":70,"o":20.78,"t":"2026-10-16T14:15:00Z","v":2499,"vw":20.696157},{"c":20.69,"h":20.73,"l":20.69,"n":33,"o":20.72,"t":"2026-10-16T14:30:00Z","v":1238,"vw":20.703403},{"c":20.675,"h":20.69,"l":20.65,"n":59,"o":20.69,"t":"2026-10-16T14:45:00Z","v":2734,"vw":20.659409},{"c":20.61,"h":20.66,"l":20.5,"n":151,"o":20.66,"t":"2026-10-16T15:00:00Z","v":7039,"vw":20.621436},{"c":20.575,"h":20.61,"l":20.55,"n":48,"o":20.575,"t":"2026-10-16T15:15:00Z","v":1849,"vw":20.586923},{"c":20.52,"h":20.66,"l":20.52,"n":191,"o":20.6,"t":"2026-10-16T15:30:00Z","v":6264,"vw":20.6086},{"c":20.43,"h":20.43,"l":20.41,"n":33,"o":20.43,"t":"2026-10-16T15:45:00Z","v":2132,"vw":20.427778},{"c":20.32,"h":20.35,"l":20.32,"n":56,"o":20.35,"t":"2026-10-16T16:00:00Z","v":2604,"vw":20.3308},{"c":20.27,"h":20.345,"l":20.27,"n":110,"o":20.315,"t":"2026-10-16T16:15:00Z","v":3561,"vw":20.32169},{"c":20.3,"h":20.3,"l":20.24,"n":71,"o":20.26,"t":"2026-10-16T16:30:00Z","v":2834,"vw":20.268206},{"c":20.205,"h":20.3,"l":20.2,"n":39,"o":20.3,"t":"2026-10-16T16:45:00Z","v":1374,"vw":20.2275},{"c":20.095,"h":20.27,"l":19.92,"n":1535,"o":20.27,"t":"2026-10-16T17:00:00Z","v":140460,"vw":20.031689},{"c":20.02,"h":20.11,"l":19.995,"n":214,"o":20.09,"t":"2026-10-16T17:15:00Z","v":10423,"vw":20.0727},{"c":19.97,"h":20.06,"l":19.97,"n":121,"o":20.06,"t":"2026-10-16T17:30:00Z","v":4261,"vw":20.015414},{"c":19.83,"h":19.955,"l":19.83,"n":94,"o":19.955,"t":"2026-10-16T17:45:00Z","v":3353,"vw":19.903171},{"c":19.8,"h":19.86,"l":19.79,"n":100,"o":19.79,"t":"2026-10-16T18:00:00Z","v":3003,"vw":19.823042},{"c":19.78,"h":19.79,"l":19.73,"n":149,"o":19.765,"t":"2026-10-16T18:15:00Z","v":3992,"vw":19.767559},{"c":19.91,"h":19.91,"l":19.75,"n":248,"o":19.8,"t":"2026-10-16T18:30:00Z","v":9495,"vw":19.803287},{"c":19.975,"h":20.03,"l":19.82,"n":497,"o":19.89,"t":"2026-10-16T18:45:00Z","v":51301,"vw":19.884499},{"c":20.13,"h":20.13,"l":19.98,"n":261,"o":19.98,"t":"2026-10-16T19:00:00Z","v":6603,"vw":20.044231},{"c":20.14,"h":20.14,"l":20.09,"n":269,"o":20.12,"t":"2026-10-16T19:15:00Z","v":29311,"vw":20.101948},{"c":19.97,"h":20.145,"l":19.97,"n":384,"o":20.14,"t":"2026-10-16T19:30:00Z","v":13887,"vw":20.033359},{"c":19.85,"h":19.97,"l":19.8,"n":1217,"o":19.97,"t":"2026-10-16T19:45:00Z","v":48579,"vw":19.85426},{"c":19.81,"h":19.81,"l":19.81,"n":10,"o":19.81,"t":"2026-10-16T20:00:00Z","v":44536,"vw":19.81},{"c":19.92,"h":19.92,"l":19.92,"n":3,"o":19.92,"t":"2026-10-16T21:45:00Z","v":200,"vw":19.92},{"c":20.04,"h":20.39,"l":19.89,"n":59,"o":19.89,"t":"2026-10-19T13:30:00Z","v":4000,"vw":20.037392},{"c":20.04,"h":20.28,"l":20.04,"n":18,"o":20.135,"t":"2026-10-19T13:45:00Z","v":1914,"vw":20.138052},{"c":20.12,"h":20.18,"l":20.08,"n":132,"o":20.08,"t":"2026-10-19T14:00:00Z","v":13088,"vw":20.118285},{"c":20.14,"h":20.14,"l":20.11,"n":23,"o":20.11,"t":"2026-10-19T14:15:00Z","v":764,"vw":20.117525},{"c":20.1,"h":20.165,"l":20.04,"n":177,"o":20.165,"t":"2026-10-19T14:30:00Z","v":4665,"vw":20.075237},{"c":20.12,"h":20.14,"l":20.05,"n":140,"o":20.14,"t":"2026-10-19T14:45:00Z","v":3604,"vw":20.08642},{"c":20.165,"h":20.165,"l":20.065,"n":50,"o":20.12,"t":"2026-10-19T15:00:00Z","v":2763,"vw":20.092453},{"c":20.22,"h":20.22,"l":20.1095,"n":26,"o":20.15,"t":"2026-10-19T15:15:00Z","v":1328,"vw":20.136823},{"c":20.22,"h":20.22,"l":20.15,"n":24,"o":20.15,"t":"2026-10-19T15:30:00Z","v":637,"vw":20.18625},{"c":20.16,"h":20.24,"l":20.16,"n":123,"o":20.22,"t":"2026-10-19T15:45:00Z","v":3104,"vw":20.196519},{"c":20.29,"h":20.29,"l":20.23,"n":67,"o":20.23,"t":"2026-10-19T16:00:00Z","v":3339,"vw":20.24025},{"c":20.25,"h":20.34,"l":20.24,"n":104,"o":20.34,"t":"2026-10-19T16:15:00Z","v":3776,"vw":20.27797},{"c":20.23,"h":20.2748,"l":20.22,"n":18,"o":20.22,"t":"2026-10-19T16:30:00Z","v":2447,"vw":20.255209},{"c":20.13,"h":20.26,"l":20.13,"n":252,"o":20.23,"t":"2026-10-19T16:45:00Z","v":10003,"vw":20.228676},{"c":20.165,"h":20.165,"l":20.165,"n":11,"o":20.165,"t":"2026-10-19T17:00:00Z","v":293,"vw":20.165},{"c":20.18,"h":20.22,"l":20.13,"n":48,"o":20.175,"t":"2026-10-19T17:15:00Z","v":1237,"vw":20.184167},{"c":20.2,"h":20.2,"l":20.19,"n":57,"o":20.195,"t":"2026-10-19T17:30:00Z","v":1354,"vw":20.194172},{"c":20.155,"h":20.21,"l":20.14,"n":253,"o":20.18,"t":"2026-10-19T17:45:00Z","v":9246,"vw":20.1754},{"c":20.19,"h":20.23,"l":20.19,"n":94,"o":20.22,"t":"2026-10-19T18:00:00Z","v":3045,"vw":20.206319},{"c":20.19,"h":20.21,"l":20.18,"n":47,"o":20.21,"t":"2026-10-19T18:15:00Z","v":1782,"vw":20.198311},{"c":20.15,"h":20.185,"l":20.09,"n":142,"o":20.185,"t":"2026-10-19T18:30:00Z","v":4074,"vw":20.138619},{"c":20.18,"h":20.18,"l":20.145,"n":66,"o":20.17,"t":"2026-10-19T18:45:00Z","v":1522,"vw":20.160278},{"c":20.23,"h":20.23,"l":20.12,"n":281,"o":20.145,"t":"2026-10-19T19:00:00Z","v":16245,"vw":20.175149},{"c":20.15,"h":20.22,"l":20.15,"n":285,"o":20.2,"t":"2026-10-19T19:15:00Z","v":12821,"vw":20.188263},{"c":20.19,"h":20.22,"l":20.15,"n":219,"o":20.17,"t":"2026-10-19T19:30:00Z","v":9613,"vw":20.181522},{"c":20.12,"h":20.22,"l":20.04,"n":931,"o":20.16,"t":"2026-10-19T19:45:00Z","v":33359,"vw":20.108292},{"c":20.1,"h":20.1,"l":20.1,"n":22,"o":20.1,"t":"2026-10-19T20:00:00Z","v":47630,"vw":20.1},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-19T20:30:00Z","v":280,"vw":20.1},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-20T08:15:00Z","v":500,"vw":20.1},{"c":20.07,"h":20.405,"l":19.96,"n":137,"o":20.19,"t":"2026-10-20T13:30:00Z","v":6044,"vw":20.204709},{"c":20.175,"h":20.175,"l":20.0601,"n":13,"o":20.0601,"t":"2026-10-20T13:45:00Z","v":444,"vw":20.11755},{"c":20.07,"h":20.18,"l":20.07,"n":26,"o":20.18,"t":"2026-10-20T14:00:00Z","v":743,"vw":20.118},{"c":20.27,"h":20.29,"l":20.15,"n":200,"o":20.2,"t":"2026-10-20T14:15:00Z","v":11524,"vw":20.204253},{"c":20.358,"h":20.39,"l":20.28,"n":118,"o":20.29,"t":"2026-10-20T14:30:00Z","v":3634,"vw":20.328465},{"c":20.34,"h":20.43,"l":20.34,"n":137,"o":20.355,"t":"2026-10-20T14:45:00Z","v":3860,"vw":20.380414},{"c":20.44,"h":20.515,"l":20.4,"n":127,"o":20.42,"t":"2026-10-20T15:00:00Z","v":2668,"vw":20.438492},{"c":20.515,"h":20.525,"l":20.49,"n":65,"o":20.52,"t":"2026-10-20T15:15:00Z","v":2351,"vw":20.513286},{"c":20.58,"h":20.58,"l":20.47,"n":45,"o":20.47,"t":"2026-10-20T15:30:00Z","v":1326,"vw":20.544444},{"c":20.62,"h":20.65,"l":20.56,"n":102,"o":20.58,"t":"2026-10-20T15:45:00Z","v":3301,"vw":20.59924},{"c":20.61,"h":20.63,"l":20.57,"n":129,"o":20.62,"t":"2026-10-20T16:00:00Z","v":5301,"vw":20.596519},{"c":20.61,"h":20.61,"l":20.555,"n":73,"o":20.555,"t":"2026-10-20T16:15:00Z","v":1873,"vw":20.576257},{"c":20.595,"h":20.67,"l":20.59,"n":189,"o":20.63,"t":"2026-10-20T16:30:00Z","v":6224,"vw":20.626049},{"c":20.54,"h":20.5981,"l":20.525,"n":115,"o":20.5981,"t":"2026-10-20T16:45:00Z","v":4405,"vw":20.568227},{"c":20.58,"h":20.58,"l":20.53,"n":24,"o":20.53,"t":"2026-10-20T17:00:00Z","v":681,"vw":20.557222},{"c":20.56,"h":20.595,"l":20.56,"n":69,"o":20.595,"t":"2026-10-20T17:15:00Z","v":2623,"vw":20.567464},{"c":20.59,"h":20.59,"l":20.5467,"n":20,"o":20.5467,"t":"2026-10-20T17:30:00Z","v":518,"vw":20.559071},{"c":20.54,"h":20.63,"l":20.54,"n":119,"o":20.605,"t":"2026-10-20T17:45:00Z","v":2530,"vw":20.574333},{"c":20.57,"h":20.61,"l":20.56,"n":71,"o":20.56,"t":"2026-10-20T18:00:00Z","v":2068,"vw":20.58},{"c":20.575,"h":20.575,"l":20.575,"n":16,"o":20.575,"t":"2026-10-20T18:15:00Z","v":257,"vw":20.575},{"c":20.46,"h":20.57,"l":20.44,"n":200,"o":20.57,"t":"2026-10-20T18:30:00Z","v":7753,"vw":20.513955},{"c":20.56,"h":20.56,"l":20.455,"n":83,"o":20.48,"t":"2026-10-20T18:45:00Z","v":1987,"vw":20.500629},{"c":20.5,"h":20.545,"l":20.5,"n":80,"o":20.545,"t":"2026-10-20T19:00:00Z","v":2708,"vw":20.521667},{"c":20.465,"h":20.5,"l":20.455,"n":70,"o":20.5,"t":"2026-10-20T19:15:00Z","v":1667,"vw":20.475},{"c":20.39,"h":20.44,"l":20.37,"n":167,"o":20.44,"t":"2026-10-20T19:30:00Z","v":3556,"vw":20.395823},{"c":20.3,"h":20.46,"l":20.3,"n":638,"o":20.4,"t":"2026-10-20T19:45:00Z","v":26237,"vw":20.360632},{"c":20.33,"h":20.33,"l":20.33,"n":19,"o":20.33,"t":"2026-10-20T20:00:00Z","v":34623,"vw":20.33},{"c":20.33,"h":20.33,"l":20.33,"n":1,"o":20.33,"t":"2026-10-20T20:30:00Z","v":272,"vw":20.33},{"c":20.415,"h":20.5,"l":19.975,"n":150,"o":20.21,"t":"2026-10-21T13:30:00Z","v":8422,"vw":20.328494},{"c":20.5,"h":20.5,"l":20.5,"n":5,"o":20.5,"t":"2026-10-21T13:45:00Z","v":108,"vw":20.5},{"c":20.36,"h":20.48,"l":20.2825,"n":143,"o":20.48,"t":"2026-10-21T14:00:00Z","v":4302,"vw":20.377378},{"c":20.33,"h":20.3393,"l":20.33,"n":39,"o":20.3393,"t":"2026-10-21T14:15:00Z","v":1166,"vw":20.332372},{"c":20.33,"h":20.34,"l":20.3,"n":56,"o":20.34,"t":"2026-10-21T14:30:00Z","v":1538,"vw":20.325714},{"c":20.285,"h":20.31,"l":20.25,"n":81,"o":20.29,"t":"2026-10-21T14:45:00Z","v":2514,"vw":20.295882},{"c":20.22,"h":20.26,"l":20.15,"n":113,"o":20.26,"t":"2026-10-21T15:00:00Z","v":3772,"vw":20.196459},{"c":20.28,"h":20.28,"l":20.19,"n":58,"o":20.24,"t":"2026-10-21T15:15:00Z","v":2953,"vw":20.220188},{"c":20.245,"h":20.26,"l":20.21,"n":80,"o":20.255,"t":"2026-10-21T15:30:00Z","v":2887,"vw":20.227592},{"c":20.175,"h":20.245,"l":20.175,"n":70,"o":20.245,"t":"2026-10-21T15:45:00Z","v":1403,"vw":20.201882},{"c":20.175,"h":20.18,"l":20.15,"n":73,"o":20.18,"t":"2026-10-21T16:00:00Z","v":1698,"vw":20.175},{"c":20.1,"h":20.18,"l":20.07,"n":88,"o":20.18,"t":"2026-10-21T16:15:00Z","v":4101,"vw":20.107237},{"c":20.07,"h":20.13,"l":20.03,"n":351,"o":20.12,"t":"2026-10-21T16:30:00Z","v":28411,"vw":20.062277},{"c":20.185,"h":20.185,"l":20.05,"n":70,"o":20.05,"t":"2026-10-21T16:45:00Z","v":2089,"vw":20.119605},{"c":20.19,"h":20.19,"l":20.145,"n":80,"o":20.16,"t":"2026-10-21T17:00:00Z","v":1575,"vw":20.170714},{"c":20.1501,"h":20.19,"l":20.1501,"n":90,"o":20.19,"t":"2026-10-21T17:15:00Z","v":2880,"vw":20.18236},{"c":20.18,"h":20.22,"l":20.14,"n":13,"o":20.22,"t":"2026-10-21T17:30:00Z","v":436,"vw":20.18},{"c":20.16,"h":20.17,"l":20.16,"n":16,"o":20.17,"t":"2026-10-21T17:45:00Z","v":348,"vw":20.164149},{"c":20.1769,"h":20.2,"l":20.16,"n":85,"o":20.16,"t":"2026-10-21T18:00:00Z","v":2225,"vw":20.176985},{"c":20.195,"h":20.2,"l":20.19,"n":62,"o":20.2,"t":"2026-10-21T18:30:00Z","v":1889,"vw":20.19382},{"c":20.17,"h":20.22,"l":20.17,"n":295,"o":20.22,"t":"2026-10-21T18:45:00Z","v":7466,"vw":20.199062},{"c":20.16,"h":20.185,"l":20.14,"n":156,"o":20.16,"t":"2026-10-21T19:00:00Z","v":4124,"vw":20.155327},{"c":20.13,"h":20.19,"l":20.13,"n":178,"o":20.16,"t":"2026-10-21T19:15:00Z","v":5084,"vw":20.165985},{"c":20.08,"h":20.11,"l":20.08,"n":101,"o":20.11,"t":"2026-10-21T19:30:00Z","v":2330,"vw":20.092857},{"c":20.12,"h":20.16,"l":20.05,"n":926,"o":20.085,"t":"2026-10-21T19:45:00Z","v":47651,"vw":20.098426},{"c":20.13,"h":20.13,"l":20.13,"n":5,"o":20.13,"t":"2026-10-21T20:00:00Z","v":31478,"vw":20.13},{"c":20.24,"h":20.24,"l":19.6601,"n":14,"o":20.08,"t":"2026-10-22T13:30:00Z","v":4083,"vw":19.980917},{"c":20.13,"h":20.19,"l":20.02,"n":65,"o":20.19,"t":"2026-10-22T13:45:00Z","v":3413,"vw":20.1354},{"c":20.08,"h":20.13,"l":19.98,"n":166,"o":20.13,"t":"2026-10-22T14:00:00Z","v":22849,"vw":20.015323},{"c":19.82,"h":20.035,"l":19.82,"n":164,"o":20.01,"t":"2026-10-22T14:15:00Z","v":7010,"vw":19.899881},{"c":19.88,"h":19.88,"l":19.835,"n":54,"o":19.835,"t":"2026-10-22T14:30:00Z","v":1874,"vw":19.856318},{"c":19.97,"h":19.97,"l":19.905,"n":193,"o":19.91,"t":"2026-10-22T14:45:00Z","v":5315,"vw":19.933565},{"c":19.87,"h":19.95,"l":19.87,"n":72,"o":19.94,"t":"2026-10-22T15:00:00Z","v":3416,"vw":19.931204},{"c":19.85,"h":19.97,"l":19.85,"n":86,"o":19.91,"t":"2026-10-22T15:15:00Z","v":3207,"vw":19.900588},{"c":19.725,"h":19.78,"l":19.725,"n":49,"o":19.76,"t":"2026-10-22T15:30:00Z","v":1499,"vw":19.748994},{"c":19.64,"h":19.67,"l":19.62,"n":68,"o":19.67,"t":"2026-10-22T15:45:00Z","v":3497,"vw":19.63211},{"c":19.525,"h":19.66,"l":19.525,"n":140,"o":19.66,"t":"2026-10-22T16:00:00Z","v":5604,"vw":19.615616},{"c":19.64,"h":19.64,"l":19.525,"n":79,"o":19.525,"t":"2026-10-22T16:15:00Z","v":2914,"vw":19.575763},{"c":19.3,"h":19.62,"l":19.3,"n":77,"o":19.62,"t":"2026-10-22T16:30:00Z","v":4272,"vw":19.503769},{"c":19.51,"h":19.51,"l":19.31,"n":74,"o":19.31,"t":"2026-10-22T16:45:00Z","v":3736,"vw":19.455834},{"c":19.455,"h":19.49,"l":19.43,"n":122,"o":19.49,"t":"2026-10-22T17:00:00Z","v":4611,"vw":19.461875},{"c":19.415,"h":19.43,"l":19.38,"n":89,"o":19.43,"t":"2026-10-22T17:15:00Z","v":3580,"vw":19.414347},{"c":19.63,"h":19.685,"l":19.45,"n":131,"o":19.45,"t":"2026-10-22T17:30:00Z","v":7955,"vw":19.571802},{"c":19.805,"h":19.85,"l":19.64,"n":312,"o":19.66,"t":"2026-10-22T17:45:00Z","v":12836,"vw":19.737923},{"c":19.82,"h":19.89,"l":19.72,"n":146,"o":19.76,"t":"2026-10-22T18:00:00Z","v":4932,"vw":19.806559},{"c":19.88,"h":19.98,"l":19.79,"n":153,"o":19.82,"t":"2026-10-22T18:15:00Z","v":4551,"vw":19.86674},{"c":19.855,"h":19.895,"l":19.84,"n":137,"o":19.84,"t":"2026-10-22T18:30:00Z","v":3646,"vw":19.852005},{"c":19.84,"h":19.89,"l":19.82,"n":254,"o":19.89,"t":"2026-10-22T18:45:00Z","v":12072,"vw":19.860785},{"c":19.86,"h":19.8716,"l":19.8,"n":218,"o":19.83,"t":"2026-10-22T19:00:00Z","v":8457,"vw":19.842803},{"c":19.915,"h":19.95,"l":19.865,"n":215,"o":19.865,"t":"2026-10-22T19:15:00Z","v":5928,"vw":19.908121},{"c":19.87,"h":19.94,"l":19.87,"n":342,"o":19.91,"t":"2026-10-22T19:30:00Z","v":10385,"vw":19.897535},{"c":19.97,"h":20,"l":19.87,"n":1315,"o":19.89,"t":"2026-10-22T19:45:00Z","v":65446,"vw":19.950015},{"c":19.99,"h":19.99,"l":19.99,"n":15,"o":19.99,"t":"2026-10-22T20:00:00Z","v":41800,"vw":19.99}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.061926279684104,"strike":29.782104661401736,"iv":1.5567364000854211,"gamma":0.037230478557585094,"theta":-0.048482750740783655,"vega":0.01788999972323214,"rho":0.0030890518348069703,"breakevenPct":54.29730335710777},{"delta":0.3,"premium":0.6477010388611004,"strike":22.461523662947286,"iv":0.6552385532897268,"gamma":0.09391527510580994,"theta":-0.0226170065409773,"vega":0.01954309349749904,"rho":0.004160190010303668,"breakevenPct":15.603925471777837},{"delta":0.35,"premium":0.9314640246248558,"strike":21.98056944978838,"iv":0.7082204694113121,"gamma":0.09035621392843401,"theta":-0.025329588303193536,"vega":0.020081762216237014,"rho":0.004733587877123325,"breakevenPct":14.61747611012125},{"delta":0.4,"premium":1.2152270103886114,"strike":21.499615236629474,"iv":0.7612023855328973,"gamma":0.08679715275105811,"theta":-0.028042170065409773,"vega":0.020620430934974992,"rho":0.005306985743942983,"breakevenPct":13.631026748464663},{"delta":0.45,"premium":1.4989899961523667,"strike":21.018661023470564,"iv":0.8141843016544825,"gamma":0.08323809157368219,"theta":-0.030754751827626013,"vega":0.021159099653712966,"rho":0.00588038361076264,"breakevenPct":12.644577386808075},{"delta":0.5,"premium":1.782752981916122,"strike":20.537706810311658,"iv":0.8671662177760677,"gamma":0.07967903039630628,"theta":-0.033467333589842246,"vega":0.021697768372450944,"rho":0.006453781477582298,"breakevenPct":11.65812802515149},{"delta":0.55,"premium":2.0665159676798774,"strike":20.05675259715275,"iv":0.920148133897653,"gamma":0.07611996921893036,"theta":-0.036179915352058487,"vega":0.02223643709118892,"rho":0.0070271793444019555,"breakevenPct":10.671678663494902},{"delta":0.6,"premium":2.3622398414271557,"strike":19.453666997026758,"iv":0.905267839444995,"gamma":0.07375505450941526,"theta":-0.034314667988107034,"vega":0.02127289395441031,"rho":0.007590087575892141,"breakevenPct":9.134101242891035},{"delta":0.65,"premium":2.659563924677899,"strike":18.83424182358771,"iv":0.8813084737363727,"gamma":0.07154990089197225,"theta":-0.03183696729435084,"vega":0.020108374628344895,"rho":0.008151592432134166,"breakevenPct":7.522790136396258},{"delta":0.7,"premium":2.956888007928642,"strike":18.214816650148663,"iv":0.8573491080277502,"gamma":0.06934474727452924,"theta":-0.02935926660059465,"vega":0.01894385530227949,"rho":0.00871309728837619,"breakevenPct":5.9114790299014865},{"delta":0.75,"premium":3.254212091179385,"strike":17.595391476709615,"iv":0.8333897423191279,"gamma":0.06713959365708623,"theta":-0.026881565906838455,"vega":0.017779335976214075,"rho":0.009274602144618217,"breakevenPct":4.300167923406711},{"delta":0.8,"premium":4.080643776824035,"strike":16.592274678111586,"iv":0.9017370815450645,"gamma":0.05550789699570815,"theta":-0.02482978540772532,"vega":0.01542145922746781,"rho":0.009423969389473706,"breakevenPct":3.416300424890565},{"delta":0.85,"premium":5.003390557939914,"strike":15.519313304721031,"iv":0.986887296137339,"gamma":0.04216025751072962,"theta":-0.022855536480686695,"vega":0.012846351931330472,"rho":0.009498313948568525,"breakevenPct":2.6648517391743143},{"delta":0.9,"premium":6.021723806434217,"strike":14.335204876239283,"iv":1.0077201829791416,"gamma":0.02946915059605857,"theta":-0.018080416723972436,"vega":0.009499623634034225,"rho":0.009495655381952824,"breakevenPct":1.8355611939644874}],"put":[{"delta":0.15,"premium":1.165323011296841,"strike":13.010767043228032,"iv":2.0365795307515104,"gamma":0.020746614976377174,"theta":-0.045011933343546466,"vega":0.013074349750647184,"rho":-0.003335946890953262,"breakevenPct":40.743151416052065},{"delta":0.2,"premium":1.1745933514042988,"strike":15.315041553723134,"iv":1.5203673541099363,"gamma":0.03448638531832283,"theta":-0.04031348615047521,"vega":0.015732154012163352,"rho":-0.004154421508664376,"breakevenPct":29.262390183497565},{"delta":0.25,"premium":0.836315836229453,"strike":17.520574247689915,"iv":0.871924583766638,"gamma":0.0646271833476664,"theta":-0.026187457481177755,"vega":0.017869909343383485,"rho":-0.004715006860000773,"breakevenPct":16.536976430913136},{"delta":0.3,"premium":1.194050401751632,"strike":18.171000730457514,"iv":0.9041584285288001,"gamma":0.06614156337188823,"theta":-0.028997673252117485,"vega":0.019005819798949202,"rho":-0.005793003185762844,"breakevenPct":15.072784748845006},{"delta":0.35,"premium":1.551784967273811,"strike":18.82142721322511,"iv":0.9363922732909622,"gamma":0.06765594339611006,"theta":-0.031807889023057215,"vega":0.02014173025451492,"rho":-0.006870999511524916,"breakevenPct":13.608593066776876},{"delta":0.4,"premium":1.9095195327959906,"strike":19.47185369599271,"iv":0.9686261180531244,"gamma":0.06917032342033189,"theta":-0.03461810479399695,"vega":0.021277640710080637,"rho":-0.00794899583728699,"breakevenPct":12.144401384708743},{"delta":0.45,"premium":2.21833645443196,"strike":20.07334581772784,"iv":0.9809200374531835,"gamma":0.07142977528089889,"theta":-0.03622228464419476,"vega":0.02206210986267166,"rho":-0.008989536966666175,"breakevenPct":10.68029333018568},{"delta":0.5,"premium":2.3158707865168537,"strike":20.463483146067414,"iv":0.9070904494382023,"gamma":0.07690730337078652,"theta":-0.03261741573033708,"vega":0.02132865168539326,"rho":-0.009868303524434172,"breakevenPct":9.216546475484922},{"delta":0.55,"premium":2.413405118601748,"strike":20.85362047440699,"iv":0.8332608614232209,"gamma":0.08238483146067416,"theta":-0.029012546816479398,"vega":0.020595193508114857,"rho":-0.010747070082202171,"breakevenPct":7.752799620784161},{"delta":0.6,"premium":2.5109394506866414,"strike":21.243757802746565,"iv":0.7594312734082398,"gamma":0.08786235955056179,"theta":-0.025407677902621724,"vega":0.019861735330836457,"rho":-0.011625836639970168,"breakevenPct":6.2890527660834055},{"delta":0.65,"premium":2.6084737827715356,"strike":21.633895131086142,"iv":0.6856016853932585,"gamma":0.09333988764044944,"theta":-0.021802808988764043,"vega":0.019128277153558054,"rho":-0.012504603197738166,"breakevenPct":4.825305911382646},{"delta":0.7,"premium":2.7060081148564294,"strike":22.02403245942572,"iv":0.6117720973782772,"gamma":0.09881741573033707,"theta":-0.018197940074906372,"vega":0.01839481897627965,"rho":-0.013383369755506162,"breakevenPct":3.361559056681889},{"delta":0.75,"premium":2.8035424469413233,"strike":22.414169787765292,"iv":0.5379425093632959,"gamma":0.10429494382022472,"theta":-0.014593071161048691,"vega":0.01766136079900125,"rho":-0.01426213631327416,"breakevenPct":1.8978122019811305},{"delta":0.8,"premium":4.464179755671904,"strike":24.201570680628276,"iv":0.603284642233857,"gamma":0.08750872600349038,"theta":-0.012484118673647468,"vega":0.015185863874345548,"rho":-0.01636148298917283,"breakevenPct":1.2636772138250527},{"delta":0.85,"premium":6.565692262943571,"strike":26.38307155322862,"iv":0.7078803374054683,"gamma":0.06444299011052938,"theta":-0.010797091332169866,"vega":0.012219022687609077,"rho":-0.018805095852236553,"breakevenPct":0.8635353162328617},{"delta":0.9,"premium":8.667204770215244,"strike":28.564572425828974,"iv":0.8124760325770799,"gamma":0.04137725421756833,"theta":-0.00911006399069226,"vega":0.009252181500872597,"rho":-0.021248708715300286,"breakevenPct":0.46339341864066963}]},"raw":{"call":[{"delta":0.25,"premium":1.061926279684104,"strike":29.782104661401736,"iv":1.5567364000854211,"gamma":0.037230478557585094,"theta":-0.048482750740783655,"vega":0.01788999972323214,"rho":0.0030890518348069703,"breakevenPct":54.29730335710777},{"delta":0.3,"premium":0.6477010388611004,"strike":22.461523662947286,"iv":0.6552385532897268,"gamma":0.09391527510580994,"theta":-0.0226170065409773,"vega":0.01954309349749904,"rho":0.004160190010303668,"breakevenPct":15.603925471777837},{"delta":0.35,"premium":0.9314640246248558,"strike":21.98056944978838,"iv":0.7082204694113121,"gamma":0.09035621392843401,"theta":-0.025329588303193536,"vega":0.020081762216237014,"rho":0.004733587877123325,"breakevenPct":14.61747611012125},{"delta":0.4,"premium":1.2152270103886114,"strike":21.499615236629474,"iv":0.7612023855328973,"gamma":0.08679715275105811,"theta":-0.028042170065409773,"vega":0.020620430934974992,"rho":0.005306985743942983,"breakevenPct":13.631026748464663},{"delta":0.45,"premium":1.4989899961523667,"strike":21.018661023470564,"iv":0.8141843016544825,"gamma":0.08323809157368219,"theta":-0.030754751827626013,"vega":0.021159099653712966,"rho":0.00588038361076264,"breakevenPct":12.644577386808075},{"delta":0.5,"premium":1.782752981916122,"strike":20.537706810311658,"iv":0.8671662177760677,"gamma":0.07967903039630628,"theta":-0.033467333589842246,"vega":0.021697768372450944,"rho":0.006453781477582298,"breakevenPct":11.65812802515149},{"delta":0.55,"premium":2.0665159676798774,"strike":20.05675259715275,"iv":0.920148133897653,"gamma":0.07611996921893036,"theta":-0.036179915352058487,"vega":0.02223643709118892,"rho":0.0070271793444019555,"breakevenPct":10.671678663494902},{"delta":0.6,"premium":2.3622398414271557,"strike":19.453666997026758,"iv":0.905267839444995,"gamma":0.07375505450941526,"theta":-0.034314667988107034,"vega":0.02127289395441031,"rho":0.007590087575892141,"breakevenPct":9.134101242891035},{"delta":0.65,"premium":2.659563924677899,"strike":18.83424182358771,"iv":0.8813084737363727,"gamma":0.07154990089197225,"theta":-0.03183696729435084,"vega":0.020108374628344895,"rho":0.008151592432134166,"breakevenPct":7.522790136396258},{"delta":0.7,"premium":2.956888007928642,"strike":18.214816650148663,"iv":0.8573491080277502,"gamma":0.06934474727452924,"theta":-0.02935926660059465,"vega":0.01894385530227949,"rho":0.00871309728837619,"breakevenPct":5.9114790299014865},{"delta":0.75,"premium":3.254212091179385,"strike":17.595391476709615,"iv":0.8333897423191279,"gamma":0.06713959365708623,"theta":-0.026881565906838455,"vega":0.017779335976214075,"rho":0.009274602144618217,"breakevenPct":4.300167923406711},{"delta":0.8,"premium":4.080643776824035,"strike":16.592274678111586,"iv":0.9017370815450645,"gamma":0.05550789699570815,"theta":-0.02482978540772532,"vega":0.01542145922746781,"rho":0.009423969389473706,"breakevenPct":3.416300424890565},{"delta":0.85,"premium":5.003390557939914,"strike":15.519313304721031,"iv":0.986887296137339,"gamma":0.04216025751072962,"theta":-0.022855536480686695,"vega":0.012846351931330472,"rho":0.009498313948568525,"breakevenPct":2.6648517391743143},{"delta":0.9,"premium":6.021723806434217,"strike":14.335204876239283,"iv":1.0077201829791416,"gamma":0.02946915059605857,"theta":-0.018080416723972436,"vega":0.009499623634034225,"rho":0.009495655381952824,"breakevenPct":1.8355611939644874}],"put":[{"delta":0.15,"premium":1.165323011296841,"strike":13.010767043228032,"iv":2.0365795307515104,"gamma":0.020746614976377174,"theta":-0.045011933343546466,"vega":0.013074349750647184,"rho":-0.003335946890953262,"breakevenPct":40.743151416052065},{"delta":0.2,"premium":1.1745933514042988,"strike":15.315041553723134,"iv":1.5203673541099363,"gamma":0.03448638531832283,"theta":-0.04031348615047521,"vega":0.015732154012163352,"rho":-0.004154421508664376,"breakevenPct":29.262390183497565},{"delta":0.25,"premium":0.836315836229453,"strike":17.520574247689915,"iv":0.871924583766638,"gamma":0.0646271833476664,"theta":-0.026187457481177755,"vega":0.017869909343383485,"rho":-0.004715006860000773,"breakevenPct":16.536976430913136},{"delta":0.3,"premium":1.194050401751632,"strike":18.171000730457514,"iv":0.9041584285288001,"gamma":0.06614156337188823,"theta":-0.028997673252117485,"vega":0.019005819798949202,"rho":-0.005793003185762844,"breakevenPct":15.072784748845006},{"delta":0.35,"premium":1.551784967273811,"strike":18.82142721322511,"iv":0.9363922732909622,"gamma":0.06765594339611006,"theta":-0.031807889023057215,"vega":0.02014173025451492,"rho":-0.006870999511524916,"breakevenPct":13.608593066776876},{"delta":0.4,"premium":1.9095195327959906,"strike":19.47185369599271,"iv":0.9686261180531244,"gamma":0.06917032342033189,"theta":-0.03461810479399695,"vega":0.021277640710080637,"rho":-0.00794899583728699,"breakevenPct":12.144401384708743},{"delta":0.45,"premium":2.21833645443196,"strike":20.07334581772784,"iv":0.9809200374531835,"gamma":0.07142977528089889,"theta":-0.03622228464419476,"vega":0.02206210986267166,"rho":-0.008989536966666175,"breakevenPct":10.68029333018568},{"delta":0.5,"premium":2.3158707865168537,"strike":20.463483146067414,"iv":0.9070904494382023,"gamma":0.07690730337078652,"theta":-0.03261741573033708,"vega":0.02132865168539326,"rho":-0.009868303524434172,"breakevenPct":9.216546475484922},{"delta":0.55,"premium":2.413405118601748,"strike":20.85362047440699,"iv":0.8332608614232209,"gamma":0.08238483146067416,"theta":-0.029012546816479398,"vega":0.020595193508114857,"rho":-0.010747070082202171,"breakevenPct":7.752799620784161},{"delta":0.6,"premium":2.5109394506866414,"strike":21.243757802746565,"iv":0.7594312734082398,"gamma":0.08786235955056179,"theta":-0.025407677902621724,"vega":0.019861735330836457,"rho":-0.011625836639970168,"breakevenPct":6.2890527660834055},{"delta":0.65,"premium":2.6084737827715356,"strike":21.633895131086142,"iv":0.6856016853932585,"gamma":0.09333988764044944,"theta":-0.021802808988764043,"vega":0.019128277153558054,"rho":-0.012504603197738166,"breakevenPct":4.825305911382646},{"delta":0.7,"premium":2.7060081148564294,"strike":22.02403245942572,"iv":0.6117720973782772,"gamma":0.09881741573033707,"theta":-0.018197940074906372,"vega":0.01839481897627965,"rho":-0.013383369755506162,"breakevenPct":3.361559056681889},{"delta":0.75,"premium":2.8035424469413233,"strike":22.414169787765292,"iv":0.5379425093632959,"gamma":0.10429494382022472,"theta":-0.014593071161048691,"vega":0.01766136079900125,"rho":-0.01426213631327416,"breakevenPct":1.8978122019811305},{"delta":0.8,"premium":4.464179755671904,"strike":24.201570680628276,"iv":0.603284642233857,"gamma":0.08750872600349038,"theta":-0.012484118673647468,"vega":0.015185863874345548,"rho":-0.01636148298917283,"breakevenPct":1.2636772138250527},{"delta":0.85,"premium":6.565692262943571,"strike":26.38307155322862,"iv":0.7078803374054683,"gamma":0.06444299011052938,"theta":-0.010797091332169866,"vega":0.012219022687609077,"rho":-0.018805095852236553,"breakevenPct":0.8635353162328617},{"delta":0.9,"premium":8.667204770215244,"strike":28.564572425828974,"iv":0.8124760325770799,"gamma":0.04137725421756833,"theta":-0.00911006399069226,"vega":0.009252181500872597,"rho":-0.021248708715300286,"breakevenPct":0.46339341864066963}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}