{"symbol":"FSMB","url":"https://intraalpha.com/companies/FSMB","capturedAt":"2026-10-22T13:06:18.773Z","state":"ready","quote":{"symbol":"FSMB","last_price":19.62,"prev_close":19.66,"regular_close":19.62,"change":-0.04,"change_pct":-0.2035,"regular_change":-0.04,"regular_change_pct":-0.2035,"extended_change":0,"extended_change_pct":0,"bid":16.62,"ask":20.32,"bid_size":300,"ask_size":6700,"volume":345343,"vwap":19.610992,"open":19.6,"high":19.63,"low":19.5801,"close":19.62,"trade_count":922,"last_trade_at":"2026-10-22T00:00:00.121855123Z","last_quote_at":"2026-10-22T11:00:08.467464259Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:05:57.463377032-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":637900000,"net_expense_ratio":0.0034,"portfolio_turnover":0.3,"dividend_yield":0.0335,"inception_date":"2018-11-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:06:16.459458+00:00"},"optionObservedAt":"2026-10-21T19:55:10.193Z","bars":[{"c":19.63,"h":19.63,"l":19.63,"n":2,"o":19.63,"t":"2026-10-15T13:30:00Z","v":12484,"vw":19.63},{"c":19.62,"h":19.6259,"l":19.62,"n":3,"o":19.6259,"t":"2026-10-15T13:35:00Z","v":7400,"vw":19.624784},{"c":19.63,"h":19.63,"l":19.625,"n":5,"o":19.625,"t":"2026-10-15T13:45:00Z","v":720,"vw":19.626528},{"c":19.63,"h":19.63,"l":19.63,"n":42,"o":19.63,"t":"2026-10-15T13:50:00Z","v":7335,"vw":19.63},{"c":19.63,"h":19.63,"l":19.63,"n":2,"o":19.63,"t":"2026-10-15T13:55:00Z","v":118,"vw":19.63},{"c":19.6394,"h":19.6394,"l":19.6394,"n":1,"o":19.6394,"t":"2026-10-15T14:00:00Z","v":3800,"vw":19.6394},{"c":19.625,"h":19.625,"l":19.625,"n":10,"o":19.625,"t":"2026-10-15T14:15:00Z","v":2375,"vw":19.625},{"c":19.625,"h":19.625,"l":19.625,"n":2,"o":19.625,"t":"2026-10-15T14:40:00Z","v":5097,"vw":19.625},{"c":19.63,"h":19.63,"l":19.625,"n":3,"o":19.6278,"t":"2026-10-15T14:45:00Z","v":2675,"vw":19.627673},{"c":19.6286,"h":19.63,"l":19.6286,"n":2,"o":19.63,"t":"2026-10-15T14:55:00Z","v":2250,"vw":19.628756},{"c":19.625,"h":19.625,"l":19.625,"n":8,"o":19.625,"t":"2026-10-15T15:05:00Z","v":1071,"vw":19.625},{"c":19.62,"h":19.6299,"l":19.62,"n":40,"o":19.6299,"t":"2026-10-15T15:40:00Z","v":15380,"vw":19.621289},{"c":19.625,"h":19.625,"l":19.625,"n":1,"o":19.625,"t":"2026-10-15T15:45:00Z","v":130,"vw":19.625},{"c":19.625,"h":19.6297,"l":19.62,"n":43,"o":19.625,"t":"2026-10-15T15:50:00Z","v":4975,"vw":19.625069},{"c":19.6274,"h":19.6274,"l":19.6274,"n":3,"o":19.6274,"t":"2026-10-15T15:55:00Z","v":306,"vw":19.6274},{"c":19.625,"h":19.625,"l":19.625,"n":7,"o":19.625,"t":"2026-10-15T16:30:00Z","v":3541,"vw":19.625},{"c":19.625,"h":19.625,"l":19.625,"n":1,"o":19.625,"t":"2026-10-15T17:05:00Z","v":1000,"vw":19.625},{"c":19.615,"h":19.625,"l":19.615,"n":20,"o":19.625,"t":"2026-10-15T17:15:00Z","v":4613,"vw":19.616522},{"c":19.615,"h":19.615,"l":19.615,"n":3,"o":19.615,"t":"2026-10-15T17:20:00Z","v":300,"vw":19.615},{"c":19.62,"h":19.62,"l":19.615,"n":2,"o":19.615,"t":"2026-10-15T17:30:00Z","v":5216,"vw":19.619889},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-10-15T17:35:00Z","v":1000,"vw":19.62},{"c":19.6173,"h":19.6173,"l":19.6173,"n":1,"o":19.6173,"t":"2026-10-15T18:00:00Z","v":509,"vw":19.6173},{"c":19.615,"h":19.62,"l":19.615,"n":10,"o":19.615,"t":"2026-10-15T18:05:00Z","v":1682,"vw":19.615931},{"c":19.615,"h":19.615,"l":19.615,"n":3,"o":19.615,"t":"2026-10-15T18:15:00Z","v":230,"vw":19.615},{"c":19.615,"h":19.615,"l":19.615,"n":1,"o":19.615,"t":"2026-10-15T18:30:00Z","v":101,"vw":19.615},{"c":19.615,"h":19.615,"l":19.61,"n":24,"o":19.615,"t":"2026-10-15T18:45:00Z","v":5626,"vw":19.614022},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-10-15T18:50:00Z","v":2497,"vw":19.62},{"c":19.615,"h":19.62,"l":19.615,"n":33,"o":19.615,"t":"2026-10-15T18:55:00Z","v":8279,"vw":19.617024},{"c":19.615,"h":19.62,"l":19.615,"n":21,"o":19.615,"t":"2026-10-15T19:00:00Z","v":5101,"vw":19.616392},{"c":19.61,"h":19.615,"l":19.61,"n":7,"o":19.615,"t":"2026-10-15T19:05:00Z","v":11020,"vw":19.61491},{"c":19.615,"h":19.62,"l":19.615,"n":12,"o":19.615,"t":"2026-10-15T19:10:00Z","v":11252,"vw":19.615497},{"c":19.615,"h":19.618027,"l":19.615,"n":5,"o":19.618027,"t":"2026-10-15T19:15:00Z","v":3147,"vw":19.617514},{"c":19.615,"h":19.6198,"l":19.615,"n":10,"o":19.615,"t":"2026-10-15T19:20:00Z","v":5730,"vw":19.617634},{"c":19.615,"h":19.62,"l":19.61,"n":53,"o":19.62,"t":"2026-10-15T19:25:00Z","v":13227,"vw":19.616127},{"c":19.62,"h":19.62,"l":19.615,"n":20,"o":19.6172,"t":"2026-10-15T19:30:00Z","v":2938,"vw":19.618319},{"c":19.615,"h":19.62,"l":19.615,"n":26,"o":19.615,"t":"2026-10-15T19:35:00Z","v":6453,"vw":19.617792},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-10-15T19:40:00Z","v":127,"vw":19.62},{"c":19.62,"h":19.625,"l":19.62,"n":22,"o":19.62,"t":"2026-10-15T19:55:00Z","v":2171,"vw":19.620617},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-10-15T20:00:00Z","v":200,"vw":19.62},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-15T22:05:00Z","v":100,"vw":19.6},{"c":19.63,"h":19.63,"l":19.63,"n":2,"o":19.63,"t":"2026-10-16T13:25:00Z","v":200,"vw":19.63},{"c":19.59,"h":19.59,"l":19.59,"n":3,"o":19.59,"t":"2026-10-16T13:30:00Z","v":3502,"vw":19.59},{"c":19.6316,"h":19.6316,"l":19.6316,"n":2,"o":19.6316,"t":"2026-10-16T13:50:00Z","v":188,"vw":19.6316},{"c":19.6399,"h":19.6399,"l":19.635,"n":2,"o":19.635,"t":"2026-10-16T13:55:00Z","v":2100,"vw":19.639667},{"c":19.635,"h":19.645,"l":19.635,"n":10,"o":19.645,"t":"2026-10-16T14:00:00Z","v":901,"vw":19.642558},{"c":19.63,"h":19.63,"l":19.63,"n":2,"o":19.63,"t":"2026-10-16T14:05:00Z","v":482,"vw":19.63},{"c":19.631,"h":19.631,"l":19.62,"n":18,"o":19.63,"t":"2026-10-16T14:10:00Z","v":1969,"vw":19.624235},{"c":19.625,"h":19.635,"l":19.625,"n":10,"o":19.635,"t":"2026-10-16T14:15:00Z","v":1554,"vw":19.629425},{"c":19.6275,"h":19.6275,"l":19.62,"n":2,"o":19.62,"t":"2026-10-16T14:25:00Z","v":734,"vw":19.621369},{"c":19.625,"h":19.625,"l":19.625,"n":2,"o":19.625,"t":"2026-10-16T14:30:00Z","v":237,"vw":19.625},{"c":19.625,"h":19.625,"l":19.625,"n":2,"o":19.625,"t":"2026-10-16T14:35:00Z","v":661,"vw":19.625},{"c":19.635,"h":19.6387,"l":19.635,"n":5,"o":19.6363,"t":"2026-10-16T14:45:00Z","v":15750,"vw":19.636114},{"c":19.635,"h":19.635,"l":19.635,"n":19,"o":19.635,"t":"2026-10-16T15:05:00Z","v":1200,"vw":19.635},{"c":19.635,"h":19.635,"l":19.635,"n":5,"o":19.635,"t":"2026-10-16T15:10:00Z","v":438,"vw":19.635},{"c":19.63,"h":19.635,"l":19.63,"n":3,"o":19.635,"t":"2026-10-16T15:25:00Z","v":502,"vw":19.633004},{"c":19.635,"h":19.635,"l":19.635,"n":1,"o":19.635,"t":"2026-10-16T15:35:00Z","v":590,"vw":19.635},{"c":19.64,"h":19.64,"l":19.625,"n":11,"o":19.6397,"t":"2026-10-16T15:45:00Z","v":77752,"vw":19.63995},{"c":19.635,"h":19.635,"l":19.635,"n":6,"o":19.635,"t":"2026-10-16T16:00:00Z","v":560,"vw":19.635},{"c":19.64,"h":19.64,"l":19.635,"n":4,"o":19.635,"t":"2026-10-16T16:25:00Z","v":30232,"vw":19.639967},{"c":19.635,"h":19.635,"l":19.635,"n":1,"o":19.635,"t":"2026-10-16T16:45:00Z","v":1273,"vw":19.635},{"c":19.63,"h":19.6301,"l":19.63,"n":4,"o":19.6301,"t":"2026-10-16T17:00:00Z","v":3656,"vw":19.630094},{"c":19.625,"h":19.63,"l":19.625,"n":5,"o":19.63,"t":"2026-10-16T17:05:00Z","v":1079,"vw":19.625463},{"c":19.6299,"h":19.63,"l":19.625,"n":6,"o":19.625,"t":"2026-10-16T17:15:00Z","v":4595,"vw":19.629593},{"c":19.625,"h":19.625,"l":19.625,"n":1,"o":19.625,"t":"2026-10-16T17:20:00Z","v":152,"vw":19.625},{"c":19.63,"h":19.63,"l":19.629,"n":5,"o":19.629,"t":"2026-10-16T17:30:00Z","v":2016,"vw":19.62985},{"c":19.6219,"h":19.6219,"l":19.6219,"n":1,"o":19.6219,"t":"2026-10-16T17:40:00Z","v":5268,"vw":19.6219},{"c":19.625,"h":19.625,"l":19.625,"n":1,"o":19.625,"t":"2026-10-16T18:00:00Z","v":1000,"vw":19.625},{"c":19.64,"h":19.64,"l":19.63,"n":99,"o":19.63,"t":"2026-10-16T18:20:00Z","v":17792,"vw":19.635958},{"c":19.6351,"h":19.6351,"l":19.6351,"n":1,"o":19.6351,"t":"2026-10-16T18:25:00Z","v":3470,"vw":19.6351},{"c":19.635,"h":19.635,"l":19.6301,"n":3,"o":19.6301,"t":"2026-10-16T18:30:00Z","v":320,"vw":19.633316},{"c":19.635,"h":19.635,"l":19.635,"n":9,"o":19.635,"t":"2026-10-16T18:35:00Z","v":15531,"vw":19.635},{"c":19.635,"h":19.6351,"l":19.635,"n":2,"o":19.6351,"t":"2026-10-16T18:40:00Z","v":3340,"vw":19.635097},{"c":19.64,"h":19.64,"l":19.6398,"n":3,"o":19.6398,"t":"2026-10-16T18:50:00Z","v":1310,"vw":19.639889},{"c":19.635,"h":19.635,"l":19.63,"n":7,"o":19.635,"t":"2026-10-16T19:00:00Z","v":2212,"vw":19.634766},{"c":19.635,"h":19.635,"l":19.635,"n":3,"o":19.635,"t":"2026-10-16T19:20:00Z","v":1064,"vw":19.635},{"c":19.6374,"h":19.6374,"l":19.635,"n":2,"o":19.635,"t":"2026-10-16T19:30:00Z","v":495,"vw":19.636464},{"c":19.6351,"h":19.6351,"l":19.6351,"n":1,"o":19.6351,"t":"2026-10-16T19:40:00Z","v":185,"vw":19.6351},{"c":19.64,"h":19.64,"l":19.635,"n":2,"o":19.635,"t":"2026-10-16T19:45:00Z","v":2576,"vw":19.63526},{"c":19.62,"h":19.62,"l":19.62,"n":6,"o":19.62,"t":"2026-10-19T13:30:00Z","v":2355,"vw":19.62},{"c":19.635,"h":19.635,"l":19.635,"n":1,"o":19.635,"t":"2026-10-19T13:50:00Z","v":117,"vw":19.635},{"c":19.63,"h":19.635,"l":19.63,"n":3,"o":19.635,"t":"2026-10-19T14:00:00Z","v":605,"vw":19.632641},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-10-19T14:05:00Z","v":3000,"vw":19.64},{"c":19.63,"h":19.63,"l":19.63,"n":2,"o":19.63,"t":"2026-10-19T14:10:00Z","v":110,"vw":19.63},{"c":19.6401,"h":19.6401,"l":19.6399,"n":4,"o":19.6399,"t":"2026-10-19T14:15:00Z","v":3179,"vw":19.639912},{"c":19.645,"h":19.645,"l":19.645,"n":5,"o":19.645,"t":"2026-10-19T14:20:00Z","v":500,"vw":19.645},{"c":19.645,"h":19.645,"l":19.645,"n":7,"o":19.645,"t":"2026-10-19T14:25:00Z","v":585,"vw":19.645},{"c":19.6401,"h":19.6401,"l":19.6401,"n":2,"o":19.6401,"t":"2026-10-19T14:30:00Z","v":362,"vw":19.6401},{"c":19.645,"h":19.645,"l":19.645,"n":4,"o":19.645,"t":"2026-10-19T14:35:00Z","v":3733,"vw":19.645},{"c":19.645,"h":19.645,"l":19.64,"n":9,"o":19.64,"t":"2026-10-19T14:40:00Z","v":1308,"vw":19.644553},{"c":19.645,"h":19.645,"l":19.64,"n":8,"o":19.64,"t":"2026-10-19T14:45:00Z","v":4355,"vw":19.644295},{"c":19.645,"h":19.645,"l":19.64,"n":4,"o":19.645,"t":"2026-10-19T14:50:00Z","v":591,"vw":19.64302},{"c":19.6499,"h":19.6499,"l":19.6499,"n":1,"o":19.6499,"t":"2026-10-19T15:10:00Z","v":849,"vw":19.6499},{"c":19.6499,"h":19.6499,"l":19.6499,"n":1,"o":19.6499,"t":"2026-10-19T15:15:00Z","v":800,"vw":19.6499},{"c":19.645,"h":19.645,"l":19.64,"n":10,"o":19.64,"t":"2026-10-19T15:35:00Z","v":2981,"vw":19.643676},{"c":19.64,"h":19.645,"l":19.64,"n":22,"o":19.645,"t":"2026-10-19T15:40:00Z","v":3996,"vw":19.643003},{"c":19.635,"h":19.65,"l":19.635,"n":59,"o":19.645,"t":"2026-10-19T15:45:00Z","v":31474,"vw":19.642223},{"c":19.635,"h":19.635,"l":19.63,"n":49,"o":19.635,"t":"2026-10-19T15:50:00Z","v":10945,"vw":19.633418},{"c":19.6351,"h":19.6351,"l":19.635,"n":12,"o":19.635,"t":"2026-10-19T15:55:00Z","v":3148,"vw":19.63503},{"c":19.635,"h":19.6374,"l":19.635,"n":3,"o":19.6374,"t":"2026-10-19T16:00:00Z","v":1382,"vw":19.635189},{"c":19.63,"h":19.635,"l":19.63,"n":2,"o":19.635,"t":"2026-10-19T16:05:00Z","v":12343,"vw":19.630041},{"c":19.6398,"h":19.6398,"l":19.635,"n":2,"o":19.635,"t":"2026-10-19T16:15:00Z","v":286,"vw":19.638122},{"c":19.635,"h":19.635,"l":19.63,"n":3,"o":19.63,"t":"2026-10-19T16:20:00Z","v":499,"vw":19.633006},{"c":19.635,"h":19.64,"l":19.635,"n":16,"o":19.635,"t":"2026-10-19T16:55:00Z","v":3353,"vw":19.636095},{"c":19.635,"h":19.64,"l":19.635,"n":2,"o":19.64,"t":"2026-10-19T17:05:00Z","v":1120,"vw":19.639554},{"c":19.635,"h":19.635,"l":19.63,"n":9,"o":19.63,"t":"2026-10-19T17:10:00Z","v":920,"vw":19.633956},{"c":19.635,"h":19.635,"l":19.63,"n":14,"o":19.635,"t":"2026-10-19T17:15:00Z","v":2500,"vw":19.634684},{"c":19.635,"h":19.6399,"l":19.635,"n":7,"o":19.635,"t":"2026-10-19T17:25:00Z","v":5146,"vw":19.636192},{"c":19.635,"h":19.635,"l":19.63,"n":10,"o":19.63,"t":"2026-10-19T17:30:00Z","v":929,"vw":19.634222},{"c":19.635,"h":19.635,"l":19.635,"n":1,"o":19.635,"t":"2026-10-19T17:35:00Z","v":110,"vw":19.635},{"c":19.645,"h":19.645,"l":19.635,"n":9,"o":19.635,"t":"2026-10-19T17:40:00Z","v":5050,"vw":19.636287},{"c":19.6458,"h":19.6458,"l":19.645,"n":3,"o":19.645,"t":"2026-10-19T17:45:00Z","v":755,"vw":19.645639},{"c":19.645,"h":19.65,"l":19.64,"n":43,"o":19.645,"t":"2026-10-19T17:50:00Z","v":17117,"vw":19.647258},{"c":19.6453,"h":19.6453,"l":19.645,"n":2,"o":19.645,"t":"2026-10-19T18:05:00Z","v":1093,"vw":19.645226},{"c":19.6453,"h":19.6453,"l":19.6453,"n":1,"o":19.6453,"t":"2026-10-19T18:10:00Z","v":350,"vw":19.6453},{"c":19.645,"h":19.645,"l":19.64,"n":7,"o":19.64,"t":"2026-10-19T18:15:00Z","v":8838,"vw":19.640708},{"c":19.645,"h":19.645,"l":19.645,"n":1,"o":19.645,"t":"2026-10-19T18:20:00Z","v":3076,"vw":19.645},{"c":19.64,"h":19.64,"l":19.64,"n":7,"o":19.64,"t":"2026-10-19T18:25:00Z","v":13740,"vw":19.64},{"c":19.645,"h":19.645,"l":19.645,"n":1,"o":19.645,"t":"2026-10-19T18:30:00Z","v":606,"vw":19.645},{"c":19.645,"h":19.645,"l":19.64,"n":2,"o":19.64,"t":"2026-10-19T18:35:00Z","v":797,"vw":19.644003},{"c":19.6465,"h":19.6465,"l":19.645,"n":6,"o":19.645,"t":"2026-10-19T18:40:00Z","v":2604,"vw":19.645939},{"c":19.645,"h":19.645,"l":19.645,"n":2,"o":19.645,"t":"2026-10-19T18:45:00Z","v":109,"vw":19.645},{"c":19.645,"h":19.645,"l":19.644,"n":5,"o":19.645,"t":"2026-10-19T18:50:00Z","v":3134,"vw":19.644126},{"c":19.64,"h":19.645,"l":19.64,"n":13,"o":19.645,"t":"2026-10-19T18:55:00Z","v":6680,"vw":19.644845},{"c":19.645,"h":19.645,"l":19.64,"n":10,"o":19.645,"t":"2026-10-19T19:00:00Z","v":2644,"vw":19.64477},{"c":19.645,"h":19.645,"l":19.645,"n":7,"o":19.645,"t":"2026-10-19T19:05:00Z","v":622,"vw":19.645},{"c":19.645,"h":19.645,"l":19.64,"n":7,"o":19.645,"t":"2026-10-19T19:10:00Z","v":11482,"vw":19.640642},{"c":19.645,"h":19.645,"l":19.645,"n":4,"o":19.645,"t":"2026-10-19T19:15:00Z","v":441,"vw":19.645},{"c":19.645,"h":19.645,"l":19.64,"n":9,"o":19.64,"t":"2026-10-19T19:20:00Z","v":2617,"vw":19.644641},{"c":19.645,"h":19.645,"l":19.645,"n":2,"o":19.645,"t":"2026-10-19T19:30:00Z","v":263,"vw":19.645},{"c":19.64,"h":19.645,"l":19.64,"n":17,"o":19.64,"t":"2026-10-19T19:35:00Z","v":11896,"vw":19.640836},{"c":19.645,"h":19.645,"l":19.645,"n":3,"o":19.645,"t":"2026-10-19T19:45:00Z","v":400,"vw":19.645},{"c":19.6487,"h":19.6487,"l":19.6487,"n":1,"o":19.6487,"t":"2026-10-19T19:50:00Z","v":1563,"vw":19.6487},{"c":19.655,"h":19.66,"l":19.645,"n":24,"o":19.645,"t":"2026-10-19T19:55:00Z","v":2391,"vw":19.649443},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-20T13:30:00Z","v":3579,"vw":19.66},{"c":19.66,"h":19.66,"l":19.6599,"n":6,"o":19.6599,"t":"2026-10-20T13:35:00Z","v":9526,"vw":19.659902},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-20T13:40:00Z","v":100,"vw":19.66},{"c":19.66,"h":19.66,"l":19.655,"n":9,"o":19.6597,"t":"2026-10-20T13:45:00Z","v":1354,"vw":19.658781},{"c":19.665,"h":19.67,"l":19.66,"n":31,"o":19.66,"t":"2026-10-20T13:50:00Z","v":3686,"vw":19.662404},{"c":19.665,"h":19.67,"l":19.665,"n":9,"o":19.665,"t":"2026-10-20T13:55:00Z","v":1113,"vw":19.665731},{"c":19.655,"h":19.665,"l":19.6508,"n":23,"o":19.665,"t":"2026-10-20T14:00:00Z","v":8631,"vw":19.653268},{"c":19.67,"h":19.67,"l":19.655,"n":10,"o":19.66,"t":"2026-10-20T14:05:00Z","v":1236,"vw":19.66421},{"c":19.665,"h":19.67,"l":19.665,"n":17,"o":19.67,"t":"2026-10-20T14:10:00Z","v":1399,"vw":19.666233},{"c":19.665,"h":19.665,"l":19.665,"n":16,"o":19.665,"t":"2026-10-20T14:15:00Z","v":4666,"vw":19.665},{"c":19.66,"h":19.67,"l":19.66,"n":11,"o":19.665,"t":"2026-10-20T14:20:00Z","v":1311,"vw":19.663526},{"c":19.665,"h":19.665,"l":19.66,"n":14,"o":19.665,"t":"2026-10-20T14:25:00Z","v":1111,"vw":19.663925},{"c":19.665,"h":19.67,"l":19.665,"n":10,"o":19.665,"t":"2026-10-20T14:30:00Z","v":871,"vw":19.665705},{"c":19.655,"h":19.665,"l":19.655,"n":38,"o":19.655,"t":"2026-10-20T14:35:00Z","v":8752,"vw":19.659627},{"c":19.66,"h":19.66,"l":19.655,"n":10,"o":19.655,"t":"2026-10-20T14:40:00Z","v":863,"vw":19.657303},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-20T14:45:00Z","v":200,"vw":19.65},{"c":19.655,"h":19.655,"l":19.655,"n":1,"o":19.655,"t":"2026-10-20T14:50:00Z","v":246,"vw":19.655},{"c":19.655,"h":19.6599,"l":19.655,"n":8,"o":19.6597,"t":"2026-10-20T15:45:00Z","v":3032,"vw":19.65875},{"c":19.66,"h":19.66,"l":19.66,"n":2,"o":19.66,"t":"2026-10-20T15:50:00Z","v":10173,"vw":19.66},{"c":19.655,"h":19.655,"l":19.655,"n":12,"o":19.655,"t":"2026-10-20T15:55:00Z","v":1559,"vw":19.655},{"c":19.655,"h":19.655,"l":19.655,"n":13,"o":19.655,"t":"2026-10-20T16:00:00Z","v":3482,"vw":19.655},{"c":19.655,"h":19.655,"l":19.655,"n":1,"o":19.655,"t":"2026-10-20T16:05:00Z","v":200,"vw":19.655},{"c":19.655,"h":19.655,"l":19.6501,"n":2,"o":19.6501,"t":"2026-10-20T16:10:00Z","v":402,"vw":19.652538},{"c":19.65,"h":19.655,"l":19.65,"n":8,"o":19.655,"t":"2026-10-20T16:15:00Z","v":4719,"vw":19.650585},{"c":19.6596,"h":19.6596,"l":19.6596,"n":1,"o":19.6596,"t":"2026-10-20T16:20:00Z","v":2300,"vw":19.6596},{"c":19.655,"h":19.66,"l":19.6501,"n":3,"o":19.66,"t":"2026-10-20T16:40:00Z","v":6205,"vw":19.655762},{"c":19.655,"h":19.655,"l":19.655,"n":21,"o":19.655,"t":"2026-10-20T17:00:00Z","v":3803,"vw":19.655},{"c":19.66,"h":19.66,"l":19.66,"n":3,"o":19.66,"t":"2026-10-20T17:10:00Z","v":201,"vw":19.66},{"c":19.655,"h":19.655,"l":19.655,"n":1,"o":19.655,"t":"2026-10-20T17:15:00Z","v":1350,"vw":19.655},{"c":19.66,"h":19.66,"l":19.66,"n":2,"o":19.66,"t":"2026-10-20T18:00:00Z","v":201,"vw":19.66},{"c":19.6503,"h":19.6503,"l":19.65,"n":2,"o":19.65,"t":"2026-10-20T18:25:00Z","v":939,"vw":19.65006},{"c":19.655,"h":19.655,"l":19.655,"n":1,"o":19.655,"t":"2026-10-20T18:35:00Z","v":451,"vw":19.655},{"c":19.655,"h":19.655,"l":19.655,"n":1,"o":19.655,"t":"2026-10-20T18:40:00Z","v":288,"vw":19.655},{"c":19.655,"h":19.655,"l":19.65,"n":3,"o":19.65,"t":"2026-10-20T18:45:00Z","v":300,"vw":19.653333},{"c":19.6501,"h":19.6501,"l":19.6501,"n":1,"o":19.6501,"t":"2026-10-20T18:55:00Z","v":102,"vw":19.6501},{"c":19.6576,"h":19.6587,"l":19.6513,"n":5,"o":19.6529,"t":"2026-10-20T19:15:00Z","v":4697,"vw":19.65473},{"c":19.65,"h":19.655,"l":19.65,"n":2,"o":19.655,"t":"2026-10-20T19:20:00Z","v":7469,"vw":19.654867},{"c":19.655,"h":19.6599,"l":19.65,"n":6,"o":19.655,"t":"2026-10-20T19:25:00Z","v":2275,"vw":19.653755},{"c":19.655,"h":19.655,"l":19.655,"n":1,"o":19.655,"t":"2026-10-20T19:30:00Z","v":672,"vw":19.655},{"c":19.6503,"h":19.66,"l":19.6503,"n":2,"o":19.66,"t":"2026-10-20T19:35:00Z","v":31050,"vw":19.65811},{"c":19.655,"h":19.66,"l":19.65,"n":29,"o":19.655,"t":"2026-10-20T19:45:00Z","v":13781,"vw":19.655499},{"c":19.65,"h":19.65,"l":19.65,"n":4,"o":19.65,"t":"2026-10-20T19:50:00Z","v":401,"vw":19.65},{"c":19.66,"h":19.67,"l":19.655,"n":25,"o":19.655,"t":"2026-10-20T19:55:00Z","v":3107,"vw":19.659707},{"c":19.65,"h":19.66,"l":19.65,"n":2,"o":19.66,"t":"2026-10-20T20:00:00Z","v":250,"vw":19.656},{"c":19.59,"h":19.6,"l":19.59,"n":5,"o":19.6,"t":"2026-10-21T13:30:00Z","v":9545,"vw":19.599604},{"c":19.605,"h":19.605,"l":19.605,"n":1,"o":19.605,"t":"2026-10-21T13:40:00Z","v":4035,"vw":19.605},{"c":19.605,"h":19.61,"l":19.605,"n":4,"o":19.605,"t":"2026-10-21T13:45:00Z","v":48920,"vw":19.609959},{"c":19.6,"h":19.605,"l":19.5801,"n":143,"o":19.605,"t":"2026-10-21T13:50:00Z","v":35447,"vw":19.589521},{"c":19.6172,"h":19.6172,"l":19.605,"n":25,"o":19.605,"t":"2026-10-21T13:55:00Z","v":5636,"vw":19.610029},{"c":19.615,"h":19.62,"l":19.61,"n":15,"o":19.615,"t":"2026-10-21T14:00:00Z","v":2706,"vw":19.614708},{"c":19.615,"h":19.62,"l":19.615,"n":13,"o":19.615,"t":"2026-10-21T14:05:00Z","v":1311,"vw":19.616169},{"c":19.6101,"h":19.62,"l":19.61,"n":14,"o":19.615,"t":"2026-10-21T14:10:00Z","v":1766,"vw":19.614617},{"c":19.615,"h":19.615,"l":19.61,"n":16,"o":19.615,"t":"2026-10-21T14:15:00Z","v":1552,"vw":19.613659},{"c":19.615,"h":19.615,"l":19.605,"n":14,"o":19.61,"t":"2026-10-21T14:20:00Z","v":2009,"vw":19.610657},{"c":19.61,"h":19.615,"l":19.605,"n":6,"o":19.615,"t":"2026-10-21T14:25:00Z","v":863,"vw":19.60978},{"c":19.615,"h":19.62,"l":19.605,"n":20,"o":19.605,"t":"2026-10-21T14:30:00Z","v":4671,"vw":19.608437},{"c":19.615,"h":19.615,"l":19.615,"n":12,"o":19.615,"t":"2026-10-21T14:35:00Z","v":1235,"vw":19.615},{"c":19.615,"h":19.62,"l":19.615,"n":17,"o":19.615,"t":"2026-10-21T14:40:00Z","v":3971,"vw":19.615195},{"c":19.615,"h":19.615,"l":19.615,"n":11,"o":19.615,"t":"2026-10-21T14:45:00Z","v":953,"vw":19.615},{"c":19.615,"h":19.6151,"l":19.615,"n":17,"o":19.615,"t":"2026-10-21T14:50:00Z","v":1684,"vw":19.615008},{"c":19.615,"h":19.615,"l":19.6101,"n":11,"o":19.615,"t":"2026-10-21T14:55:00Z","v":2055,"vw":19.613592},{"c":19.615,"h":19.62,"l":19.61,"n":21,"o":19.615,"t":"2026-10-21T15:00:00Z","v":2201,"vw":19.615271},{"c":19.615,"h":19.615,"l":19.615,"n":7,"o":19.615,"t":"2026-10-21T15:05:00Z","v":540,"vw":19.615},{"c":19.615,"h":19.62,"l":19.61,"n":19,"o":19.615,"t":"2026-10-21T15:10:00Z","v":2339,"vw":19.615284},{"c":19.615,"h":19.615,"l":19.615,"n":5,"o":19.615,"t":"2026-10-21T15:15:00Z","v":528,"vw":19.615},{"c":19.62,"h":19.62,"l":19.61,"n":11,"o":19.615,"t":"2026-10-21T15:20:00Z","v":1077,"vw":19.615964},{"c":19.625,"h":19.625,"l":19.62,"n":18,"o":19.62,"t":"2026-10-21T15:25:00Z","v":2547,"vw":19.624398},{"c":19.625,"h":19.625,"l":19.62,"n":6,"o":19.62,"t":"2026-10-21T15:30:00Z","v":738,"vw":19.623049},{"c":19.62,"h":19.62,"l":19.62,"n":4,"o":19.62,"t":"2026-10-21T15:35:00Z","v":368,"vw":19.62},{"c":19.63,"h":19.63,"l":19.615,"n":16,"o":19.6197,"t":"2026-10-21T15:40:00Z","v":8634,"vw":19.619635},{"c":19.625,"h":19.625,"l":19.625,"n":16,"o":19.625,"t":"2026-10-21T15:45:00Z","v":1956,"vw":19.625},{"c":19.625,"h":19.625,"l":19.625,"n":10,"o":19.625,"t":"2026-10-21T15:50:00Z","v":1109,"vw":19.625},{"c":19.62,"h":19.625,"l":19.61,"n":11,"o":19.625,"t":"2026-10-21T15:55:00Z","v":1291,"vw":19.618931},{"c":19.62,"h":19.62,"l":19.615,"n":9,"o":19.62,"t":"2026-10-21T16:00:00Z","v":1294,"vw":19.617593},{"c":19.62,"h":19.62,"l":19.615,"n":16,"o":19.62,"t":"2026-10-21T16:05:00Z","v":2751,"vw":19.619258},{"c":19.62,"h":19.62,"l":19.6121,"n":13,"o":19.62,"t":"2026-10-21T16:10:00Z","v":3767,"vw":19.61484},{"c":19.625,"h":19.63,"l":19.615,"n":36,"o":19.62,"t":"2026-10-21T16:15:00Z","v":4787,"vw":19.620321},{"c":19.625,"h":19.63,"l":19.625,"n":16,"o":19.63,"t":"2026-10-21T16:20:00Z","v":1093,"vw":19.626384},{"c":19.625,"h":19.63,"l":19.625,"n":8,"o":19.625,"t":"2026-10-21T16:25:00Z","v":719,"vw":19.625757},{"c":19.625,"h":19.625,"l":19.625,"n":6,"o":19.625,"t":"2026-10-21T16:30:00Z","v":501,"vw":19.625},{"c":19.625,"h":19.625,"l":19.625,"n":3,"o":19.625,"t":"2026-10-21T16:35:00Z","v":300,"vw":19.625},{"c":19.62,"h":19.625,"l":19.62,"n":3,"o":19.625,"t":"2026-10-21T16:40:00Z","v":300,"vw":19.62211},{"c":19.625,"h":19.6261,"l":19.625,"n":3,"o":19.625,"t":"2026-10-21T16:45:00Z","v":1341,"vw":19.625936},{"c":19.625,"h":19.625,"l":19.625,"n":2,"o":19.625,"t":"2026-10-21T16:50:00Z","v":200,"vw":19.625},{"c":19.625,"h":19.625,"l":19.625,"n":1,"o":19.625,"t":"2026-10-21T16:55:00Z","v":100,"vw":19.625},{"c":19.62,"h":19.62,"l":19.6141,"n":4,"o":19.6141,"t":"2026-10-21T17:10:00Z","v":730,"vw":19.61491},{"c":19.6197,"h":19.62,"l":19.6197,"n":2,"o":19.62,"t":"2026-10-21T17:15:00Z","v":2900,"vw":19.619741},{"c":19.615,"h":19.615,"l":19.61,"n":7,"o":19.615,"t":"2026-10-21T17:20:00Z","v":936,"vw":19.613324},{"c":19.615,"h":19.615,"l":19.615,"n":1,"o":19.615,"t":"2026-10-21T17:25:00Z","v":100,"vw":19.615},{"c":19.615,"h":19.615,"l":19.615,"n":1,"o":19.615,"t":"2026-10-21T17:30:00Z","v":100,"vw":19.615},{"c":19.615,"h":19.615,"l":19.6101,"n":5,"o":19.615,"t":"2026-10-21T17:40:00Z","v":6346,"vw":19.612511},{"c":19.615,"h":19.615,"l":19.61,"n":4,"o":19.615,"t":"2026-10-21T17:45:00Z","v":4917,"vw":19.610712},{"c":19.615,"h":19.615,"l":19.61,"n":3,"o":19.615,"t":"2026-10-21T17:50:00Z","v":342,"vw":19.612924},{"c":19.615,"h":19.615,"l":19.615,"n":4,"o":19.615,"t":"2026-10-21T17:55:00Z","v":9300,"vw":19.615},{"c":19.615,"h":19.615,"l":19.615,"n":2,"o":19.615,"t":"2026-10-21T18:00:00Z","v":200,"vw":19.615},{"c":19.615,"h":19.62,"l":19.61,"n":22,"o":19.615,"t":"2026-10-21T18:05:00Z","v":61400,"vw":19.61434},{"c":19.615,"h":19.625,"l":19.615,"n":19,"o":19.615,"t":"2026-10-21T18:10:00Z","v":3400,"vw":19.618394},{"c":19.62,"h":19.62,"l":19.615,"n":3,"o":19.615,"t":"2026-10-21T18:15:00Z","v":600,"vw":19.615834},{"c":19.6151,"h":19.6151,"l":19.61,"n":9,"o":19.615,"t":"2026-10-21T18:20:00Z","v":1596,"vw":19.614379},{"c":19.615,"h":19.615,"l":19.615,"n":5,"o":19.615,"t":"2026-10-21T18:25:00Z","v":1106,"vw":19.615},{"c":19.615,"h":19.615,"l":19.615,"n":4,"o":19.615,"t":"2026-10-21T18:30:00Z","v":600,"vw":19.615},{"c":19.615,"h":19.615,"l":19.615,"n":3,"o":19.615,"t":"2026-10-21T18:35:00Z","v":600,"vw":19.615},{"c":19.615,"h":19.615,"l":19.615,"n":3,"o":19.615,"t":"2026-10-21T18:40:00Z","v":700,"vw":19.615},{"c":19.615,"h":19.615,"l":19.61,"n":4,"o":19.615,"t":"2026-10-21T18:45:00Z","v":800,"vw":19.61375},{"c":19.615,"h":19.615,"l":19.615,"n":4,"o":19.615,"t":"2026-10-21T18:50:00Z","v":3478,"vw":19.615},{"c":19.605,"h":19.615,"l":19.6,"n":27,"o":19.61,"t":"2026-10-21T18:55:00Z","v":11320,"vw":19.607572},{"c":19.605,"h":19.605,"l":19.6,"n":7,"o":19.605,"t":"2026-10-21T19:00:00Z","v":820,"vw":19.604268},{"c":19.61,"h":19.61,"l":19.605,"n":7,"o":19.605,"t":"2026-10-21T19:05:00Z","v":643,"vw":19.608333},{"c":19.615,"h":19.62,"l":19.61,"n":32,"o":19.61,"t":"2026-10-21T19:10:00Z","v":5001,"vw":19.615338},{"c":19.615,"h":19.615,"l":19.615,"n":5,"o":19.615,"t":"2026-10-21T19:15:00Z","v":665,"vw":19.615},{"c":19.615,"h":19.615,"l":19.61,"n":15,"o":19.615,"t":"2026-10-21T19:20:00Z","v":2454,"vw":19.611815},{"c":19.615,"h":19.6151,"l":19.615,"n":9,"o":19.615,"t":"2026-10-21T19:25:00Z","v":2744,"vw":19.615077},{"c":19.61,"h":19.6191,"l":19.61,"n":7,"o":19.615,"t":"2026-10-21T19:30:00Z","v":16168,"vw":19.618761},{"c":19.615,"h":19.615,"l":19.61,"n":7,"o":19.61,"t":"2026-10-21T19:35:00Z","v":11000,"vw":19.610421},{"c":19.615,"h":19.615,"l":19.615,"n":6,"o":19.615,"t":"2026-10-21T19:40:00Z","v":930,"vw":19.615},{"c":19.6101,"h":19.615,"l":19.6101,"n":9,"o":19.615,"t":"2026-10-21T19:45:00Z","v":11158,"vw":19.610627},{"c":19.615,"h":19.615,"l":19.615,"n":8,"o":19.615,"t":"2026-10-21T19:50:00Z","v":6057,"vw":19.615},{"c":19.62,"h":19.62,"l":19.61,"n":39,"o":19.615,"t":"2026-10-21T19:55:00Z","v":6864,"vw":19.616056}],"history":[{"c":20,"h":20.0264,"l":19.9914,"n":190,"o":20,"t":"2024-10-21T04:00:00Z","v":37625,"vw":20.010368},{"c":19.93,"h":19.98,"l":19.92,"n":129,"o":19.97,"t":"2024-10-22T04:00:00Z","v":25587,"vw":19.939754},{"c":19.88,"h":19.95,"l":19.8601,"n":355,"o":19.95,"t":"2024-10-23T04:00:00Z","v":123361,"vw":19.888046},{"c":19.885,"h":19.9,"l":19.86,"n":326,"o":19.8769,"t":"2024-10-24T04:00:00Z","v":106077,"vw":19.880382},{"c":19.885,"h":19.91,"l":19.87,"n":358,"o":19.87,"t":"2024-10-25T04:00:00Z","v":80221,"vw":19.883655},{"c":19.895,"h":19.9,"l":19.88,"n":423,"o":19.88,"t":"2024-10-28T04:00:00Z","v":81588,"vw":19.890615},{"c":19.89,"h":19.9,"l":19.86,"n":245,"o":19.88,"t":"2024-10-29T04:00:00Z","v":113229,"vw":19.877335},{"c":19.9,"h":19.91,"l":19.875,"n":412,"o":19.9,"t":"2024-10-30T04:00:00Z","v":55517,"vw":19.893323},{"c":19.88,"h":19.9,"l":19.87,"n":247,"o":19.88,"t":"2024-10-31T04:00:00Z","v":74896,"vw":19.884599},{"c":19.89,"h":19.91,"l":19.88,"n":240,"o":19.88,"t":"2024-11-01T04:00:00Z","v":104072,"vw":19.896015},{"c":19.91,"h":19.92,"l":19.8947,"n":234,"o":19.92,"t":"2024-11-04T05:00:00Z","v":64353,"vw":19.911622},{"c":19.935,"h":19.96,"l":19.9,"n":193,"o":19.9,"t":"2024-11-05T05:00:00Z","v":122622,"vw":19.942777},{"c":19.845,"h":19.87,"l":19.8315,"n":146,"o":19.87,"t":"2024-11-06T05:00:00Z","v":47079,"vw":19.846998},{"c":19.89,"h":19.89,"l":19.8537,"n":114,"o":19.89,"t":"2024-11-07T05:00:00Z","v":45196,"vw":19.871313},{"c":19.94,"h":19.94,"l":19.9019,"n":176,"o":19.91,"t":"2024-11-08T05:00:00Z","v":38761,"vw":19.928786},{"c":19.94,"h":19.94,"l":19.91,"n":137,"o":19.92,"t":"2024-11-11T05:00:00Z","v":39834,"vw":19.925543},{"c":19.92,"h":19.93,"l":19.91,"n":242,"o":19.925,"t":"2024-11-12T05:00:00Z","v":35192,"vw":19.92439},{"c":19.95,"h":19.97,"l":19.92,"n":129,"o":19.96,"t":"2024-11-13T05:00:00Z","v":46346,"vw":19.932216},{"c":19.94,"h":19.95,"l":19.91,"n":348,"o":19.95,"t":"2024-11-14T05:00:00Z","v":75570,"vw":19.933432},{"c":19.92,"h":19.96,"l":19.9,"n":574,"o":19.9,"t":"2024-11-15T05:00:00Z","v":121948,"vw":19.936453},{"c":19.95,"h":19.96,"l":19.92,"n":491,"o":19.96,"t":"2024-11-18T05:00:00Z","v":201244,"vw":19.929821},{"c":19.945,"h":19.98,"l":19.94,"n":401,"o":19.94,"t":"2024-11-19T05:00:00Z","v":93664,"vw":19.95741},{"c":19.96,"h":19.975,"l":19.94,"n":207,"o":19.94,"t":"2024-11-20T05:00:00Z","v":49489,"vw":19.955169},{"c":19.92,"h":19.94,"l":19.89,"n":337,"o":19.94,"t":"2024-11-21T05:00:00Z","v":230967,"vw":19.911127},{"c":19.92,"h":19.93,"l":19.91,"n":281,"o":19.92,"t":"2024-11-22T05:00:00Z","v":71535,"vw":19.917685},{"c":19.935,"h":19.9499,"l":19.92,"n":324,"o":19.93,"t":"2024-11-25T05:00:00Z","v":71666,"vw":19.934335},{"c":19.94,"h":19.94,"l":19.92,"n":160,"o":19.93,"t":"2024-11-26T05:00:00Z","v":54330,"vw":19.931252},{"c":19.96,"h":19.9699,"l":19.94,"n":249,"o":19.96,"t":"2024-11-27T05:00:00Z","v":162145,"vw":19.945624},{"c":19.97,"h":20.01,"l":19.96,"n":128,"o":20.01,"t":"2024-11-29T05:00:00Z","v":20230,"vw":19.970268},{"c":19.98,"h":20.11,"l":19.9601,"n":357,"o":20.11,"t":"2024-12-02T05:00:00Z","v":119906,"vw":19.976831},{"c":19.99,"h":20.02,"l":19.9701,"n":190,"o":20.02,"t":"2024-12-03T05:00:00Z","v":149521,"vw":19.984154},{"c":19.99,"h":20,"l":19.9504,"n":262,"o":19.97,"t":"2024-12-04T05:00:00Z","v":72779,"vw":19.97941},{"c":19.98,"h":19.99,"l":19.98,"n":191,"o":19.99,"t":"2024-12-05T05:00:00Z","v":73689,"vw":19.985685},{"c":20.001,"h":20.01,"l":19.98,"n":192,"o":19.99,"t":"2024-12-06T05:00:00Z","v":55786,"vw":19.99902},{"c":20.01,"h":20.02,"l":19.99,"n":464,"o":19.99,"t":"2024-12-09T05:00:00Z","v":90533,"vw":20.010091},{"c":20,"h":20,"l":19.98,"n":261,"o":19.99,"t":"2024-12-10T05:00:00Z","v":69987,"vw":19.991939},{"c":19.97,"h":20,"l":19.96,"n":237,"o":19.99,"t":"2024-12-11T05:00:00Z","v":58795,"vw":19.984417},{"c":19.98,"h":19.98,"l":19.96,"n":211,"o":19.98,"t":"2024-12-12T05:00:00Z","v":186714,"vw":19.977317},{"c":19.9,"h":19.9099,"l":19.88,"n":103,"o":19.89,"t":"2024-12-13T05:00:00Z","v":33137,"vw":19.888359},{"c":19.89,"h":19.91,"l":19.89,"n":541,"o":19.9,"t":"2024-12-16T05:00:00Z","v":123921,"vw":19.892928},{"c":19.89,"h":19.9,"l":19.88,"n":181,"o":19.9,"t":"2024-12-17T05:00:00Z","v":93012,"vw":19.890789},{"c":19.85,"h":19.89,"l":19.845,"n":200,"o":19.89,"t":"2024-12-18T05:00:00Z","v":42191,"vw":19.860825},{"c":19.8,"h":19.84,"l":19.78,"n":353,"o":19.84,"t":"2024-12-19T05:00:00Z","v":137797,"vw":19.79422},{"c":19.82,"h":19.82,"l":19.77,"n":290,"o":19.77,"t":"2024-12-20T05:00:00Z","v":82355,"vw":19.809684},{"c":19.82,"h":19.82,"l":19.81,"n":379,"o":19.82,"t":"2024-12-23T05:00:00Z","v":86144,"vw":19.816393},{"c":19.815,"h":19.82,"l":19.7901,"n":166,"o":19.8,"t":"2024-12-24T05:00:00Z","v":81078,"vw":19.802791},{"c":19.815,"h":19.82,"l":19.8003,"n":179,"o":19.81,"t":"2024-12-26T05:00:00Z","v":75232,"vw":19.814321},{"c":19.8,"h":19.83,"l":19.8,"n":286,"o":19.82,"t":"2024-12-27T05:00:00Z","v":87857,"vw":19.816154},{"c":19.83,"h":19.85,"l":19.82,"n":372,"o":19.84,"t":"2024-12-30T05:00:00Z","v":382944,"vw":19.830932},{"c":19.84,"h":19.85,"l":19.83,"n":257,"o":19.84,"t":"2024-12-31T05:00:00Z","v":97781,"vw":19.840349},{"c":19.855,"h":19.86,"l":19.84,"n":447,"o":19.84,"t":"2025-01-02T05:00:00Z","v":317366,"vw":19.849852},{"c":19.87,"h":19.87,"l":19.85,"n":341,"o":19.86,"t":"2025-01-03T05:00:00Z","v":107771,"vw":19.860567},{"c":19.88,"h":19.88,"l":19.855,"n":407,"o":19.87,"t":"2025-01-06T05:00:00Z","v":187349,"vw":19.873981},{"c":19.86,"h":19.88,"l":19.83,"n":894,"o":19.86,"t":"2025-01-07T05:00:00Z","v":111294,"vw":19.849353},{"c":19.86,"h":19.86,"l":19.83,"n":405,"o":19.86,"t":"2025-01-08T05:00:00Z","v":139581,"vw":19.844638},{"c":19.83,"h":19.84,"l":19.81,"n":468,"o":19.81,"t":"2025-01-10T05:00:00Z","v":106146,"vw":19.828583},{"c":19.82,"h":19.84,"l":19.8,"n":227,"o":19.84,"t":"2025-01-13T05:00:00Z","v":151252,"vw":19.810018},{"c":19.8,"h":19.81,"l":19.79,"n":379,"o":19.8,"t":"2025-01-14T05:00:00Z","v":415898,"vw":19.807332},{"c":19.85,"h":19.85,"l":19.81,"n":121,"o":19.81,"t":"2025-01-15T05:00:00Z","v":36021,"vw":19.836544},{"c":19.835,"h":19.85,"l":19.78,"n":452,"o":19.81,"t":"2025-01-16T05:00:00Z","v":148773,"vw":19.841356},{"c":19.88,"h":19.88,"l":19.85,"n":223,"o":19.87,"t":"2025-01-17T05:00:00Z","v":54111,"vw":19.867777},{"c":19.9,"h":19.9,"l":19.8801,"n":302,"o":19.9,"t":"2025-01-21T05:00:00Z","v":87863,"vw":19.892271},{"c":19.86,"h":19.97,"l":19.845,"n":399,"o":19.97,"t":"2025-01-22T05:00:00Z","v":121340,"vw":19.856838},{"c":19.86,"h":19.86,"l":19.83,"n":257,"o":19.84,"t":"2025-01-23T05:00:00Z","v":95262,"vw":19.837076},{"c":19.86,"h":19.8679,"l":19.83,"n":246,"o":19.83,"t":"2025-01-24T05:00:00Z","v":92737,"vw":19.854108},{"c":19.9,"h":19.9,"l":19.86,"n":169,"o":19.88,"t":"2025-01-27T05:00:00Z","v":68951,"vw":19.889615},{"c":19.9,"h":19.91,"l":19.88,"n":386,"o":19.89,"t":"2025-01-28T05:00:00Z","v":115082,"vw":19.899408},{"c":19.88,"h":19.91,"l":19.87,"n":529,"o":19.89,"t":"2025-01-29T05:00:00Z","v":173376,"vw":19.888913},{"c":19.915,"h":19.915,"l":19.89,"n":262,"o":19.9,"t":"2025-01-30T05:00:00Z","v":94663,"vw":19.903778},{"c":19.91,"h":19.95,"l":19.9001,"n":329,"o":19.95,"t":"2025-01-31T05:00:00Z","v":83786,"vw":19.911577},{"c":19.93,"h":19.97,"l":19.9,"n":425,"o":19.97,"t":"2025-02-03T05:00:00Z","v":97166,"vw":19.916467},{"c":19.94,"h":19.94,"l":19.9,"n":404,"o":19.94,"t":"2025-02-04T05:00:00Z","v":142874,"vw":19.915815},{"c":19.94,"h":19.98,"l":19.91,"n":430,"o":19.91,"t":"2025-02-05T05:00:00Z","v":119208,"vw":19.945217},{"c":19.95,"h":19.95,"l":19.935,"n":267,"o":19.95,"t":"2025-02-06T05:00:00Z","v":63100,"vw":19.943167},{"c":19.94,"h":19.94,"l":19.92,"n":395,"o":19.93,"t":"2025-02-07T05:00:00Z","v":144749,"vw":19.929362},{"c":19.93,"h":19.9499,"l":19.92,"n":302,"o":19.94,"t":"2025-02-10T05:00:00Z","v":73793,"vw":19.937118},{"c":19.93,"h":19.93,"l":19.905,"n":325,"o":19.93,"t":"2025-02-11T05:00:00Z","v":84686,"vw":19.923298},{"c":19.89,"h":19.9,"l":19.87,"n":246,"o":19.89,"t":"2025-02-12T05:00:00Z","v":70392,"vw":19.883686},{"c":19.92,"h":19.93,"l":19.88,"n":276,"o":19.93,"t":"2025-02-13T05:00:00Z","v":81606,"vw":19.894084},{"c":19.93,"h":19.95,"l":19.91,"n":195,"o":19.95,"t":"2025-02-14T05:00:00Z","v":53980,"vw":19.924101},{"c":19.915,"h":19.95,"l":19.91,"n":178,"o":19.95,"t":"2025-02-18T05:00:00Z","v":44574,"vw":19.921232},{"c":19.92,"h":19.93,"l":19.91,"n":117,"o":19.91,"t":"2025-02-19T05:00:00Z","v":34934,"vw":19.917614},{"c":19.92,"h":19.9399,"l":19.92,"n":278,"o":19.92,"t":"2025-02-20T05:00:00Z","v":78389,"vw":19.923956},{"c":19.9,"h":19.91,"l":19.88,"n":120,"o":19.89,"t":"2025-02-21T05:00:00Z","v":31650,"vw":19.897235},{"c":19.9094,"h":19.93,"l":19.89,"n":171,"o":19.89,"t":"2025-02-24T05:00:00Z","v":196155,"vw":19.911078},{"c":19.94,"h":19.95,"l":19.925,"n":153,"o":19.94,"t":"2025-02-25T05:00:00Z","v":32894,"vw":19.944258},{"c":19.955,"h":19.96,"l":19.93,"n":177,"o":19.93,"t":"2025-02-26T05:00:00Z","v":51031,"vw":19.951732},{"c":19.95,"h":19.96,"l":19.94,"n":247,"o":19.96,"t":"2025-02-27T05:00:00Z","v":49053,"vw":19.946435},{"c":19.965,"h":19.97,"l":19.95,"n":217,"o":19.97,"t":"2025-02-28T05:00:00Z","v":60470,"vw":19.964907},{"c":19.961,"h":19.97,"l":19.9498,"n":207,"o":19.9498,"t":"2025-03-03T05:00:00Z","v":68058,"vw":19.958984},{"c":19.94,"h":19.9792,"l":19.94,"n":235,"o":19.97,"t":"2025-03-04T05:00:00Z","v":53933,"vw":19.954659},{"c":19.9485,"h":19.95,"l":19.93,"n":141,"o":19.94,"t":"2025-03-05T05:00:00Z","v":51217,"vw":19.94053},{"c":19.95,"h":19.95,"l":19.93,"n":362,"o":19.95,"t":"2025-03-06T05:00:00Z","v":89364,"vw":19.94298},{"c":19.935,"h":19.97,"l":19.93,"n":148,"o":19.97,"t":"2025-03-07T05:00:00Z","v":45120,"vw":19.938913},{"c":19.97,"h":19.97,"l":19.95,"n":212,"o":19.9626,"t":"2025-03-10T04:00:00Z","v":65513,"vw":19.957167},{"c":19.945,"h":19.97,"l":19.94,"n":247,"o":19.97,"t":"2025-03-11T04:00:00Z","v":172031,"vw":19.955859},{"c":19.93,"h":19.95,"l":19.92,"n":164,"o":19.95,"t":"2025-03-12T04:00:00Z","v":50351,"vw":19.927785},{"c":19.94,"h":19.94,"l":19.91,"n":280,"o":19.92,"t":"2025-03-13T04:00:00Z","v":72033,"vw":19.924507},{"c":19.93,"h":19.93,"l":19.92,"n":133,"o":19.9249,"t":"2025-03-14T04:00:00Z","v":53972,"vw":19.92754},{"c":19.92,"h":19.93,"l":19.915,"n":319,"o":19.9299,"t":"2025-03-17T04:00:00Z","v":95691,"vw":19.921984},{"c":19.94,"h":19.94,"l":19.92,"n":225,"o":19.93,"t":"2025-03-18T04:00:00Z","v":75295,"vw":19.928164},{"c":19.94,"h":19.94,"l":19.91,"n":237,"o":19.92,"t":"2025-03-19T04:00:00Z","v":52870,"vw":19.926271},{"c":19.93,"h":19.97,"l":19.93,"n":292,"o":19.95,"t":"2025-03-20T04:00:00Z","v":63249,"vw":19.94842},{"c":19.94,"h":19.97,"l":19.925,"n":360,"o":19.95,"t":"2025-03-21T04:00:00Z","v":94022,"vw":19.948023},{"c":19.92,"h":19.95,"l":19.91,"n":520,"o":19.93,"t":"2025-03-24T04:00:00Z","v":296569,"vw":19.929227},{"c":19.93,"h":19.93,"l":19.91,"n":321,"o":19.91,"t":"2025-03-25T04:00:00Z","v":67476,"vw":19.920796},{"c":19.885,"h":19.91,"l":19.88,"n":217,"o":19.91,"t":"2025-03-26T04:00:00Z","v":167439,"vw":19.898661},{"c":19.81,"h":19.825,"l":19.8,"n":281,"o":19.81,"t":"2025-03-27T04:00:00Z","v":148748,"vw":19.806856},{"c":19.85,"h":19.86,"l":19.835,"n":475,"o":19.84,"t":"2025-03-28T04:00:00Z","v":253110,"vw":19.855963},{"c":19.87,"h":19.87,"l":19.855,"n":240,"o":19.86,"t":"2025-03-31T04:00:00Z","v":54706,"vw":19.862393},{"c":19.91,"h":19.91,"l":19.89,"n":162,"o":19.9,"t":"2025-04-01T04:00:00Z","v":45041,"vw":19.89756},{"c":19.895,"h":19.915,"l":19.88,"n":156,"o":19.91,"t":"2025-04-02T04:00:00Z","v":62628,"vw":19.896457},{"c":19.93,"h":19.96,"l":19.92,"n":442,"o":19.92,"t":"2025-04-03T04:00:00Z","v":197515,"vw":19.9403},{"c":19.925,"h":20,"l":19.915,"n":342,"o":20,"t":"2025-04-04T04:00:00Z","v":121325,"vw":19.952358},{"c":19.75,"h":20.0099,"l":19.53,"n":1677,"o":19.92,"t":"2025-04-07T04:00:00Z","v":666396,"vw":19.832624},{"c":19.72,"h":19.784,"l":19.64,"n":1107,"o":19.76,"t":"2025-04-08T04:00:00Z","v":334703,"vw":19.701337},{"c":19.58,"h":19.7,"l":19.47,"n":847,"o":19.7,"t":"2025-04-09T04:00:00Z","v":411975,"vw":19.528241},{"c":19.59,"h":19.8048,"l":19.58,"n":470,"o":19.7656,"t":"2025-04-10T04:00:00Z","v":96750,"vw":19.709388},{"c":19.73,"h":19.73,"l":19.55,"n":623,"o":19.65,"t":"2025-04-11T04:00:00Z","v":157693,"vw":19.599866},{"c":19.62,"h":19.67,"l":19.62,"n":579,"o":19.65,"t":"2025-04-14T04:00:00Z","v":141770,"vw":19.648083},{"c":19.67,"h":19.69,"l":19.6609,"n":802,"o":19.67,"t":"2025-04-15T04:00:00Z","v":163346,"vw":19.677775},{"c":19.685,"h":19.72,"l":19.67,"n":296,"o":19.68,"t":"2025-04-16T04:00:00Z","v":102663,"vw":19.688302},{"c":19.685,"h":19.71,"l":19.68,"n":127,"o":19.7,"t":"2025-04-17T04:00:00Z","v":64391,"vw":19.694586},{"c":19.675,"h":19.75,"l":19.6719,"n":426,"o":19.75,"t":"2025-04-21T04:00:00Z","v":208948,"vw":19.696872},{"c":19.6,"h":19.6365,"l":19.6,"n":299,"o":19.63,"t":"2025-04-22T04:00:00Z","v":72623,"vw":19.612923},{"c":19.66,"h":19.7166,"l":19.65,"n":245,"o":19.69,"t":"2025-04-23T04:00:00Z","v":59743,"vw":19.681138},{"c":19.69,"h":19.7,"l":19.66,"n":156,"o":19.66,"t":"2025-04-24T04:00:00Z","v":66306,"vw":19.689443},{"c":19.71,"h":19.74,"l":19.6929,"n":214,"o":19.74,"t":"2025-04-25T04:00:00Z","v":59021,"vw":19.710946},{"c":19.74,"h":19.74,"l":19.69,"n":220,"o":19.69,"t":"2025-04-28T04:00:00Z","v":56730,"vw":19.717212},{"c":19.75,"h":19.75,"l":19.7208,"n":359,"o":19.74,"t":"2025-04-29T04:00:00Z","v":102955,"vw":19.740198},{"c":19.76,"h":19.779,"l":19.7451,"n":337,"o":19.75,"t":"2025-04-30T04:00:00Z","v":83422,"vw":19.762406},{"c":19.78,"h":19.79,"l":19.75,"n":217,"o":19.79,"t":"2025-05-01T04:00:00Z","v":132301,"vw":19.768528},{"c":19.77,"h":19.77,"l":19.74,"n":172,"o":19.76,"t":"2025-05-02T04:00:00Z","v":64585,"vw":19.756584},{"c":19.74,"h":19.7619,"l":19.74,"n":220,"o":19.74,"t":"2025-05-05T04:00:00Z","v":63147,"vw":19.751771},{"c":19.785,"h":19.79,"l":19.7409,"n":119,"o":19.758,"t":"2025-05-06T04:00:00Z","v":98516,"vw":19.770568},{"c":19.75,"h":19.78,"l":19.75,"n":624,"o":19.77,"t":"2025-05-07T04:00:00Z","v":236799,"vw":19.766417},{"c":19.78,"h":19.79,"l":19.77,"n":154,"o":19.79,"t":"2025-05-08T04:00:00Z","v":76768,"vw":19.780384},{"c":19.8,"h":19.8,"l":19.77,"n":221,"o":19.79,"t":"2025-05-09T04:00:00Z","v":140822,"vw":19.786039},{"c":19.78,"h":19.7999,"l":19.77,"n":190,"o":19.78,"t":"2025-05-12T04:00:00Z","v":46185,"vw":19.780656},{"c":19.79,"h":19.79,"l":19.77,"n":129,"o":19.78,"t":"2025-05-13T04:00:00Z","v":38918,"vw":19.785236},{"c":19.79,"h":19.8,"l":19.775,"n":418,"o":19.78,"t":"2025-05-14T04:00:00Z","v":363691,"vw":19.789336},{"c":19.83,"h":19.83,"l":19.795,"n":197,"o":19.81,"t":"2025-05-15T04:00:00Z","v":82951,"vw":19.805783},{"c":19.82,"h":19.83,"l":19.81,"n":256,"o":19.83,"t":"2025-05-16T04:00:00Z","v":105031,"vw":19.81488},{"c":19.82,"h":19.82,"l":19.8,"n":171,"o":19.8,"t":"2025-05-19T04:00:00Z","v":83639,"vw":19.812929},{"c":19.83,"h":19.83,"l":19.8,"n":181,"o":19.8,"t":"2025-05-20T04:00:00Z","v":40560,"vw":19.816982},{"c":19.755,"h":19.77,"l":19.75,"n":128,"o":19.76,"t":"2025-05-21T04:00:00Z","v":61487,"vw":19.76237},{"c":19.755,"h":19.76,"l":19.74,"n":88,"o":19.76,"t":"2025-05-22T04:00:00Z","v":109010,"vw":19.741976},{"c":19.77,"h":19.783,"l":19.77,"n":169,"o":19.77,"t":"2025-05-23T04:00:00Z","v":66655,"vw":19.776763},{"c":19.8,"h":19.8,"l":19.78,"n":128,"o":19.79,"t":"2025-05-27T04:00:00Z","v":61867,"vw":19.797716},{"c":19.805,"h":19.81,"l":19.79,"n":163,"o":19.79,"t":"2025-05-28T04:00:00Z","v":62216,"vw":19.80047},{"c":19.815,"h":19.82,"l":19.795,"n":311,"o":19.81,"t":"2025-05-29T04:00:00Z","v":111895,"vw":19.80874},{"c":19.815,"h":19.82,"l":19.8001,"n":260,"o":19.81,"t":"2025-05-30T04:00:00Z","v":106942,"vw":19.817669},{"c":19.81,"h":19.83,"l":19.805,"n":297,"o":19.83,"t":"2025-06-02T04:00:00Z","v":93697,"vw":19.812755},{"c":19.82,"h":19.83,"l":19.8135,"n":284,"o":19.82,"t":"2025-06-03T04:00:00Z","v":100757,"vw":19.824097},{"c":19.835,"h":19.85,"l":19.83,"n":129,"o":19.85,"t":"2025-06-04T04:00:00Z","v":50186,"vw":19.838717},{"c":19.86,"h":19.86,"l":19.835,"n":252,"o":19.84,"t":"2025-06-05T04:00:00Z","v":75402,"vw":19.845561},{"c":19.85,"h":19.86,"l":19.83,"n":381,"o":19.83,"t":"2025-06-06T04:00:00Z","v":112132,"vw":19.844584},{"c":19.8585,"h":19.86,"l":19.84,"n":258,"o":19.84,"t":"2025-06-09T04:00:00Z","v":64430,"vw":19.848223},{"c":19.865,"h":19.87,"l":19.85,"n":233,"o":19.85,"t":"2025-06-10T04:00:00Z","v":107529,"vw":19.85864},{"c":19.865,"h":19.88,"l":19.86,"n":212,"o":19.86,"t":"2025-06-11T04:00:00Z","v":62366,"vw":19.872993},{"c":19.885,"h":19.9,"l":19.87,"n":221,"o":19.87,"t":"2025-06-12T04:00:00Z","v":55818,"vw":19.884591},{"c":19.88,"h":19.89,"l":19.87,"n":103,"o":19.88,"t":"2025-06-13T04:00:00Z","v":23807,"vw":19.87997},{"c":19.886,"h":19.89,"l":19.87,"n":375,"o":19.88,"t":"2025-06-16T04:00:00Z","v":76301,"vw":19.884915},{"c":19.897,"h":19.9,"l":19.89,"n":129,"o":19.89,"t":"2025-06-17T04:00:00Z","v":31658,"vw":19.896621},{"c":19.89,"h":19.915,"l":19.89,"n":103,"o":19.91,"t":"2025-06-18T04:00:00Z","v":45033,"vw":19.903138},{"c":19.905,"h":19.91,"l":19.9,"n":142,"o":19.91,"t":"2025-06-20T04:00:00Z","v":33224,"vw":19.906961},{"c":19.916,"h":19.95,"l":19.91,"n":221,"o":19.92,"t":"2025-06-23T04:00:00Z","v":83183,"vw":19.92225},{"c":19.93,"h":19.94,"l":19.91,"n":111,"o":19.92,"t":"2025-06-24T04:00:00Z","v":56381,"vw":19.925875},{"c":19.92,"h":19.935,"l":19.91,"n":229,"o":19.93,"t":"2025-06-25T04:00:00Z","v":72060,"vw":19.92589},{"c":19.8892,"h":19.89,"l":19.87,"n":142,"o":19.89,"t":"2025-06-26T04:00:00Z","v":48587,"vw":19.88471},{"c":19.887,"h":19.9,"l":19.87,"n":415,"o":19.89,"t":"2025-06-27T04:00:00Z","v":256725,"vw":19.889297},{"c":19.905,"h":19.91,"l":19.8933,"n":211,"o":19.9,"t":"2025-06-30T04:00:00Z","v":62092,"vw":19.902008},{"c":19.91,"h":19.94,"l":19.9,"n":303,"o":19.94,"t":"2025-07-01T04:00:00Z","v":74725,"vw":19.910557},{"c":19.91,"h":19.92,"l":19.9,"n":248,"o":19.92,"t":"2025-07-02T04:00:00Z","v":66109,"vw":19.914899},{"c":19.93,"h":19.93,"l":19.9,"n":209,"o":19.92,"t":"2025-07-03T04:00:00Z","v":63883,"vw":19.923083},{"c":19.92,"h":19.92,"l":19.9,"n":1516,"o":19.92,"t":"2025-07-07T04:00:00Z","v":166700,"vw":19.910582},{"c":19.94,"h":19.94,"l":19.92,"n":713,"o":19.94,"t":"2025-07-08T04:00:00Z","v":158249,"vw":19.929046},{"c":19.945,"h":19.98,"l":19.93,"n":378,"o":19.98,"t":"2025-07-09T04:00:00Z","v":94339,"vw":19.943562},{"c":19.955,"h":19.96,"l":19.94,"n":310,"o":19.94,"t":"2025-07-10T04:00:00Z","v":62925,"vw":19.947555},{"c":19.935,"h":19.95,"l":19.93,"n":260,"o":19.94,"t":"2025-07-11T04:00:00Z","v":125096,"vw":19.940942},{"c":19.94,"h":19.97,"l":19.93,"n":395,"o":19.97,"t":"2025-07-14T04:00:00Z","v":64205,"vw":19.944245},{"c":19.93,"h":19.95,"l":19.92,"n":261,"o":19.95,"t":"2025-07-15T04:00:00Z","v":50309,"vw":19.938537},{"c":19.93,"h":19.94,"l":19.91,"n":205,"o":19.94,"t":"2025-07-16T04:00:00Z","v":56576,"vw":19.932706},{"c":19.92,"h":19.93,"l":19.91,"n":498,"o":19.93,"t":"2025-07-17T04:00:00Z","v":95311,"vw":19.92259},{"c":19.93,"h":19.94,"l":19.93,"n":240,"o":19.94,"t":"2025-07-18T04:00:00Z","v":53863,"vw":19.934607},{"c":19.95,"h":19.965,"l":19.94,"n":259,"o":19.94,"t":"2025-07-21T04:00:00Z","v":50244,"vw":19.955805},{"c":19.85,"h":19.91,"l":19.85,"n":695,"o":19.89,"t":"2025-07-22T04:00:00Z","v":198764,"vw":19.89662},{"c":19.89,"h":19.9,"l":19.88,"n":331,"o":19.9,"t":"2025-07-23T04:00:00Z","v":72565,"vw":19.889148},{"c":19.87,"h":19.9,"l":19.87,"n":351,"o":19.9,"t":"2025-07-24T04:00:00Z","v":88683,"vw":19.88842},{"c":19.88,"h":19.9,"l":19.88,"n":410,"o":19.9,"t":"2025-07-25T04:00:00Z","v":70745,"vw":19.893343},{"c":19.89,"h":19.92,"l":19.89,"n":428,"o":19.89,"t":"2025-07-28T04:00:00Z","v":85623,"vw":19.907248},{"c":19.92,"h":19.92,"l":19.91,"n":346,"o":19.91,"t":"2025-07-29T04:00:00Z","v":106427,"vw":19.915023},{"c":19.925,"h":19.94,"l":19.9,"n":315,"o":19.92,"t":"2025-07-30T04:00:00Z","v":135918,"vw":19.926752},{"c":19.938,"h":19.94,"l":19.92,"n":332,"o":19.94,"t":"2025-07-31T04:00:00Z","v":94199,"vw":19.934668},{"c":19.985,"h":19.99,"l":19.965,"n":565,"o":19.965,"t":"2025-08-01T04:00:00Z","v":104520,"vw":19.980322},{"c":19.9805,"h":19.995,"l":19.98,"n":330,"o":19.98,"t":"2025-08-04T04:00:00Z","v":74228,"vw":19.983534},{"c":19.99,"h":20,"l":19.98,"n":330,"o":19.99,"t":"2025-08-05T04:00:00Z","v":64437,"vw":19.990081},{"c":19.985,"h":20,"l":19.985,"n":138,"o":19.99,"t":"2025-08-06T04:00:00Z","v":27125,"vw":19.996357},{"c":19.995,"h":20.01,"l":19.99,"n":136,"o":20,"t":"2025-08-07T04:00:00Z","v":45998,"vw":20.003293},{"c":20.005,"h":20.01,"l":19.9963,"n":126,"o":20.0091,"t":"2025-08-08T04:00:00Z","v":196869,"vw":20.008919},{"c":20.015,"h":20.02,"l":20,"n":284,"o":20.01,"t":"2025-08-11T04:00:00Z","v":69363,"vw":20.010615},{"c":20.0105,"h":20.02,"l":20.01,"n":135,"o":20.015,"t":"2025-08-12T04:00:00Z","v":60988,"vw":20.014162},{"c":20.025,"h":20.03,"l":20.02,"n":125,"o":20.03,"t":"2025-08-13T04:00:00Z","v":46080,"vw":20.025795},{"c":20.01,"h":20.04,"l":20.01,"n":353,"o":20.04,"t":"2025-08-14T04:00:00Z","v":121062,"vw":20.017783},{"c":20,"h":20.04,"l":20,"n":475,"o":20.01,"t":"2025-08-15T04:00:00Z","v":81219,"vw":20.017778},{"c":20.0251,"h":20.03,"l":20.01,"n":226,"o":20.03,"t":"2025-08-18T04:00:00Z","v":58446,"vw":20.027901},{"c":20.025,"h":20.0399,"l":20.02,"n":163,"o":20.02,"t":"2025-08-19T04:00:00Z","v":68136,"vw":20.029093},{"c":20.025,"h":20.04,"l":20.01,"n":237,"o":20.02,"t":"2025-08-20T04:00:00Z","v":129453,"vw":20.016037},{"c":19.965,"h":19.98,"l":19.9605,"n":362,"o":19.98,"t":"2025-08-21T04:00:00Z","v":79390,"vw":19.971686},{"c":19.995,"h":20,"l":19.9803,"n":365,"o":19.9898,"t":"2025-08-22T04:00:00Z","v":99111,"vw":19.990182},{"c":19.99,"h":20,"l":19.99,"n":508,"o":19.99,"t":"2025-08-25T04:00:00Z","v":51324,"vw":19.994062},{"c":19.995,"h":20.02,"l":19.98,"n":351,"o":19.99,"t":"2025-08-26T04:00:00Z","v":87163,"vw":19.997343},{"c":20.01,"h":20.01,"l":19.96,"n":354,"o":20,"t":"2025-08-27T04:00:00Z","v":79539,"vw":19.993334},{"c":19.995,"h":20.01,"l":19.99,"n":227,"o":20,"t":"2025-08-28T04:00:00Z","v":42842,"vw":20.000166},{"c":20.02,"h":20.04,"l":19.999,"n":233,"o":20.01,"t":"2025-08-29T04:00:00Z","v":81112,"vw":20.013143},{"c":20.01,"h":20.02,"l":20,"n":234,"o":20.02,"t":"2025-09-02T04:00:00Z","v":43995,"vw":20.008936},{"c":20.02,"h":20.02,"l":20.003,"n":451,"o":20.02,"t":"2025-09-03T04:00:00Z","v":89581,"vw":20.015959},{"c":20.05,"h":20.06,"l":20.03,"n":199,"o":20.06,"t":"2025-09-04T04:00:00Z","v":58385,"vw":20.033861},{"c":20.085,"h":20.085,"l":20.06,"n":283,"o":20.06,"t":"2025-09-05T04:00:00Z","v":80952,"vw":20.071408},{"c":20.11,"h":20.12,"l":20.09,"n":287,"o":20.09,"t":"2025-09-08T04:00:00Z","v":76996,"vw":20.104492},{"c":20.12,"h":20.13,"l":20.11,"n":220,"o":20.11,"t":"2025-09-09T04:00:00Z","v":51536,"vw":20.124368},{"c":20.14,"h":20.15,"l":20.12,"n":368,"o":20.14,"t":"2025-09-10T04:00:00Z","v":111968,"vw":20.137291},{"c":20.165,"h":20.17,"l":20.15,"n":235,"o":20.16,"t":"2025-09-11T04:00:00Z","v":61932,"vw":20.164097},{"c":20.17,"h":20.17,"l":20.15,"n":243,"o":20.15,"t":"2025-09-12T04:00:00Z","v":52238,"vw":20.161235},{"c":20.175,"h":20.19,"l":20.17,"n":524,"o":20.18,"t":"2025-09-15T04:00:00Z","v":100565,"vw":20.176689},{"c":20.185,"h":20.19,"l":20.15,"n":245,"o":20.15,"t":"2025-09-16T04:00:00Z","v":53432,"vw":20.184067},{"c":20.2,"h":20.21,"l":20.19,"n":225,"o":20.21,"t":"2025-09-17T04:00:00Z","v":81390,"vw":20.201149},{"c":20.19,"h":20.2,"l":20.13,"n":537,"o":20.2,"t":"2025-09-18T04:00:00Z","v":126029,"vw":20.169486},{"c":20.19,"h":20.19,"l":20.17,"n":309,"o":20.17,"t":"2025-09-19T04:00:00Z","v":141595,"vw":20.177178},{"c":20.18,"h":20.19,"l":20.17,"n":201,"o":20.19,"t":"2025-09-22T04:00:00Z","v":60644,"vw":20.177505},{"c":20.178,"h":20.1891,"l":20.16,"n":209,"o":20.16,"t":"2025-09-23T04:00:00Z","v":52030,"vw":20.175133},{"c":20.14,"h":20.17,"l":20.14,"n":256,"o":20.16,"t":"2025-09-24T04:00:00Z","v":76643,"vw":20.158995},{"c":20.1,"h":20.11,"l":20.09,"n":178,"o":20.09,"t":"2025-09-25T04:00:00Z","v":59909,"vw":20.095156},{"c":20.075,"h":20.1,"l":20.04,"n":212,"o":20.1,"t":"2025-09-26T04:00:00Z","v":72323,"vw":20.072793},{"c":20.075,"h":20.085,"l":20.06,"n":276,"o":20.08,"t":"2025-09-29T04:00:00Z","v":53893,"vw":20.070123},{"c":20.08,"h":20.088,"l":20.06,"n":263,"o":20.07,"t":"2025-09-30T04:00:00Z","v":98964,"vw":20.070351},{"c":20.08,"h":20.1,"l":20.03,"n":547,"o":20.09,"t":"2025-10-01T04:00:00Z","v":153100,"vw":20.065605},{"c":20.08,"h":20.09,"l":20.06,"n":320,"o":20.09,"t":"2025-10-02T04:00:00Z","v":124937,"vw":20.075324},{"c":20.08,"h":20.09,"l":20.06,"n":376,"o":20.07,"t":"2025-10-03T04:00:00Z","v":80814,"vw":20.076347},{"c":20.09,"h":20.09,"l":20.07,"n":392,"o":20.09,"t":"2025-10-06T04:00:00Z","v":91141,"vw":20.082985},{"c":20.08,"h":20.11,"l":20.07,"n":2170,"o":20.11,"t":"2025-10-07T04:00:00Z","v":347310,"vw":20.076191},{"c":20.1,"h":20.18,"l":20.051,"n":1186,"o":20.09,"t":"2025-10-08T04:00:00Z","v":155622,"vw":20.088635},{"c":20.08,"h":20.11,"l":20.08,"n":280,"o":20.11,"t":"2025-10-09T04:00:00Z","v":56433,"vw":20.092695},{"c":20.1,"h":20.12,"l":20.0801,"n":124,"o":20.12,"t":"2025-10-10T04:00:00Z","v":36221,"vw":20.098685},{"c":20.09,"h":20.14,"l":20.06,"n":278,"o":20.14,"t":"2025-10-13T04:00:00Z","v":57433,"vw":20.099856},{"c":20.105,"h":20.11,"l":20.0989,"n":138,"o":20.11,"t":"2025-10-14T04:00:00Z","v":12883,"vw":20.10541},{"c":20.07,"h":20.15,"l":20.07,"n":344,"o":20.15,"t":"2025-10-15T04:00:00Z","v":126538,"vw":20.098268},{"c":20.12,"h":20.12,"l":20.08,"n":459,"o":20.11,"t":"2025-10-16T04:00:00Z","v":110926,"vw":20.110054},{"c":20.12,"h":20.13,"l":20.11,"n":191,"o":20.12,"t":"2025-10-17T04:00:00Z","v":76552,"vw":20.124128},{"c":20.1,"h":20.17,"l":20.01,"n":297,"o":20.17,"t":"2025-10-20T04:00:00Z","v":106542,"vw":20.125798},{"c":20.075,"h":20.1,"l":20.05,"n":282,"o":20.05,"t":"2025-10-21T04:00:00Z","v":106161,"vw":20.064339},{"c":20.07,"h":20.07,"l":20.06,"n":247,"o":20.07,"t":"2025-10-22T04:00:00Z","v":87934,"vw":20.06732},{"c":20.06,"h":20.1,"l":20.05,"n":289,"o":20.1,"t":"2025-10-23T04:00:00Z","v":127649,"vw":20.063169},{"c":20.06,"h":20.1,"l":20.05,"n":229,"o":20.1,"t":"2025-10-24T04:00:00Z","v":175275,"vw":20.052401},{"c":20.065,"h":20.08,"l":20.036,"n":240,"o":20.04,"t":"2025-10-27T04:00:00Z","v":60692,"vw":20.051776},{"c":20.04,"h":20.06,"l":20.04,"n":150,"o":20.06,"t":"2025-10-28T04:00:00Z","v":62817,"vw":20.050019},{"c":20.045,"h":20.05,"l":20.04,"n":155,"o":20.05,"t":"2025-10-29T04:00:00Z","v":42368,"vw":20.046093},{"c":20.03,"h":20.05,"l":20.02,"n":596,"o":20.03,"t":"2025-10-30T04:00:00Z","v":113612,"vw":20.029756},{"c":20.05,"h":20.08,"l":20.03,"n":189,"o":20.05,"t":"2025-10-31T04:00:00Z","v":44685,"vw":20.046212},{"c":20.045,"h":20.05,"l":20.03,"n":224,"o":20.05,"t":"2025-11-03T05:00:00Z","v":76856,"vw":20.045315},{"c":20.06,"h":20.07,"l":20.04,"n":518,"o":20.05,"t":"2025-11-04T05:00:00Z","v":167177,"vw":20.048888},{"c":20.02,"h":20.06,"l":20.01,"n":172,"o":20.05,"t":"2025-11-05T05:00:00Z","v":68007,"vw":20.041571},{"c":20.045,"h":20.05,"l":20.04,"n":103,"o":20.0469,"t":"2025-11-06T05:00:00Z","v":81364,"vw":20.0474},{"c":20.05,"h":20.06,"l":20.05,"n":161,"o":20.05,"t":"2025-11-07T05:00:00Z","v":41074,"vw":20.05696},{"c":20.055,"h":20.0699,"l":20.0435,"n":168,"o":20.06,"t":"2025-11-10T05:00:00Z","v":37752,"vw":20.058176},{"c":20.075,"h":20.09,"l":20.07,"n":142,"o":20.09,"t":"2025-11-11T05:00:00Z","v":35117,"vw":20.076572},{"c":20.05,"h":20.09,"l":20.03,"n":239,"o":20.09,"t":"2025-11-12T05:00:00Z","v":45859,"vw":20.068586},{"c":20.07,"h":20.08,"l":20.06,"n":176,"o":20.08,"t":"2025-11-13T05:00:00Z","v":44673,"vw":20.067881},{"c":20.09,"h":20.1,"l":20.06,"n":121,"o":20.1,"t":"2025-11-14T05:00:00Z","v":30504,"vw":20.07024},{"c":20.07,"h":20.085,"l":20.06,"n":357,"o":20.07,"t":"2025-11-17T05:00:00Z","v":66411,"vw":20.072871},{"c":20.08,"h":20.09,"l":20.07,"n":344,"o":20.08,"t":"2025-11-18T05:00:00Z","v":116313,"vw":20.074364},{"c":20.08,"h":20.08,"l":20.06,"n":220,"o":20.07,"t":"2025-11-19T05:00:00Z","v":65342,"vw":20.075383},{"c":20.06,"h":20.08,"l":20.05,"n":697,"o":20.07,"t":"2025-11-20T05:00:00Z","v":101130,"vw":20.068066},{"c":20,"h":20.03,"l":20,"n":200,"o":20.02,"t":"2025-11-21T05:00:00Z","v":53381,"vw":20.022152},{"c":20.02,"h":20.03,"l":20.0101,"n":304,"o":20.02,"t":"2025-11-24T05:00:00Z","v":68019,"vw":20.021997},{"c":20.02,"h":20.03,"l":20.01,"n":238,"o":20.03,"t":"2025-11-25T05:00:00Z","v":64776,"vw":20.022559},{"c":20.045,"h":20.05,"l":20.02,"n":337,"o":20.03,"t":"2025-11-26T05:00:00Z","v":194580,"vw":20.025576},{"c":20.045,"h":20.05,"l":20.034,"n":169,"o":20.04,"t":"2025-11-28T05:00:00Z","v":23705,"vw":20.042087},{"c":20.015,"h":20.03,"l":20.01,"n":204,"o":20.02,"t":"2025-12-01T05:00:00Z","v":52454,"vw":20.018458},{"c":20.01,"h":20.02,"l":20.002,"n":249,"o":20.02,"t":"2025-12-02T05:00:00Z","v":71453,"vw":20.01406},{"c":20.026,"h":20.03,"l":20.01,"n":180,"o":20.01,"t":"2025-12-03T05:00:00Z","v":75675,"vw":20.021979},{"c":20.04,"h":20.04,"l":20.0135,"n":349,"o":20.02,"t":"2025-12-04T05:00:00Z","v":68822,"vw":20.027407},{"c":20.03,"h":20.07,"l":20.02,"n":184,"o":20.07,"t":"2025-12-05T05:00:00Z","v":45248,"vw":20.029472},{"c":20.03,"h":20.05,"l":20.03,"n":402,"o":20.05,"t":"2025-12-08T05:00:00Z","v":99691,"vw":20.043809},{"c":20.04,"h":20.05,"l":20.035,"n":544,"o":20.05,"t":"2025-12-09T05:00:00Z","v":113596,"vw":20.046109},{"c":20.042,"h":20.0573,"l":20.03,"n":189,"o":20.05,"t":"2025-12-10T05:00:00Z","v":81190,"vw":20.044563},{"c":20.05,"h":20.06,"l":20.04,"n":455,"o":20.05,"t":"2025-12-11T05:00:00Z","v":147921,"vw":20.051381},{"c":19.995,"h":20.01,"l":19.99,"n":324,"o":20,"t":"2025-12-12T05:00:00Z","v":104093,"vw":20.003529},{"c":20,"h":20.01,"l":19.99,"n":194,"o":20.01,"t":"2025-12-15T05:00:00Z","v":57334,"vw":19.998134},{"c":20.005,"h":20.01,"l":19.99,"n":157,"o":20,"t":"2025-12-16T05:00:00Z","v":34413,"vw":20.005375},{"c":20.01,"h":20.03,"l":19.9942,"n":343,"o":20,"t":"2025-12-17T05:00:00Z","v":83424,"vw":20.011322},{"c":20.02,"h":20.03,"l":20.01,"n":973,"o":20.02,"t":"2025-12-18T05:00:00Z","v":188102,"vw":20.024778},{"c":20.025,"h":20.03,"l":20.01,"n":223,"o":20.02,"t":"2025-12-19T05:00:00Z","v":69419,"vw":20.020636},{"c":20.03,"h":20.08,"l":20.01,"n":351,"o":20.04,"t":"2025-12-22T05:00:00Z","v":101271,"vw":20.024653},{"c":20.019,"h":20.03,"l":20.01,"n":325,"o":20.02,"t":"2025-12-23T05:00:00Z","v":70869,"vw":20.022213},{"c":20.025,"h":20.03,"l":20.0101,"n":129,"o":20.02,"t":"2025-12-24T05:00:00Z","v":42512,"vw":20.021577},{"c":20.04,"h":20.04,"l":20.02,"n":181,"o":20.04,"t":"2025-12-26T05:00:00Z","v":71413,"vw":20.033588},{"c":20.03,"h":20.043,"l":20.02,"n":185,"o":20.0399,"t":"2025-12-29T05:00:00Z","v":33986,"vw":20.03567},{"c":20.04,"h":20.04,"l":20.01,"n":304,"o":20.01,"t":"2025-12-30T05:00:00Z","v":115323,"vw":20.036526},{"c":20.045,"h":20.05,"l":20.0211,"n":262,"o":20.04,"t":"2025-12-31T05:00:00Z","v":84405,"vw":20.035935},{"c":20.05,"h":20.06,"l":20.03,"n":323,"o":20.04,"t":"2026-01-02T05:00:00Z","v":177392,"vw":20.042702},{"c":20.053,"h":20.07,"l":20.05,"n":374,"o":20.05,"t":"2026-01-05T05:00:00Z","v":114814,"vw":20.057281},{"c":20.05,"h":20.0799,"l":20.04,"n":2315,"o":20.06,"t":"2026-01-06T05:00:00Z","v":372260,"vw":20.050313},{"c":20.1,"h":20.1,"l":20.07,"n":927,"o":20.08,"t":"2026-01-07T05:00:00Z","v":168722,"vw":20.085033},{"c":20.11,"h":20.11,"l":20.07,"n":454,"o":20.1,"t":"2026-01-08T05:00:00Z","v":294902,"vw":20.089663},{"c":20.105,"h":20.12,"l":20.1,"n":383,"o":20.11,"t":"2026-01-09T05:00:00Z","v":257634,"vw":20.109325},{"c":20.08,"h":20.11,"l":20.08,"n":390,"o":20.1,"t":"2026-01-12T05:00:00Z","v":89751,"vw":20.100593},{"c":20.11,"h":20.12,"l":20.1,"n":493,"o":20.12,"t":"2026-01-13T05:00:00Z","v":221745,"vw":20.111205},{"c":20.13,"h":20.135,"l":20.11,"n":357,"o":20.13,"t":"2026-01-14T05:00:00Z","v":113612,"vw":20.121198},{"c":20.12,"h":20.14,"l":20.1,"n":811,"o":20.14,"t":"2026-01-15T05:00:00Z","v":243147,"vw":20.121336},{"c":20.13,"h":20.1488,"l":20.13,"n":297,"o":20.14,"t":"2026-01-16T05:00:00Z","v":102365,"vw":20.138534},{"c":20.125,"h":20.13,"l":20.11,"n":300,"o":20.13,"t":"2026-01-20T05:00:00Z","v":95617,"vw":20.12449},{"c":20.075,"h":20.08,"l":20.0601,"n":1415,"o":20.08,"t":"2026-01-21T05:00:00Z","v":369865,"vw":20.077201},{"c":20.09,"h":20.1,"l":20.07,"n":2354,"o":20.08,"t":"2026-01-22T05:00:00Z","v":496182,"vw":20.085619},{"c":20.085,"h":20.09,"l":20.08,"n":710,"o":20.09,"t":"2026-01-23T05:00:00Z","v":173381,"vw":20.086376},{"c":20.075,"h":20.1,"l":20.075,"n":550,"o":20.1,"t":"2026-01-26T05:00:00Z","v":210819,"vw":20.088421},{"c":20.1,"h":20.14,"l":20.0801,"n":299,"o":20.14,"t":"2026-01-27T05:00:00Z","v":92539,"vw":20.092956},{"c":20.105,"h":20.11,"l":20.09,"n":241,"o":20.1,"t":"2026-01-28T05:00:00Z","v":85217,"vw":20.101164},{"c":20.1,"h":20.11,"l":20.09,"n":411,"o":20.1,"t":"2026-01-29T05:00:00Z","v":111312,"vw":20.105053},{"c":20.115,"h":20.12,"l":20.1,"n":241,"o":20.11,"t":"2026-01-30T05:00:00Z","v":101022,"vw":20.115929},{"c":20.13,"h":20.15,"l":20.11,"n":220,"o":20.12,"t":"2026-02-02T05:00:00Z","v":109653,"vw":20.128117},{"c":20.15,"h":20.16,"l":20.125,"n":465,"o":20.15,"t":"2026-02-03T05:00:00Z","v":218384,"vw":20.13787},{"c":20.16,"h":20.16,"l":20.12,"n":377,"o":20.14,"t":"2026-02-04T05:00:00Z","v":100216,"vw":20.145857},{"c":20.18,"h":20.18,"l":20.1599,"n":247,"o":20.18,"t":"2026-02-05T05:00:00Z","v":239262,"vw":20.167552},{"c":20.18,"h":20.18,"l":20.16,"n":336,"o":20.18,"t":"2026-02-06T05:00:00Z","v":126009,"vw":20.169418},{"c":20.19,"h":20.22,"l":20.17,"n":330,"o":20.18,"t":"2026-02-09T05:00:00Z","v":132254,"vw":20.182659},{"c":20.2,"h":20.2,"l":20.19,"n":237,"o":20.19,"t":"2026-02-10T05:00:00Z","v":112065,"vw":20.196484},{"c":20.21,"h":20.22,"l":20.18,"n":622,"o":20.18,"t":"2026-02-11T05:00:00Z","v":186854,"vw":20.20129},{"c":20.23,"h":20.23,"l":20.2,"n":220,"o":20.21,"t":"2026-02-12T05:00:00Z","v":108822,"vw":20.217231},{"c":20.233,"h":20.25,"l":20.225,"n":198,"o":20.25,"t":"2026-02-13T05:00:00Z","v":154612,"vw":20.235477},{"c":20.23,"h":20.24,"l":20.22,"n":335,"o":20.22,"t":"2026-02-17T05:00:00Z","v":164412,"vw":20.227978},{"c":20.24,"h":20.24,"l":20.225,"n":656,"o":20.23,"t":"2026-02-18T05:00:00Z","v":314537,"vw":20.235799},{"c":20.23,"h":20.24,"l":20.23,"n":287,"o":20.24,"t":"2026-02-19T05:00:00Z","v":86557,"vw":20.236289},{"c":20.19,"h":20.2,"l":20.17,"n":304,"o":20.17,"t":"2026-02-20T05:00:00Z","v":107816,"vw":20.189296},{"c":20.2,"h":20.2,"l":20.18,"n":158,"o":20.18,"t":"2026-02-23T05:00:00Z","v":39151,"vw":20.187275},{"c":20.19,"h":20.2,"l":20.18,"n":277,"o":20.18,"t":"2026-02-24T05:00:00Z","v":101815,"vw":20.195137},{"c":20.21,"h":20.21,"l":20.19,"n":618,"o":20.21,"t":"2026-02-25T05:00:00Z","v":751154,"vw":20.200434},{"c":20.22,"h":20.23,"l":20.2,"n":413,"o":20.21,"t":"2026-02-26T05:00:00Z","v":294301,"vw":20.217768},{"c":20.22,"h":20.24,"l":20.2198,"n":544,"o":20.24,"t":"2026-02-27T05:00:00Z","v":121477,"vw":20.225302},{"c":20.2,"h":20.205,"l":20.18,"n":293,"o":20.2,"t":"2026-03-02T05:00:00Z","v":118392,"vw":20.195041},{"c":20.15,"h":20.16,"l":20.14,"n":592,"o":20.15,"t":"2026-03-03T05:00:00Z","v":140468,"vw":20.148133},{"c":20.16,"h":20.17,"l":20.1499,"n":596,"o":20.16,"t":"2026-03-04T05:00:00Z","v":197257,"vw":20.157507},{"c":20.17,"h":20.18,"l":20.121,"n":456,"o":20.17,"t":"2026-03-05T05:00:00Z","v":268313,"vw":20.153113},{"c":20.145,"h":20.16,"l":20.14,"n":259,"o":20.16,"t":"2026-03-06T05:00:00Z","v":86893,"vw":20.149475},{"c":20.16,"h":20.17,"l":20.1332,"n":242,"o":20.17,"t":"2026-03-09T04:00:00Z","v":99532,"vw":20.146629},{"c":20.13,"h":20.16,"l":20.12,"n":345,"o":20.145,"t":"2026-03-10T04:00:00Z","v":99507,"vw":20.147484},{"c":20.13,"h":20.16,"l":20.12,"n":308,"o":20.16,"t":"2026-03-11T04:00:00Z","v":98736,"vw":20.130716},{"c":20.11,"h":20.13,"l":20.1,"n":310,"o":20.1,"t":"2026-03-12T04:00:00Z","v":70270,"vw":20.111293},{"c":20.13,"h":20.13,"l":20.09,"n":253,"o":20.09,"t":"2026-03-13T04:00:00Z","v":104996,"vw":20.119162},{"c":20.12,"h":20.15,"l":20.11,"n":312,"o":20.14,"t":"2026-03-16T04:00:00Z","v":120169,"vw":20.122839},{"c":20.11,"h":20.13,"l":20.11,"n":477,"o":20.115,"t":"2026-03-17T04:00:00Z","v":74393,"vw":20.119692},{"c":20.102,"h":20.12,"l":20.095,"n":277,"o":20.12,"t":"2026-03-18T04:00:00Z","v":111125,"vw":20.109291},{"c":20.08,"h":20.11,"l":20.07,"n":243,"o":20.11,"t":"2026-03-19T04:00:00Z","v":103917,"vw":20.085206},{"c":20.035,"h":20.08,"l":20.02,"n":269,"o":20.08,"t":"2026-03-20T04:00:00Z","v":143010,"vw":20.042167},{"c":20.03,"h":20.06,"l":20,"n":299,"o":20.06,"t":"2026-03-23T04:00:00Z","v":76458,"vw":20.029411},{"c":19.96,"h":20.02,"l":19.96,"n":169,"o":20.02,"t":"2026-03-24T04:00:00Z","v":67159,"vw":19.983928},{"c":19.99,"h":20,"l":19.95,"n":246,"o":20,"t":"2026-03-25T04:00:00Z","v":123048,"vw":19.985931},{"c":19.9155,"h":19.94,"l":19.91,"n":205,"o":19.94,"t":"2026-03-26T04:00:00Z","v":39115,"vw":19.923303},{"c":19.915,"h":19.93,"l":19.89,"n":204,"o":19.92,"t":"2026-03-27T04:00:00Z","v":183375,"vw":19.901727},{"c":19.95,"h":19.98,"l":19.92,"n":421,"o":19.98,"t":"2026-03-30T04:00:00Z","v":377205,"vw":19.922984},{"c":19.96,"h":20,"l":19.92,"n":364,"o":19.93,"t":"2026-03-31T04:00:00Z","v":129606,"vw":19.938848},{"c":19.98,"h":19.985,"l":19.96,"n":404,"o":19.98,"t":"2026-04-01T04:00:00Z","v":277930,"vw":19.97793},{"c":19.985,"h":19.99,"l":19.96,"n":339,"o":19.96,"t":"2026-04-02T04:00:00Z","v":70310,"vw":19.979655},{"c":19.99,"h":19.99,"l":19.97,"n":325,"o":19.97,"t":"2026-04-06T04:00:00Z","v":72674,"vw":19.983998},{"c":19.97,"h":19.985,"l":19.96,"n":1456,"o":19.98,"t":"2026-04-07T04:00:00Z","v":222776,"vw":19.968337},{"c":20.03,"h":20.05,"l":19.97,"n":1046,"o":20.05,"t":"2026-04-08T04:00:00Z","v":227055,"vw":20.011958},{"c":20.03,"h":20.05,"l":20.01,"n":284,"o":20.02,"t":"2026-04-09T04:00:00Z","v":186684,"vw":20.019939},{"c":20.02,"h":20.04,"l":20.02,"n":302,"o":20.04,"t":"2026-04-10T04:00:00Z","v":112453,"vw":20.028378},{"c":20.03,"h":20.05,"l":20.02,"n":599,"o":20.02,"t":"2026-04-13T04:00:00Z","v":110576,"vw":20.03267},{"c":20.02,"h":20.04,"l":20.02,"n":406,"o":20.02,"t":"2026-04-14T04:00:00Z","v":166262,"vw":20.023977},{"c":20.03,"h":20.03,"l":20.0112,"n":235,"o":20.03,"t":"2026-04-15T04:00:00Z","v":44085,"vw":20.024134},{"c":20.025,"h":20.03,"l":20.02,"n":204,"o":20.03,"t":"2026-04-16T04:00:00Z","v":295994,"vw":20.029378},{"c":20.045,"h":20.05,"l":20.03,"n":226,"o":20.03,"t":"2026-04-17T04:00:00Z","v":59031,"vw":20.043738},{"c":20.0393,"h":20.05,"l":20.035,"n":223,"o":20.05,"t":"2026-04-20T04:00:00Z","v":97255,"vw":20.04507},{"c":19.98,"h":20,"l":19.97,"n":240,"o":19.9808,"t":"2026-04-21T04:00:00Z","v":96171,"vw":19.981391},{"c":20,"h":20,"l":19.97,"n":157,"o":19.97,"t":"2026-04-22T04:00:00Z","v":46813,"vw":19.989148},{"c":19.995,"h":20,"l":19.985,"n":210,"o":20,"t":"2026-04-23T04:00:00Z","v":89520,"vw":19.993447},{"c":20.01,"h":20.01,"l":19.99,"n":177,"o":20.01,"t":"2026-04-24T04:00:00Z","v":64056,"vw":20.003542},{"c":19.995,"h":20.01,"l":19.99,"n":202,"o":20.01,"t":"2026-04-27T04:00:00Z","v":56232,"vw":19.999875},{"c":19.99,"h":20,"l":19.9801,"n":207,"o":19.99,"t":"2026-04-28T04:00:00Z","v":568390,"vw":19.999025},{"c":19.96,"h":19.99,"l":19.95,"n":387,"o":19.98,"t":"2026-04-29T04:00:00Z","v":119654,"vw":19.979621},{"c":19.99,"h":19.99,"l":19.97,"n":292,"o":19.99,"t":"2026-04-30T04:00:00Z","v":169369,"vw":19.979233},{"c":19.97,"h":19.99,"l":19.97,"n":244,"o":19.99,"t":"2026-05-01T04:00:00Z","v":137871,"vw":19.982171},{"c":19.975,"h":20,"l":19.97,"n":196,"o":20,"t":"2026-05-04T04:00:00Z","v":68828,"vw":19.977671},{"c":19.975,"h":19.99,"l":19.97,"n":253,"o":19.99,"t":"2026-05-05T04:00:00Z","v":85908,"vw":19.977813},{"c":19.995,"h":20.05,"l":19.99,"n":134,"o":20.05,"t":"2026-05-06T04:00:00Z","v":62066,"vw":19.996032},{"c":20.01,"h":20.02,"l":19.99,"n":332,"o":19.99,"t":"2026-05-07T04:00:00Z","v":183105,"vw":20.002225},{"c":20.015,"h":20.03,"l":20.0001,"n":232,"o":20.01,"t":"2026-05-08T04:00:00Z","v":120320,"vw":20.011346},{"c":20.005,"h":20.01,"l":19.99,"n":305,"o":20.005,"t":"2026-05-11T04:00:00Z","v":98275,"vw":19.998832},{"c":19.985,"h":20,"l":19.98,"n":134,"o":20,"t":"2026-05-12T04:00:00Z","v":70604,"vw":19.986349},{"c":19.98,"h":19.99,"l":19.96,"n":192,"o":19.99,"t":"2026-05-13T04:00:00Z","v":69748,"vw":19.977563},{"c":19.985,"h":19.99,"l":19.97,"n":162,"o":19.97,"t":"2026-05-14T04:00:00Z","v":87820,"vw":19.981985},{"c":19.94,"h":19.95,"l":19.92,"n":263,"o":19.94,"t":"2026-05-15T04:00:00Z","v":65694,"vw":19.938131},{"c":19.955,"h":19.98,"l":19.9401,"n":249,"o":19.98,"t":"2026-05-18T04:00:00Z","v":235432,"vw":19.957572},{"c":19.93,"h":19.94,"l":19.92,"n":296,"o":19.94,"t":"2026-05-19T04:00:00Z","v":98812,"vw":19.932857},{"c":19.95,"h":19.955,"l":19.9223,"n":198,"o":19.94,"t":"2026-05-20T04:00:00Z","v":102956,"vw":19.937683},{"c":19.9,"h":19.9,"l":19.87,"n":241,"o":19.87,"t":"2026-05-21T04:00:00Z","v":80536,"vw":19.888174},{"c":19.9,"h":19.92,"l":19.8903,"n":395,"o":19.91,"t":"2026-05-22T04:00:00Z","v":136648,"vw":19.904757},{"c":19.93,"h":19.95,"l":19.93,"n":337,"o":19.95,"t":"2026-05-26T04:00:00Z","v":166107,"vw":19.936037},{"c":19.96,"h":19.96,"l":19.93,"n":335,"o":19.93,"t":"2026-05-27T04:00:00Z","v":105043,"vw":19.952059},{"c":19.98,"h":19.98,"l":19.955,"n":429,"o":19.98,"t":"2026-05-28T04:00:00Z","v":105489,"vw":19.973865},{"c":20,"h":20,"l":19.97,"n":268,"o":19.98,"t":"2026-05-29T04:00:00Z","v":112932,"vw":19.99379},{"c":20,"h":20,"l":19.96,"n":464,"o":19.97,"t":"2026-06-01T04:00:00Z","v":187474,"vw":19.984322},{"c":20,"h":20.01,"l":19.99,"n":269,"o":19.99,"t":"2026-06-02T04:00:00Z","v":104463,"vw":20.001034},{"c":20.01,"h":20.02,"l":19.99,"n":894,"o":19.99,"t":"2026-06-03T04:00:00Z","v":166738,"vw":20.004207},{"c":20.005,"h":20.02,"l":20.0001,"n":88,"o":20.02,"t":"2026-06-04T04:00:00Z","v":30694,"vw":20.011841},{"c":20,"h":20.02,"l":19.99,"n":338,"o":20.02,"t":"2026-06-05T04:00:00Z","v":122381,"vw":20.002051},{"c":20.01,"h":20.015,"l":20,"n":219,"o":20,"t":"2026-06-08T04:00:00Z","v":61607,"vw":20.00639},{"c":20.015,"h":20.025,"l":20.0099,"n":216,"o":20.02,"t":"2026-06-09T04:00:00Z","v":71649,"vw":20.017606},{"c":20.01,"h":20.03,"l":20,"n":219,"o":20.03,"t":"2026-06-10T04:00:00Z","v":150271,"vw":20.005125},{"c":20.02,"h":20.02,"l":20,"n":209,"o":20.01,"t":"2026-06-11T04:00:00Z","v":148256,"vw":20.008205},{"c":20.015,"h":20.02,"l":20,"n":203,"o":20.02,"t":"2026-06-12T04:00:00Z","v":150342,"vw":20.006452},{"c":20.015,"h":20.02,"l":20,"n":175,"o":20,"t":"2026-06-15T04:00:00Z","v":148925,"vw":20.017502},{"c":20.02,"h":20.02,"l":20,"n":184,"o":20.02,"t":"2026-06-16T04:00:00Z","v":134173,"vw":20.01594},{"c":20,"h":20.02,"l":20,"n":216,"o":20,"t":"2026-06-17T04:00:00Z","v":107623,"vw":20.009287},{"c":20.03,"h":20.05,"l":20.02,"n":367,"o":20.05,"t":"2026-06-18T04:00:00Z","v":185761,"vw":20.023715},{"c":20.03,"h":20.04,"l":20.01,"n":546,"o":20.02,"t":"2026-06-22T04:00:00Z","v":188856,"vw":20.024775},{"c":20.03,"h":20.04,"l":20.02,"n":318,"o":20.03,"t":"2026-06-23T04:00:00Z","v":72347,"vw":20.031105},{"c":20.03,"h":20.055,"l":20.03,"n":216,"o":20.05,"t":"2026-06-24T04:00:00Z","v":63107,"vw":20.043888},{"c":19.99,"h":20.01,"l":19.99,"n":313,"o":20,"t":"2026-06-25T04:00:00Z","v":112896,"vw":20.003713},{"c":20.01,"h":20.01,"l":19.99,"n":308,"o":19.99,"t":"2026-06-26T04:00:00Z","v":137963,"vw":19.99738},{"c":19.98,"h":20.01,"l":19.97,"n":2877,"o":20.01,"t":"2026-06-29T04:00:00Z","v":580377,"vw":19.983132},{"c":19.99,"h":20,"l":19.98,"n":268,"o":20,"t":"2026-06-30T04:00:00Z","v":170000,"vw":19.992017},{"c":19.99,"h":20.01,"l":19.98,"n":410,"o":20,"t":"2026-07-01T04:00:00Z","v":159167,"vw":19.99247},{"c":20.015,"h":20.02,"l":20.0036,"n":224,"o":20.01,"t":"2026-07-02T04:00:00Z","v":79708,"vw":20.015199},{"c":20.02,"h":20.03,"l":20.01,"n":173,"o":20.03,"t":"2026-07-06T04:00:00Z","v":147060,"vw":20.018197},{"c":19.99,"h":20.0199,"l":19.99,"n":1467,"o":20.01,"t":"2026-07-07T04:00:00Z","v":198871,"vw":19.995899},{"c":20,"h":20.005,"l":19.97,"n":709,"o":19.99,"t":"2026-07-08T04:00:00Z","v":143989,"vw":19.989535},{"c":19.99,"h":20.02,"l":19.99,"n":200,"o":20.02,"t":"2026-07-09T04:00:00Z","v":90530,"vw":20.002062},{"c":20,"h":20.01,"l":19.99,"n":529,"o":19.99,"t":"2026-07-10T04:00:00Z","v":157359,"vw":20.003549},{"c":19.99,"h":20.01,"l":19.99,"n":273,"o":20,"t":"2026-07-13T04:00:00Z","v":84202,"vw":20.00324},{"c":20,"h":20.01,"l":19.995,"n":438,"o":20.01,"t":"2026-07-14T04:00:00Z","v":110759,"vw":20.003835},{"c":19.991,"h":20.0191,"l":19.99,"n":312,"o":20,"t":"2026-07-15T04:00:00Z","v":104281,"vw":20.001617},{"c":19.99,"h":20.03,"l":19.98,"n":207,"o":20.03,"t":"2026-07-16T04:00:00Z","v":71699,"vw":19.991126},{"c":19.98,"h":20,"l":19.97,"n":175,"o":20,"t":"2026-07-17T04:00:00Z","v":65491,"vw":19.978941},{"c":19.975,"h":19.98,"l":19.97,"n":162,"o":19.98,"t":"2026-07-20T04:00:00Z","v":71388,"vw":19.975058},{"c":19.9,"h":19.93,"l":19.9,"n":240,"o":19.93,"t":"2026-07-21T04:00:00Z","v":62294,"vw":19.916171},{"c":19.8889,"h":19.91,"l":19.88,"n":300,"o":19.89,"t":"2026-07-22T04:00:00Z","v":81740,"vw":19.893663},{"c":19.81,"h":19.87,"l":19.8,"n":314,"o":19.87,"t":"2026-07-23T04:00:00Z","v":82072,"vw":19.828599},{"c":19.85,"h":19.86,"l":19.84,"n":230,"o":19.85,"t":"2026-07-24T04:00:00Z","v":234876,"vw":19.850095},{"c":19.875,"h":19.88,"l":19.835,"n":211,"o":19.88,"t":"2026-07-27T04:00:00Z","v":94232,"vw":19.849661},{"c":19.88,"h":19.89,"l":19.86,"n":193,"o":19.89,"t":"2026-07-28T04:00:00Z","v":97028,"vw":19.876948},{"c":19.88,"h":19.89,"l":19.86,"n":192,"o":19.875,"t":"2026-07-29T04:00:00Z","v":73138,"vw":19.872991},{"c":19.88,"h":19.88,"l":19.85,"n":528,"o":19.87,"t":"2026-07-30T04:00:00Z","v":115488,"vw":19.862791},{"c":19.87,"h":19.88,"l":19.835,"n":324,"o":19.86,"t":"2026-07-31T04:00:00Z","v":79457,"vw":19.854329},{"c":19.89,"h":19.89,"l":19.875,"n":253,"o":19.875,"t":"2026-08-03T04:00:00Z","v":337561,"vw":19.887127},{"c":19.92,"h":19.925,"l":19.89,"n":254,"o":19.9,"t":"2026-08-04T04:00:00Z","v":85256,"vw":19.904599},{"c":19.92,"h":19.94,"l":19.915,"n":321,"o":19.92,"t":"2026-08-05T04:00:00Z","v":96531,"vw":19.928246},{"c":19.938,"h":19.95,"l":19.92,"n":343,"o":19.925,"t":"2026-08-06T04:00:00Z","v":103117,"vw":19.931256},{"c":19.96,"h":19.99,"l":19.94,"n":282,"o":19.99,"t":"2026-08-07T04:00:00Z","v":47811,"vw":19.953847},{"c":19.95,"h":19.955,"l":19.94,"n":146,"o":19.94,"t":"2026-08-10T04:00:00Z","v":39805,"vw":19.945669},{"c":19.95,"h":19.96,"l":19.93,"n":290,"o":19.95,"t":"2026-08-11T04:00:00Z","v":113039,"vw":19.947418},{"c":19.945,"h":19.98,"l":19.94,"n":123,"o":19.98,"t":"2026-08-12T04:00:00Z","v":18975,"vw":19.954974},{"c":19.975,"h":19.9999,"l":19.9501,"n":618,"o":19.96,"t":"2026-08-13T04:00:00Z","v":178437,"vw":19.971868},{"c":19.96,"h":19.99,"l":19.96,"n":226,"o":19.99,"t":"2026-08-14T04:00:00Z","v":56616,"vw":19.969379},{"c":19.93,"h":19.96,"l":19.93,"n":202,"o":19.96,"t":"2026-08-17T04:00:00Z","v":59784,"vw":19.949326},{"c":19.93,"h":19.945,"l":19.9211,"n":311,"o":19.94,"t":"2026-08-18T04:00:00Z","v":128775,"vw":19.937643},{"c":19.95,"h":19.98,"l":19.93,"n":433,"o":19.95,"t":"2026-08-19T04:00:00Z","v":419488,"vw":19.935001},{"c":19.92,"h":19.96,"l":19.92,"n":357,"o":19.95,"t":"2026-08-20T04:00:00Z","v":263260,"vw":19.934943},{"c":19.87,"h":19.89,"l":19.87,"n":234,"o":19.87,"t":"2026-08-21T04:00:00Z","v":108405,"vw":19.877704},{"c":19.87,"h":19.89,"l":19.87,"n":239,"o":19.87,"t":"2026-08-24T04:00:00Z","v":100265,"vw":19.884255},{"c":19.89,"h":19.9,"l":19.88,"n":295,"o":19.9,"t":"2026-08-25T04:00:00Z","v":107467,"vw":19.892149},{"c":19.88,"h":19.91,"l":19.86,"n":551,"o":19.91,"t":"2026-08-26T04:00:00Z","v":121573,"vw":19.88495},{"c":19.87,"h":19.9,"l":19.87,"n":169,"o":19.89,"t":"2026-08-27T04:00:00Z","v":50879,"vw":19.883639},{"c":19.87,"h":19.89,"l":19.87,"n":619,"o":19.88,"t":"2026-08-28T04:00:00Z","v":132366,"vw":19.880467},{"c":19.86,"h":19.8792,"l":19.86,"n":216,"o":19.86,"t":"2026-08-31T04:00:00Z","v":51838,"vw":19.866523},{"c":19.85,"h":19.8691,"l":19.8301,"n":395,"o":19.86,"t":"2026-09-01T04:00:00Z","v":245748,"vw":19.847493},{"c":19.83,"h":19.865,"l":19.83,"n":327,"o":19.84,"t":"2026-09-02T04:00:00Z","v":161531,"vw":19.845873},{"c":19.85,"h":19.87,"l":19.83,"n":391,"o":19.83,"t":"2026-09-03T04:00:00Z","v":216550,"vw":19.855583},{"c":19.849,"h":19.86,"l":19.84,"n":173,"o":19.85,"t":"2026-09-04T04:00:00Z","v":68638,"vw":19.851571},{"c":19.84,"h":19.86,"l":19.83,"n":277,"o":19.86,"t":"2026-09-08T04:00:00Z","v":90024,"vw":19.842572},{"c":19.795,"h":19.85,"l":19.79,"n":279,"o":19.85,"t":"2026-09-09T04:00:00Z","v":193096,"vw":19.811061},{"c":19.725,"h":19.79,"l":19.71,"n":349,"o":19.79,"t":"2026-09-10T04:00:00Z","v":211561,"vw":19.743753},{"c":19.75,"h":19.775,"l":19.72,"n":306,"o":19.72,"t":"2026-09-11T04:00:00Z","v":132122,"vw":19.758321},{"c":19.75,"h":19.77,"l":19.74,"n":326,"o":19.77,"t":"2026-09-14T04:00:00Z","v":205644,"vw":19.752082},{"c":19.73,"h":19.76,"l":19.73,"n":345,"o":19.73,"t":"2026-09-15T04:00:00Z","v":1354802,"vw":19.748316},{"c":19.73,"h":19.75,"l":19.7124,"n":440,"o":19.73,"t":"2026-09-16T04:00:00Z","v":130680,"vw":19.730085},{"c":19.75,"h":19.76,"l":19.73,"n":269,"o":19.74,"t":"2026-09-17T04:00:00Z","v":112694,"vw":19.739604},{"c":19.73,"h":19.82,"l":19.705,"n":827,"o":19.74,"t":"2026-09-18T04:00:00Z","v":244883,"vw":19.733212},{"c":19.72,"h":19.75,"l":19.71,"n":512,"o":19.75,"t":"2026-09-21T04:00:00Z","v":151603,"vw":19.722021},{"c":19.69,"h":19.73,"l":19.68,"n":346,"o":19.73,"t":"2026-09-22T04:00:00Z","v":81027,"vw":19.693702},{"c":19.6,"h":19.689,"l":19.5858,"n":306,"o":19.68,"t":"2026-09-23T04:00:00Z","v":712022,"vw":19.617803},{"c":19.515,"h":19.57,"l":19.5,"n":549,"o":19.57,"t":"2026-09-24T04:00:00Z","v":430616,"vw":19.524456},{"c":19.475,"h":19.53,"l":19.46,"n":594,"o":19.53,"t":"2026-09-25T04:00:00Z","v":234491,"vw":19.488725},{"c":19.4,"h":19.44,"l":19.385,"n":654,"o":19.44,"t":"2026-09-28T04:00:00Z","v":272049,"vw":19.398299},{"c":19.385,"h":19.42,"l":19.365,"n":468,"o":19.42,"t":"2026-09-29T04:00:00Z","v":184794,"vw":19.388596},{"c":19.46,"h":19.47,"l":19.42,"n":706,"o":19.42,"t":"2026-09-30T04:00:00Z","v":248262,"vw":19.449315},{"c":19.52,"h":19.56,"l":19.46,"n":572,"o":19.46,"t":"2026-10-01T04:00:00Z","v":600747,"vw":19.521789},{"c":19.52,"h":19.5902,"l":19.51,"n":1219,"o":19.59,"t":"2026-10-02T04:00:00Z","v":446645,"vw":19.553421},{"c":19.52,"h":19.54,"l":19.49,"n":1267,"o":19.54,"t":"2026-10-05T04:00:00Z","v":574643,"vw":19.507454},{"c":19.49,"h":19.52,"l":19.48,"n":467,"o":19.48,"t":"2026-10-06T04:00:00Z","v":396722,"vw":19.502783},{"c":19.45,"h":19.485,"l":19.425,"n":1867,"o":19.46,"t":"2026-10-07T04:00:00Z","v":674127,"vw":19.456019},{"c":19.49,"h":19.5,"l":19.435,"n":1108,"o":19.46,"t":"2026-10-08T04:00:00Z","v":284098,"vw":19.457864},{"c":19.55,"h":19.55,"l":19.505,"n":603,"o":19.52,"t":"2026-10-09T04:00:00Z","v":222266,"vw":19.53043},{"c":19.54,"h":19.54,"l":19.51,"n":586,"o":19.53,"t":"2026-10-12T04:00:00Z","v":162147,"vw":19.526102},{"c":19.57,"h":19.58,"l":19.55,"n":278,"o":19.57,"t":"2026-10-13T04:00:00Z","v":138204,"vw":19.55845},{"c":19.56,"h":19.57,"l":19.53,"n":607,"o":19.56,"t":"2026-10-14T04:00:00Z","v":281818,"vw":19.552827},{"c":19.62,"h":19.6394,"l":19.61,"n":502,"o":19.63,"t":"2026-10-15T04:00:00Z","v":163528,"vw":19.620987},{"c":19.635,"h":19.645,"l":19.59,"n":340,"o":19.59,"t":"2026-10-16T04:00:00Z","v":208849,"vw":19.636188},{"c":19.655,"h":19.66,"l":19.62,"n":492,"o":19.62,"t":"2026-10-19T04:00:00Z","v":202739,"vw":19.640575},{"c":19.66,"h":19.67,"l":19.65,"n":406,"o":19.66,"t":"2026-10-20T04:00:00Z","v":153172,"vw":19.657615},{"c":19.62,"h":19.63,"l":19.5801,"n":922,"o":19.6,"t":"2026-10-21T04:00:00Z","v":345343,"vw":19.610992}],"volatilityBars":[{"c":19.72,"h":19.74,"l":19.72,"n":11,"o":19.73,"t":"2026-09-21T13:15:00Z","v":1028,"vw":19.73125},{"c":19.74,"h":19.75,"l":19.735,"n":25,"o":19.75,"t":"2026-09-21T13:30:00Z","v":7424,"vw":19.747195},{"c":19.735,"h":19.74,"l":19.735,"n":32,"o":19.74,"t":"2026-09-21T13:45:00Z","v":3315,"vw":19.737441},{"c":19.725,"h":19.735,"l":19.725,"n":23,"o":19.735,"t":"2026-09-21T14:00:00Z","v":5648,"vw":19.725667},{"c":19.725,"h":19.73,"l":19.7201,"n":10,"o":19.7201,"t":"2026-09-21T14:15:00Z","v":2436,"vw":19.723839},{"c":19.725,"h":19.725,"l":19.725,"n":2,"o":19.725,"t":"2026-09-21T14:30:00Z","v":876,"vw":19.725},{"c":19.725,"h":19.7259,"l":19.725,"n":8,"o":19.7259,"t":"2026-09-21T14:45:00Z","v":1445,"vw":19.725327},{"c":19.73,"h":19.73,"l":19.73,"n":1,"o":19.73,"t":"2026-09-21T15:00:00Z","v":100,"vw":19.73},{"c":19.7261,"h":19.7299,"l":19.72,"n":23,"o":19.725,"t":"2026-09-21T15:15:00Z","v":2365,"vw":19.725864},{"c":19.72,"h":19.725,"l":19.7197,"n":26,"o":19.725,"t":"2026-09-21T15:30:00Z","v":10925,"vw":19.720082},{"c":19.72,"h":19.72,"l":19.72,"n":6,"o":19.72,"t":"2026-09-21T15:45:00Z","v":400,"vw":19.72},{"c":19.72,"h":19.72,"l":19.715,"n":9,"o":19.72,"t":"2026-09-21T16:00:00Z","v":1150,"vw":19.717817},{"c":19.7215,"h":19.725,"l":19.7138,"n":11,"o":19.7138,"t":"2026-09-21T16:15:00Z","v":4096,"vw":19.720679},{"c":19.725,"h":19.725,"l":19.725,"n":4,"o":19.725,"t":"2026-09-21T16:30:00Z","v":464,"vw":19.725},{"c":19.72,"h":19.725,"l":19.72,"n":18,"o":19.725,"t":"2026-09-21T16:45:00Z","v":10533,"vw":19.724276},{"c":19.72,"h":19.72,"l":19.715,"n":15,"o":19.715,"t":"2026-09-21T17:00:00Z","v":6200,"vw":19.717627},{"c":19.72,"h":19.72,"l":19.72,"n":13,"o":19.72,"t":"2026-09-21T17:15:00Z","v":1500,"vw":19.72},{"c":19.715,"h":19.715,"l":19.715,"n":4,"o":19.715,"t":"2026-09-21T17:30:00Z","v":7388,"vw":19.715},{"c":19.715,"h":19.715,"l":19.71,"n":12,"o":19.715,"t":"2026-09-21T17:45:00Z","v":1080,"vw":19.714421},{"c":19.715,"h":19.73,"l":19.71,"n":18,"o":19.7184,"t":"2026-09-21T18:00:00Z","v":30776,"vw":19.727525},{"c":19.715,"h":19.72,"l":19.715,"n":4,"o":19.72,"t":"2026-09-21T18:15:00Z","v":1735,"vw":19.71572},{"c":19.716,"h":19.716,"l":19.715,"n":7,"o":19.715,"t":"2026-09-21T18:30:00Z","v":1688,"vw":19.715077},{"c":19.73,"h":19.73,"l":19.715,"n":41,"o":19.715,"t":"2026-09-21T18:45:00Z","v":6647,"vw":19.720622},{"c":19.715,"h":19.725,"l":19.71,"n":45,"o":19.725,"t":"2026-09-21T19:00:00Z","v":21337,"vw":19.712527},{"c":19.715,"h":19.72,"l":19.71,"n":24,"o":19.715,"t":"2026-09-21T19:15:00Z","v":9703,"vw":19.712509},{"c":19.715,"h":19.72,"l":19.715,"n":15,"o":19.715,"t":"2026-09-21T19:30:00Z","v":2550,"vw":19.718552},{"c":19.715,"h":19.72,"l":19.7124,"n":48,"o":19.715,"t":"2026-09-21T19:45:00Z","v":4679,"vw":19.71707},{"c":19.72,"h":19.72,"l":19.72,"n":3,"o":19.72,"t":"2026-09-21T20:00:00Z","v":202,"vw":19.72},{"c":19.84,"h":19.84,"l":19.84,"n":1,"o":19.84,"t":"2026-09-21T20:15:00Z","v":1974,"vw":19.84},{"c":19.73,"h":19.73,"l":19.73,"n":3,"o":19.73,"t":"2026-09-22T13:30:00Z","v":722,"vw":19.73},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-09-22T13:45:00Z","v":2494,"vw":19.7},{"c":19.705,"h":19.705,"l":19.705,"n":4,"o":19.705,"t":"2026-09-22T14:00:00Z","v":2040,"vw":19.705},{"c":19.705,"h":19.71,"l":19.705,"n":12,"o":19.71,"t":"2026-09-22T14:15:00Z","v":5758,"vw":19.705087},{"c":19.705,"h":19.71,"l":19.705,"n":5,"o":19.71,"t":"2026-09-22T14:30:00Z","v":418,"vw":19.70803},{"c":19.705,"h":19.71,"l":19.705,"n":5,"o":19.71,"t":"2026-09-22T14:45:00Z","v":425,"vw":19.706667},{"c":19.695,"h":19.705,"l":19.6901,"n":19,"o":19.705,"t":"2026-09-22T15:00:00Z","v":7055,"vw":19.696487},{"c":19.69,"h":19.695,"l":19.69,"n":3,"o":19.695,"t":"2026-09-22T15:15:00Z","v":1294,"vw":19.694593},{"c":19.69,"h":19.695,"l":19.69,"n":27,"o":19.695,"t":"2026-09-22T15:30:00Z","v":4777,"vw":19.691999},{"c":19.685,"h":19.685,"l":19.685,"n":5,"o":19.685,"t":"2026-09-22T15:45:00Z","v":2662,"vw":19.685},{"c":19.6801,"h":19.6801,"l":19.6801,"n":1,"o":19.6801,"t":"2026-09-22T16:00:00Z","v":147,"vw":19.6801},{"c":19.7,"h":19.7,"l":19.68,"n":80,"o":19.6824,"t":"2026-09-22T16:15:00Z","v":21163,"vw":19.685534},{"c":19.695,"h":19.695,"l":19.69,"n":4,"o":19.695,"t":"2026-09-22T16:30:00Z","v":3564,"vw":19.694712},{"c":19.69,"h":19.695,"l":19.69,"n":18,"o":19.694,"t":"2026-09-22T16:45:00Z","v":4632,"vw":19.694527},{"c":19.6925,"h":19.7,"l":19.6925,"n":4,"o":19.7,"t":"2026-09-22T17:00:00Z","v":301,"vw":19.695833},{"c":19.69,"h":19.695,"l":19.69,"n":7,"o":19.695,"t":"2026-09-22T17:15:00Z","v":601,"vw":19.692685},{"c":19.695,"h":19.695,"l":19.695,"n":1,"o":19.695,"t":"2026-09-22T17:30:00Z","v":100,"vw":19.695},{"c":19.695,"h":19.695,"l":19.695,"n":3,"o":19.695,"t":"2026-09-22T17:45:00Z","v":5080,"vw":19.695},{"c":19.6938,"h":19.7,"l":19.6938,"n":8,"o":19.7,"t":"2026-09-22T18:00:00Z","v":942,"vw":19.694789},{"c":19.695,"h":19.7,"l":19.695,"n":30,"o":19.695,"t":"2026-09-22T18:15:00Z","v":4326,"vw":19.695371},{"c":19.695,"h":19.695,"l":19.695,"n":1,"o":19.695,"t":"2026-09-22T18:30:00Z","v":100,"vw":19.695},{"c":19.695,"h":19.695,"l":19.6941,"n":5,"o":19.6941,"t":"2026-09-22T19:00:00Z","v":646,"vw":19.694402},{"c":19.695,"h":19.7,"l":19.69,"n":8,"o":19.69,"t":"2026-09-22T19:15:00Z","v":2628,"vw":19.697475},{"c":19.695,"h":19.7,"l":19.695,"n":31,"o":19.695,"t":"2026-09-22T19:30:00Z","v":6695,"vw":19.695185},{"c":19.69,"h":19.7,"l":19.69,"n":15,"o":19.69,"t":"2026-09-22T19:45:00Z","v":1562,"vw":19.693928},{"c":19.675,"h":19.689,"l":19.67,"n":16,"o":19.68,"t":"2026-09-23T13:30:00Z","v":16427,"vw":19.681128},{"c":19.66,"h":19.665,"l":19.655,"n":5,"o":19.665,"t":"2026-09-23T13:45:00Z","v":727,"vw":19.657857},{"c":19.655,"h":19.655,"l":19.65,"n":10,"o":19.655,"t":"2026-09-23T14:00:00Z","v":6663,"vw":19.654923},{"c":19.655,"h":19.6559,"l":19.655,"n":3,"o":19.6559,"t":"2026-09-23T14:15:00Z","v":5985,"vw":19.655885},{"c":19.645,"h":19.65,"l":19.64,"n":6,"o":19.645,"t":"2026-09-23T14:30:00Z","v":1013,"vw":19.64456},{"c":19.6373,"h":19.6373,"l":19.6373,"n":1,"o":19.6373,"t":"2026-09-23T14:45:00Z","v":379,"vw":19.6373},{"c":19.63,"h":19.63,"l":19.63,"n":2,"o":19.63,"t":"2026-09-23T15:15:00Z","v":108,"vw":19.63},{"c":19.625,"h":19.6299,"l":19.62,"n":12,"o":19.6214,"t":"2026-09-23T15:30:00Z","v":9069,"vw":19.624787},{"c":19.625,"h":19.625,"l":19.61,"n":11,"o":19.625,"t":"2026-09-23T15:45:00Z","v":1436,"vw":19.61808},{"c":19.625,"h":19.625,"l":19.625,"n":3,"o":19.625,"t":"2026-09-23T16:00:00Z","v":697,"vw":19.625},{"c":19.63,"h":19.63,"l":19.62,"n":5,"o":19.62,"t":"2026-09-23T16:15:00Z","v":510,"vw":19.622857},{"c":19.625,"h":19.63,"l":19.625,"n":2,"o":19.63,"t":"2026-09-23T16:30:00Z","v":462,"vw":19.628864},{"c":19.625,"h":19.625,"l":19.62,"n":8,"o":19.62,"t":"2026-09-23T16:45:00Z","v":538691,"vw":19.620058},{"c":19.615,"h":19.6151,"l":19.61,"n":5,"o":19.61,"t":"2026-09-23T17:00:00Z","v":3289,"vw":19.614539},{"c":19.5951,"h":19.605,"l":19.5951,"n":2,"o":19.605,"t":"2026-09-23T17:15:00Z","v":2789,"vw":19.595785},{"c":19.595,"h":19.595,"l":19.59,"n":11,"o":19.5936,"t":"2026-09-23T17:30:00Z","v":846,"vw":19.592191},{"c":19.595,"h":19.595,"l":19.595,"n":4,"o":19.595,"t":"2026-09-23T17:45:00Z","v":6601,"vw":19.595},{"c":19.5858,"h":19.595,"l":19.5858,"n":9,"o":19.59,"t":"2026-09-23T18:00:00Z","v":1934,"vw":19.587381},{"c":19.595,"h":19.595,"l":19.59,"n":2,"o":19.59,"t":"2026-09-23T18:15:00Z","v":610,"vw":19.59418},{"c":19.6,"h":19.6,"l":19.59,"n":12,"o":19.59,"t":"2026-09-23T18:30:00Z","v":4219,"vw":19.594428},{"c":19.595,"h":19.6,"l":19.59,"n":15,"o":19.5941,"t":"2026-09-23T18:45:00Z","v":65697,"vw":19.590256},{"c":19.61,"h":19.61,"l":19.595,"n":19,"o":19.6,"t":"2026-09-23T19:00:00Z","v":6455,"vw":19.596222},{"c":19.61,"h":19.61,"l":19.6,"n":21,"o":19.605,"t":"2026-09-23T19:15:00Z","v":17763,"vw":19.603714},{"c":19.605,"h":19.605,"l":19.6,"n":24,"o":19.605,"t":"2026-09-23T19:30:00Z","v":13322,"vw":19.601224},{"c":19.61,"h":19.61,"l":19.6001,"n":10,"o":19.6001,"t":"2026-09-23T19:45:00Z","v":2514,"vw":19.601864},{"c":19.6,"h":19.6,"l":19.6,"n":3,"o":19.6,"t":"2026-09-23T20:00:00Z","v":193,"vw":19.6},{"c":19.57,"h":19.57,"l":19.57,"n":3,"o":19.57,"t":"2026-09-24T13:30:00Z","v":696,"vw":19.57},{"c":19.5318,"h":19.545,"l":19.53,"n":12,"o":19.545,"t":"2026-09-24T13:45:00Z","v":11284,"vw":19.533432},{"c":19.56,"h":19.56,"l":19.545,"n":48,"o":19.545,"t":"2026-09-24T14:00:00Z","v":51467,"vw":19.556514},{"c":19.5478,"h":19.5478,"l":19.54,"n":7,"o":19.545,"t":"2026-09-24T14:15:00Z","v":9759,"vw":19.540439},{"c":19.535,"h":19.535,"l":19.5314,"n":9,"o":19.535,"t":"2026-09-24T14:30:00Z","v":4721,"vw":19.533748},{"c":19.53,"h":19.545,"l":19.53,"n":20,"o":19.535,"t":"2026-09-24T14:45:00Z","v":26164,"vw":19.539709},{"c":19.52,"h":19.5282,"l":19.52,"n":6,"o":19.5282,"t":"2026-09-24T15:00:00Z","v":2254,"vw":19.527125},{"c":19.5197,"h":19.52,"l":19.515,"n":15,"o":19.515,"t":"2026-09-24T15:15:00Z","v":1942,"vw":19.518458},{"c":19.5175,"h":19.5175,"l":19.515,"n":2,"o":19.515,"t":"2026-09-24T15:30:00Z","v":2525,"vw":19.516213},{"c":19.515,"h":19.54,"l":19.51,"n":146,"o":19.51,"t":"2026-09-24T15:45:00Z","v":21133,"vw":19.522108},{"c":19.5198,"h":19.5198,"l":19.51,"n":4,"o":19.51,"t":"2026-09-24T16:00:00Z","v":8869,"vw":19.517795},{"c":19.515,"h":19.525,"l":19.51,"n":15,"o":19.515,"t":"2026-09-24T16:15:00Z","v":2400,"vw":19.515494},{"c":19.51,"h":19.515,"l":19.51,"n":7,"o":19.515,"t":"2026-09-24T16:45:00Z","v":1685,"vw":19.510944},{"c":19.5195,"h":19.5195,"l":19.51,"n":5,"o":19.51,"t":"2026-09-24T17:00:00Z","v":2686,"vw":19.518707},{"c":19.51,"h":19.51,"l":19.51,"n":2,"o":19.51,"t":"2026-09-24T17:15:00Z","v":47408,"vw":19.51},{"c":19.51,"h":19.515,"l":19.51,"n":3,"o":19.515,"t":"2026-09-24T17:30:00Z","v":685,"vw":19.514023},{"c":19.505,"h":19.515,"l":19.5,"n":37,"o":19.515,"t":"2026-09-24T17:45:00Z","v":8979,"vw":19.506268},{"c":19.52,"h":19.52,"l":19.505,"n":10,"o":19.505,"t":"2026-09-24T18:00:00Z","v":68669,"vw":19.519718},{"c":19.5101,"h":19.52,"l":19.51,"n":16,"o":19.5176,"t":"2026-09-24T18:15:00Z","v":61754,"vw":19.518571},{"c":19.525,"h":19.53,"l":19.51,"n":44,"o":19.53,"t":"2026-09-24T18:30:00Z","v":38366,"vw":19.521043},{"c":19.5101,"h":19.52,"l":19.51,"n":15,"o":19.52,"t":"2026-09-24T18:45:00Z","v":23761,"vw":19.512085},{"c":19.51,"h":19.5101,"l":19.51,"n":2,"o":19.5101,"t":"2026-09-24T19:00:00Z","v":506,"vw":19.51005},{"c":19.505,"h":19.52,"l":19.505,"n":5,"o":19.51,"t":"2026-09-24T19:15:00Z","v":25386,"vw":19.519877},{"c":19.505,"h":19.51,"l":19.505,"n":32,"o":19.505,"t":"2026-09-24T19:30:00Z","v":3214,"vw":19.505406},{"c":19.515,"h":19.515,"l":19.505,"n":22,"o":19.5051,"t":"2026-09-24T19:45:00Z","v":3011,"vw":19.511479},{"c":19.52,"h":19.52,"l":19.52,"n":2,"o":19.52,"t":"2026-09-25T13:15:00Z","v":200,"vw":19.52},{"c":19.515,"h":19.53,"l":19.515,"n":4,"o":19.53,"t":"2026-09-25T13:30:00Z","v":1365,"vw":19.528899},{"c":19.494,"h":19.51,"l":19.494,"n":18,"o":19.5099,"t":"2026-09-25T13:45:00Z","v":9762,"vw":19.507177},{"c":19.495,"h":19.5,"l":19.4901,"n":10,"o":19.5,"t":"2026-09-25T14:00:00Z","v":5315,"vw":19.493455},{"c":19.485,"h":19.53,"l":19.485,"n":246,"o":19.4999,"t":"2026-09-25T14:15:00Z","v":96705,"vw":19.511747},{"c":19.475,"h":19.48,"l":19.475,"n":19,"o":19.48,"t":"2026-09-25T14:30:00Z","v":8720,"vw":19.478429},{"c":19.465,"h":19.47,"l":19.465,"n":6,"o":19.47,"t":"2026-09-25T14:45:00Z","v":517,"vw":19.46741},{"c":19.465,"h":19.47,"l":19.465,"n":6,"o":19.465,"t":"2026-09-25T15:00:00Z","v":561,"vw":19.466667},{"c":19.4601,"h":19.465,"l":19.4601,"n":8,"o":19.465,"t":"2026-09-25T15:15:00Z","v":11540,"vw":19.460544},{"c":19.465,"h":19.4699,"l":19.465,"n":7,"o":19.465,"t":"2026-09-25T15:30:00Z","v":2266,"vw":19.465964},{"c":19.47,"h":19.47,"l":19.465,"n":40,"o":19.465,"t":"2026-09-25T15:45:00Z","v":12861,"vw":19.468525},{"c":19.4719,"h":19.475,"l":19.47,"n":7,"o":19.475,"t":"2026-09-25T16:30:00Z","v":1290,"vw":19.471828},{"c":19.47,"h":19.475,"l":19.47,"n":2,"o":19.475,"t":"2026-09-25T16:45:00Z","v":200,"vw":19.4725},{"c":19.47,"h":19.47,"l":19.47,"n":4,"o":19.47,"t":"2026-09-25T17:00:00Z","v":300,"vw":19.47},{"c":19.47,"h":19.47,"l":19.46,"n":9,"o":19.46,"t":"2026-09-25T17:15:00Z","v":1224,"vw":19.466257},{"c":19.47,"h":19.47,"l":19.46,"n":3,"o":19.4699,"t":"2026-09-25T17:30:00Z","v":502,"vw":19.46599},{"c":19.46,"h":19.465,"l":19.46,"n":3,"o":19.465,"t":"2026-09-25T17:45:00Z","v":4052,"vw":19.464877},{"c":19.46,"h":19.4699,"l":19.46,"n":12,"o":19.4601,"t":"2026-09-25T18:15:00Z","v":5106,"vw":19.461451},{"c":19.465,"h":19.47,"l":19.465,"n":19,"o":19.465,"t":"2026-09-25T18:45:00Z","v":19503,"vw":19.469542},{"c":19.465,"h":19.465,"l":19.465,"n":7,"o":19.465,"t":"2026-09-25T19:00:00Z","v":1572,"vw":19.465},{"c":19.465,"h":19.47,"l":19.46,"n":43,"o":19.465,"t":"2026-09-25T19:15:00Z","v":30121,"vw":19.468673},{"c":19.465,"h":19.465,"l":19.46,"n":5,"o":19.46,"t":"2026-09-25T19:30:00Z","v":8955,"vw":19.460589},{"c":19.475,"h":19.48,"l":19.465,"n":57,"o":19.465,"t":"2026-09-25T19:45:00Z","v":10505,"vw":19.471819},{"c":19.475,"h":19.475,"l":19.475,"n":3,"o":19.475,"t":"2026-09-25T20:00:00Z","v":202,"vw":19.475},{"c":19.425,"h":19.44,"l":19.425,"n":8,"o":19.44,"t":"2026-09-28T13:30:00Z","v":3178,"vw":19.429134},{"c":19.405,"h":19.41,"l":19.405,"n":2,"o":19.41,"t":"2026-09-28T13:45:00Z","v":575,"vw":19.406087},{"c":19.41,"h":19.41,"l":19.3941,"n":50,"o":19.3941,"t":"2026-09-28T14:15:00Z","v":35058,"vw":19.409151},{"c":19.405,"h":19.415,"l":19.405,"n":13,"o":19.415,"t":"2026-09-28T14:30:00Z","v":8463,"vw":19.410632},{"c":19.395,"h":19.4,"l":19.395,"n":17,"o":19.4,"t":"2026-09-28T14:45:00Z","v":3058,"vw":19.398512},{"c":19.395,"h":19.4,"l":19.395,"n":12,"o":19.4,"t":"2026-09-28T15:00:00Z","v":1820,"vw":19.395564},{"c":19.405,"h":19.405,"l":19.395,"n":13,"o":19.395,"t":"2026-09-28T15:15:00Z","v":2657,"vw":19.397225},{"c":19.4,"h":19.4,"l":19.3999,"n":33,"o":19.4,"t":"2026-09-28T15:30:00Z","v":4781,"vw":19.399972},{"c":19.4,"h":19.405,"l":19.4,"n":17,"o":19.405,"t":"2026-09-28T15:45:00Z","v":4788,"vw":19.401113},{"c":19.4,"h":19.4,"l":19.395,"n":5,"o":19.395,"t":"2026-09-28T16:00:00Z","v":3167,"vw":19.396563},{"c":19.4,"h":19.4,"l":19.3927,"n":14,"o":19.395,"t":"2026-09-28T16:15:00Z","v":1834,"vw":19.394218},{"c":19.39,"h":19.4101,"l":19.39,"n":66,"o":19.41,"t":"2026-09-28T16:30:00Z","v":57128,"vw":19.398425},{"c":19.3988,"h":19.4,"l":19.3859,"n":37,"o":19.4,"t":"2026-09-28T16:45:00Z","v":26500,"vw":19.395944},{"c":19.4,"h":19.4,"l":19.39,"n":12,"o":19.395,"t":"2026-09-28T17:00:00Z","v":7025,"vw":19.393164},{"c":19.4,"h":19.405,"l":19.395,"n":31,"o":19.4,"t":"2026-09-28T17:15:00Z","v":10202,"vw":19.399083},{"c":19.395,"h":19.395,"l":19.39,"n":21,"o":19.395,"t":"2026-09-28T17:30:00Z","v":11824,"vw":19.394351},{"c":19.4,"h":19.4,"l":19.39,"n":86,"o":19.395,"t":"2026-09-28T17:45:00Z","v":19499,"vw":19.391626},{"c":19.385,"h":19.3918,"l":19.385,"n":14,"o":19.39,"t":"2026-09-28T18:00:00Z","v":3188,"vw":19.387324},{"c":19.385,"h":19.39,"l":19.385,"n":6,"o":19.385,"t":"2026-09-28T18:15:00Z","v":850,"vw":19.386667},{"c":19.385,"h":19.39,"l":19.385,"n":6,"o":19.39,"t":"2026-09-28T18:30:00Z","v":1000,"vw":19.386},{"c":19.385,"h":19.39,"l":19.385,"n":9,"o":19.385,"t":"2026-09-28T18:45:00Z","v":1149,"vw":19.387824},{"c":19.395,"h":19.395,"l":19.385,"n":9,"o":19.385,"t":"2026-09-28T19:00:00Z","v":4288,"vw":19.390904},{"c":19.4,"h":19.4,"l":19.39,"n":20,"o":19.3901,"t":"2026-09-28T19:15:00Z","v":22005,"vw":19.392906},{"c":19.395,"h":19.4,"l":19.395,"n":25,"o":19.395,"t":"2026-09-28T19:30:00Z","v":4373,"vw":19.396628},{"c":19.405,"h":19.405,"l":19.39,"n":79,"o":19.395,"t":"2026-09-28T19:45:00Z","v":29976,"vw":19.394427},{"c":19.4,"h":19.4,"l":19.4,"n":3,"o":19.4,"t":"2026-09-28T20:00:00Z","v":402,"vw":19.4},{"c":19.43,"h":19.43,"l":19.41,"n":4,"o":19.41,"t":"2026-09-29T13:15:00Z","v":400,"vw":19.4175},{"c":19.41,"h":19.42,"l":19.395,"n":37,"o":19.42,"t":"2026-09-29T13:30:00Z","v":9636,"vw":19.405908},{"c":19.405,"h":19.405,"l":19.405,"n":1,"o":19.405,"t":"2026-09-29T13:45:00Z","v":338,"vw":19.405},{"c":19.405,"h":19.405,"l":19.3998,"n":11,"o":19.4,"t":"2026-09-29T14:00:00Z","v":1774,"vw":19.400859},{"c":19.41,"h":19.41,"l":19.405,"n":12,"o":19.405,"t":"2026-09-29T14:15:00Z","v":2718,"vw":19.408177},{"c":19.4,"h":19.415,"l":19.4,"n":36,"o":19.41,"t":"2026-09-29T14:30:00Z","v":8503,"vw":19.413382},{"c":19.4041,"h":19.405,"l":19.4,"n":7,"o":19.4,"t":"2026-09-29T14:45:00Z","v":789,"vw":19.401695},{"c":19.4,"h":19.405,"l":19.395,"n":13,"o":19.405,"t":"2026-09-29T15:00:00Z","v":42137,"vw":19.399966},{"c":19.395,"h":19.395,"l":19.395,"n":6,"o":19.395,"t":"2026-09-29T15:15:00Z","v":1705,"vw":19.395},{"c":19.375,"h":19.395,"l":19.375,"n":18,"o":19.395,"t":"2026-09-29T15:30:00Z","v":12965,"vw":19.388904},{"c":19.375,"h":19.385,"l":19.375,"n":15,"o":19.38,"t":"2026-09-29T15:45:00Z","v":31326,"vw":19.380016},{"c":19.385,"h":19.385,"l":19.3799,"n":23,"o":19.38,"t":"2026-09-29T16:15:00Z","v":2200,"vw":19.380211},{"c":19.3701,"h":19.385,"l":19.3701,"n":19,"o":19.385,"t":"2026-09-29T16:30:00Z","v":3521,"vw":19.379751},{"c":19.365,"h":19.38,"l":19.365,"n":41,"o":19.3799,"t":"2026-09-29T16:45:00Z","v":25096,"vw":19.378468},{"c":19.375,"h":19.375,"l":19.365,"n":6,"o":19.365,"t":"2026-09-29T17:00:00Z","v":760,"vw":19.367821},{"c":19.38,"h":19.38,"l":19.375,"n":13,"o":19.38,"t":"2026-09-29T17:30:00Z","v":11594,"vw":19.377522},{"c":19.3703,"h":19.375,"l":19.37,"n":9,"o":19.375,"t":"2026-09-29T17:45:00Z","v":2936,"vw":19.373953},{"c":19.375,"h":19.38,"l":19.375,"n":11,"o":19.38,"t":"2026-09-29T18:00:00Z","v":3822,"vw":19.375329},{"c":19.375,"h":19.38,"l":19.375,"n":4,"o":19.38,"t":"2026-09-29T18:15:00Z","v":2399,"vw":19.375209},{"c":19.38,"h":19.38,"l":19.38,"n":6,"o":19.38,"t":"2026-09-29T18:30:00Z","v":494,"vw":19.38},{"c":19.38,"h":19.38,"l":19.38,"n":7,"o":19.38,"t":"2026-09-29T18:45:00Z","v":507,"vw":19.38},{"c":19.38,"h":19.385,"l":19.375,"n":23,"o":19.375,"t":"2026-09-29T19:00:00Z","v":6560,"vw":19.380489},{"c":19.38,"h":19.38,"l":19.375,"n":10,"o":19.375,"t":"2026-09-29T19:15:00Z","v":2669,"vw":19.375645},{"c":19.385,"h":19.385,"l":19.38,"n":6,"o":19.38,"t":"2026-09-29T19:30:00Z","v":633,"vw":19.384},{"c":19.385,"h":19.39,"l":19.38,"n":47,"o":19.385,"t":"2026-09-29T19:45:00Z","v":6759,"vw":19.383325},{"c":19.39,"h":19.39,"l":19.39,"n":3,"o":19.39,"t":"2026-09-29T20:00:00Z","v":102,"vw":19.39},{"c":19.42,"h":19.43,"l":19.42,"n":6,"o":19.42,"t":"2026-09-30T13:15:00Z","v":600,"vw":19.425},{"c":19.42,"h":19.425,"l":19.41,"n":18,"o":19.41,"t":"2026-09-30T13:30:00Z","v":24071,"vw":19.420197},{"c":19.455,"h":19.455,"l":19.435,"n":16,"o":19.435,"t":"2026-09-30T13:45:00Z","v":11955,"vw":19.441579},{"c":19.455,"h":19.46,"l":19.455,"n":32,"o":19.455,"t":"2026-09-30T14:00:00Z","v":9816,"vw":19.45506},{"c":19.445,"h":19.4551,"l":19.445,"n":63,"o":19.455,"t":"2026-09-30T14:15:00Z","v":6248,"vw":19.451235},{"c":19.445,"h":19.45,"l":19.4399,"n":44,"o":19.45,"t":"2026-09-30T14:30:00Z","v":5265,"vw":19.442125},{"c":19.445,"h":19.45,"l":19.445,"n":25,"o":19.445,"t":"2026-09-30T14:45:00Z","v":46215,"vw":19.446609},{"c":19.44,"h":19.445,"l":19.44,"n":6,"o":19.445,"t":"2026-09-30T15:00:00Z","v":13039,"vw":19.441132},{"c":19.445,"h":19.445,"l":19.445,"n":7,"o":19.445,"t":"2026-09-30T15:15:00Z","v":1161,"vw":19.445},{"c":19.445,"h":19.445,"l":19.445,"n":1,"o":19.445,"t":"2026-09-30T15:30:00Z","v":853,"vw":19.445},{"c":19.4401,"h":19.4499,"l":19.4401,"n":4,"o":19.4499,"t":"2026-09-30T16:00:00Z","v":784,"vw":19.444146},{"c":19.45,"h":19.45,"l":19.4401,"n":7,"o":19.4401,"t":"2026-09-30T16:15:00Z","v":612,"vw":19.442452},{"c":19.46,"h":19.4602,"l":19.455,"n":8,"o":19.455,"t":"2026-09-30T16:30:00Z","v":7237,"vw":19.456688},{"c":19.465,"h":19.465,"l":19.465,"n":1,"o":19.465,"t":"2026-09-30T16:45:00Z","v":196,"vw":19.465},{"c":19.465,"h":19.465,"l":19.465,"n":4,"o":19.465,"t":"2026-09-30T17:15:00Z","v":1394,"vw":19.465},{"c":19.455,"h":19.455,"l":19.455,"n":3,"o":19.455,"t":"2026-09-30T17:30:00Z","v":294,"vw":19.455},{"c":19.46,"h":19.46,"l":19.455,"n":6,"o":19.46,"t":"2026-09-30T17:45:00Z","v":1287,"vw":19.456934},{"c":19.46,"h":19.469,"l":19.4599,"n":4,"o":19.46,"t":"2026-09-30T18:00:00Z","v":607,"vw":19.464535},{"c":19.46,"h":19.46,"l":19.4501,"n":29,"o":19.4501,"t":"2026-09-30T18:15:00Z","v":14244,"vw":19.456302},{"c":19.455,"h":19.46,"l":19.455,"n":12,"o":19.455,"t":"2026-09-30T18:30:00Z","v":8500,"vw":19.45558},{"c":19.455,"h":19.4551,"l":19.455,"n":5,"o":19.455,"t":"2026-09-30T18:45:00Z","v":897,"vw":19.455015},{"c":19.45,"h":19.451,"l":19.44,"n":28,"o":19.451,"t":"2026-09-30T19:00:00Z","v":12359,"vw":19.447127},{"c":19.4501,"h":19.465,"l":19.45,"n":54,"o":19.455,"t":"2026-09-30T19:15:00Z","v":14160,"vw":19.456118},{"c":19.449,"h":19.455,"l":19.449,"n":32,"o":19.451,"t":"2026-09-30T19:30:00Z","v":6321,"vw":19.452182},{"c":19.46,"h":19.47,"l":19.45,"n":159,"o":19.45,"t":"2026-09-30T19:45:00Z","v":57491,"vw":19.461204},{"c":19.46,"h":19.46,"l":19.46,"n":3,"o":19.46,"t":"2026-09-30T20:00:00Z","v":102,"vw":19.46},{"c":19.48,"h":19.49,"l":19.48,"n":3,"o":19.49,"t":"2026-10-01T13:15:00Z","v":300,"vw":19.483333},{"c":19.495,"h":19.495,"l":19.46,"n":13,"o":19.46,"t":"2026-10-01T13:30:00Z","v":23520,"vw":19.462109},{"c":19.51,"h":19.52,"l":19.4999,"n":50,"o":19.4999,"t":"2026-10-01T13:45:00Z","v":33979,"vw":19.511589},{"c":19.5101,"h":19.52,"l":19.5,"n":81,"o":19.515,"t":"2026-10-01T14:00:00Z","v":18930,"vw":19.508464},{"c":19.52,"h":19.52,"l":19.51,"n":9,"o":19.51,"t":"2026-10-01T14:15:00Z","v":14556,"vw":19.512552},{"c":19.515,"h":19.52,"l":19.515,"n":2,"o":19.52,"t":"2026-10-01T14:30:00Z","v":1187,"vw":19.517106},{"c":19.515,"h":19.515,"l":19.515,"n":1,"o":19.515,"t":"2026-10-01T14:45:00Z","v":3403,"vw":19.515},{"c":19.525,"h":19.525,"l":19.52,"n":11,"o":19.52,"t":"2026-10-01T15:00:00Z","v":1228,"vw":19.520583},{"c":19.5399,"h":19.5399,"l":19.52,"n":100,"o":19.53,"t":"2026-10-01T15:15:00Z","v":18069,"vw":19.531067},{"c":19.5399,"h":19.54,"l":19.535,"n":31,"o":19.535,"t":"2026-10-01T15:30:00Z","v":8773,"vw":19.535952},{"c":19.545,"h":19.545,"l":19.54,"n":9,"o":19.54,"t":"2026-10-01T15:45:00Z","v":3891,"vw":19.544523},{"c":19.5498,"h":19.5498,"l":19.5498,"n":1,"o":19.5498,"t":"2026-10-01T16:00:00Z","v":696,"vw":19.5498},{"c":19.555,"h":19.56,"l":19.54,"n":55,"o":19.55,"t":"2026-10-01T16:15:00Z","v":33068,"vw":19.552318},{"c":19.545,"h":19.55,"l":19.545,"n":15,"o":19.55,"t":"2026-10-01T16:30:00Z","v":8954,"vw":19.545058},{"c":19.54,"h":19.5471,"l":19.5307,"n":13,"o":19.5441,"t":"2026-10-01T16:45:00Z","v":8541,"vw":19.537077},{"c":19.545,"h":19.5495,"l":19.545,"n":2,"o":19.5495,"t":"2026-10-01T17:00:00Z","v":2514,"vw":19.546749},{"c":19.545,"h":19.55,"l":19.545,"n":2,"o":19.55,"t":"2026-10-01T17:15:00Z","v":4215,"vw":19.548567},{"c":19.5388,"h":19.5388,"l":19.5337,"n":2,"o":19.5337,"t":"2026-10-01T17:30:00Z","v":1652,"vw":19.538278},{"c":19.52,"h":19.535,"l":19.52,"n":8,"o":19.535,"t":"2026-10-01T17:45:00Z","v":1595,"vw":19.526726},{"c":19.515,"h":19.525,"l":19.515,"n":4,"o":19.5209,"t":"2026-10-01T18:00:00Z","v":5899,"vw":19.520906},{"c":19.525,"h":19.525,"l":19.525,"n":1,"o":19.525,"t":"2026-10-01T18:45:00Z","v":174,"vw":19.525},{"c":19.5199,"h":19.525,"l":19.515,"n":30,"o":19.515,"t":"2026-10-01T19:00:00Z","v":8481,"vw":19.521037},{"c":19.52,"h":19.52,"l":19.51,"n":11,"o":19.52,"t":"2026-10-01T19:15:00Z","v":14362,"vw":19.511482},{"c":19.5159,"h":19.5298,"l":19.515,"n":32,"o":19.515,"t":"2026-10-01T19:30:00Z","v":12976,"vw":19.526823},{"c":19.53,"h":19.53,"l":19.51,"n":24,"o":19.52,"t":"2026-10-01T19:45:00Z","v":368426,"vw":19.522669},{"c":19.52,"h":19.52,"l":19.52,"n":3,"o":19.52,"t":"2026-10-01T20:00:00Z","v":102,"vw":19.52},{"c":19.5801,"h":19.5902,"l":19.58,"n":31,"o":19.59,"t":"2026-10-02T13:30:00Z","v":10610,"vw":19.587077},{"c":19.57,"h":19.59,"l":19.55,"n":323,"o":19.58,"t":"2026-10-02T13:45:00Z","v":139028,"vw":19.564845},{"c":19.575,"h":19.58,"l":19.57,"n":21,"o":19.57,"t":"2026-10-02T14:00:00Z","v":29159,"vw":19.577363},{"c":19.5717,"h":19.5717,"l":19.5717,"n":3,"o":19.5717,"t":"2026-10-02T14:15:00Z","v":1648,"vw":19.5717},{"c":19.5701,"h":19.575,"l":19.5701,"n":2,"o":19.575,"t":"2026-10-02T14:30:00Z","v":2275,"vw":19.57285},{"c":19.565,"h":19.5701,"l":19.565,"n":3,"o":19.5701,"t":"2026-10-02T14:45:00Z","v":684,"vw":19.56935},{"c":19.57,"h":19.58,"l":19.5699,"n":17,"o":19.5699,"t":"2026-10-02T15:00:00Z","v":70173,"vw":19.579684},{"c":19.57,"h":19.575,"l":19.57,"n":10,"o":19.575,"t":"2026-10-02T15:15:00Z","v":1353,"vw":19.570965},{"c":19.575,"h":19.575,"l":19.575,"n":3,"o":19.575,"t":"2026-10-02T15:30:00Z","v":4811,"vw":19.575},{"c":19.565,"h":19.579,"l":19.56,"n":13,"o":19.57,"t":"2026-10-02T15:45:00Z","v":6566,"vw":19.564629},{"c":19.565,"h":19.565,"l":19.565,"n":3,"o":19.565,"t":"2026-10-02T16:00:00Z","v":3439,"vw":19.565},{"c":19.5697,"h":19.5697,"l":19.5697,"n":1,"o":19.5697,"t":"2026-10-02T16:30:00Z","v":1405,"vw":19.5697},{"c":19.56,"h":19.56,"l":19.56,"n":2,"o":19.56,"t":"2026-10-02T17:00:00Z","v":200,"vw":19.56},{"c":19.55,"h":19.56,"l":19.55,"n":51,"o":19.56,"t":"2026-10-02T17:15:00Z","v":21470,"vw":19.558027},{"c":19.53,"h":19.54,"l":19.53,"n":20,"o":19.54,"t":"2026-10-02T17:30:00Z","v":2786,"vw":19.538937},{"c":19.5399,"h":19.5399,"l":19.535,"n":3,"o":19.535,"t":"2026-10-02T17:45:00Z","v":1398,"vw":19.539192},{"c":19.525,"h":19.53,"l":19.525,"n":4,"o":19.53,"t":"2026-10-02T18:00:00Z","v":722,"vw":19.5275},{"c":19.525,"h":19.525,"l":19.525,"n":2,"o":19.525,"t":"2026-10-02T18:15:00Z","v":278,"vw":19.525},{"c":19.52,"h":19.52,"l":19.52,"n":1,"o":19.52,"t":"2026-10-02T18:45:00Z","v":175,"vw":19.52},{"c":19.52,"h":19.525,"l":19.515,"n":175,"o":19.52,"t":"2026-10-02T19:00:00Z","v":65142,"vw":19.523404},{"c":19.515,"h":19.52,"l":19.51,"n":107,"o":19.515,"t":"2026-10-02T19:15:00Z","v":23995,"vw":19.513858},{"c":19.515,"h":19.52,"l":19.51,"n":93,"o":19.52,"t":"2026-10-02T19:30:00Z","v":12695,"vw":19.516407},{"c":19.515,"h":19.53,"l":19.51,"n":293,"o":19.51,"t":"2026-10-02T19:45:00Z","v":45120,"vw":19.518598},{"c":19.52,"h":19.52,"l":19.52,"n":3,"o":19.52,"t":"2026-10-02T20:00:00Z","v":920,"vw":19.52},{"c":19.51,"h":19.54,"l":19.505,"n":31,"o":19.54,"t":"2026-10-05T13:30:00Z","v":4276,"vw":19.525169},{"c":19.505,"h":19.51,"l":19.4901,"n":26,"o":19.51,"t":"2026-10-05T13:45:00Z","v":6664,"vw":19.496127},{"c":19.515,"h":19.515,"l":19.505,"n":23,"o":19.505,"t":"2026-10-05T14:00:00Z","v":4333,"vw":19.507209},{"c":19.51,"h":19.5159,"l":19.51,"n":12,"o":19.515,"t":"2026-10-05T14:15:00Z","v":2603,"vw":19.511956},{"c":19.5,"h":19.505,"l":19.5,"n":5,"o":19.505,"t":"2026-10-05T14:30:00Z","v":5521,"vw":19.500715},{"c":19.5099,"h":19.51,"l":19.505,"n":15,"o":19.505,"t":"2026-10-05T14:45:00Z","v":2357,"vw":19.505936},{"c":19.5,"h":19.5099,"l":19.5,"n":16,"o":19.505,"t":"2026-10-05T15:00:00Z","v":3830,"vw":19.505816},{"c":19.49,"h":19.49,"l":19.49,"n":1,"o":19.49,"t":"2026-10-05T15:15:00Z","v":30725,"vw":19.49},{"c":19.495,"h":19.495,"l":19.4901,"n":3,"o":19.4901,"t":"2026-10-05T15:30:00Z","v":1118,"vw":19.493115},{"c":19.4901,"h":19.4901,"l":19.4901,"n":1,"o":19.4901,"t":"2026-10-05T15:45:00Z","v":2566,"vw":19.4901},{"c":19.4999,"h":19.4999,"l":19.4999,"n":1,"o":19.4999,"t":"2026-10-05T16:00:00Z","v":3000,"vw":19.4999},{"c":19.495,"h":19.495,"l":19.4924,"n":6,"o":19.495,"t":"2026-10-05T16:15:00Z","v":8668,"vw":19.494555},{"c":19.495,"h":19.5,"l":19.495,"n":3,"o":19.5,"t":"2026-10-05T16:30:00Z","v":408,"vw":19.498182},{"c":19.4959,"h":19.4959,"l":19.4959,"n":1,"o":19.4959,"t":"2026-10-05T16:45:00Z","v":162,"vw":19.4959},{"c":19.495,"h":19.5,"l":19.495,"n":2,"o":19.5,"t":"2026-10-05T17:00:00Z","v":5000,"vw":19.4975},{"c":19.4999,"h":19.4999,"l":19.4999,"n":1,"o":19.4999,"t":"2026-10-05T17:15:00Z","v":3500,"vw":19.4999},{"c":19.495,"h":19.495,"l":19.495,"n":1,"o":19.495,"t":"2026-10-05T17:30:00Z","v":179,"vw":19.495},{"c":19.51,"h":19.51,"l":19.5,"n":18,"o":19.505,"t":"2026-10-05T17:45:00Z","v":4484,"vw":19.504805},{"c":19.505,"h":19.505,"l":19.505,"n":2,"o":19.505,"t":"2026-10-05T18:00:00Z","v":255,"vw":19.505},{"c":19.49,"h":19.5,"l":19.49,"n":58,"o":19.5,"t":"2026-10-05T18:15:00Z","v":18059,"vw":19.499224},{"c":19.5,"h":19.5,"l":19.4959,"n":27,"o":19.4959,"t":"2026-10-05T18:30:00Z","v":12091,"vw":19.498007},{"c":19.5001,"h":19.505,"l":19.5,"n":18,"o":19.5,"t":"2026-10-05T18:45:00Z","v":2708,"vw":19.502709},{"c":19.515,"h":19.515,"l":19.5,"n":92,"o":19.5,"t":"2026-10-05T19:00:00Z","v":143988,"vw":19.504043},{"c":19.505,"h":19.515,"l":19.505,"n":29,"o":19.515,"t":"2026-10-05T19:15:00Z","v":4814,"vw":19.50958},{"c":19.51,"h":19.51,"l":19.505,"n":9,"o":19.505,"t":"2026-10-05T19:30:00Z","v":125861,"vw":19.509907},{"c":19.52,"h":19.525,"l":19.5048,"n":827,"o":19.505,"t":"2026-10-05T19:45:00Z","v":175855,"vw":19.51492},{"c":19.52,"h":19.52,"l":19.52,"n":3,"o":19.52,"t":"2026-10-05T20:00:00Z","v":844,"vw":19.52},{"c":19.49,"h":19.5,"l":19.48,"n":21,"o":19.48,"t":"2026-10-06T13:30:00Z","v":19258,"vw":19.482112},{"c":19.4899,"h":19.5,"l":19.485,"n":27,"o":19.5,"t":"2026-10-06T13:45:00Z","v":6090,"vw":19.490008},{"c":19.495,"h":19.5,"l":19.49,"n":47,"o":19.49,"t":"2026-10-06T14:00:00Z","v":15379,"vw":19.495922},{"c":19.495,"h":19.495,"l":19.4924,"n":5,"o":19.495,"t":"2026-10-06T14:15:00Z","v":4972,"vw":19.494573},{"c":19.495,"h":19.495,"l":19.495,"n":5,"o":19.495,"t":"2026-10-06T14:30:00Z","v":5016,"vw":19.495},{"c":19.495,"h":19.5,"l":19.49,"n":8,"o":19.5,"t":"2026-10-06T14:45:00Z","v":39132,"vw":19.490554},{"c":19.5,"h":19.505,"l":19.495,"n":13,"o":19.505,"t":"2026-10-06T15:00:00Z","v":2847,"vw":19.498802},{"c":19.506,"h":19.506,"l":19.5,"n":21,"o":19.5,"t":"2026-10-06T15:15:00Z","v":13277,"vw":19.503674},{"c":19.5,"h":19.505,"l":19.5,"n":7,"o":19.5,"t":"2026-10-06T15:30:00Z","v":3896,"vw":19.500533},{"c":19.5087,"h":19.5087,"l":19.505,"n":3,"o":19.505,"t":"2026-10-06T15:45:00Z","v":749,"vw":19.506838},{"c":19.505,"h":19.505,"l":19.505,"n":5,"o":19.505,"t":"2026-10-06T16:00:00Z","v":5470,"vw":19.505},{"c":19.505,"h":19.51,"l":19.505,"n":35,"o":19.51,"t":"2026-10-06T16:15:00Z","v":41384,"vw":19.505666},{"c":19.5095,"h":19.5095,"l":19.5095,"n":1,"o":19.5095,"t":"2026-10-06T16:30:00Z","v":1876,"vw":19.5095},{"c":19.505,"h":19.505,"l":19.505,"n":3,"o":19.505,"t":"2026-10-06T16:45:00Z","v":2312,"vw":19.505},{"c":19.505,"h":19.5062,"l":19.5021,"n":11,"o":19.505,"t":"2026-10-06T17:00:00Z","v":5094,"vw":19.504589},{"c":19.505,"h":19.5059,"l":19.505,"n":7,"o":19.5059,"t":"2026-10-06T17:15:00Z","v":1870,"vw":19.505555},{"c":19.5,"h":19.5063,"l":19.5,"n":2,"o":19.5063,"t":"2026-10-06T17:30:00Z","v":3034,"vw":19.504074},{"c":19.505,"h":19.5085,"l":19.5001,"n":7,"o":19.5085,"t":"2026-10-06T17:45:00Z","v":6225,"vw":19.504887},{"c":19.49,"h":19.505,"l":19.49,"n":51,"o":19.505,"t":"2026-10-06T18:00:00Z","v":22690,"vw":19.50011},{"c":19.5,"h":19.5,"l":19.495,"n":13,"o":19.495,"t":"2026-10-06T18:15:00Z","v":8185,"vw":19.49796},{"c":19.495,"h":19.495,"l":19.495,"n":14,"o":19.495,"t":"2026-10-06T18:30:00Z","v":5796,"vw":19.495},{"c":19.495,"h":19.5,"l":19.4901,"n":11,"o":19.4901,"t":"2026-10-06T19:00:00Z","v":7586,"vw":19.493751},{"c":19.4999,"h":19.52,"l":19.4948,"n":46,"o":19.5,"t":"2026-10-06T19:15:00Z","v":116089,"vw":19.517522},{"c":19.495,"h":19.5,"l":19.49,"n":13,"o":19.49,"t":"2026-10-06T19:30:00Z","v":47302,"vw":19.492617},{"c":19.49,"h":19.5,"l":19.49,"n":53,"o":19.495,"t":"2026-10-06T19:45:00Z","v":10810,"vw":19.497295},{"c":19.49,"h":19.49,"l":19.49,"n":3,"o":19.49,"t":"2026-10-06T20:00:00Z","v":102,"vw":19.49},{"c":19.47,"h":19.47,"l":19.46,"n":13,"o":19.46,"t":"2026-10-07T13:15:00Z","v":1206,"vw":19.464167},{"c":19.435,"h":19.46,"l":19.435,"n":33,"o":19.46,"t":"2026-10-07T13:30:00Z","v":15603,"vw":19.457134},{"c":19.4676,"h":19.4677,"l":19.455,"n":78,"o":19.46,"t":"2026-10-07T13:45:00Z","v":11366,"vw":19.465155},{"c":19.47,"h":19.48,"l":19.465,"n":45,"o":19.465,"t":"2026-10-07T14:00:00Z","v":13580,"vw":19.469899},{"c":19.485,"h":19.485,"l":19.4798,"n":45,"o":19.4798,"t":"2026-10-07T14:15:00Z","v":12940,"vw":19.481411},{"c":19.4802,"h":19.485,"l":19.4801,"n":15,"o":19.485,"t":"2026-10-07T14:30:00Z","v":11140,"vw":19.48127},{"c":19.475,"h":19.475,"l":19.46,"n":34,"o":19.475,"t":"2026-10-07T14:45:00Z","v":15918,"vw":19.466273},{"c":19.4769,"h":19.4769,"l":19.4701,"n":4,"o":19.4701,"t":"2026-10-07T15:00:00Z","v":1913,"vw":19.47388},{"c":19.46,"h":19.47,"l":19.46,"n":9,"o":19.47,"t":"2026-10-07T15:15:00Z","v":16166,"vw":19.46041},{"c":19.475,"h":19.48,"l":19.465,"n":11,"o":19.465,"t":"2026-10-07T15:30:00Z","v":7810,"vw":19.471349},{"c":19.465,"h":19.4761,"l":19.465,"n":5,"o":19.4761,"t":"2026-10-07T15:45:00Z","v":9952,"vw":19.475482},{"c":19.4698,"h":19.4698,"l":19.465,"n":5,"o":19.465,"t":"2026-10-07T16:00:00Z","v":5717,"vw":19.469198},{"c":19.46,"h":19.4699,"l":19.46,"n":41,"o":19.465,"t":"2026-10-07T16:15:00Z","v":155028,"vw":19.46005},{"c":19.46,"h":19.465,"l":19.46,"n":82,"o":19.46,"t":"2026-10-07T16:30:00Z","v":12990,"vw":19.462359},{"c":19.455,"h":19.4663,"l":19.455,"n":140,"o":19.46,"t":"2026-10-07T16:45:00Z","v":19564,"vw":19.457147},{"c":19.46,"h":19.464,"l":19.445,"n":50,"o":19.455,"t":"2026-10-07T17:00:00Z","v":173259,"vw":19.450185},{"c":19.46,"h":19.465,"l":19.46,"n":52,"o":19.46,"t":"2026-10-07T17:15:00Z","v":10962,"vw":19.460363},{"c":19.45,"h":19.46,"l":19.45,"n":64,"o":19.46,"t":"2026-10-07T17:30:00Z","v":13491,"vw":19.455521},{"c":19.455,"h":19.455,"l":19.45,"n":72,"o":19.45,"t":"2026-10-07T17:45:00Z","v":12075,"vw":19.454792},{"c":19.455,"h":19.46,"l":19.455,"n":68,"o":19.455,"t":"2026-10-07T18:00:00Z","v":17657,"vw":19.4566},{"c":19.455,"h":19.455,"l":19.4501,"n":98,"o":19.455,"t":"2026-10-07T18:15:00Z","v":17673,"vw":19.453608},{"c":19.455,"h":19.455,"l":19.455,"n":93,"o":19.455,"t":"2026-10-07T18:30:00Z","v":9265,"vw":19.455},{"c":19.455,"h":19.455,"l":19.4501,"n":91,"o":19.455,"t":"2026-10-07T18:45:00Z","v":12626,"vw":19.453816},{"c":19.445,"h":19.455,"l":19.44,"n":76,"o":19.455,"t":"2026-10-07T19:00:00Z","v":10284,"vw":19.449461},{"c":19.445,"h":19.45,"l":19.445,"n":120,"o":19.445,"t":"2026-10-07T19:15:00Z","v":13461,"vw":19.445044},{"c":19.445,"h":19.45,"l":19.445,"n":202,"o":19.445,"t":"2026-10-07T19:30:00Z","v":25350,"vw":19.445597},{"c":19.43,"h":19.445,"l":19.425,"n":296,"o":19.445,"t":"2026-10-07T19:45:00Z","v":45462,"vw":19.439145},{"c":19.45,"h":19.45,"l":19.45,"n":4,"o":19.45,"t":"2026-10-07T20:00:00Z","v":1103,"vw":19.45},{"c":19.435,"h":19.46,"l":19.435,"n":16,"o":19.46,"t":"2026-10-08T13:30:00Z","v":5899,"vw":19.442386},{"c":19.445,"h":19.445,"l":19.4401,"n":16,"o":19.445,"t":"2026-10-08T13:45:00Z","v":3252,"vw":19.444605},{"c":19.45,"h":19.45,"l":19.445,"n":20,"o":19.445,"t":"2026-10-08T14:00:00Z","v":4129,"vw":19.449722},{"c":19.45,"h":19.45,"l":19.45,"n":14,"o":19.45,"t":"2026-10-08T14:15:00Z","v":1800,"vw":19.45},{"c":19.455,"h":19.455,"l":19.445,"n":8,"o":19.445,"t":"2026-10-08T14:30:00Z","v":2507,"vw":19.450706},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-10-08T14:45:00Z","v":700,"vw":19.45},{"c":19.44,"h":19.44,"l":19.44,"n":2,"o":19.44,"t":"2026-10-08T15:00:00Z","v":46363,"vw":19.44},{"c":19.445,"h":19.445,"l":19.44,"n":8,"o":19.445,"t":"2026-10-08T15:15:00Z","v":20698,"vw":19.440209},{"c":19.4475,"h":19.4475,"l":19.4475,"n":1,"o":19.4475,"t":"2026-10-08T15:30:00Z","v":1000,"vw":19.4475},{"c":19.445,"h":19.4499,"l":19.445,"n":2,"o":19.4499,"t":"2026-10-08T16:00:00Z","v":639,"vw":19.449133},{"c":19.45,"h":19.455,"l":19.45,"n":7,"o":19.455,"t":"2026-10-08T16:15:00Z","v":2570,"vw":19.450956},{"c":19.455,"h":19.455,"l":19.455,"n":1,"o":19.455,"t":"2026-10-08T16:30:00Z","v":103,"vw":19.455},{"c":19.455,"h":19.4574,"l":19.445,"n":29,"o":19.4574,"t":"2026-10-08T16:45:00Z","v":3635,"vw":19.450856},{"c":19.455,"h":19.4595,"l":19.44,"n":12,"o":19.45,"t":"2026-10-08T17:00:00Z","v":9133,"vw":19.452886},{"c":19.4501,"h":19.455,"l":19.44,"n":22,"o":19.4503,"t":"2026-10-08T17:30:00Z","v":8373,"vw":19.449525},{"c":19.445,"h":19.4577,"l":19.445,"n":5,"o":19.4577,"t":"2026-10-08T17:45:00Z","v":950,"vw":19.452611},{"c":19.46,"h":19.46,"l":19.445,"n":41,"o":19.445,"t":"2026-10-08T18:00:00Z","v":8973,"vw":19.453786},{"c":19.46,"h":19.46,"l":19.4538,"n":60,"o":19.455,"t":"2026-10-08T18:15:00Z","v":14599,"vw":19.457454},{"c":19.465,"h":19.47,"l":19.46,"n":75,"o":19.46,"t":"2026-10-08T18:30:00Z","v":19405,"vw":19.46504},{"c":19.455,"h":19.465,"l":19.455,"n":13,"o":19.465,"t":"2026-10-08T18:45:00Z","v":6696,"vw":19.462806},{"c":19.465,"h":19.465,"l":19.45,"n":69,"o":19.46,"t":"2026-10-08T19:00:00Z","v":26252,"vw":19.457698},{"c":19.47,"h":19.47,"l":19.465,"n":23,"o":19.465,"t":"2026-10-08T19:15:00Z","v":4967,"vw":19.466871},{"c":19.47,"h":19.47,"l":19.465,"n":155,"o":19.47,"t":"2026-10-08T19:30:00Z","v":20667,"vw":19.469466},{"c":19.49,"h":19.5,"l":19.46,"n":474,"o":19.47,"t":"2026-10-08T19:45:00Z","v":69549,"vw":19.474451},{"c":19.49,"h":19.49,"l":19.49,"n":3,"o":19.49,"t":"2026-10-08T20:00:00Z","v":646,"vw":19.49},{"c":19.5,"h":19.52,"l":19.5,"n":14,"o":19.51,"t":"2026-10-09T13:15:00Z","v":1206,"vw":19.511},{"c":19.515,"h":19.52,"l":19.505,"n":31,"o":19.52,"t":"2026-10-09T13:30:00Z","v":16839,"vw":19.515968},{"c":19.515,"h":19.515,"l":19.5101,"n":21,"o":19.515,"t":"2026-10-09T13:45:00Z","v":11882,"vw":19.513793},{"c":19.525,"h":19.525,"l":19.515,"n":90,"o":19.52,"t":"2026-10-09T14:00:00Z","v":5942,"vw":19.519506},{"c":19.525,"h":19.525,"l":19.525,"n":24,"o":19.525,"t":"2026-10-09T14:15:00Z","v":5706,"vw":19.525},{"c":19.52,"h":19.53,"l":19.52,"n":20,"o":19.52,"t":"2026-10-09T14:30:00Z","v":11030,"vw":19.528411},{"c":19.525,"h":19.5297,"l":19.52,"n":26,"o":19.5271,"t":"2026-10-09T14:45:00Z","v":6262,"vw":19.524742},{"c":19.525,"h":19.525,"l":19.525,"n":2,"o":19.525,"t":"2026-10-09T15:00:00Z","v":300,"vw":19.525},{"c":19.525,"h":19.525,"l":19.525,"n":2,"o":19.525,"t":"2026-10-09T15:15:00Z","v":490,"vw":19.525},{"c":19.53,"h":19.53,"l":19.52,"n":13,"o":19.525,"t":"2026-10-09T15:30:00Z","v":13420,"vw":19.528771},{"c":19.525,"h":19.525,"l":19.5237,"n":4,"o":19.5237,"t":"2026-10-09T15:45:00Z","v":1055,"vw":19.524439},{"c":19.52,"h":19.5287,"l":19.52,"n":7,"o":19.525,"t":"2026-10-09T16:00:00Z","v":3828,"vw":19.527317},{"c":19.53,"h":19.53,"l":19.53,"n":1,"o":19.53,"t":"2026-10-09T16:15:00Z","v":20000,"vw":19.53},{"c":19.526,"h":19.526,"l":19.52,"n":40,"o":19.525,"t":"2026-10-09T16:30:00Z","v":7280,"vw":19.524721},{"c":19.525,"h":19.525,"l":19.525,"n":1,"o":19.525,"t":"2026-10-09T16:45:00Z","v":375,"vw":19.525},{"c":19.5269,"h":19.5269,"l":19.5269,"n":1,"o":19.5269,"t":"2026-10-09T17:00:00Z","v":709,"vw":19.5269},{"c":19.52,"h":19.53,"l":19.52,"n":46,"o":19.5201,"t":"2026-10-09T17:15:00Z","v":50911,"vw":19.528713},{"c":19.54,"h":19.54,"l":19.525,"n":38,"o":19.53,"t":"2026-10-09T17:30:00Z","v":4487,"vw":19.530133},{"c":19.54,"h":19.545,"l":19.54,"n":22,"o":19.545,"t":"2026-10-09T17:45:00Z","v":3139,"vw":19.544411},{"c":19.5413,"h":19.5413,"l":19.5413,"n":1,"o":19.5413,"t":"2026-10-09T18:00:00Z","v":4875,"vw":19.5413},{"c":19.54,"h":19.545,"l":19.54,"n":7,"o":19.545,"t":"2026-10-09T18:15:00Z","v":1508,"vw":19.540633},{"c":19.545,"h":19.545,"l":19.54,"n":2,"o":19.54,"t":"2026-10-09T18:30:00Z","v":4024,"vw":19.544784},{"c":19.54,"h":19.54,"l":19.54,"n":14,"o":19.54,"t":"2026-10-09T18:45:00Z","v":1818,"vw":19.54},{"c":19.5399,"h":19.54,"l":19.535,"n":8,"o":19.535,"t":"2026-10-09T19:00:00Z","v":3798,"vw":19.539263},{"c":19.54,"h":19.545,"l":19.54,"n":49,"o":19.545,"t":"2026-10-09T19:15:00Z","v":23200,"vw":19.544397},{"c":19.54,"h":19.545,"l":19.54,"n":5,"o":19.545,"t":"2026-10-09T19:30:00Z","v":3273,"vw":19.541243},{"c":19.54,"h":19.545,"l":19.535,"n":49,"o":19.54,"t":"2026-10-09T19:45:00Z","v":12752,"vw":19.543358},{"c":19.55,"h":19.55,"l":19.55,"n":3,"o":19.55,"t":"2026-10-09T20:00:00Z","v":366,"vw":19.55},{"c":19.53,"h":19.54,"l":19.53,"n":14,"o":19.53,"t":"2026-10-12T13:15:00Z","v":1258,"vw":19.536364},{"c":19.535,"h":19.535,"l":19.53,"n":6,"o":19.53,"t":"2026-10-12T13:30:00Z","v":9006,"vw":19.530314},{"c":19.54,"h":19.54,"l":19.54,"n":23,"o":19.54,"t":"2026-10-12T13:45:00Z","v":2578,"vw":19.54},{"c":19.54,"h":19.54,"l":19.54,"n":11,"o":19.54,"t":"2026-10-12T14:00:00Z","v":784,"vw":19.54},{"c":19.535,"h":19.54,"l":19.53,"n":48,"o":19.54,"t":"2026-10-12T14:15:00Z","v":19152,"vw":19.539252},{"c":19.535,"h":19.535,"l":19.535,"n":7,"o":19.535,"t":"2026-10-12T14:30:00Z","v":850,"vw":19.535},{"c":19.535,"h":19.535,"l":19.535,"n":5,"o":19.535,"t":"2026-10-12T14:45:00Z","v":629,"vw":19.535},{"c":19.535,"h":19.5377,"l":19.53,"n":13,"o":19.535,"t":"2026-10-12T15:00:00Z","v":3206,"vw":19.535515},{"c":19.53,"h":19.535,"l":19.53,"n":104,"o":19.535,"t":"2026-10-12T15:15:00Z","v":15994,"vw":19.53279},{"c":19.53,"h":19.535,"l":19.53,"n":30,"o":19.535,"t":"2026-10-12T15:30:00Z","v":3280,"vw":19.532029},{"c":19.525,"h":19.5326,"l":19.525,"n":33,"o":19.5326,"t":"2026-10-12T15:45:00Z","v":7469,"vw":19.529927},{"c":19.52,"h":19.525,"l":19.52,"n":12,"o":19.525,"t":"2026-10-12T16:00:00Z","v":492,"vw":19.523547},{"c":19.515,"h":19.53,"l":19.515,"n":43,"o":19.525,"t":"2026-10-12T16:15:00Z","v":6711,"vw":19.521006},{"c":19.515,"h":19.515,"l":19.515,"n":5,"o":19.515,"t":"2026-10-12T16:30:00Z","v":3320,"vw":19.515},{"c":19.52,"h":19.52,"l":19.51,"n":4,"o":19.515,"t":"2026-10-12T16:45:00Z","v":13220,"vw":19.519811},{"c":19.515,"h":19.52,"l":19.51,"n":6,"o":19.51,"t":"2026-10-12T17:00:00Z","v":16991,"vw":19.511412},{"c":19.515,"h":19.515,"l":19.515,"n":1,"o":19.515,"t":"2026-10-12T17:15:00Z","v":358,"vw":19.515},{"c":19.515,"h":19.515,"l":19.515,"n":11,"o":19.515,"t":"2026-10-12T17:30:00Z","v":1383,"vw":19.515},{"c":19.515,"h":19.515,"l":19.515,"n":1,"o":19.515,"t":"2026-10-12T17:45:00Z","v":100,"vw":19.515},{"c":19.515,"h":19.515,"l":19.515,"n":8,"o":19.515,"t":"2026-10-12T18:00:00Z","v":2610,"vw":19.515},{"c":19.52,"h":19.52,"l":19.5199,"n":2,"o":19.5199,"t":"2026-10-12T18:15:00Z","v":392,"vw":19.519948},{"c":19.515,"h":19.52,"l":19.51,"n":38,"o":19.52,"t":"2026-10-12T18:30:00Z","v":4561,"vw":19.519497},{"c":19.525,"h":19.53,"l":19.515,"n":72,"o":19.515,"t":"2026-10-12T18:45:00Z","v":17126,"vw":19.522655},{"c":19.525,"h":19.53,"l":19.525,"n":12,"o":19.525,"t":"2026-10-12T19:00:00Z","v":16266,"vw":19.528133},{"c":19.525,"h":19.525,"l":19.525,"n":15,"o":19.525,"t":"2026-10-12T19:15:00Z","v":2495,"vw":19.525},{"c":19.525,"h":19.525,"l":19.525,"n":15,"o":19.525,"t":"2026-10-12T19:30:00Z","v":8999,"vw":19.525},{"c":19.53,"h":19.5301,"l":19.52,"n":13,"o":19.525,"t":"2026-10-12T19:45:00Z","v":1268,"vw":19.52801},{"c":19.54,"h":19.54,"l":19.54,"n":1,"o":19.54,"t":"2026-10-12T20:00:00Z","v":843,"vw":19.54},{"c":19.555,"h":19.57,"l":19.555,"n":5,"o":19.57,"t":"2026-10-13T13:30:00Z","v":1966,"vw":19.567974},{"c":19.5599,"h":19.5599,"l":19.55,"n":12,"o":19.55,"t":"2026-10-13T14:00:00Z","v":1442,"vw":19.55739},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-13T14:15:00Z","v":327,"vw":19.55},{"c":19.57,"h":19.58,"l":19.56,"n":13,"o":19.56,"t":"2026-10-13T14:45:00Z","v":7173,"vw":19.570341},{"c":19.5629,"h":19.57,"l":19.5629,"n":2,"o":19.57,"t":"2026-10-13T15:00:00Z","v":6250,"vw":19.56858},{"c":19.5662,"h":19.5662,"l":19.56,"n":3,"o":19.56,"t":"2026-10-13T15:15:00Z","v":1688,"vw":19.565375},{"c":19.557,"h":19.5699,"l":19.557,"n":10,"o":19.565,"t":"2026-10-13T15:30:00Z","v":11339,"vw":19.566121},{"c":19.55,"h":19.555,"l":19.55,"n":8,"o":19.55,"t":"2026-10-13T15:45:00Z","v":15123,"vw":19.551124},{"c":19.5501,"h":19.555,"l":19.5501,"n":4,"o":19.555,"t":"2026-10-13T16:15:00Z","v":8644,"vw":19.550181},{"c":19.55,"h":19.551,"l":19.55,"n":10,"o":19.551,"t":"2026-10-13T16:30:00Z","v":12665,"vw":19.550856},{"c":19.555,"h":19.555,"l":19.55,"n":15,"o":19.55,"t":"2026-10-13T16:45:00Z","v":4011,"vw":19.551487},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-13T17:00:00Z","v":210,"vw":19.55},{"c":19.55,"h":19.5541,"l":19.55,"n":2,"o":19.5541,"t":"2026-10-13T17:15:00Z","v":1118,"vw":19.55366},{"c":19.555,"h":19.56,"l":19.5502,"n":9,"o":19.555,"t":"2026-10-13T17:30:00Z","v":13065,"vw":19.557749},{"c":19.555,"h":19.555,"l":19.55,"n":8,"o":19.555,"t":"2026-10-13T17:45:00Z","v":2483,"vw":19.55475},{"c":19.5601,"h":19.565,"l":19.55,"n":46,"o":19.555,"t":"2026-10-13T18:00:00Z","v":22848,"vw":19.556496},{"c":19.555,"h":19.555,"l":19.5501,"n":2,"o":19.5501,"t":"2026-10-13T18:15:00Z","v":457,"vw":19.551783},{"c":19.555,"h":19.56,"l":19.5539,"n":22,"o":19.5539,"t":"2026-10-13T18:45:00Z","v":8350,"vw":19.555439},{"c":19.56,"h":19.56,"l":19.56,"n":3,"o":19.56,"t":"2026-10-13T19:00:00Z","v":400,"vw":19.56},{"c":19.56,"h":19.57,"l":19.555,"n":15,"o":19.56,"t":"2026-10-13T19:15:00Z","v":9310,"vw":19.563776},{"c":19.57,"h":19.57,"l":19.565,"n":40,"o":19.565,"t":"2026-10-13T19:30:00Z","v":6163,"vw":19.569325},{"c":19.57,"h":19.575,"l":19.57,"n":10,"o":19.57,"t":"2026-10-13T19:45:00Z","v":2171,"vw":19.573951},{"c":19.545,"h":19.56,"l":19.5401,"n":15,"o":19.56,"t":"2026-10-14T13:30:00Z","v":9654,"vw":19.553955},{"c":19.5422,"h":19.5422,"l":19.5422,"n":2,"o":19.5422,"t":"2026-10-14T13:45:00Z","v":1714,"vw":19.5422},{"c":19.5439,"h":19.5439,"l":19.5439,"n":1,"o":19.5439,"t":"2026-10-14T14:15:00Z","v":256,"vw":19.5439},{"c":19.5439,"h":19.545,"l":19.54,"n":34,"o":19.545,"t":"2026-10-14T14:30:00Z","v":33457,"vw":19.54282},{"c":19.545,"h":19.545,"l":19.54,"n":12,"o":19.545,"t":"2026-10-14T14:45:00Z","v":3265,"vw":19.5433},{"c":19.535,"h":19.535,"l":19.53,"n":6,"o":19.535,"t":"2026-10-14T15:00:00Z","v":5349,"vw":19.534714},{"c":19.545,"h":19.5474,"l":19.535,"n":13,"o":19.535,"t":"2026-10-14T15:15:00Z","v":5626,"vw":19.538746},{"c":19.555,"h":19.555,"l":19.54,"n":63,"o":19.545,"t":"2026-10-14T15:30:00Z","v":10708,"vw":19.547111},{"c":19.55,"h":19.5561,"l":19.55,"n":9,"o":19.5505,"t":"2026-10-14T15:45:00Z","v":4745,"vw":19.551646},{"c":19.555,"h":19.56,"l":19.545,"n":9,"o":19.545,"t":"2026-10-14T16:00:00Z","v":19269,"vw":19.558737},{"c":19.555,"h":19.5579,"l":19.555,"n":3,"o":19.555,"t":"2026-10-14T16:30:00Z","v":10369,"vw":19.555526},{"c":19.55,"h":19.555,"l":19.55,"n":3,"o":19.555,"t":"2026-10-14T16:45:00Z","v":1686,"vw":19.55386},{"c":19.555,"h":19.555,"l":19.555,"n":12,"o":19.555,"t":"2026-10-14T17:00:00Z","v":1718,"vw":19.555},{"c":19.565,"h":19.565,"l":19.555,"n":15,"o":19.555,"t":"2026-10-14T17:15:00Z","v":1445,"vw":19.557565},{"c":19.555,"h":19.555,"l":19.555,"n":5,"o":19.555,"t":"2026-10-14T17:30:00Z","v":500,"vw":19.555},{"c":19.555,"h":19.555,"l":19.555,"n":1,"o":19.555,"t":"2026-10-14T17:45:00Z","v":1459,"vw":19.555},{"c":19.555,"h":19.5599,"l":19.55,"n":20,"o":19.5501,"t":"2026-10-14T18:00:00Z","v":66859,"vw":19.550306},{"c":19.57,"h":19.57,"l":19.555,"n":29,"o":19.555,"t":"2026-10-14T18:15:00Z","v":11317,"vw":19.5686},{"c":19.555,"h":19.5661,"l":19.555,"n":35,"o":19.5661,"t":"2026-10-14T18:30:00Z","v":4959,"vw":19.557918},{"c":19.5575,"h":19.56,"l":19.55,"n":45,"o":19.555,"t":"2026-10-14T18:45:00Z","v":16330,"vw":19.555945},{"c":19.57,"h":19.57,"l":19.55,"n":173,"o":19.56,"t":"2026-10-14T19:00:00Z","v":46312,"vw":19.559646},{"c":19.555,"h":19.5601,"l":19.55,"n":22,"o":19.5601,"t":"2026-10-14T19:15:00Z","v":13531,"vw":19.553564},{"c":19.56,"h":19.56,"l":19.555,"n":22,"o":19.555,"t":"2026-10-14T19:30:00Z","v":7119,"vw":19.55782},{"c":19.56,"h":19.5674,"l":19.56,"n":14,"o":19.56,"t":"2026-10-14T19:45:00Z","v":3264,"vw":19.562269},{"c":19.62,"h":19.63,"l":19.62,"n":5,"o":19.63,"t":"2026-10-15T13:30:00Z","v":19884,"vw":19.628054},{"c":19.63,"h":19.63,"l":19.625,"n":49,"o":19.625,"t":"2026-10-15T13:45:00Z","v":8173,"vw":19.62967},{"c":19.6394,"h":19.6394,"l":19.6394,"n":1,"o":19.6394,"t":"2026-10-15T14:00:00Z","v":3800,"vw":19.6394},{"c":19.625,"h":19.625,"l":19.625,"n":10,"o":19.625,"t":"2026-10-15T14:15:00Z","v":2375,"vw":19.625},{"c":19.625,"h":19.625,"l":19.625,"n":2,"o":19.625,"t":"2026-10-15T14:30:00Z","v":5097,"vw":19.625},{"c":19.6286,"h":19.63,"l":19.625,"n":5,"o":19.6278,"t":"2026-10-15T14:45:00Z","v":4925,"vw":19.628168},{"c":19.625,"h":19.625,"l":19.625,"n":8,"o":19.625,"t":"2026-10-15T15:00:00Z","v":1071,"vw":19.625},{"c":19.62,"h":19.6299,"l":19.62,"n":40,"o":19.6299,"t":"2026-10-15T15:30:00Z","v":15380,"vw":19.621289},{"c":19.6274,"h":19.6297,"l":19.62,"n":47,"o":19.625,"t":"2026-10-15T15:45:00Z","v":5411,"vw":19.625127},{"c":19.625,"h":19.625,"l":19.625,"n":7,"o":19.625,"t":"2026-10-15T16:30:00Z","v":3541,"vw":19.625},{"c":19.625,"h":19.625,"l":19.625,"n":1,"o":19.625,"t":"2026-10-15T17:00:00Z","v":1000,"vw":19.625},{"c":19.615,"h":19.625,"l":19.615,"n":23,"o":19.625,"t":"2026-10-15T17:15:00Z","v":4913,"vw":19.616419},{"c":19.62,"h":19.62,"l":19.615,"n":3,"o":19.615,"t":"2026-10-15T17:30:00Z","v":6216,"vw":19.619907},{"c":19.615,"h":19.62,"l":19.615,"n":11,"o":19.6173,"t":"2026-10-15T18:00:00Z","v":2191,"vw":19.61626},{"c":19.615,"h":19.615,"l":19.615,"n":3,"o":19.615,"t":"2026-10-15T18:15:00Z","v":230,"vw":19.615},{"c":19.615,"h":19.615,"l":19.615,"n":1,"o":19.615,"t":"2026-10-15T18:30:00Z","v":101,"vw":19.615},{"c":19.615,"h":19.62,"l":19.61,"n":58,"o":19.615,"t":"2026-10-15T18:45:00Z","v":16402,"vw":19.61644},{"c":19.615,"h":19.62,"l":19.61,"n":40,"o":19.615,"t":"2026-10-15T19:00:00Z","v":27373,"vw":19.615427},{"c":19.615,"h":19.62,"l":19.61,"n":68,"o":19.618027,"t":"2026-10-15T19:15:00Z","v":22104,"vw":19.616712},{"c":19.62,"h":19.62,"l":19.615,"n":47,"o":19.6172,"t":"2026-10-15T19:30:00Z","v":9518,"vw":19.617984},{"c":19.62,"h":19.625,"l":19.62,"n":22,"o":19.62,"t":"2026-10-15T19:45:00Z","v":2171,"vw":19.620617},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-10-15T20:00:00Z","v":200,"vw":19.62},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-15T22:00:00Z","v":100,"vw":19.6},{"c":19.63,"h":19.63,"l":19.63,"n":2,"o":19.63,"t":"2026-10-16T13:15:00Z","v":200,"vw":19.63},{"c":19.59,"h":19.59,"l":19.59,"n":3,"o":19.59,"t":"2026-10-16T13:30:00Z","v":3502,"vw":19.59},{"c":19.6399,"h":19.6399,"l":19.6316,"n":4,"o":19.6316,"t":"2026-10-16T13:45:00Z","v":2288,"vw":19.639007},{"c":19.631,"h":19.645,"l":19.62,"n":30,"o":19.645,"t":"2026-10-16T14:00:00Z","v":3352,"vw":19.630176},{"c":19.6275,"h":19.635,"l":19.62,"n":12,"o":19.635,"t":"2026-10-16T14:15:00Z","v":2288,"vw":19.626684},{"c":19.625,"h":19.625,"l":19.625,"n":4,"o":19.625,"t":"2026-10-16T14:30:00Z","v":898,"vw":19.625},{"c":19.635,"h":19.6387,"l":19.635,"n":5,"o":19.6363,"t":"2026-10-16T14:45:00Z","v":15750,"vw":19.636114},{"c":19.635,"h":19.635,"l":19.635,"n":24,"o":19.635,"t":"2026-10-16T15:00:00Z","v":1638,"vw":19.635},{"c":19.63,"h":19.635,"l":19.63,"n":3,"o":19.635,"t":"2026-10-16T15:15:00Z","v":502,"vw":19.633004},{"c":19.635,"h":19.635,"l":19.635,"n":1,"o":19.635,"t":"2026-10-16T15:30:00Z","v":590,"vw":19.635},{"c":19.64,"h":19.64,"l":19.625,"n":11,"o":19.6397,"t":"2026-10-16T15:45:00Z","v":77752,"vw":19.63995},{"c":19.635,"h":19.635,"l":19.635,"n":6,"o":19.635,"t":"2026-10-16T16:00:00Z","v":560,"vw":19.635},{"c":19.64,"h":19.64,"l":19.635,"n":4,"o":19.635,"t":"2026-10-16T16:15:00Z","v":30232,"vw":19.639967},{"c":19.635,"h":19.635,"l":19.635,"n":1,"o":19.635,"t":"2026-10-16T16:45:00Z","v":1273,"vw":19.635},{"c":19.625,"h":19.6301,"l":19.625,"n":9,"o":19.6301,"t":"2026-10-16T17:00:00Z","v":4735,"vw":19.629027},{"c":19.625,"h":19.63,"l":19.625,"n":7,"o":19.625,"t":"2026-10-16T17:15:00Z","v":4747,"vw":19.629443},{"c":19.6219,"h":19.63,"l":19.6219,"n":6,"o":19.629,"t":"2026-10-16T17:30:00Z","v":7284,"vw":19.624088},{"c":19.625,"h":19.625,"l":19.625,"n":1,"o":19.625,"t":"2026-10-16T18:00:00Z","v":1000,"vw":19.625},{"c":19.6351,"h":19.64,"l":19.63,"n":100,"o":19.63,"t":"2026-10-16T18:15:00Z","v":21262,"vw":19.635814},{"c":19.635,"h":19.6351,"l":19.6301,"n":14,"o":19.6301,"t":"2026-10-16T18:30:00Z","v":19191,"vw":19.634989},{"c":19.64,"h":19.64,"l":19.6398,"n":3,"o":19.6398,"t":"2026-10-16T18:45:00Z","v":1310,"vw":19.639889},{"c":19.635,"h":19.635,"l":19.63,"n":7,"o":19.635,"t":"2026-10-16T19:00:00Z","v":2212,"vw":19.634766},{"c":19.635,"h":19.635,"l":19.635,"n":3,"o":19.635,"t":"2026-10-16T19:15:00Z","v":1064,"vw":19.635},{"c":19.6351,"h":19.6374,"l":19.635,"n":3,"o":19.635,"t":"2026-10-16T19:30:00Z","v":680,"vw":19.636093},{"c":19.64,"h":19.64,"l":19.635,"n":2,"o":19.635,"t":"2026-10-16T19:45:00Z","v":2576,"vw":19.63526},{"c":19.62,"h":19.62,"l":19.62,"n":6,"o":19.62,"t":"2026-10-19T13:30:00Z","v":2355,"vw":19.62},{"c":19.635,"h":19.635,"l":19.635,"n":1,"o":19.635,"t":"2026-10-19T13:45:00Z","v":117,"vw":19.635},{"c":19.63,"h":19.64,"l":19.63,"n":6,"o":19.635,"t":"2026-10-19T14:00:00Z","v":3715,"vw":19.638509},{"c":19.645,"h":19.645,"l":19.6399,"n":16,"o":19.6399,"t":"2026-10-19T14:15:00Z","v":4264,"vw":19.641048},{"c":19.645,"h":19.645,"l":19.64,"n":15,"o":19.6401,"t":"2026-10-19T14:30:00Z","v":5403,"vw":19.644636},{"c":19.645,"h":19.645,"l":19.64,"n":12,"o":19.64,"t":"2026-10-19T14:45:00Z","v":4946,"vw":19.644139},{"c":19.6499,"h":19.6499,"l":19.6499,"n":1,"o":19.6499,"t":"2026-10-19T15:00:00Z","v":849,"vw":19.6499},{"c":19.6499,"h":19.6499,"l":19.6499,"n":1,"o":19.6499,"t":"2026-10-19T15:15:00Z","v":800,"vw":19.6499},{"c":19.64,"h":19.645,"l":19.64,"n":32,"o":19.64,"t":"2026-10-19T15:30:00Z","v":6977,"vw":19.643296},{"c":19.6351,"h":19.65,"l":19.63,"n":120,"o":19.645,"t":"2026-10-19T15:45:00Z","v":45567,"vw":19.639624},{"c":19.63,"h":19.6374,"l":19.63,"n":5,"o":19.6374,"t":"2026-10-19T16:00:00Z","v":13725,"vw":19.630559},{"c":19.635,"h":19.6398,"l":19.63,"n":5,"o":19.635,"t":"2026-10-19T16:15:00Z","v":785,"vw":19.63487},{"c":19.635,"h":19.64,"l":19.635,"n":16,"o":19.635,"t":"2026-10-19T16:45:00Z","v":3353,"vw":19.636095},{"c":19.635,"h":19.64,"l":19.63,"n":11,"o":19.64,"t":"2026-10-19T17:00:00Z","v":2040,"vw":19.637045},{"c":19.635,"h":19.6399,"l":19.63,"n":21,"o":19.635,"t":"2026-10-19T17:15:00Z","v":7646,"vw":19.6357},{"c":19.645,"h":19.645,"l":19.63,"n":20,"o":19.63,"t":"2026-10-19T17:30:00Z","v":6089,"vw":19.635978},{"c":19.645,"h":19.65,"l":19.64,"n":46,"o":19.645,"t":"2026-10-19T17:45:00Z","v":17872,"vw":19.647193},{"c":19.6453,"h":19.6453,"l":19.645,"n":3,"o":19.645,"t":"2026-10-19T18:00:00Z","v":1443,"vw":19.645244},{"c":19.64,"h":19.645,"l":19.64,"n":15,"o":19.64,"t":"2026-10-19T18:15:00Z","v":25654,"vw":19.640853},{"c":19.6465,"h":19.6465,"l":19.64,"n":9,"o":19.645,"t":"2026-10-19T18:30:00Z","v":4007,"vw":19.645412},{"c":19.64,"h":19.645,"l":19.64,"n":20,"o":19.645,"t":"2026-10-19T18:45:00Z","v":9923,"vw":19.644617},{"c":19.645,"h":19.645,"l":19.64,"n":24,"o":19.645,"t":"2026-10-19T19:00:00Z","v":14748,"vw":19.641498},{"c":19.645,"h":19.645,"l":19.64,"n":13,"o":19.645,"t":"2026-10-19T19:15:00Z","v":3058,"vw":19.644695},{"c":19.64,"h":19.645,"l":19.64,"n":19,"o":19.645,"t":"2026-10-19T19:30:00Z","v":12159,"vw":19.640922},{"c":19.655,"h":19.66,"l":19.645,"n":28,"o":19.645,"t":"2026-10-19T19:45:00Z","v":4354,"vw":19.648759},{"c":19.66,"h":19.66,"l":19.6599,"n":8,"o":19.66,"t":"2026-10-20T13:30:00Z","v":13205,"vw":19.65993},{"c":19.665,"h":19.67,"l":19.655,"n":49,"o":19.6597,"t":"2026-10-20T13:45:00Z","v":6153,"vw":19.662201},{"c":19.665,"h":19.67,"l":19.6508,"n":50,"o":19.665,"t":"2026-10-20T14:00:00Z","v":11266,"vw":19.655876},{"c":19.665,"h":19.67,"l":19.66,"n":41,"o":19.665,"t":"2026-10-20T14:15:00Z","v":7088,"vw":19.664582},{"c":19.66,"h":19.67,"l":19.655,"n":58,"o":19.665,"t":"2026-10-20T14:30:00Z","v":10486,"vw":19.659966},{"c":19.655,"h":19.655,"l":19.65,"n":2,"o":19.65,"t":"2026-10-20T14:45:00Z","v":446,"vw":19.652758},{"c":19.655,"h":19.66,"l":19.655,"n":22,"o":19.6597,"t":"2026-10-20T15:45:00Z","v":14764,"vw":19.659227},{"c":19.655,"h":19.655,"l":19.6501,"n":16,"o":19.655,"t":"2026-10-20T16:00:00Z","v":4084,"vw":19.654738},{"c":19.6596,"h":19.6596,"l":19.65,"n":9,"o":19.655,"t":"2026-10-20T16:15:00Z","v":7019,"vw":19.653591},{"c":19.655,"h":19.66,"l":19.6501,"n":3,"o":19.66,"t":"2026-10-20T16:30:00Z","v":6205,"vw":19.655762},{"c":19.66,"h":19.66,"l":19.655,"n":24,"o":19.655,"t":"2026-10-20T17:00:00Z","v":4004,"vw":19.655157},{"c":19.655,"h":19.655,"l":19.655,"n":1,"o":19.655,"t":"2026-10-20T17:15:00Z","v":1350,"vw":19.655},{"c":19.66,"h":19.66,"l":19.66,"n":2,"o":19.66,"t":"2026-10-20T18:00:00Z","v":201,"vw":19.66},{"c":19.6503,"h":19.6503,"l":19.65,"n":2,"o":19.65,"t":"2026-10-20T18:15:00Z","v":939,"vw":19.65006},{"c":19.655,"h":19.655,"l":19.655,"n":2,"o":19.655,"t":"2026-10-20T18:30:00Z","v":739,"vw":19.655},{"c":19.6501,"h":19.655,"l":19.65,"n":4,"o":19.65,"t":"2026-10-20T18:45:00Z","v":402,"vw":19.652513},{"c":19.655,"h":19.6599,"l":19.65,"n":13,"o":19.6529,"t":"2026-10-20T19:15:00Z","v":14441,"vw":19.65465},{"c":19.6503,"h":19.66,"l":19.6503,"n":3,"o":19.655,"t":"2026-10-20T19:30:00Z","v":31722,"vw":19.658044},{"c":19.66,"h":19.67,"l":19.65,"n":58,"o":19.655,"t":"2026-10-20T19:45:00Z","v":17289,"vw":19.656042},{"c":19.65,"h":19.66,"l":19.65,"n":2,"o":19.66,"t":"2026-10-20T20:00:00Z","v":250,"vw":19.656},{"c":19.605,"h":19.605,"l":19.59,"n":6,"o":19.6,"t":"2026-10-21T13:30:00Z","v":13580,"vw":19.601208},{"c":19.6172,"h":19.6172,"l":19.5801,"n":172,"o":19.605,"t":"2026-10-21T13:45:00Z","v":90003,"vw":19.602194},{"c":19.6101,"h":19.62,"l":19.61,"n":42,"o":19.615,"t":"2026-10-21T14:00:00Z","v":5783,"vw":19.615013},{"c":19.61,"h":19.615,"l":19.605,"n":36,"o":19.615,"t":"2026-10-21T14:15:00Z","v":4424,"vw":19.611525},{"c":19.615,"h":19.62,"l":19.605,"n":49,"o":19.605,"t":"2026-10-21T14:30:00Z","v":9877,"vw":19.611923},{"c":19.615,"h":19.6151,"l":19.6101,"n":39,"o":19.615,"t":"2026-10-21T14:45:00Z","v":4692,"vw":19.614358},{"c":19.615,"h":19.62,"l":19.61,"n":47,"o":19.615,"t":"2026-10-21T15:00:00Z","v":5080,"vw":19.615255},{"c":19.625,"h":19.625,"l":19.61,"n":34,"o":19.615,"t":"2026-10-21T15:15:00Z","v":4152,"vw":19.621215},{"c":19.63,"h":19.63,"l":19.615,"n":26,"o":19.62,"t":"2026-10-21T15:30:00Z","v":9740,"vw":19.61991},{"c":19.62,"h":19.625,"l":19.61,"n":37,"o":19.625,"t":"2026-10-21T15:45:00Z","v":4356,"vw":19.623215},{"c":19.62,"h":19.62,"l":19.6121,"n":38,"o":19.62,"t":"2026-10-21T16:00:00Z","v":7812,"vw":19.616852},{"c":19.625,"h":19.63,"l":19.615,"n":60,"o":19.62,"t":"2026-10-21T16:15:00Z","v":6599,"vw":19.621948},{"c":19.62,"h":19.625,"l":19.62,"n":12,"o":19.625,"t":"2026-10-21T16:30:00Z","v":1101,"vw":19.62434},{"c":19.625,"h":19.6261,"l":19.625,"n":6,"o":19.625,"t":"2026-10-21T16:45:00Z","v":1641,"vw":19.625765},{"c":19.62,"h":19.62,"l":19.6141,"n":4,"o":19.6141,"t":"2026-10-21T17:00:00Z","v":730,"vw":19.61491},{"c":19.615,"h":19.62,"l":19.61,"n":10,"o":19.62,"t":"2026-10-21T17:15:00Z","v":3936,"vw":19.618138},{"c":19.615,"h":19.615,"l":19.6101,"n":6,"o":19.615,"t":"2026-10-21T17:30:00Z","v":6446,"vw":19.61255},{"c":19.615,"h":19.615,"l":19.61,"n":11,"o":19.615,"t":"2026-10-21T17:45:00Z","v":14559,"vw":19.613503},{"c":19.615,"h":19.625,"l":19.61,"n":43,"o":19.615,"t":"2026-10-21T18:00:00Z","v":65000,"vw":19.614549},{"c":19.615,"h":19.62,"l":19.61,"n":17,"o":19.615,"t":"2026-10-21T18:15:00Z","v":3302,"vw":19.614852},{"c":19.615,"h":19.615,"l":19.615,"n":10,"o":19.615,"t":"2026-10-21T18:30:00Z","v":1900,"vw":19.615},{"c":19.605,"h":19.615,"l":19.6,"n":35,"o":19.615,"t":"2026-10-21T18:45:00Z","v":15598,"vw":19.609565},{"c":19.615,"h":19.62,"l":19.6,"n":46,"o":19.605,"t":"2026-10-21T19:00:00Z","v":6464,"vw":19.613199},{"c":19.615,"h":19.6151,"l":19.61,"n":29,"o":19.615,"t":"2026-10-21T19:15:00Z","v":5863,"vw":19.613748},{"c":19.615,"h":19.6191,"l":19.61,"n":20,"o":19.615,"t":"2026-10-21T19:30:00Z","v":28098,"vw":19.615386},{"c":19.62,"h":19.62,"l":19.61,"n":56,"o":19.615,"t":"2026-10-21T19:45:00Z","v":24079,"vw":19.613229}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.625,"strike":27.501474191197772,"iv":1.1685228764598428,"gamma":0.04313913368252667,"theta":-0.03140642639281148,"vega":0.015568350478029649,"rho":0.002609318523078635,"breakevenPct":43.35613756981535},{"delta":0.25,"premium":0.625,"strike":23.839686871661208,"iv":0.8466174233425808,"gamma":0.06767619848817638,"theta":-0.026007157648469306,"vega":0.017667344338861343,"rho":0.0033726978244605532,"breakevenPct":24.692593637416962},{"delta":0.3,"premium":0.625,"strike":22.061390871783047,"iv":0.6488388841869931,"gamma":0.0965281879086746,"theta":-0.022021053788816726,"vega":0.019332320263664802,"rho":0.004131310252646465,"breakevenPct":15.628903525907464},{"delta":0.35,"premium":0.625,"strike":21.37618602516983,"iv":0.5488494498935255,"gamma":0.13186581134805225,"theta":-0.019403555759028305,"vega":0.020224043942305987,"rho":0.004882542013812061,"breakevenPct":12.13652408343439},{"delta":0.4,"premium":0.625,"strike":20.726280946354144,"iv":0.45215189048763704,"gamma":0.16743780821361492,"theta":-0.016833475471721947,"vega":0.02108719549730009,"rho":0.005633506022863243,"breakevenPct":8.824061908023165},{"delta":0.45,"premium":0.625,"strike":20.076375867538463,"iv":0.3554543310817487,"gamma":0.20300980507917749,"theta":-0.014263395184415589,"vega":0.021950347052294192,"rho":0.006384470031914424,"breakevenPct":5.511599732611945},{"delta":0.5,"premium":0.6950741585568464,"strike":19.813135577181743,"iv":0.3306637454857761,"gamma":0.21189135439514284,"theta":-0.01333905713839161,"vega":0.021587169283087144,"rho":0.007108228047494168,"breakevenPct":4.527062873285363},{"delta":0.55,"premium":0.774479968486582,"strike":19.60138675070245,"iv":0.3154488840182532,"gamma":0.21721858416380782,"theta":-0.012633879666844254,"vega":0.021060683413469405,"rho":0.007828363089190856,"breakevenPct":3.8525316982111573},{"delta":0.6,"premium":0.8538857784163173,"strike":19.389637924223155,"iv":0.3002340225507304,"gamma":0.22254581393247277,"theta":-0.0119287021952969,"vega":0.02053419754385167,"rho":0.008548498130887542,"breakevenPct":3.178000523136953},{"delta":0.65,"premium":0.9332915883460529,"strike":19.177889097743858,"iv":0.2850191610832075,"gamma":0.22787304370113776,"theta":-0.011223524723749542,"vega":0.020007711674233934,"rho":0.00926863317258423,"breakevenPct":2.5034693480627466},{"delta":0.7,"premium":1.024708526392939,"strike":18.963394775714164,"iv":0.2707666781953083,"gamma":0.22843439722459988,"theta":-0.010372334575889352,"vega":0.019178550880039936,"rho":0.00998799827933799,"breakevenPct":1.876163619302255},{"delta":0.75,"premium":1.1792284136790425,"strike":18.734476424179196,"iv":0.26157025049777766,"gamma":0.20395723281301487,"theta":-0.008754036591714049,"vega":0.016759224681295204,"rho":0.01070331837340459,"breakevenPct":1.4969665538136492},{"delta":0.8,"premium":1.333748300965146,"strike":18.505558072644227,"iv":0.25237382280024695,"gamma":0.17948006840142985,"theta":-0.007135738607538746,"vega":0.014339898482550476,"rho":0.01141863846747119,"breakevenPct":1.1177694883250435},{"delta":0.85,"premium":1.4882681882512492,"strike":18.276639721109262,"iv":0.24317739510271633,"gamma":0.1550029039898449,"theta":-0.005517440623363447,"vega":0.01192057228380575,"rho":0.012133958561537789,"breakevenPct":0.7385724228364383},{"delta":0.9,"premium":1.6427880755373527,"strike":18.047721369574294,"iv":0.23398096740518565,"gamma":0.13052573957825991,"theta":-0.003899142639188143,"vega":0.009501246085061019,"rho":0.012849278655604389,"breakevenPct":0.35937535734783244}],"put":[{"delta":0.1,"premium":0.625,"strike":11.483733303623492,"iv":1.8713030177439918,"gamma":0.016964343583032657,"theta":-0.030711383462162706,"vega":0.009754305497682412,"rho":-0.002102736222905812,"breakevenPct":44.65477419152145},{"delta":0.15,"premium":0.625,"strike":14.564960598867868,"iv":1.23176080075639,"gamma":0.03431484464860482,"theta":-0.026666919036346253,"vega":0.012954486813568708,"rho":-0.0029127892528009467,"breakevenPct":28.95025178966428},{"delta":0.2,"premium":0.625,"strike":16.404998973590054,"iv":0.8953559940753371,"gamma":0.05696912212932894,"theta":-0.02304053797838552,"vega":0.015540440539122406,"rho":-0.00372896116258364,"breakevenPct":19.57187067487232},{"delta":0.25,"premium":0.625,"strike":17.558746385420893,"iv":0.6903879893466317,"gamma":0.08439453325812599,"theta":-0.019904219401489162,"vega":0.017615531724537618,"rho":-0.0045505883501876735,"breakevenPct":13.69140476340015},{"delta":0.3,"premium":0.6612171572271879,"strike":18.14019544733105,"iv":0.5933130365412004,"gamma":0.10218872109281826,"theta":-0.017808209601586883,"vega":0.01820941581081316,"rho":-0.00538747919922432,"breakevenPct":10.912445004567477},{"delta":0.35,"premium":0.727822173705083,"strike":18.398021317568062,"iv":0.5589267187859532,"gamma":0.11054711262790497,"theta":-0.016446127957015402,"vega":0.01770369855415853,"rho":-0.0062356346834579425,"breakevenPct":9.937822916090829},{"delta":0.4,"premium":0.794427190182978,"strike":18.655847187805076,"iv":0.5245404010307062,"gamma":0.11890550416299167,"theta":-0.015084046312443918,"vega":0.017197981297503898,"rho":-0.007083790167691567,"breakevenPct":8.96320082761418},{"delta":0.45,"premium":0.8610322066608731,"strike":18.91367305804209,"iv":0.4901540832754592,"gamma":0.1272638956980784,"theta":-0.013721964667872436,"vega":0.016692264040849267,"rho":-0.007931945651925188,"breakevenPct":7.988578739137534},{"delta":0.5,"premium":0.9276372231387682,"strike":19.171498928279103,"iv":0.45576776552021214,"gamma":0.13562228723316508,"theta":-0.012359883023300954,"vega":0.016186546784194636,"rho":-0.008780101136158812,"breakevenPct":7.013956650660886},{"delta":0.55,"premium":0.9942422396166632,"strike":19.429324798516117,"iv":0.421381447764965,"gamma":0.1439806787682518,"theta":-0.01099780137872947,"vega":0.015680829527540005,"rho":-0.009628256620392437,"breakevenPct":6.039334562184239},{"delta":0.6,"premium":1.0608472560945583,"strike":19.68715066875313,"iv":0.38699513000971797,"gamma":0.1523390703033385,"theta":-0.009635719734157989,"vega":0.015175112270885378,"rho":-0.010476412104626059,"breakevenPct":5.064712473707592},{"delta":0.65,"premium":1.1274522725724534,"strike":19.944976538990144,"iv":0.35260881225447094,"gamma":0.1606974618384252,"theta":-0.008273638089586506,"vega":0.014669395014230747,"rho":-0.011324567588859682,"breakevenPct":4.090090385230945},{"delta":0.7,"premium":1.1940572890503485,"strike":20.202802409227154,"iv":0.3182224944992239,"gamma":0.1690558533735119,"theta":-0.006911556445015026,"vega":0.014163677757576116,"rho":-0.012172723073093304,"breakevenPct":3.1154682967542993},{"delta":0.75,"premium":1.2606623055282435,"strike":20.460628279464167,"iv":0.2838361767439768,"gamma":0.1774142449085986,"theta":-0.005549474800443542,"vega":0.013657960500921485,"rho":-0.013020878557326927,"breakevenPct":2.140846208277649},{"delta":0.8,"premium":1.3272673220061386,"strike":20.71845414970118,"iv":0.24944985898872973,"gamma":0.1857726364436853,"theta":-0.004187393155872059,"vega":0.013152243244266856,"rho":-0.013869034041560552,"breakevenPct":1.1662241198010026},{"delta":0.85,"premium":1.3938723384840335,"strike":20.976280019938194,"iv":0.21506354123348276,"gamma":0.19413102797877202,"theta":-0.0028253115113005788,"vega":0.012646525987612227,"rho":-0.014717189525794174,"breakevenPct":0.19160203132435605},{"delta":0.9,"premium":3.72732558139535,"strike":23.310077519379846,"iv":0.4436573643410853,"gamma":0.07190930232558138,"theta":-0.0050829457364341074,"vega":0.009710852713178293,"rho":-0.017275453611781136,"breakevenPct":0.18984741088432666}]},"raw":{"call":[{"delta":0.2,"premium":0.625,"strike":27.501474191197772,"iv":1.1685228764598428,"gamma":0.04313913368252667,"theta":-0.03140642639281148,"vega":0.015568350478029649,"rho":0.002609318523078635,"breakevenPct":43.35613756981535},{"delta":0.25,"premium":0.625,"strike":23.839686871661208,"iv":0.8466174233425808,"gamma":0.06767619848817638,"theta":-0.026007157648469306,"vega":0.017667344338861343,"rho":0.0033726978244605532,"breakevenPct":24.692593637416962},{"delta":0.3,"premium":0.625,"strike":22.061390871783047,"iv":0.6488388841869931,"gamma":0.0965281879086746,"theta":-0.022021053788816726,"vega":0.019332320263664802,"rho":0.004131310252646465,"breakevenPct":15.628903525907464},{"delta":0.35,"premium":0.625,"strike":21.37618602516983,"iv":0.5488494498935255,"gamma":0.13186581134805225,"theta":-0.019403555759028305,"vega":0.020224043942305987,"rho":0.004882542013812061,"breakevenPct":12.13652408343439},{"delta":0.4,"premium":0.625,"strike":20.726280946354144,"iv":0.45215189048763704,"gamma":0.16743780821361492,"theta":-0.016833475471721947,"vega":0.02108719549730009,"rho":0.005633506022863243,"breakevenPct":8.824061908023165},{"delta":0.45,"premium":0.625,"strike":20.076375867538463,"iv":0.3554543310817487,"gamma":0.20300980507917749,"theta":-0.014263395184415589,"vega":0.021950347052294192,"rho":0.006384470031914424,"breakevenPct":5.511599732611945},{"delta":0.5,"premium":0.6950741585568464,"strike":19.813135577181743,"iv":0.3306637454857761,"gamma":0.21189135439514284,"theta":-0.01333905713839161,"vega":0.021587169283087144,"rho":0.007108228047494168,"breakevenPct":4.527062873285363},{"delta":0.55,"premium":0.774479968486582,"strike":19.60138675070245,"iv":0.3154488840182532,"gamma":0.21721858416380782,"theta":-0.012633879666844254,"vega":0.021060683413469405,"rho":0.007828363089190856,"breakevenPct":3.8525316982111573},{"delta":0.6,"premium":0.8538857784163173,"strike":19.389637924223155,"iv":0.3002340225507304,"gamma":0.22254581393247277,"theta":-0.0119287021952969,"vega":0.02053419754385167,"rho":0.008548498130887542,"breakevenPct":3.178000523136953},{"delta":0.65,"premium":0.9332915883460529,"strike":19.177889097743858,"iv":0.2850191610832075,"gamma":0.22787304370113776,"theta":-0.011223524723749542,"vega":0.020007711674233934,"rho":0.00926863317258423,"breakevenPct":2.5034693480627466},{"delta":0.7,"premium":1.024708526392939,"strike":18.963394775714164,"iv":0.2707666781953083,"gamma":0.22843439722459988,"theta":-0.010372334575889352,"vega":0.019178550880039936,"rho":0.00998799827933799,"breakevenPct":1.876163619302255},{"delta":0.75,"premium":1.1792284136790425,"strike":18.734476424179196,"iv":0.26157025049777766,"gamma":0.20395723281301487,"theta":-0.008754036591714049,"vega":0.016759224681295204,"rho":0.01070331837340459,"breakevenPct":1.4969665538136492},{"delta":0.8,"premium":1.333748300965146,"strike":18.505558072644227,"iv":0.25237382280024695,"gamma":0.17948006840142985,"theta":-0.007135738607538746,"vega":0.014339898482550476,"rho":0.01141863846747119,"breakevenPct":1.1177694883250435},{"delta":0.85,"premium":1.4882681882512492,"strike":18.276639721109262,"iv":0.24317739510271633,"gamma":0.1550029039898449,"theta":-0.005517440623363447,"vega":0.01192057228380575,"rho":0.012133958561537789,"breakevenPct":0.7385724228364383},{"delta":0.9,"premium":1.6427880755373527,"strike":18.047721369574294,"iv":0.23398096740518565,"gamma":0.13052573957825991,"theta":-0.003899142639188143,"vega":0.009501246085061019,"rho":0.012849278655604389,"breakevenPct":0.35937535734783244}],"put":[{"delta":0.1,"premium":0.625,"strike":11.483733303623492,"iv":1.8713030177439918,"gamma":0.016964343583032657,"theta":-0.030711383462162706,"vega":0.009754305497682412,"rho":-0.002102736222905812,"breakevenPct":44.65477419152145},{"delta":0.15,"premium":0.625,"strike":14.564960598867868,"iv":1.23176080075639,"gamma":0.03431484464860482,"theta":-0.026666919036346253,"vega":0.012954486813568708,"rho":-0.0029127892528009467,"breakevenPct":28.95025178966428},{"delta":0.2,"premium":0.625,"strike":16.404998973590054,"iv":0.8953559940753371,"gamma":0.05696912212932894,"theta":-0.02304053797838552,"vega":0.015540440539122406,"rho":-0.00372896116258364,"breakevenPct":19.57187067487232},{"delta":0.25,"premium":0.625,"strike":17.558746385420893,"iv":0.6903879893466317,"gamma":0.08439453325812599,"theta":-0.019904219401489162,"vega":0.017615531724537618,"rho":-0.0045505883501876735,"breakevenPct":13.69140476340015},{"delta":0.3,"premium":0.6612171572271879,"strike":18.14019544733105,"iv":0.5933130365412004,"gamma":0.10218872109281826,"theta":-0.017808209601586883,"vega":0.01820941581081316,"rho":-0.00538747919922432,"breakevenPct":10.912445004567477},{"delta":0.35,"premium":0.727822173705083,"strike":18.398021317568062,"iv":0.5589267187859532,"gamma":0.11054711262790497,"theta":-0.016446127957015402,"vega":0.01770369855415853,"rho":-0.0062356346834579425,"breakevenPct":9.937822916090829},{"delta":0.4,"premium":0.794427190182978,"strike":18.655847187805076,"iv":0.5245404010307062,"gamma":0.11890550416299167,"theta":-0.015084046312443918,"vega":0.017197981297503898,"rho":-0.007083790167691567,"breakevenPct":8.96320082761418},{"delta":0.45,"premium":0.8610322066608731,"strike":18.91367305804209,"iv":0.4901540832754592,"gamma":0.1272638956980784,"theta":-0.013721964667872436,"vega":0.016692264040849267,"rho":-0.007931945651925188,"breakevenPct":7.988578739137534},{"delta":0.5,"premium":0.9276372231387682,"strike":19.171498928279103,"iv":0.45576776552021214,"gamma":0.13562228723316508,"theta":-0.012359883023300954,"vega":0.016186546784194636,"rho":-0.008780101136158812,"breakevenPct":7.013956650660886},{"delta":0.55,"premium":0.9942422396166632,"strike":19.429324798516117,"iv":0.421381447764965,"gamma":0.1439806787682518,"theta":-0.01099780137872947,"vega":0.015680829527540005,"rho":-0.009628256620392437,"breakevenPct":6.039334562184239},{"delta":0.6,"premium":1.0608472560945583,"strike":19.68715066875313,"iv":0.38699513000971797,"gamma":0.1523390703033385,"theta":-0.009635719734157989,"vega":0.015175112270885378,"rho":-0.010476412104626059,"breakevenPct":5.064712473707592},{"delta":0.65,"premium":1.1274522725724534,"strike":19.944976538990144,"iv":0.35260881225447094,"gamma":0.1606974618384252,"theta":-0.008273638089586506,"vega":0.014669395014230747,"rho":-0.011324567588859682,"breakevenPct":4.090090385230945},{"delta":0.7,"premium":1.1940572890503485,"strike":20.202802409227154,"iv":0.3182224944992239,"gamma":0.1690558533735119,"theta":-0.006911556445015026,"vega":0.014163677757576116,"rho":-0.012172723073093304,"breakevenPct":3.1154682967542993},{"delta":0.75,"premium":1.2606623055282435,"strike":20.460628279464167,"iv":0.2838361767439768,"gamma":0.1774142449085986,"theta":-0.005549474800443542,"vega":0.013657960500921485,"rho":-0.013020878557326927,"breakevenPct":2.140846208277649},{"delta":0.8,"premium":1.3272673220061386,"strike":20.71845414970118,"iv":0.24944985898872973,"gamma":0.1857726364436853,"theta":-0.004187393155872059,"vega":0.013152243244266856,"rho":-0.013869034041560552,"breakevenPct":1.1662241198010026},{"delta":0.85,"premium":1.3938723384840335,"strike":20.976280019938194,"iv":0.21506354123348276,"gamma":0.19413102797877202,"theta":-0.0028253115113005788,"vega":0.012646525987612227,"rho":-0.014717189525794174,"breakevenPct":0.19160203132435605},{"delta":0.9,"premium":3.72732558139535,"strike":23.310077519379846,"iv":0.4436573643410853,"gamma":0.07190930232558138,"theta":-0.0050829457364341074,"vega":0.009710852713178293,"rho":-0.017275453611781136,"breakevenPct":0.18984741088432666}]}},"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"}}