{"symbol":"FUMB","url":"https://intraalpha.com/companies/FUMB","capturedAt":"2026-10-22T23:03:45.413Z","state":"ready","quote":{"symbol":"FUMB","last_price":19.995,"prev_close":19.99,"regular_close":19.995,"change":0.005,"change_pct":0.025,"regular_change":0.005,"regular_change_pct":0.025,"extended_change":0,"extended_change_pct":0,"bid":17,"ask":23,"bid_size":300,"ask_size":300,"volume":342776,"vwap":19.993277,"open":19.99,"high":20,"low":19.98,"close":19.995,"trade_count":409,"last_trade_at":"2026-10-22T22:30:00.003187218Z","last_quote_at":"2026-10-22T20:13:12.832985374Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:03:28.79467311-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":259700000,"net_expense_ratio":0.0029,"portfolio_turnover":1.24,"dividend_yield":0.0294,"inception_date":"2018-11-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:03:45.023783+00:00"},"optionObservedAt":"2026-10-22T19:59:14.965Z","bars":[{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-15T13:30:00Z","v":100,"vw":19.99},{"c":19.985,"h":20,"l":19.985,"n":17,"o":19.985,"t":"2026-10-15T13:40:00Z","v":3629,"vw":19.990196},{"c":19.985,"h":19.985,"l":19.985,"n":2,"o":19.985,"t":"2026-10-15T13:45:00Z","v":200,"vw":19.985},{"c":19.995,"h":19.995,"l":19.99,"n":11,"o":19.99,"t":"2026-10-15T14:05:00Z","v":795,"vw":19.994},{"c":19.995,"h":19.995,"l":19.99,"n":27,"o":19.995,"t":"2026-10-15T14:10:00Z","v":3700,"vw":19.99027},{"c":19.985,"h":19.985,"l":19.985,"n":4,"o":19.985,"t":"2026-10-15T14:15:00Z","v":206,"vw":19.985},{"c":19.99,"h":19.99,"l":19.985,"n":3,"o":19.985,"t":"2026-10-15T14:35:00Z","v":550,"vw":19.985909},{"c":19.9893,"h":19.9893,"l":19.9893,"n":2,"o":19.9893,"t":"2026-10-15T14:40:00Z","v":1609,"vw":19.9893},{"c":19.985,"h":19.985,"l":19.985,"n":2,"o":19.985,"t":"2026-10-15T14:45:00Z","v":200,"vw":19.985},{"c":19.9851,"h":19.9899,"l":19.9851,"n":2,"o":19.9899,"t":"2026-10-15T14:55:00Z","v":5450,"vw":19.989504},{"c":19.985,"h":19.985,"l":19.985,"n":2,"o":19.985,"t":"2026-10-15T15:00:00Z","v":200,"vw":19.985},{"c":19.985,"h":19.985,"l":19.985,"n":3,"o":19.985,"t":"2026-10-15T15:05:00Z","v":900,"vw":19.985},{"c":19.99,"h":19.99,"l":19.99,"n":3,"o":19.99,"t":"2026-10-15T15:10:00Z","v":209,"vw":19.99},{"c":19.99,"h":19.99,"l":19.99,"n":2,"o":19.99,"t":"2026-10-15T15:15:00Z","v":200,"vw":19.99},{"c":19.9841,"h":19.9841,"l":19.9841,"n":1,"o":19.9841,"t":"2026-10-15T15:35:00Z","v":1000,"vw":19.9841},{"c":19.99,"h":19.99,"l":19.99,"n":2,"o":19.99,"t":"2026-10-15T15:40:00Z","v":200,"vw":19.99},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-15T16:00:00Z","v":5000,"vw":19.99},{"c":19.99,"h":19.99,"l":19.985,"n":4,"o":19.985,"t":"2026-10-15T16:05:00Z","v":340,"vw":19.988333},{"c":19.99,"h":19.99,"l":19.99,"n":2,"o":19.99,"t":"2026-10-15T16:10:00Z","v":200,"vw":19.99},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-15T16:15:00Z","v":100,"vw":19.99},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-15T16:20:00Z","v":100,"vw":19.99},{"c":19.995,"h":20,"l":19.9899,"n":71,"o":19.99,"t":"2026-10-15T16:25:00Z","v":12568,"vw":19.992501},{"c":19.995,"h":19.995,"l":19.995,"n":1,"o":19.995,"t":"2026-10-15T16:30:00Z","v":100,"vw":19.995},{"c":19.995,"h":19.995,"l":19.995,"n":2,"o":19.995,"t":"2026-10-15T16:35:00Z","v":109,"vw":19.995},{"c":19.995,"h":19.995,"l":19.995,"n":2,"o":19.995,"t":"2026-10-15T16:40:00Z","v":200,"vw":19.995},{"c":19.995,"h":19.995,"l":19.995,"n":3,"o":19.995,"t":"2026-10-15T16:45:00Z","v":300,"vw":19.995},{"c":19.995,"h":19.995,"l":19.995,"n":1,"o":19.995,"t":"2026-10-15T16:50:00Z","v":100,"vw":19.995},{"c":19.995,"h":19.995,"l":19.995,"n":1,"o":19.995,"t":"2026-10-15T16:55:00Z","v":100,"vw":19.995},{"c":20,"h":20,"l":19.995,"n":9,"o":19.995,"t":"2026-10-15T17:00:00Z","v":811,"vw":19.995633},{"c":19.995,"h":20,"l":19.99,"n":5,"o":20,"t":"2026-10-15T17:05:00Z","v":1000,"vw":19.9955},{"c":19.995,"h":19.9991,"l":19.995,"n":4,"o":19.995,"t":"2026-10-15T17:15:00Z","v":2359,"vw":19.997983},{"c":19.995,"h":19.995,"l":19.995,"n":3,"o":19.995,"t":"2026-10-15T17:20:00Z","v":1300,"vw":19.995},{"c":20,"h":20,"l":19.995,"n":3,"o":19.995,"t":"2026-10-15T17:25:00Z","v":5200,"vw":19.995096},{"c":19.9999,"h":20,"l":19.9999,"n":12,"o":20,"t":"2026-10-15T17:30:00Z","v":5826,"vw":19.999907},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-15T17:35:00Z","v":200,"vw":20},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-15T17:40:00Z","v":100,"vw":20},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-10-15T17:45:00Z","v":327,"vw":20},{"c":19.9901,"h":20,"l":19.9901,"n":2,"o":20,"t":"2026-10-15T17:50:00Z","v":300,"vw":19.9934},{"c":20,"h":20,"l":19.995,"n":3,"o":19.995,"t":"2026-10-15T17:55:00Z","v":300,"vw":19.996667},{"c":19.995,"h":19.995,"l":19.995,"n":12,"o":19.995,"t":"2026-10-15T18:00:00Z","v":1989,"vw":19.995},{"c":19.995,"h":19.995,"l":19.995,"n":1,"o":19.995,"t":"2026-10-15T18:05:00Z","v":100,"vw":19.995},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-10-15T18:15:00Z","v":16450,"vw":20},{"c":19.995,"h":19.995,"l":19.995,"n":2,"o":19.995,"t":"2026-10-15T18:20:00Z","v":200,"vw":19.995},{"c":19.995,"h":19.995,"l":19.995,"n":8,"o":19.995,"t":"2026-10-15T18:25:00Z","v":624,"vw":19.995},{"c":19.995,"h":19.995,"l":19.995,"n":4,"o":19.995,"t":"2026-10-15T18:30:00Z","v":964,"vw":19.995},{"c":19.995,"h":19.995,"l":19.995,"n":6,"o":19.995,"t":"2026-10-15T18:35:00Z","v":644,"vw":19.995},{"c":19.995,"h":19.995,"l":19.995,"n":3,"o":19.995,"t":"2026-10-15T18:40:00Z","v":300,"vw":19.995},{"c":19.995,"h":19.995,"l":19.995,"n":2,"o":19.995,"t":"2026-10-15T18:45:00Z","v":200,"vw":19.995},{"c":19.995,"h":19.995,"l":19.995,"n":7,"o":19.995,"t":"2026-10-15T18:50:00Z","v":1409,"vw":19.995},{"c":19.995,"h":20,"l":19.995,"n":6,"o":19.995,"t":"2026-10-15T18:55:00Z","v":2540,"vw":19.999016},{"c":19.995,"h":19.995,"l":19.995,"n":3,"o":19.995,"t":"2026-10-15T19:00:00Z","v":209,"vw":19.995},{"c":19.995,"h":19.995,"l":19.995,"n":1,"o":19.995,"t":"2026-10-15T19:10:00Z","v":1000,"vw":19.995},{"c":19.995,"h":19.995,"l":19.995,"n":4,"o":19.995,"t":"2026-10-15T19:20:00Z","v":1307,"vw":19.995},{"c":19.995,"h":19.995,"l":19.99,"n":27,"o":19.995,"t":"2026-10-15T19:25:00Z","v":8398,"vw":19.994716},{"c":19.995,"h":19.995,"l":19.995,"n":4,"o":19.995,"t":"2026-10-15T19:30:00Z","v":325,"vw":19.995},{"c":19.995,"h":20,"l":19.995,"n":9,"o":19.995,"t":"2026-10-15T19:35:00Z","v":1664,"vw":19.998333},{"c":20,"h":20,"l":19.995,"n":12,"o":19.9999,"t":"2026-10-15T19:40:00Z","v":2850,"vw":19.998118},{"c":19.99,"h":19.995,"l":19.99,"n":2,"o":19.995,"t":"2026-10-15T19:50:00Z","v":200,"vw":19.9925},{"c":20,"h":20,"l":19.995,"n":32,"o":19.995,"t":"2026-10-15T19:55:00Z","v":5819,"vw":19.997603},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-15T20:00:00Z","v":300,"vw":20},{"c":20.005,"h":20.005,"l":20,"n":3,"o":20,"t":"2026-10-16T13:30:00Z","v":759,"vw":20.003294},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-10-16T13:35:00Z","v":7053,"vw":20},{"c":19.995,"h":19.995,"l":19.995,"n":1,"o":19.995,"t":"2026-10-16T13:40:00Z","v":100,"vw":19.995},{"c":19.995,"h":19.995,"l":19.995,"n":2,"o":19.995,"t":"2026-10-16T13:45:00Z","v":200,"vw":19.995},{"c":19.9911,"h":20,"l":19.9911,"n":3,"o":20,"t":"2026-10-16T13:50:00Z","v":288,"vw":19.994201},{"c":20,"h":20,"l":20,"n":4,"o":20,"t":"2026-10-16T13:55:00Z","v":302,"vw":20},{"c":19.9981,"h":19.9981,"l":19.9981,"n":2,"o":19.9981,"t":"2026-10-16T14:15:00Z","v":417,"vw":19.9981},{"c":19.995,"h":19.995,"l":19.995,"n":3,"o":19.995,"t":"2026-10-16T14:25:00Z","v":751,"vw":19.995},{"c":19.995,"h":20,"l":19.995,"n":3,"o":19.995,"t":"2026-10-16T14:30:00Z","v":300,"vw":19.996667},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-16T14:40:00Z","v":200,"vw":20},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-16T14:45:00Z","v":2839,"vw":20},{"c":20,"h":20,"l":19.995,"n":3,"o":19.995,"t":"2026-10-16T14:50:00Z","v":567,"vw":19.996914},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-16T14:55:00Z","v":100,"vw":20},{"c":19.9997,"h":19.9997,"l":19.9997,"n":1,"o":19.9997,"t":"2026-10-16T15:05:00Z","v":116,"vw":19.9997},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-16T15:15:00Z","v":200,"vw":20},{"c":20,"h":20,"l":19.9999,"n":2,"o":19.9999,"t":"2026-10-16T15:25:00Z","v":400,"vw":19.999925},{"c":20.005,"h":20.01,"l":20.005,"n":2,"o":20.01,"t":"2026-10-16T15:45:00Z","v":21174,"vw":20.009976},{"c":20.005,"h":20.005,"l":20.005,"n":2,"o":20.005,"t":"2026-10-16T15:50:00Z","v":124,"vw":20.005},{"c":20.005,"h":20.005,"l":20.005,"n":1,"o":20.005,"t":"2026-10-16T15:55:00Z","v":100,"vw":20.005},{"c":20.01,"h":20.01,"l":20.005,"n":4,"o":20.005,"t":"2026-10-16T16:00:00Z","v":242,"vw":20.0075},{"c":20.01,"h":20.01,"l":20.01,"n":3,"o":20.01,"t":"2026-10-16T16:10:00Z","v":232,"vw":20.01},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-16T16:15:00Z","v":100,"vw":20.01},{"c":20.005,"h":20.01,"l":20.005,"n":3,"o":20.01,"t":"2026-10-16T16:20:00Z","v":248,"vw":20.0075},{"c":20.005,"h":20.0091,"l":20.005,"n":9,"o":20.0091,"t":"2026-10-16T16:25:00Z","v":1389,"vw":20.008219},{"c":20.005,"h":20.005,"l":20.005,"n":1,"o":20.005,"t":"2026-10-16T16:30:00Z","v":100,"vw":20.005},{"c":20.005,"h":20.005,"l":20.005,"n":2,"o":20.005,"t":"2026-10-16T16:35:00Z","v":200,"vw":20.005},{"c":20.005,"h":20.01,"l":20.005,"n":8,"o":20.0099,"t":"2026-10-16T16:40:00Z","v":7571,"vw":20.007209},{"c":20.005,"h":20.005,"l":20.005,"n":1,"o":20.005,"t":"2026-10-16T16:45:00Z","v":100,"vw":20.005},{"c":20.005,"h":20.005,"l":20.005,"n":1,"o":20.005,"t":"2026-10-16T16:50:00Z","v":100,"vw":20.005},{"c":20.005,"h":20.005,"l":20.005,"n":2,"o":20.005,"t":"2026-10-16T16:55:00Z","v":200,"vw":20.005},{"c":20.01,"h":20.01,"l":20.0095,"n":2,"o":20.0095,"t":"2026-10-16T17:00:00Z","v":3100,"vw":20.009516},{"c":20.01,"h":20.01,"l":20.01,"n":3,"o":20.01,"t":"2026-10-16T17:05:00Z","v":3300,"vw":20.01},{"c":20.01,"h":20.01,"l":20.01,"n":3,"o":20.01,"t":"2026-10-16T17:10:00Z","v":272,"vw":20.01},{"c":20.01,"h":20.01,"l":20.01,"n":2,"o":20.01,"t":"2026-10-16T17:15:00Z","v":208,"vw":20.01},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-16T17:20:00Z","v":100,"vw":20.01},{"c":20.005,"h":20.01,"l":20.005,"n":3,"o":20.01,"t":"2026-10-16T17:25:00Z","v":859,"vw":20.009341},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-16T17:30:00Z","v":100,"vw":20.01},{"c":20.005,"h":20.01,"l":20.005,"n":3,"o":20.01,"t":"2026-10-16T17:35:00Z","v":524,"vw":20.008894},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-16T17:40:00Z","v":100,"vw":20.01},{"c":20.01,"h":20.01,"l":20.01,"n":3,"o":20.01,"t":"2026-10-16T17:45:00Z","v":280,"vw":20.01},{"c":20.01,"h":20.01,"l":20.005,"n":3,"o":20.005,"t":"2026-10-16T17:50:00Z","v":300,"vw":20.007608},{"c":20.005,"h":20.005,"l":20.0023,"n":5,"o":20.005,"t":"2026-10-16T18:00:00Z","v":1531,"vw":20.004238},{"c":20.005,"h":20.005,"l":20.005,"n":1,"o":20.005,"t":"2026-10-16T18:10:00Z","v":100,"vw":20.005},{"c":20.0099,"h":20.0099,"l":20.0099,"n":3,"o":20.0099,"t":"2026-10-16T18:30:00Z","v":835,"vw":20.0099},{"c":20.005,"h":20.0099,"l":20.005,"n":2,"o":20.0099,"t":"2026-10-16T18:50:00Z","v":1436,"vw":20.009559},{"c":20.005,"h":20.005,"l":20.005,"n":2,"o":20.005,"t":"2026-10-16T18:55:00Z","v":580,"vw":20.005},{"c":20.005,"h":20.005,"l":20.005,"n":3,"o":20.005,"t":"2026-10-16T19:20:00Z","v":1000,"vw":20.005},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-16T19:45:00Z","v":100,"vw":20.01},{"c":20.005,"h":20.005,"l":20.005,"n":2,"o":20.005,"t":"2026-10-16T19:50:00Z","v":200,"vw":20.005},{"c":20.01,"h":20.01,"l":20,"n":8,"o":20.005,"t":"2026-10-16T19:55:00Z","v":2484,"vw":20.006256},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-16T20:00:00Z","v":300,"vw":20.01},{"c":20,"h":20,"l":20,"n":5,"o":20,"t":"2026-10-19T13:25:00Z","v":290,"vw":20},{"c":20,"h":20.04,"l":20,"n":3,"o":20.04,"t":"2026-10-19T13:30:00Z","v":2862,"vw":20.038599},{"c":20.005,"h":20.005,"l":20.005,"n":1,"o":20.005,"t":"2026-10-19T14:30:00Z","v":100,"vw":20.005},{"c":20.005,"h":20.005,"l":20.005,"n":1,"o":20.005,"t":"2026-10-19T14:35:00Z","v":100,"vw":20.005},{"c":20.005,"h":20.0095,"l":20.005,"n":3,"o":20.0095,"t":"2026-10-19T14:45:00Z","v":2599,"vw":20.009327},{"c":20.005,"h":20.005,"l":20.005,"n":1,"o":20.005,"t":"2026-10-19T14:50:00Z","v":100,"vw":20.005},{"c":20.005,"h":20.005,"l":20.005,"n":2,"o":20.005,"t":"2026-10-19T14:55:00Z","v":2264,"vw":20.005},{"c":20.005,"h":20.005,"l":20.005,"n":1,"o":20.005,"t":"2026-10-19T15:00:00Z","v":100,"vw":20.005},{"c":20.005,"h":20.005,"l":20.005,"n":6,"o":20.005,"t":"2026-10-19T15:20:00Z","v":2918,"vw":20.005},{"c":20.005,"h":20.005,"l":20.0006,"n":2,"o":20.0006,"t":"2026-10-19T15:25:00Z","v":2800,"vw":20.000757},{"c":20.005,"h":20.005,"l":20.0029,"n":5,"o":20.0029,"t":"2026-10-19T15:30:00Z","v":6622,"vw":20.002965},{"c":20.005,"h":20.005,"l":20.005,"n":1,"o":20.005,"t":"2026-10-19T15:35:00Z","v":100,"vw":20.005},{"c":20.005,"h":20.005,"l":20.005,"n":1,"o":20.005,"t":"2026-10-19T15:40:00Z","v":100,"vw":20.005},{"c":20,"h":20.005,"l":20,"n":6,"o":20.005,"t":"2026-10-19T15:45:00Z","v":7480,"vw":20.004866},{"c":20.005,"h":20.005,"l":20.005,"n":1,"o":20.005,"t":"2026-10-19T15:50:00Z","v":100,"vw":20.005},{"c":20.005,"h":20.005,"l":20.005,"n":2,"o":20.005,"t":"2026-10-19T15:55:00Z","v":1400,"vw":20.005},{"c":20.0099,"h":20.0099,"l":20.005,"n":3,"o":20.005,"t":"2026-10-19T16:00:00Z","v":4099,"vw":20.00978},{"c":20.005,"h":20.005,"l":20.005,"n":3,"o":20.005,"t":"2026-10-19T16:05:00Z","v":270,"vw":20.005},{"c":20.005,"h":20.005,"l":20.005,"n":1,"o":20.005,"t":"2026-10-19T16:10:00Z","v":100,"vw":20.005},{"c":20.005,"h":20.005,"l":20.005,"n":2,"o":20.005,"t":"2026-10-19T16:15:00Z","v":188,"vw":20.005},{"c":20.005,"h":20.005,"l":20.005,"n":3,"o":20.005,"t":"2026-10-19T16:25:00Z","v":269,"vw":20.005},{"c":20.005,"h":20.005,"l":20.005,"n":3,"o":20.005,"t":"2026-10-19T16:30:00Z","v":288,"vw":20.005},{"c":20.005,"h":20.005,"l":20.005,"n":3,"o":20.005,"t":"2026-10-19T16:35:00Z","v":132,"vw":20.005},{"c":20.005,"h":20.005,"l":20.005,"n":1,"o":20.005,"t":"2026-10-19T16:40:00Z","v":100,"vw":20.005},{"c":20.005,"h":20.005,"l":20.005,"n":3,"o":20.005,"t":"2026-10-19T16:45:00Z","v":132,"vw":20.005},{"c":20.005,"h":20.005,"l":20.005,"n":1,"o":20.005,"t":"2026-10-19T16:50:00Z","v":100,"vw":20.005},{"c":20.005,"h":20.01,"l":20.005,"n":6,"o":20.006,"t":"2026-10-19T16:55:00Z","v":10479,"vw":20.009571},{"c":20.005,"h":20.005,"l":20.005,"n":3,"o":20.005,"t":"2026-10-19T17:00:00Z","v":336,"vw":20.005},{"c":20.005,"h":20.005,"l":20.005,"n":3,"o":20.005,"t":"2026-10-19T17:05:00Z","v":1153,"vw":20.005},{"c":20.005,"h":20.005,"l":20.005,"n":1,"o":20.005,"t":"2026-10-19T17:10:00Z","v":100,"vw":20.005},{"c":20.005,"h":20.005,"l":20.005,"n":1,"o":20.005,"t":"2026-10-19T17:15:00Z","v":100,"vw":20.005},{"c":20.005,"h":20.005,"l":20.005,"n":2,"o":20.005,"t":"2026-10-19T17:20:00Z","v":103,"vw":20.005},{"c":20.005,"h":20.005,"l":20.005,"n":4,"o":20.005,"t":"2026-10-19T17:25:00Z","v":936,"vw":20.005},{"c":20.005,"h":20.005,"l":20.005,"n":2,"o":20.005,"t":"2026-10-19T17:30:00Z","v":200,"vw":20.005},{"c":20.005,"h":20.005,"l":20.005,"n":1,"o":20.005,"t":"2026-10-19T17:35:00Z","v":100,"vw":20.005},{"c":20.005,"h":20.005,"l":20.005,"n":1,"o":20.005,"t":"2026-10-19T17:40:00Z","v":100,"vw":20.005},{"c":20.01,"h":20.01,"l":20.01,"n":2,"o":20.01,"t":"2026-10-19T17:50:00Z","v":119,"vw":20.01},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-19T18:05:00Z","v":100,"vw":20.01},{"c":20.005,"h":20.005,"l":20.005,"n":2,"o":20.005,"t":"2026-10-19T18:35:00Z","v":546,"vw":20.005},{"c":20.005,"h":20.01,"l":20.005,"n":3,"o":20.01,"t":"2026-10-19T18:40:00Z","v":229,"vw":20.0075},{"c":20.005,"h":20.0059,"l":20.005,"n":4,"o":20.0059,"t":"2026-10-19T19:15:00Z","v":1054,"vw":20.005155},{"c":20.005,"h":20.005,"l":20.005,"n":2,"o":20.005,"t":"2026-10-19T19:35:00Z","v":768,"vw":20.005},{"c":20.01,"h":20.01,"l":20.01,"n":3,"o":20.01,"t":"2026-10-19T19:40:00Z","v":246,"vw":20.01},{"c":20.01,"h":20.01,"l":20.005,"n":2,"o":20.005,"t":"2026-10-19T19:45:00Z","v":991,"vw":20.005505},{"c":20.02,"h":20.02,"l":20.01,"n":16,"o":20.01,"t":"2026-10-19T19:55:00Z","v":1218,"vw":20.01907},{"c":20.02,"h":20.02,"l":20.02,"n":1,"o":20.02,"t":"2026-10-19T20:00:00Z","v":300,"vw":20.02},{"c":20.005,"h":20.005,"l":19.98,"n":2,"o":19.98,"t":"2026-10-20T13:30:00Z","v":5034,"vw":19.980497},{"c":20.01,"h":20.01,"l":20.01,"n":4,"o":20.01,"t":"2026-10-20T13:35:00Z","v":303,"vw":20.01},{"c":20.01,"h":20.01,"l":20.01,"n":3,"o":20.01,"t":"2026-10-20T13:40:00Z","v":300,"vw":20.01},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-20T13:45:00Z","v":100,"vw":20.01},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-20T13:50:00Z","v":100,"vw":20.01},{"c":20.0099,"h":20.01,"l":20.0099,"n":2,"o":20.01,"t":"2026-10-20T13:55:00Z","v":428,"vw":20.009923},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-20T14:00:00Z","v":100,"vw":20.01},{"c":20.01,"h":20.01,"l":20.01,"n":2,"o":20.01,"t":"2026-10-20T14:05:00Z","v":101,"vw":20.01},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-20T14:10:00Z","v":100,"vw":20.01},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-20T14:15:00Z","v":100,"vw":20.01},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-20T14:20:00Z","v":100,"vw":20.01},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-20T14:25:00Z","v":100,"vw":20.01},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-20T14:30:00Z","v":100,"vw":20.01},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-20T14:35:00Z","v":100,"vw":20.01},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-20T14:40:00Z","v":100,"vw":20.01},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-20T14:45:00Z","v":100,"vw":20.01},{"c":20.015,"h":20.015,"l":20.015,"n":3,"o":20.015,"t":"2026-10-20T14:50:00Z","v":300,"vw":20.015},{"c":20.015,"h":20.02,"l":20.015,"n":33,"o":20.015,"t":"2026-10-20T15:00:00Z","v":11599,"vw":20.016126},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-20T15:05:00Z","v":100,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-20T15:10:00Z","v":100,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-20T15:15:00Z","v":100,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":2,"o":20.015,"t":"2026-10-20T15:20:00Z","v":451,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":2,"o":20.015,"t":"2026-10-20T15:25:00Z","v":218,"vw":20.015},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-20T15:30:00Z","v":500,"vw":20.01},{"c":20.015,"h":20.015,"l":20.015,"n":2,"o":20.015,"t":"2026-10-20T15:35:00Z","v":200,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":11,"o":20.015,"t":"2026-10-20T15:40:00Z","v":7372,"vw":20.015},{"c":20.01,"h":20.015,"l":20.01,"n":3,"o":20.015,"t":"2026-10-20T15:45:00Z","v":202,"vw":20.012488},{"c":20.015,"h":20.019,"l":20.015,"n":8,"o":20.019,"t":"2026-10-20T15:50:00Z","v":2275,"vw":20.016059},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-20T16:00:00Z","v":100,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":65,"o":20.015,"t":"2026-10-20T16:05:00Z","v":6500,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":2,"o":20.015,"t":"2026-10-20T16:10:00Z","v":385,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-20T16:15:00Z","v":100,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-20T16:20:00Z","v":100,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-20T16:25:00Z","v":100,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-20T16:35:00Z","v":100,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-20T16:40:00Z","v":100,"vw":20.015},{"c":20.01,"h":20.01,"l":20.01,"n":6,"o":20.01,"t":"2026-10-20T16:45:00Z","v":580,"vw":20.01},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-20T16:50:00Z","v":100,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-20T16:55:00Z","v":100,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-20T17:00:00Z","v":117,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-20T17:10:00Z","v":100,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-20T17:20:00Z","v":100,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-20T17:25:00Z","v":100,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-20T17:35:00Z","v":100,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-20T17:40:00Z","v":100,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-20T17:45:00Z","v":424,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-20T17:50:00Z","v":100,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-20T17:55:00Z","v":100,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-20T18:05:00Z","v":100,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-20T18:10:00Z","v":100,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-20T18:15:00Z","v":100,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":2,"o":20.015,"t":"2026-10-20T18:25:00Z","v":169,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-20T18:30:00Z","v":100,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-20T18:35:00Z","v":100,"vw":20.015},{"c":20.015,"h":20.015,"l":20.01,"n":2,"o":20.01,"t":"2026-10-20T18:40:00Z","v":200,"vw":20.0125},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-20T18:50:00Z","v":100,"vw":20.015},{"c":20.01,"h":20.015,"l":20.01,"n":15,"o":20.015,"t":"2026-10-20T18:55:00Z","v":26107,"vw":20.010116},{"c":20.01,"h":20.015,"l":20.01,"n":2,"o":20.015,"t":"2026-10-20T19:00:00Z","v":200,"vw":20.0125},{"c":20.01,"h":20.015,"l":20.01,"n":2,"o":20.015,"t":"2026-10-20T19:05:00Z","v":200,"vw":20.0125},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-20T19:10:00Z","v":100,"vw":20.015},{"c":20.015,"h":20.015,"l":20.01,"n":4,"o":20.01,"t":"2026-10-20T19:15:00Z","v":573,"vw":20.014128},{"c":20.015,"h":20.015,"l":20.01,"n":4,"o":20.015,"t":"2026-10-20T19:20:00Z","v":1611,"vw":20.014379},{"c":20.015,"h":20.015,"l":20.01,"n":70,"o":20.015,"t":"2026-10-20T19:25:00Z","v":8118,"vw":20.013842},{"c":20.015,"h":20.015,"l":20.015,"n":7,"o":20.015,"t":"2026-10-20T19:30:00Z","v":118,"vw":20.015},{"c":20.015,"h":20.015,"l":20.01,"n":3,"o":20.015,"t":"2026-10-20T19:35:00Z","v":300,"vw":20.013333},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-20T19:40:00Z","v":100,"vw":20.015},{"c":20.015,"h":20.015,"l":20.01,"n":6,"o":20.015,"t":"2026-10-20T19:45:00Z","v":501,"vw":20.013945},{"c":20.01,"h":20.015,"l":20.01,"n":11,"o":20.015,"t":"2026-10-20T19:50:00Z","v":1032,"vw":20.012},{"c":20.01,"h":20.015,"l":20.01,"n":15,"o":20.01,"t":"2026-10-20T19:55:00Z","v":1469,"vw":20.014213},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-20T20:00:00Z","v":397,"vw":19.99},{"c":19.98,"h":19.99,"l":19.96,"n":15,"o":19.96,"t":"2026-10-21T13:25:00Z","v":1098,"vw":19.971},{"c":19.96,"h":20.01,"l":19.95,"n":4,"o":19.95,"t":"2026-10-21T13:30:00Z","v":7406,"vw":19.99778},{"c":19.9559,"h":19.9559,"l":19.9559,"n":1,"o":19.9559,"t":"2026-10-21T13:35:00Z","v":115,"vw":19.9559},{"c":19.96,"h":19.96,"l":19.96,"n":1,"o":19.96,"t":"2026-10-21T13:45:00Z","v":47895,"vw":19.96},{"c":19.955,"h":19.955,"l":19.955,"n":1,"o":19.955,"t":"2026-10-21T14:00:00Z","v":100,"vw":19.955},{"c":19.96,"h":19.96,"l":19.96,"n":1,"o":19.96,"t":"2026-10-21T14:30:00Z","v":100,"vw":19.96},{"c":19.965,"h":19.965,"l":19.965,"n":1,"o":19.965,"t":"2026-10-21T14:55:00Z","v":191,"vw":19.965},{"c":19.96,"h":19.96,"l":19.96,"n":1,"o":19.96,"t":"2026-10-21T15:25:00Z","v":100,"vw":19.96},{"c":19.9695,"h":19.9695,"l":19.9695,"n":2,"o":19.9695,"t":"2026-10-21T15:35:00Z","v":3261,"vw":19.9695},{"c":19.965,"h":19.965,"l":19.965,"n":2,"o":19.965,"t":"2026-10-21T15:40:00Z","v":691,"vw":19.965},{"c":19.965,"h":19.965,"l":19.965,"n":2,"o":19.965,"t":"2026-10-21T15:45:00Z","v":451,"vw":19.965},{"c":19.965,"h":19.965,"l":19.965,"n":1,"o":19.965,"t":"2026-10-21T15:50:00Z","v":100,"vw":19.965},{"c":19.965,"h":19.9691,"l":19.965,"n":2,"o":19.9691,"t":"2026-10-21T15:55:00Z","v":1102,"vw":19.968728},{"c":19.965,"h":19.965,"l":19.965,"n":1,"o":19.965,"t":"2026-10-21T16:00:00Z","v":100,"vw":19.965},{"c":19.965,"h":19.965,"l":19.965,"n":2,"o":19.965,"t":"2026-10-21T16:20:00Z","v":2600,"vw":19.965},{"c":19.965,"h":19.965,"l":19.965,"n":1,"o":19.965,"t":"2026-10-21T16:25:00Z","v":100,"vw":19.965},{"c":19.965,"h":19.965,"l":19.965,"n":2,"o":19.965,"t":"2026-10-21T16:30:00Z","v":200,"vw":19.965},{"c":19.9692,"h":19.9692,"l":19.9692,"n":1,"o":19.9692,"t":"2026-10-21T16:45:00Z","v":2448,"vw":19.9692},{"c":19.965,"h":19.965,"l":19.965,"n":1,"o":19.965,"t":"2026-10-21T16:50:00Z","v":100,"vw":19.965},{"c":19.97,"h":19.97,"l":19.97,"n":5,"o":19.97,"t":"2026-10-21T17:00:00Z","v":500,"vw":19.97},{"c":19.965,"h":19.965,"l":19.965,"n":1,"o":19.965,"t":"2026-10-21T17:05:00Z","v":100,"vw":19.965},{"c":19.965,"h":19.965,"l":19.965,"n":1,"o":19.965,"t":"2026-10-21T17:10:00Z","v":100,"vw":19.965},{"c":19.9692,"h":19.97,"l":19.9692,"n":3,"o":19.97,"t":"2026-10-21T17:15:00Z","v":7030,"vw":19.969713},{"c":19.965,"h":19.965,"l":19.965,"n":2,"o":19.965,"t":"2026-10-21T17:20:00Z","v":272,"vw":19.965},{"c":19.965,"h":19.965,"l":19.965,"n":1,"o":19.965,"t":"2026-10-21T17:25:00Z","v":100,"vw":19.965},{"c":19.965,"h":19.965,"l":19.965,"n":1,"o":19.965,"t":"2026-10-21T17:30:00Z","v":100,"vw":19.965},{"c":19.965,"h":19.97,"l":19.965,"n":3,"o":19.965,"t":"2026-10-21T17:35:00Z","v":507,"vw":19.965996},{"c":19.9676,"h":19.9676,"l":19.9676,"n":2,"o":19.9676,"t":"2026-10-21T17:40:00Z","v":1540,"vw":19.9676},{"c":19.9601,"h":19.965,"l":19.9601,"n":2,"o":19.965,"t":"2026-10-21T17:45:00Z","v":973,"vw":19.960604},{"c":19.965,"h":19.965,"l":19.965,"n":1,"o":19.965,"t":"2026-10-21T17:50:00Z","v":100,"vw":19.965},{"c":19.965,"h":19.965,"l":19.965,"n":1,"o":19.965,"t":"2026-10-21T17:55:00Z","v":100,"vw":19.965},{"c":19.97,"h":19.97,"l":19.965,"n":3,"o":19.965,"t":"2026-10-21T18:00:00Z","v":12600,"vw":19.96996},{"c":19.965,"h":19.965,"l":19.965,"n":2,"o":19.965,"t":"2026-10-21T18:05:00Z","v":200,"vw":19.965},{"c":19.965,"h":19.965,"l":19.965,"n":1,"o":19.965,"t":"2026-10-21T18:10:00Z","v":100,"vw":19.965},{"c":19.965,"h":19.965,"l":19.965,"n":1,"o":19.965,"t":"2026-10-21T18:15:00Z","v":100,"vw":19.965},{"c":19.99,"h":20.02,"l":19.965,"n":378,"o":19.965,"t":"2026-10-21T18:20:00Z","v":71772,"vw":19.984593},{"c":19.985,"h":19.985,"l":19.98,"n":50,"o":19.98,"t":"2026-10-21T18:25:00Z","v":4706,"vw":19.98024},{"c":19.98,"h":19.985,"l":19.98,"n":13,"o":19.98,"t":"2026-10-21T18:30:00Z","v":1984,"vw":19.981471},{"c":19.98,"h":19.99,"l":19.98,"n":74,"o":19.98,"t":"2026-10-21T18:35:00Z","v":36460,"vw":19.984208},{"c":19.975,"h":19.98,"l":19.975,"n":20,"o":19.975,"t":"2026-10-21T18:40:00Z","v":38043,"vw":19.975216},{"c":19.975,"h":19.98,"l":19.975,"n":12,"o":19.975,"t":"2026-10-21T18:45:00Z","v":1454,"vw":19.975358},{"c":19.975,"h":19.975,"l":19.975,"n":5,"o":19.975,"t":"2026-10-21T18:50:00Z","v":900,"vw":19.975},{"c":19.975,"h":19.975,"l":19.975,"n":4,"o":19.975,"t":"2026-10-21T18:55:00Z","v":600,"vw":19.975},{"c":19.975,"h":19.975,"l":19.975,"n":5,"o":19.975,"t":"2026-10-21T19:00:00Z","v":600,"vw":19.975},{"c":19.975,"h":19.98,"l":19.975,"n":6,"o":19.975,"t":"2026-10-21T19:05:00Z","v":1000,"vw":19.9755},{"c":19.975,"h":19.975,"l":19.975,"n":6,"o":19.975,"t":"2026-10-21T19:10:00Z","v":907,"vw":19.975},{"c":19.975,"h":19.975,"l":19.975,"n":3,"o":19.975,"t":"2026-10-21T19:15:00Z","v":660,"vw":19.975},{"c":19.975,"h":19.975,"l":19.975,"n":3,"o":19.975,"t":"2026-10-21T19:20:00Z","v":600,"vw":19.975},{"c":19.975,"h":19.975,"l":19.975,"n":8,"o":19.975,"t":"2026-10-21T19:25:00Z","v":1200,"vw":19.975},{"c":19.975,"h":19.975,"l":19.975,"n":6,"o":19.975,"t":"2026-10-21T19:30:00Z","v":800,"vw":19.975},{"c":19.985,"h":19.99,"l":19.975,"n":97,"o":19.975,"t":"2026-10-21T19:35:00Z","v":43204,"vw":19.981213},{"c":19.985,"h":19.985,"l":19.985,"n":5,"o":19.985,"t":"2026-10-21T19:40:00Z","v":1208,"vw":19.985},{"c":19.98,"h":19.985,"l":19.98,"n":24,"o":19.985,"t":"2026-10-21T19:45:00Z","v":4549,"vw":19.984438},{"c":19.985,"h":19.985,"l":19.985,"n":15,"o":19.985,"t":"2026-10-21T19:50:00Z","v":3270,"vw":19.985},{"c":19.99,"h":19.99,"l":19.98,"n":88,"o":19.985,"t":"2026-10-21T19:55:00Z","v":58757,"vw":19.980956},{"c":19.8,"h":19.99,"l":19.8,"n":15,"o":19.99,"t":"2026-10-21T20:00:00Z","v":2111,"vw":19.899567},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-22T13:45:00Z","v":100,"vw":19.99},{"c":19.99,"h":19.99,"l":19.99,"n":3,"o":19.99,"t":"2026-10-22T13:55:00Z","v":320,"vw":19.99},{"c":19.99,"h":19.9992,"l":19.985,"n":21,"o":19.9992,"t":"2026-10-22T14:00:00Z","v":24915,"vw":19.989753},{"c":19.995,"h":20,"l":19.9898,"n":21,"o":19.9898,"t":"2026-10-22T14:10:00Z","v":36450,"vw":19.993406},{"c":19.995,"h":19.995,"l":19.99,"n":6,"o":19.995,"t":"2026-10-22T14:15:00Z","v":27001,"vw":19.994843},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-22T14:20:00Z","v":38718,"vw":20},{"c":19.99,"h":19.995,"l":19.99,"n":3,"o":19.995,"t":"2026-10-22T14:30:00Z","v":457,"vw":19.99375},{"c":19.98,"h":19.98,"l":19.98,"n":1,"o":19.98,"t":"2026-10-22T15:05:00Z","v":506,"vw":19.98},{"c":19.98,"h":19.98,"l":19.98,"n":2,"o":19.98,"t":"2026-10-22T15:30:00Z","v":536,"vw":19.98},{"c":19.9899,"h":19.99,"l":19.9899,"n":31,"o":19.99,"t":"2026-10-22T15:40:00Z","v":2990,"vw":19.989964},{"c":19.99,"h":19.99,"l":19.99,"n":2,"o":19.99,"t":"2026-10-22T15:55:00Z","v":126,"vw":19.99},{"c":19.985,"h":20,"l":19.985,"n":62,"o":19.99,"t":"2026-10-22T16:15:00Z","v":14270,"vw":19.991373},{"c":19.995,"h":19.995,"l":19.995,"n":1,"o":19.995,"t":"2026-10-22T16:20:00Z","v":100,"vw":19.995},{"c":19.995,"h":19.995,"l":19.995,"n":15,"o":19.995,"t":"2026-10-22T16:25:00Z","v":912,"vw":19.995},{"c":19.995,"h":19.995,"l":19.994,"n":5,"o":19.995,"t":"2026-10-22T16:35:00Z","v":2361,"vw":19.994466},{"c":19.995,"h":19.995,"l":19.99,"n":3,"o":19.99,"t":"2026-10-22T16:50:00Z","v":100424,"vw":19.990021},{"c":19.995,"h":19.995,"l":19.995,"n":3,"o":19.995,"t":"2026-10-22T16:55:00Z","v":274,"vw":19.995},{"c":19.995,"h":19.995,"l":19.995,"n":2,"o":19.995,"t":"2026-10-22T17:05:00Z","v":10324,"vw":19.995},{"c":19.995,"h":19.995,"l":19.995,"n":2,"o":19.995,"t":"2026-10-22T17:10:00Z","v":301,"vw":19.995},{"c":19.995,"h":19.995,"l":19.995,"n":4,"o":19.995,"t":"2026-10-22T17:15:00Z","v":195,"vw":19.995},{"c":19.995,"h":19.995,"l":19.995,"n":8,"o":19.995,"t":"2026-10-22T17:20:00Z","v":1288,"vw":19.995},{"c":19.995,"h":19.995,"l":19.9906,"n":2,"o":19.9906,"t":"2026-10-22T17:30:00Z","v":2714,"vw":19.990762},{"c":19.995,"h":19.995,"l":19.99,"n":6,"o":19.995,"t":"2026-10-22T17:35:00Z","v":3516,"vw":19.99343},{"c":19.9941,"h":19.995,"l":19.99,"n":5,"o":19.995,"t":"2026-10-22T17:45:00Z","v":713,"vw":19.99392},{"c":19.995,"h":19.995,"l":19.995,"n":1,"o":19.995,"t":"2026-10-22T17:50:00Z","v":288,"vw":19.995},{"c":19.995,"h":19.995,"l":19.995,"n":1,"o":19.995,"t":"2026-10-22T17:55:00Z","v":107,"vw":19.995},{"c":19.995,"h":19.995,"l":19.995,"n":1,"o":19.995,"t":"2026-10-22T18:00:00Z","v":300,"vw":19.995},{"c":19.995,"h":19.995,"l":19.995,"n":5,"o":19.995,"t":"2026-10-22T18:05:00Z","v":1178,"vw":19.995},{"c":19.99,"h":19.995,"l":19.99,"n":9,"o":19.99,"t":"2026-10-22T18:10:00Z","v":810,"vw":19.992525},{"c":19.995,"h":19.995,"l":19.995,"n":1,"o":19.995,"t":"2026-10-22T18:20:00Z","v":292,"vw":19.995},{"c":19.995,"h":19.9999,"l":19.99,"n":20,"o":19.995,"t":"2026-10-22T18:25:00Z","v":13176,"vw":19.995686},{"c":19.995,"h":19.995,"l":19.99,"n":8,"o":19.99,"t":"2026-10-22T18:30:00Z","v":761,"vw":19.994286},{"c":19.995,"h":19.995,"l":19.995,"n":2,"o":19.995,"t":"2026-10-22T18:35:00Z","v":300,"vw":19.995},{"c":19.99,"h":19.995,"l":19.99,"n":8,"o":19.995,"t":"2026-10-22T18:40:00Z","v":1105,"vw":19.993118},{"c":19.995,"h":20,"l":19.99,"n":32,"o":19.995,"t":"2026-10-22T18:45:00Z","v":33031,"vw":19.997509},{"c":19.99,"h":19.995,"l":19.99,"n":31,"o":19.995,"t":"2026-10-22T18:50:00Z","v":3410,"vw":19.992386},{"c":19.99,"h":19.995,"l":19.99,"n":4,"o":19.995,"t":"2026-10-22T18:55:00Z","v":456,"vw":19.993333},{"c":19.99,"h":19.99,"l":19.99,"n":3,"o":19.99,"t":"2026-10-22T19:05:00Z","v":408,"vw":19.99},{"c":19.99,"h":19.995,"l":19.99,"n":6,"o":19.99,"t":"2026-10-22T19:15:00Z","v":1725,"vw":19.993358},{"c":19.995,"h":19.995,"l":19.995,"n":1,"o":19.995,"t":"2026-10-22T19:20:00Z","v":100,"vw":19.995},{"c":19.995,"h":19.995,"l":19.99,"n":12,"o":19.99,"t":"2026-10-22T19:25:00Z","v":13227,"vw":19.99042},{"c":19.995,"h":19.995,"l":19.995,"n":4,"o":19.995,"t":"2026-10-22T19:35:00Z","v":313,"vw":19.995},{"c":19.995,"h":19.995,"l":19.995,"n":2,"o":19.995,"t":"2026-10-22T19:40:00Z","v":288,"vw":19.995},{"c":19.995,"h":19.995,"l":19.995,"n":1,"o":19.995,"t":"2026-10-22T19:45:00Z","v":100,"vw":19.995},{"c":19.995,"h":19.995,"l":19.995,"n":6,"o":19.995,"t":"2026-10-22T19:50:00Z","v":272,"vw":19.995},{"c":19.995,"h":19.995,"l":19.995,"n":8,"o":19.995,"t":"2026-10-22T19:55:00Z","v":1160,"vw":19.995}],"history":[{"c":20.129,"h":20.13,"l":20.12,"n":115,"o":20.13,"t":"2024-10-21T04:00:00Z","v":99242,"vw":20.12858},{"c":20.06,"h":20.08,"l":20.06,"n":127,"o":20.08,"t":"2024-10-22T04:00:00Z","v":16842,"vw":20.064977},{"c":20.055,"h":20.08,"l":20.05,"n":297,"o":20.08,"t":"2024-10-23T04:00:00Z","v":84116,"vw":20.06799},{"c":20.065,"h":20.08,"l":20.05,"n":252,"o":20.0799,"t":"2024-10-24T04:00:00Z","v":87705,"vw":20.069545},{"c":20.0772,"h":20.1,"l":20.07,"n":236,"o":20.09,"t":"2024-10-25T04:00:00Z","v":60491,"vw":20.079426},{"c":20.09,"h":20.09,"l":20.06,"n":212,"o":20.06,"t":"2024-10-28T04:00:00Z","v":74339,"vw":20.066932},{"c":20.06,"h":20.075,"l":20.05,"n":208,"o":20.06,"t":"2024-10-29T04:00:00Z","v":36200,"vw":20.060469},{"c":20.075,"h":20.09,"l":20.0649,"n":148,"o":20.07,"t":"2024-10-30T04:00:00Z","v":32440,"vw":20.072023},{"c":20.0715,"h":20.09,"l":20.07,"n":102,"o":20.09,"t":"2024-10-31T04:00:00Z","v":37729,"vw":20.073739},{"c":20.075,"h":20.09,"l":20.07,"n":188,"o":20.09,"t":"2024-11-01T04:00:00Z","v":37600,"vw":20.079655},{"c":20.085,"h":20.0899,"l":20.0726,"n":82,"o":20.08,"t":"2024-11-04T05:00:00Z","v":43335,"vw":20.081158},{"c":20.085,"h":20.09,"l":20.08,"n":91,"o":20.085,"t":"2024-11-05T05:00:00Z","v":35417,"vw":20.083656},{"c":20.065,"h":20.075,"l":20.05,"n":126,"o":20.07,"t":"2024-11-06T05:00:00Z","v":25986,"vw":20.062083},{"c":20.075,"h":20.09,"l":20.07,"n":77,"o":20.08,"t":"2024-11-07T05:00:00Z","v":17295,"vw":20.074645},{"c":20.1052,"h":20.1091,"l":20.09,"n":49,"o":20.09,"t":"2024-11-08T05:00:00Z","v":7932,"vw":20.098451},{"c":20.095,"h":20.12,"l":20.09,"n":216,"o":20.12,"t":"2024-11-11T05:00:00Z","v":67026,"vw":20.102816},{"c":20.095,"h":20.1099,"l":20.09,"n":78,"o":20.1,"t":"2024-11-12T05:00:00Z","v":12598,"vw":20.100482},{"c":20.1047,"h":20.105,"l":20.09,"n":80,"o":20.09,"t":"2024-11-13T05:00:00Z","v":20249,"vw":20.097774},{"c":20.1,"h":20.11,"l":20.0999,"n":67,"o":20.11,"t":"2024-11-14T05:00:00Z","v":13492,"vw":20.105769},{"c":20.115,"h":20.13,"l":20.1,"n":151,"o":20.1022,"t":"2024-11-15T05:00:00Z","v":48693,"vw":20.116296},{"c":20.115,"h":20.13,"l":20.1,"n":96,"o":20.13,"t":"2024-11-18T05:00:00Z","v":12603,"vw":20.113675},{"c":20.14,"h":20.14,"l":20.1,"n":332,"o":20.1,"t":"2024-11-19T05:00:00Z","v":60914,"vw":20.124025},{"c":20.13,"h":20.14,"l":20.11,"n":92,"o":20.12,"t":"2024-11-20T05:00:00Z","v":24408,"vw":20.123456},{"c":20.0851,"h":20.0903,"l":20.07,"n":402,"o":20.09,"t":"2024-11-21T05:00:00Z","v":172871,"vw":20.07699},{"c":20.06,"h":20.1,"l":20.06,"n":206,"o":20.1,"t":"2024-11-22T05:00:00Z","v":60900,"vw":20.073983},{"c":20.1,"h":20.1,"l":20.09,"n":71,"o":20.09,"t":"2024-11-25T05:00:00Z","v":13785,"vw":20.09409},{"c":20.095,"h":20.1,"l":20.08,"n":60,"o":20.08,"t":"2024-11-26T05:00:00Z","v":25524,"vw":20.095915},{"c":20.1,"h":20.1,"l":20.09,"n":130,"o":20.095,"t":"2024-11-27T05:00:00Z","v":20050,"vw":20.097172},{"c":20.105,"h":20.12,"l":20.1,"n":38,"o":20.12,"t":"2024-11-29T05:00:00Z","v":9389,"vw":20.106787},{"c":20.12,"h":20.14,"l":20.1,"n":107,"o":20.14,"t":"2024-12-02T05:00:00Z","v":19441,"vw":20.109088},{"c":20.11,"h":20.12,"l":20.1,"n":170,"o":20.1124,"t":"2024-12-03T05:00:00Z","v":49457,"vw":20.113272},{"c":20.13,"h":20.13,"l":20.1,"n":109,"o":20.11,"t":"2024-12-04T05:00:00Z","v":23516,"vw":20.116112},{"c":20.14,"h":20.14,"l":20.1122,"n":238,"o":20.14,"t":"2024-12-05T05:00:00Z","v":64842,"vw":20.130126},{"c":20.15,"h":20.15,"l":20.1329,"n":204,"o":20.14,"t":"2024-12-06T05:00:00Z","v":38371,"vw":20.14326},{"c":20.145,"h":20.16,"l":20.135,"n":58,"o":20.16,"t":"2024-12-09T05:00:00Z","v":36786,"vw":20.14367},{"c":20.12,"h":20.14,"l":20.1,"n":167,"o":20.12,"t":"2024-12-10T05:00:00Z","v":74136,"vw":20.116017},{"c":20.13,"h":20.14,"l":20.1201,"n":151,"o":20.13,"t":"2024-12-11T05:00:00Z","v":66348,"vw":20.127533},{"c":20.1215,"h":20.1399,"l":20.11,"n":107,"o":20.12,"t":"2024-12-12T05:00:00Z","v":36535,"vw":20.120806},{"c":20.0847,"h":20.1,"l":20.08,"n":102,"o":20.09,"t":"2024-12-13T05:00:00Z","v":13860,"vw":20.086661},{"c":20.07,"h":20.09,"l":20.07,"n":213,"o":20.09,"t":"2024-12-16T05:00:00Z","v":41945,"vw":20.076796},{"c":20.075,"h":20.13,"l":20.061,"n":115,"o":20.075,"t":"2024-12-17T05:00:00Z","v":30298,"vw":20.091554},{"c":20.08,"h":20.09,"l":20.065,"n":268,"o":20.09,"t":"2024-12-18T05:00:00Z","v":101845,"vw":20.080146},{"c":20.07,"h":20.08,"l":20,"n":109,"o":20.08,"t":"2024-12-19T05:00:00Z","v":38730,"vw":20.066842},{"c":20.075,"h":20.0797,"l":20.05,"n":223,"o":20.05,"t":"2024-12-20T05:00:00Z","v":60056,"vw":20.067557},{"c":20.08,"h":20.08,"l":20.07,"n":132,"o":20.08,"t":"2024-12-23T05:00:00Z","v":95930,"vw":20.072459},{"c":20.07,"h":20.1,"l":20.07,"n":53,"o":20.1,"t":"2024-12-24T05:00:00Z","v":7216,"vw":20.076822},{"c":20.08,"h":20.09,"l":20.07,"n":260,"o":20.08,"t":"2024-12-26T05:00:00Z","v":109064,"vw":20.076186},{"c":20.09,"h":20.09,"l":20.075,"n":176,"o":20.08,"t":"2024-12-27T05:00:00Z","v":22527,"vw":20.084901},{"c":20.075,"h":20.1,"l":20.07,"n":264,"o":20.1,"t":"2024-12-30T05:00:00Z","v":157027,"vw":20.074058},{"c":20.09,"h":20.09,"l":20.07,"n":230,"o":20.09,"t":"2024-12-31T05:00:00Z","v":52720,"vw":20.08107},{"c":20.07,"h":20.09,"l":20.06,"n":125,"o":20.06,"t":"2025-01-02T05:00:00Z","v":40665,"vw":20.082657},{"c":20.09,"h":20.09,"l":20.08,"n":195,"o":20.09,"t":"2025-01-03T05:00:00Z","v":73036,"vw":20.082393},{"c":20.11,"h":20.11,"l":20.08,"n":382,"o":20.08,"t":"2025-01-06T05:00:00Z","v":82305,"vw":20.090402},{"c":20.08,"h":20.11,"l":20.08,"n":522,"o":20.11,"t":"2025-01-07T05:00:00Z","v":112825,"vw":20.096115},{"c":20.1,"h":20.11,"l":20.085,"n":216,"o":20.11,"t":"2025-01-08T05:00:00Z","v":35324,"vw":20.098641},{"c":20.11,"h":20.18,"l":20.09,"n":198,"o":20.18,"t":"2025-01-10T05:00:00Z","v":136580,"vw":20.106134},{"c":20.13,"h":20.14,"l":20.0908,"n":227,"o":20.12,"t":"2025-01-13T05:00:00Z","v":198301,"vw":20.119837},{"c":20.14,"h":20.17,"l":20.11,"n":324,"o":20.11,"t":"2025-01-14T05:00:00Z","v":709788,"vw":20.118401},{"c":20.16,"h":20.17,"l":20.1,"n":170,"o":20.17,"t":"2025-01-15T05:00:00Z","v":48536,"vw":20.146926},{"c":20.14,"h":20.15,"l":20.12,"n":182,"o":20.12,"t":"2025-01-16T05:00:00Z","v":47633,"vw":20.137157},{"c":20.125,"h":20.15,"l":20.12,"n":331,"o":20.15,"t":"2025-01-17T05:00:00Z","v":59741,"vw":20.131085},{"c":20.14,"h":20.15,"l":20.1334,"n":160,"o":20.14,"t":"2025-01-21T05:00:00Z","v":38511,"vw":20.138146},{"c":20.1,"h":20.12,"l":20.0708,"n":217,"o":20.12,"t":"2025-01-22T05:00:00Z","v":83803,"vw":20.091415},{"c":20.09,"h":20.11,"l":20.0801,"n":71,"o":20.11,"t":"2025-01-23T05:00:00Z","v":31837,"vw":20.089906},{"c":20.085,"h":20.1,"l":20.06,"n":190,"o":20.06,"t":"2025-01-24T05:00:00Z","v":38806,"vw":20.086309},{"c":20.0995,"h":20.11,"l":20.09,"n":105,"o":20.11,"t":"2025-01-27T05:00:00Z","v":26419,"vw":20.098625},{"c":20.091,"h":20.12,"l":20.09,"n":120,"o":20.12,"t":"2025-01-28T05:00:00Z","v":48609,"vw":20.096819},{"c":20.115,"h":20.12,"l":20.1,"n":184,"o":20.12,"t":"2025-01-29T05:00:00Z","v":73792,"vw":20.109571},{"c":20.105,"h":20.11,"l":20.1,"n":106,"o":20.1,"t":"2025-01-30T05:00:00Z","v":17688,"vw":20.105837},{"c":20.105,"h":20.16,"l":20.1,"n":274,"o":20.12,"t":"2025-01-31T05:00:00Z","v":62661,"vw":20.12397},{"c":20.105,"h":20.15,"l":20.1,"n":202,"o":20.15,"t":"2025-02-03T05:00:00Z","v":51680,"vw":20.111203},{"c":20.125,"h":20.16,"l":20.11,"n":214,"o":20.16,"t":"2025-02-04T05:00:00Z","v":72842,"vw":20.125658},{"c":20.115,"h":20.14,"l":20.11,"n":181,"o":20.14,"t":"2025-02-05T05:00:00Z","v":113847,"vw":20.124877},{"c":20.125,"h":20.14,"l":20.1131,"n":395,"o":20.13,"t":"2025-02-06T05:00:00Z","v":99759,"vw":20.120423},{"c":20.125,"h":20.135,"l":20.12,"n":270,"o":20.125,"t":"2025-02-07T05:00:00Z","v":75836,"vw":20.12634},{"c":20.11,"h":20.14,"l":20.11,"n":216,"o":20.14,"t":"2025-02-10T05:00:00Z","v":88632,"vw":20.126214},{"c":20.125,"h":20.13,"l":20.121,"n":152,"o":20.125,"t":"2025-02-11T05:00:00Z","v":27494,"vw":20.126931},{"c":20.12,"h":20.13,"l":20.1,"n":236,"o":20.1,"t":"2025-02-12T05:00:00Z","v":85121,"vw":20.116258},{"c":20.12,"h":20.13,"l":20.11,"n":243,"o":20.13,"t":"2025-02-13T05:00:00Z","v":58039,"vw":20.119825},{"c":20.13,"h":20.15,"l":20.12,"n":369,"o":20.15,"t":"2025-02-14T05:00:00Z","v":80626,"vw":20.130987},{"c":20.125,"h":20.14,"l":20.12,"n":200,"o":20.14,"t":"2025-02-18T05:00:00Z","v":103378,"vw":20.13001},{"c":20.145,"h":20.145,"l":20.12,"n":196,"o":20.12,"t":"2025-02-19T05:00:00Z","v":85746,"vw":20.129693},{"c":20.13,"h":20.14,"l":20.12,"n":113,"o":20.14,"t":"2025-02-20T05:00:00Z","v":24932,"vw":20.132617},{"c":20.11,"h":20.11,"l":20.085,"n":305,"o":20.085,"t":"2025-02-21T05:00:00Z","v":65822,"vw":20.102259},{"c":20.095,"h":20.1,"l":20.09,"n":61,"o":20.09,"t":"2025-02-24T05:00:00Z","v":276042,"vw":20.091128},{"c":20.09,"h":20.11,"l":20.09,"n":114,"o":20.1,"t":"2025-02-25T05:00:00Z","v":18395,"vw":20.094842},{"c":20.09,"h":20.11,"l":20.09,"n":186,"o":20.11,"t":"2025-02-26T05:00:00Z","v":51915,"vw":20.097479},{"c":20.09,"h":20.11,"l":20.09,"n":164,"o":20.11,"t":"2025-02-27T05:00:00Z","v":20183,"vw":20.100664},{"c":20.09,"h":20.11,"l":20.09,"n":181,"o":20.1,"t":"2025-02-28T05:00:00Z","v":64136,"vw":20.101111},{"c":20.11,"h":20.11,"l":20.09,"n":135,"o":20.09,"t":"2025-03-03T05:00:00Z","v":55556,"vw":20.107589},{"c":20.1,"h":20.13,"l":20.1,"n":310,"o":20.12,"t":"2025-03-04T05:00:00Z","v":75817,"vw":20.116471},{"c":20.11,"h":20.13,"l":20.1,"n":276,"o":20.12,"t":"2025-03-05T05:00:00Z","v":166159,"vw":20.111333},{"c":20.1,"h":20.12,"l":20.1,"n":125,"o":20.12,"t":"2025-03-06T05:00:00Z","v":37845,"vw":20.111459},{"c":20.11,"h":20.13,"l":20.1,"n":97,"o":20.13,"t":"2025-03-07T05:00:00Z","v":34382,"vw":20.111781},{"c":20.12,"h":20.13,"l":20.1,"n":291,"o":20.11,"t":"2025-03-10T04:00:00Z","v":98821,"vw":20.115017},{"c":20.12,"h":20.12,"l":20.1,"n":110,"o":20.11,"t":"2025-03-11T04:00:00Z","v":19261,"vw":20.114465},{"c":20.12,"h":20.12,"l":20.09,"n":220,"o":20.11,"t":"2025-03-12T04:00:00Z","v":75342,"vw":20.104135},{"c":20.12,"h":20.12,"l":20.1,"n":165,"o":20.12,"t":"2025-03-13T04:00:00Z","v":40737,"vw":20.113729},{"c":20.12,"h":20.13,"l":20.11,"n":108,"o":20.12,"t":"2025-03-14T04:00:00Z","v":23327,"vw":20.123531},{"c":20.12,"h":20.13,"l":20.11,"n":108,"o":20.12,"t":"2025-03-17T04:00:00Z","v":16657,"vw":20.12281},{"c":20.12,"h":20.13,"l":20.11,"n":155,"o":20.13,"t":"2025-03-18T04:00:00Z","v":79757,"vw":20.11607},{"c":20.11,"h":20.121,"l":20.11,"n":112,"o":20.12,"t":"2025-03-19T04:00:00Z","v":17982,"vw":20.115088},{"c":20.11,"h":20.13,"l":20.11,"n":147,"o":20.12,"t":"2025-03-20T04:00:00Z","v":28284,"vw":20.118677},{"c":20.1,"h":20.13,"l":20.1,"n":146,"o":20.12,"t":"2025-03-21T04:00:00Z","v":19388,"vw":20.11486},{"c":20.11,"h":20.13,"l":20.11,"n":162,"o":20.13,"t":"2025-03-24T04:00:00Z","v":26695,"vw":20.11753},{"c":20.12,"h":20.13,"l":20.11,"n":132,"o":20.115,"t":"2025-03-25T04:00:00Z","v":28484,"vw":20.12127},{"c":20.12,"h":20.14,"l":20.1111,"n":263,"o":20.12,"t":"2025-03-26T04:00:00Z","v":62141,"vw":20.123273},{"c":20.065,"h":20.0899,"l":20.06,"n":132,"o":20.08,"t":"2025-03-27T04:00:00Z","v":17295,"vw":20.076676},{"c":20.08,"h":20.1,"l":20.07,"n":302,"o":20.09,"t":"2025-03-28T04:00:00Z","v":260312,"vw":20.088474},{"c":20.095,"h":20.1,"l":20.0855,"n":156,"o":20.1,"t":"2025-03-31T04:00:00Z","v":23729,"vw":20.094251},{"c":20.105,"h":20.11,"l":20.09,"n":171,"o":20.11,"t":"2025-04-01T04:00:00Z","v":19535,"vw":20.097398},{"c":20.11,"h":20.12,"l":20.1,"n":134,"o":20.1005,"t":"2025-04-02T04:00:00Z","v":64488,"vw":20.103751},{"c":20.15,"h":20.15,"l":20.1001,"n":192,"o":20.1001,"t":"2025-04-03T04:00:00Z","v":67553,"vw":20.127076},{"c":20.15,"h":20.15,"l":20.1058,"n":155,"o":20.12,"t":"2025-04-04T04:00:00Z","v":93447,"vw":20.1363},{"c":20.05,"h":20.2299,"l":19.99,"n":358,"o":20.0741,"t":"2025-04-07T04:00:00Z","v":81130,"vw":20.093077},{"c":20.09,"h":20.09,"l":20.01,"n":241,"o":20.07,"t":"2025-04-08T04:00:00Z","v":72669,"vw":20.06001},{"c":20.075,"h":20.22,"l":19.91,"n":155,"o":20.11,"t":"2025-04-09T04:00:00Z","v":121017,"vw":20.055388},{"c":20.085,"h":20.105,"l":20.02,"n":140,"o":20.0721,"t":"2025-04-10T04:00:00Z","v":55486,"vw":20.067698},{"c":20.03,"h":20.07,"l":20.03,"n":129,"o":20.07,"t":"2025-04-11T04:00:00Z","v":46742,"vw":20.049765},{"c":20.05,"h":20.0763,"l":20.03,"n":223,"o":20.03,"t":"2025-04-14T04:00:00Z","v":52850,"vw":20.056258},{"c":20.055,"h":20.07,"l":20.05,"n":96,"o":20.07,"t":"2025-04-15T04:00:00Z","v":140835,"vw":20.063234},{"c":20.04,"h":20.06,"l":20.04,"n":87,"o":20.05,"t":"2025-04-16T04:00:00Z","v":38524,"vw":20.048372},{"c":20.045,"h":20.07,"l":20.04,"n":79,"o":20.05,"t":"2025-04-17T04:00:00Z","v":44187,"vw":20.053943},{"c":20.0555,"h":20.07,"l":20.05,"n":151,"o":20.06,"t":"2025-04-21T04:00:00Z","v":48013,"vw":20.060625},{"c":20.005,"h":20.03,"l":19.99,"n":428,"o":20.02,"t":"2025-04-22T04:00:00Z","v":123217,"vw":20.010895},{"c":20.01,"h":20.04,"l":19.99,"n":162,"o":19.99,"t":"2025-04-23T04:00:00Z","v":29923,"vw":20.023146},{"c":20.01,"h":20.04,"l":20.01,"n":237,"o":20.01,"t":"2025-04-24T04:00:00Z","v":564837,"vw":20.038346},{"c":20.045,"h":20.05,"l":20.01,"n":175,"o":20.01,"t":"2025-04-25T04:00:00Z","v":35706,"vw":20.042274},{"c":20.055,"h":20.0599,"l":20.04,"n":118,"o":20.05,"t":"2025-04-28T04:00:00Z","v":36302,"vw":20.048888},{"c":20.055,"h":20.07,"l":20.04,"n":201,"o":20.07,"t":"2025-04-29T04:00:00Z","v":31225,"vw":20.052201},{"c":20.06,"h":20.08,"l":20.05,"n":110,"o":20.08,"t":"2025-04-30T04:00:00Z","v":49302,"vw":20.062504},{"c":20.07,"h":20.08,"l":20.04,"n":286,"o":20.08,"t":"2025-05-01T04:00:00Z","v":116885,"vw":20.057191},{"c":20.05,"h":20.0799,"l":20.05,"n":142,"o":20.06,"t":"2025-05-02T04:00:00Z","v":31372,"vw":20.062008},{"c":20.07,"h":20.0783,"l":20.04,"n":591,"o":20.06,"t":"2025-05-05T04:00:00Z","v":154457,"vw":20.062322},{"c":20.0749,"h":20.08,"l":20.0645,"n":57,"o":20.07,"t":"2025-05-06T04:00:00Z","v":172181,"vw":20.079567},{"c":20.0841,"h":20.085,"l":20.07,"n":26,"o":20.07,"t":"2025-05-07T04:00:00Z","v":18550,"vw":20.079945},{"c":20.08,"h":20.09,"l":20.07,"n":61,"o":20.07,"t":"2025-05-08T04:00:00Z","v":17135,"vw":20.084725},{"c":20.095,"h":20.11,"l":20.08,"n":204,"o":20.08,"t":"2025-05-09T04:00:00Z","v":43565,"vw":20.09911},{"c":20.085,"h":20.09,"l":20.076,"n":137,"o":20.08,"t":"2025-05-12T04:00:00Z","v":42230,"vw":20.082725},{"c":20.095,"h":20.1,"l":20.0846,"n":151,"o":20.09,"t":"2025-05-13T04:00:00Z","v":28596,"vw":20.093143},{"c":20.0805,"h":20.12,"l":20.07,"n":119,"o":20.12,"t":"2025-05-14T04:00:00Z","v":55550,"vw":20.082204},{"c":20.1,"h":20.11,"l":20.08,"n":63,"o":20.11,"t":"2025-05-15T04:00:00Z","v":15518,"vw":20.092841},{"c":20.1,"h":20.11,"l":20.08,"n":200,"o":20.09,"t":"2025-05-16T04:00:00Z","v":133950,"vw":20.089668},{"c":20.0953,"h":20.1099,"l":20.09,"n":83,"o":20.09,"t":"2025-05-19T04:00:00Z","v":66653,"vw":20.100335},{"c":20.1022,"h":20.11,"l":20.09,"n":151,"o":20.09,"t":"2025-05-20T04:00:00Z","v":38608,"vw":20.100422},{"c":20.05,"h":20.06,"l":20.05,"n":168,"o":20.05,"t":"2025-05-21T04:00:00Z","v":40282,"vw":20.055351},{"c":20.0548,"h":20.06,"l":20.05,"n":75,"o":20.05,"t":"2025-05-22T04:00:00Z","v":32588,"vw":20.05434},{"c":20.07,"h":20.07,"l":20.06,"n":114,"o":20.07,"t":"2025-05-23T04:00:00Z","v":24243,"vw":20.067149},{"c":20.06,"h":20.08,"l":20.06,"n":281,"o":20.07,"t":"2025-05-27T04:00:00Z","v":75203,"vw":20.07271},{"c":20.07,"h":20.08,"l":20.06,"n":144,"o":20.06,"t":"2025-05-28T04:00:00Z","v":30275,"vw":20.075876},{"c":20.07,"h":20.0899,"l":20.07,"n":233,"o":20.07,"t":"2025-05-29T04:00:00Z","v":33466,"vw":20.079435},{"c":20.08,"h":20.095,"l":20.05,"n":124,"o":20.09,"t":"2025-05-30T04:00:00Z","v":37184,"vw":20.074013},{"c":20.1,"h":20.12,"l":20.08,"n":97,"o":20.1,"t":"2025-06-02T04:00:00Z","v":28721,"vw":20.086763},{"c":20.1,"h":20.11,"l":20.08,"n":579,"o":20.08,"t":"2025-06-03T04:00:00Z","v":146436,"vw":20.09153},{"c":20.1,"h":20.1,"l":20.09,"n":70,"o":20.095,"t":"2025-06-04T04:00:00Z","v":27153,"vw":20.096194},{"c":20.11,"h":20.11,"l":20.09,"n":133,"o":20.1,"t":"2025-06-05T04:00:00Z","v":27265,"vw":20.103003},{"c":20.1,"h":20.11,"l":20.08,"n":160,"o":20.08,"t":"2025-06-06T04:00:00Z","v":95560,"vw":20.098927},{"c":20.11,"h":20.12,"l":20.1,"n":175,"o":20.12,"t":"2025-06-09T04:00:00Z","v":25705,"vw":20.106572},{"c":20.105,"h":20.11,"l":20.09,"n":71,"o":20.09,"t":"2025-06-10T04:00:00Z","v":15312,"vw":20.10601},{"c":20.12,"h":20.12,"l":20.0902,"n":191,"o":20.1023,"t":"2025-06-11T04:00:00Z","v":43980,"vw":20.105155},{"c":20.115,"h":20.1199,"l":20.1,"n":146,"o":20.1,"t":"2025-06-12T04:00:00Z","v":26754,"vw":20.107435},{"c":20.112,"h":20.115,"l":20.1,"n":51,"o":20.1,"t":"2025-06-13T04:00:00Z","v":12452,"vw":20.111036},{"c":20.11,"h":20.12,"l":20.1,"n":154,"o":20.12,"t":"2025-06-16T04:00:00Z","v":70795,"vw":20.109432},{"c":20.105,"h":20.12,"l":20.1,"n":88,"o":20.1114,"t":"2025-06-17T04:00:00Z","v":22014,"vw":20.112119},{"c":20.115,"h":20.12,"l":20.09,"n":59,"o":20.12,"t":"2025-06-18T04:00:00Z","v":29916,"vw":20.102248},{"c":20.125,"h":20.13,"l":20.12,"n":112,"o":20.13,"t":"2025-06-20T04:00:00Z","v":27304,"vw":20.129107},{"c":20.125,"h":20.13,"l":20.12,"n":75,"o":20.1254,"t":"2025-06-23T04:00:00Z","v":21201,"vw":20.125575},{"c":20.13,"h":20.14,"l":20.12,"n":88,"o":20.12,"t":"2025-06-24T04:00:00Z","v":18668,"vw":20.134213},{"c":20.125,"h":20.14,"l":20.12,"n":114,"o":20.12,"t":"2025-06-25T04:00:00Z","v":36566,"vw":20.12974},{"c":20.09,"h":20.099,"l":20.07,"n":133,"o":20.09,"t":"2025-06-26T04:00:00Z","v":75054,"vw":20.086326},{"c":20.1,"h":20.1,"l":20.09,"n":204,"o":20.09,"t":"2025-06-27T04:00:00Z","v":130788,"vw":20.099652},{"c":20.1,"h":20.1,"l":20.0901,"n":115,"o":20.1,"t":"2025-06-30T04:00:00Z","v":27613,"vw":20.095318},{"c":20.11,"h":20.11,"l":20.09,"n":141,"o":20.11,"t":"2025-07-01T04:00:00Z","v":56382,"vw":20.099816},{"c":20.109,"h":20.12,"l":20.1,"n":81,"o":20.12,"t":"2025-07-02T04:00:00Z","v":37732,"vw":20.108991},{"c":20.113,"h":20.12,"l":20.1,"n":55,"o":20.1,"t":"2025-07-03T04:00:00Z","v":10191,"vw":20.113915},{"c":20.1,"h":20.12,"l":20.1,"n":293,"o":20.1135,"t":"2025-07-07T04:00:00Z","v":41352,"vw":20.112825},{"c":20.115,"h":20.12,"l":20.11,"n":48,"o":20.115,"t":"2025-07-08T04:00:00Z","v":31191,"vw":20.119222},{"c":20.125,"h":20.14,"l":20.11,"n":33,"o":20.11,"t":"2025-07-09T04:00:00Z","v":6552,"vw":20.121914},{"c":20.135,"h":20.1451,"l":20.08,"n":120,"o":20.13,"t":"2025-07-10T04:00:00Z","v":27732,"vw":20.12877},{"c":20.14,"h":20.18,"l":20.1202,"n":79,"o":20.1301,"t":"2025-07-11T04:00:00Z","v":13840,"vw":20.140514},{"c":20.14,"h":20.16,"l":20.13,"n":88,"o":20.16,"t":"2025-07-14T04:00:00Z","v":53029,"vw":20.138346},{"c":20.15,"h":20.15,"l":20.1318,"n":90,"o":20.15,"t":"2025-07-15T04:00:00Z","v":20801,"vw":20.144778},{"c":20.15,"h":20.15,"l":20.13,"n":159,"o":20.14,"t":"2025-07-16T04:00:00Z","v":44019,"vw":20.141418},{"c":20.15,"h":20.15,"l":20.1356,"n":75,"o":20.1356,"t":"2025-07-17T04:00:00Z","v":15930,"vw":20.147135},{"c":20.145,"h":20.17,"l":20.139,"n":85,"o":20.17,"t":"2025-07-18T04:00:00Z","v":18429,"vw":20.149492},{"c":20.16,"h":20.21,"l":20.1452,"n":139,"o":20.21,"t":"2025-07-21T04:00:00Z","v":24448,"vw":20.155742},{"c":20.11,"h":20.12,"l":20.09,"n":421,"o":20.11,"t":"2025-07-22T04:00:00Z","v":180683,"vw":20.111579},{"c":20.1,"h":20.109,"l":20.09,"n":172,"o":20.09,"t":"2025-07-23T04:00:00Z","v":46819,"vw":20.101305},{"c":20.105,"h":20.11,"l":20.07,"n":122,"o":20.11,"t":"2025-07-24T04:00:00Z","v":32856,"vw":20.093828},{"c":20.105,"h":20.11,"l":20.1,"n":128,"o":20.11,"t":"2025-07-25T04:00:00Z","v":41730,"vw":20.108825},{"c":20.09,"h":20.11,"l":20.09,"n":118,"o":20.1065,"t":"2025-07-28T04:00:00Z","v":20582,"vw":20.10531},{"c":20.105,"h":20.203,"l":20.1,"n":231,"o":20.1,"t":"2025-07-29T04:00:00Z","v":26887,"vw":20.112817},{"c":20.11,"h":20.12,"l":20.1,"n":181,"o":20.12,"t":"2025-07-30T04:00:00Z","v":37529,"vw":20.109234},{"c":20.12,"h":20.18,"l":20.11,"n":388,"o":20.12,"t":"2025-07-31T04:00:00Z","v":97695,"vw":20.128646},{"c":20.135,"h":20.14,"l":20.1282,"n":319,"o":20.129,"t":"2025-08-01T04:00:00Z","v":50428,"vw":20.135486},{"c":20.135,"h":20.16,"l":20.11,"n":144,"o":20.16,"t":"2025-08-04T04:00:00Z","v":48422,"vw":20.125267},{"c":20.15,"h":20.15,"l":20.13,"n":183,"o":20.135,"t":"2025-08-05T04:00:00Z","v":60493,"vw":20.133557},{"c":20.13,"h":20.15,"l":20.13,"n":130,"o":20.15,"t":"2025-08-06T04:00:00Z","v":27778,"vw":20.140134},{"c":20.145,"h":20.15,"l":20.13,"n":172,"o":20.14,"t":"2025-08-07T04:00:00Z","v":79835,"vw":20.1461},{"c":20.135,"h":20.16,"l":20.13,"n":204,"o":20.16,"t":"2025-08-08T04:00:00Z","v":63294,"vw":20.138249},{"c":20.145,"h":20.16,"l":20.13,"n":199,"o":20.16,"t":"2025-08-11T04:00:00Z","v":24439,"vw":20.142386},{"c":20.142,"h":20.15,"l":20.14,"n":174,"o":20.14,"t":"2025-08-12T04:00:00Z","v":51048,"vw":20.143226},{"c":20.16,"h":20.16,"l":20.14,"n":116,"o":20.14,"t":"2025-08-13T04:00:00Z","v":26819,"vw":20.142769},{"c":20.141,"h":20.16,"l":20.13,"n":362,"o":20.15,"t":"2025-08-14T04:00:00Z","v":161304,"vw":20.147789},{"c":20.145,"h":20.16,"l":20.14,"n":202,"o":20.14,"t":"2025-08-15T04:00:00Z","v":113676,"vw":20.151134},{"c":20.14,"h":20.17,"l":20.14,"n":241,"o":20.16,"t":"2025-08-18T04:00:00Z","v":71168,"vw":20.159156},{"c":20.151,"h":20.17,"l":20.145,"n":223,"o":20.16,"t":"2025-08-19T04:00:00Z","v":178493,"vw":20.164825},{"c":20.15,"h":20.16,"l":20.15,"n":87,"o":20.16,"t":"2025-08-20T04:00:00Z","v":24093,"vw":20.156353},{"c":20.1,"h":20.11,"l":20.1,"n":247,"o":20.1,"t":"2025-08-21T04:00:00Z","v":65220,"vw":20.10387},{"c":20.12,"h":20.12,"l":20.11,"n":84,"o":20.11,"t":"2025-08-22T04:00:00Z","v":34080,"vw":20.116197},{"c":20.1,"h":20.12,"l":20.1,"n":672,"o":20.12,"t":"2025-08-25T04:00:00Z","v":129740,"vw":20.107228},{"c":20.11,"h":20.13,"l":20.1,"n":82,"o":20.1,"t":"2025-08-26T04:00:00Z","v":82046,"vw":20.125601},{"c":20.11,"h":20.13,"l":20.11,"n":77,"o":20.12,"t":"2025-08-27T04:00:00Z","v":26049,"vw":20.120247},{"c":20.11,"h":20.13,"l":20.11,"n":201,"o":20.12,"t":"2025-08-28T04:00:00Z","v":69551,"vw":20.117533},{"c":20.12,"h":20.14,"l":20.08,"n":201,"o":20.13,"t":"2025-08-29T04:00:00Z","v":116752,"vw":20.12382},{"c":20.11,"h":20.13,"l":20.11,"n":202,"o":20.12,"t":"2025-09-02T04:00:00Z","v":42822,"vw":20.11516},{"c":20.11,"h":20.14,"l":20.11,"n":211,"o":20.11,"t":"2025-09-03T04:00:00Z","v":45530,"vw":20.12514},{"c":20.12,"h":20.1339,"l":20.1117,"n":170,"o":20.13,"t":"2025-09-04T04:00:00Z","v":26357,"vw":20.12733},{"c":20.14,"h":20.14,"l":20.12,"n":108,"o":20.12,"t":"2025-09-05T04:00:00Z","v":21256,"vw":20.131959},{"c":20.14,"h":20.17,"l":20.12,"n":309,"o":20.13,"t":"2025-09-08T04:00:00Z","v":59188,"vw":20.139594},{"c":20.14,"h":20.16,"l":20.13,"n":79,"o":20.14,"t":"2025-09-09T04:00:00Z","v":18520,"vw":20.145071},{"c":20.16,"h":20.17,"l":20.14,"n":179,"o":20.14,"t":"2025-09-10T04:00:00Z","v":38701,"vw":20.148044},{"c":20.16,"h":20.17,"l":20.14,"n":94,"o":20.15,"t":"2025-09-11T04:00:00Z","v":26265,"vw":20.15804},{"c":20.16,"h":20.18,"l":20.15,"n":110,"o":20.17,"t":"2025-09-12T04:00:00Z","v":65252,"vw":20.170681},{"c":20.16,"h":20.18,"l":20.16,"n":502,"o":20.18,"t":"2025-09-15T04:00:00Z","v":103163,"vw":20.166143},{"c":20.17,"h":20.1884,"l":20.16,"n":210,"o":20.17,"t":"2025-09-16T04:00:00Z","v":62436,"vw":20.177257},{"c":20.17,"h":20.19,"l":20.16,"n":89,"o":20.17,"t":"2025-09-17T04:00:00Z","v":14193,"vw":20.179154},{"c":20.16,"h":20.185,"l":20.16,"n":385,"o":20.17,"t":"2025-09-18T04:00:00Z","v":63338,"vw":20.166947},{"c":20.16,"h":20.1799,"l":20.13,"n":298,"o":20.17,"t":"2025-09-19T04:00:00Z","v":94835,"vw":20.157333},{"c":20.17,"h":20.18,"l":20.16,"n":47,"o":20.18,"t":"2025-09-22T04:00:00Z","v":15814,"vw":20.167914},{"c":20.17,"h":20.18,"l":20.15,"n":73,"o":20.16,"t":"2025-09-23T04:00:00Z","v":18628,"vw":20.166203},{"c":20.17,"h":20.18,"l":20.15,"n":89,"o":20.17,"t":"2025-09-24T04:00:00Z","v":18790,"vw":20.170135},{"c":20.11,"h":20.135,"l":20.1,"n":66,"o":20.11,"t":"2025-09-25T04:00:00Z","v":30736,"vw":20.112959},{"c":20.11,"h":20.13,"l":20.1,"n":69,"o":20.115,"t":"2025-09-26T04:00:00Z","v":54848,"vw":20.106423},{"c":20.115,"h":20.13,"l":20.09,"n":264,"o":20.1,"t":"2025-09-29T04:00:00Z","v":97243,"vw":20.113651},{"c":20.1,"h":20.14,"l":20.1,"n":180,"o":20.14,"t":"2025-09-30T04:00:00Z","v":142102,"vw":20.109572},{"c":20.11,"h":20.12,"l":20.1,"n":322,"o":20.1,"t":"2025-10-01T04:00:00Z","v":70049,"vw":20.107107},{"c":20.1053,"h":20.12,"l":20.08,"n":119,"o":20.1199,"t":"2025-10-02T04:00:00Z","v":81201,"vw":20.10366},{"c":20.1,"h":20.12,"l":20.1,"n":100,"o":20.12,"t":"2025-10-03T04:00:00Z","v":13213,"vw":20.10555},{"c":20.105,"h":20.12,"l":20.09,"n":84,"o":20.09,"t":"2025-10-06T04:00:00Z","v":29895,"vw":20.106305},{"c":20.09,"h":20.12,"l":20.09,"n":418,"o":20.1,"t":"2025-10-07T04:00:00Z","v":49029,"vw":20.101865},{"c":20.11,"h":20.12,"l":20.1,"n":84,"o":20.1,"t":"2025-10-08T04:00:00Z","v":20157,"vw":20.108705},{"c":20.1,"h":20.12,"l":20.09,"n":187,"o":20.11,"t":"2025-10-09T04:00:00Z","v":91570,"vw":20.099061},{"c":20.1,"h":20.13,"l":20.09,"n":106,"o":20.13,"t":"2025-10-10T04:00:00Z","v":31435,"vw":20.109637},{"c":20.09,"h":20.12,"l":20.09,"n":46,"o":20.105,"t":"2025-10-13T04:00:00Z","v":12562,"vw":20.105572},{"c":20.1,"h":20.12,"l":20.1,"n":131,"o":20.12,"t":"2025-10-14T04:00:00Z","v":75796,"vw":20.102353},{"c":20.1,"h":20.11,"l":20.09,"n":165,"o":20.1,"t":"2025-10-15T04:00:00Z","v":39363,"vw":20.102553},{"c":20.1,"h":20.11,"l":20.09,"n":210,"o":20.11,"t":"2025-10-16T04:00:00Z","v":113268,"vw":20.100635},{"c":20.1,"h":20.12,"l":20.1,"n":144,"o":20.1,"t":"2025-10-17T04:00:00Z","v":56794,"vw":20.10854},{"c":20.12,"h":20.129,"l":20.1,"n":180,"o":20.11,"t":"2025-10-20T04:00:00Z","v":47586,"vw":20.110933},{"c":20.06,"h":20.0799,"l":20.05,"n":129,"o":20.06,"t":"2025-10-21T04:00:00Z","v":69712,"vw":20.053459},{"c":20.06,"h":20.09,"l":20.04,"n":233,"o":20.05,"t":"2025-10-22T04:00:00Z","v":77492,"vw":20.065795},{"c":20.07,"h":20.07,"l":20.05,"n":333,"o":20.05,"t":"2025-10-23T04:00:00Z","v":92946,"vw":20.058167},{"c":20.08,"h":20.08,"l":20.06,"n":148,"o":20.07,"t":"2025-10-24T04:00:00Z","v":37327,"vw":20.071281},{"c":20.055,"h":20.08,"l":20.05,"n":174,"o":20.08,"t":"2025-10-27T04:00:00Z","v":49913,"vw":20.057904},{"c":20.07,"h":20.08,"l":20.06,"n":191,"o":20.06,"t":"2025-10-28T04:00:00Z","v":70609,"vw":20.070157},{"c":20.06,"h":20.079,"l":20.05,"n":163,"o":20.06,"t":"2025-10-29T04:00:00Z","v":32191,"vw":20.065936},{"c":20.07,"h":20.08,"l":20.06,"n":201,"o":20.07,"t":"2025-10-30T04:00:00Z","v":47001,"vw":20.075428},{"c":20.06,"h":20.09,"l":20.055,"n":192,"o":20.09,"t":"2025-10-31T04:00:00Z","v":48420,"vw":20.072488},{"c":20.075,"h":20.08,"l":20.0601,"n":143,"o":20.08,"t":"2025-11-03T05:00:00Z","v":32918,"vw":20.072688},{"c":20.085,"h":20.0898,"l":20.07,"n":177,"o":20.0701,"t":"2025-11-04T05:00:00Z","v":44127,"vw":20.075993},{"c":20.075,"h":20.08,"l":20.07,"n":48,"o":20.0799,"t":"2025-11-05T05:00:00Z","v":10037,"vw":20.076621},{"c":20.085,"h":20.09,"l":20.0738,"n":167,"o":20.08,"t":"2025-11-06T05:00:00Z","v":49161,"vw":20.080206},{"c":20.09,"h":20.09,"l":20.08,"n":157,"o":20.08,"t":"2025-11-07T05:00:00Z","v":38993,"vw":20.086132},{"c":20.085,"h":20.09,"l":20.08,"n":99,"o":20.08,"t":"2025-11-10T05:00:00Z","v":13692,"vw":20.086482},{"c":20.095,"h":20.1,"l":20.0815,"n":284,"o":20.0815,"t":"2025-11-11T05:00:00Z","v":64393,"vw":20.094791},{"c":20.08,"h":20.1,"l":20.08,"n":102,"o":20.095,"t":"2025-11-12T05:00:00Z","v":24274,"vw":20.090012},{"c":20.08,"h":20.09,"l":20.08,"n":95,"o":20.09,"t":"2025-11-13T05:00:00Z","v":19456,"vw":20.082045},{"c":20.085,"h":20.0972,"l":20.08,"n":90,"o":20.09,"t":"2025-11-14T05:00:00Z","v":33891,"vw":20.083038},{"c":20.095,"h":20.11,"l":20.09,"n":110,"o":20.11,"t":"2025-11-17T05:00:00Z","v":20937,"vw":20.094514},{"c":20.091,"h":20.14,"l":20.09,"n":289,"o":20.14,"t":"2025-11-18T05:00:00Z","v":65534,"vw":20.103176},{"c":20.09,"h":20.72,"l":20.08,"n":517,"o":20.1,"t":"2025-11-19T05:00:00Z","v":119800,"vw":20.101967},{"c":20.097,"h":20.1036,"l":20.09,"n":84,"o":20.1,"t":"2025-11-20T05:00:00Z","v":20890,"vw":20.096934},{"c":20.06,"h":20.09,"l":20.05,"n":120,"o":20.05,"t":"2025-11-21T05:00:00Z","v":62358,"vw":20.057886},{"c":20.06,"h":20.0601,"l":20.03,"n":294,"o":20.05,"t":"2025-11-24T05:00:00Z","v":57973,"vw":20.05237},{"c":20.07,"h":20.07,"l":20.05,"n":168,"o":20.06,"t":"2025-11-25T05:00:00Z","v":84425,"vw":20.061497},{"c":20.06,"h":20.0999,"l":20.055,"n":167,"o":20.07,"t":"2025-11-26T05:00:00Z","v":27842,"vw":20.062757},{"c":20.065,"h":20.09,"l":20.06,"n":94,"o":20.09,"t":"2025-11-28T05:00:00Z","v":5892,"vw":20.069652},{"c":20.06,"h":20.07,"l":20.06,"n":145,"o":20.06,"t":"2025-12-01T05:00:00Z","v":56386,"vw":20.061668},{"c":20.06,"h":20.08,"l":20.04,"n":224,"o":20.04,"t":"2025-12-02T05:00:00Z","v":61406,"vw":20.06846},{"c":20.06,"h":20.08,"l":20.05,"n":91,"o":20.05,"t":"2025-12-03T05:00:00Z","v":18544,"vw":20.06858},{"c":20.07,"h":20.08,"l":20.06,"n":211,"o":20.0786,"t":"2025-12-04T05:00:00Z","v":45678,"vw":20.067453},{"c":20.07,"h":20.09,"l":20.07,"n":219,"o":20.07,"t":"2025-12-05T05:00:00Z","v":35714,"vw":20.075934},{"c":20.07,"h":20.085,"l":20.05,"n":259,"o":20.05,"t":"2025-12-08T05:00:00Z","v":63474,"vw":20.074622},{"c":20.075,"h":20.08,"l":20.065,"n":127,"o":20.07,"t":"2025-12-09T05:00:00Z","v":64361,"vw":20.070972},{"c":20.075,"h":20.0889,"l":20.07,"n":77,"o":20.07,"t":"2025-12-10T05:00:00Z","v":14344,"vw":20.078648},{"c":20.09,"h":20.09,"l":20.075,"n":109,"o":20.08,"t":"2025-12-11T05:00:00Z","v":20138,"vw":20.083751},{"c":20.05,"h":20.06,"l":20.04,"n":263,"o":20.05,"t":"2025-12-12T05:00:00Z","v":100919,"vw":20.054138},{"c":20.035,"h":20.05,"l":20.03,"n":199,"o":20.04,"t":"2025-12-15T05:00:00Z","v":75625,"vw":20.042194},{"c":20.05,"h":20.05,"l":20.04,"n":241,"o":20.04,"t":"2025-12-16T05:00:00Z","v":37622,"vw":20.047836},{"c":20.045,"h":20.0458,"l":20.04,"n":43,"o":20.04,"t":"2025-12-17T05:00:00Z","v":7078,"vw":20.041505},{"c":20.045,"h":20.06,"l":20.0401,"n":148,"o":20.055,"t":"2025-12-18T05:00:00Z","v":49822,"vw":20.052173},{"c":20.06,"h":20.08,"l":20.05,"n":149,"o":20.06,"t":"2025-12-19T05:00:00Z","v":40055,"vw":20.061193},{"c":20.06,"h":20.08,"l":20.05,"n":90,"o":20.08,"t":"2025-12-22T05:00:00Z","v":16113,"vw":20.059106},{"c":20.07,"h":20.08,"l":20.05,"n":337,"o":20.05,"t":"2025-12-23T05:00:00Z","v":61106,"vw":20.069506},{"c":20.075,"h":20.09,"l":20.0605,"n":67,"o":20.09,"t":"2025-12-24T05:00:00Z","v":11314,"vw":20.073452},{"c":20.08,"h":20.11,"l":20.07,"n":140,"o":20.11,"t":"2025-12-26T05:00:00Z","v":572427,"vw":20.08046},{"c":20.085,"h":20.09,"l":20.08,"n":160,"o":20.08,"t":"2025-12-29T05:00:00Z","v":45119,"vw":20.081736},{"c":20.09,"h":20.12,"l":20.07,"n":380,"o":20.12,"t":"2025-12-30T05:00:00Z","v":188047,"vw":20.078295},{"c":20.06,"h":20.09,"l":20.06,"n":545,"o":20.09,"t":"2025-12-31T05:00:00Z","v":86723,"vw":20.076489},{"c":20.09,"h":20.095,"l":20.08,"n":157,"o":20.0901,"t":"2026-01-02T05:00:00Z","v":32050,"vw":20.084459},{"c":20.09,"h":20.11,"l":20.0818,"n":137,"o":20.0901,"t":"2026-01-05T05:00:00Z","v":69178,"vw":20.106267},{"c":20.09,"h":20.1,"l":20.08,"n":573,"o":20.08,"t":"2026-01-06T05:00:00Z","v":84438,"vw":20.089508},{"c":20.09,"h":20.11,"l":20.09,"n":86,"o":20.1,"t":"2026-01-07T05:00:00Z","v":532417,"vw":20.109006},{"c":20.09,"h":20.12,"l":20.09,"n":484,"o":20.09,"t":"2026-01-08T05:00:00Z","v":157324,"vw":20.10107},{"c":20.11,"h":20.12,"l":20.1,"n":206,"o":20.1,"t":"2026-01-09T05:00:00Z","v":167015,"vw":20.112367},{"c":20.11,"h":20.12,"l":20.1,"n":198,"o":20.1,"t":"2026-01-12T05:00:00Z","v":98349,"vw":20.106506},{"c":20.1153,"h":20.12,"l":20.11,"n":90,"o":20.12,"t":"2026-01-13T05:00:00Z","v":43946,"vw":20.111356},{"c":20.11,"h":20.13,"l":20.11,"n":143,"o":20.13,"t":"2026-01-14T05:00:00Z","v":81903,"vw":20.125251},{"c":20.12,"h":20.14,"l":20.11,"n":203,"o":20.13,"t":"2026-01-15T05:00:00Z","v":74284,"vw":20.132618},{"c":20.13,"h":20.14,"l":20.115,"n":163,"o":20.14,"t":"2026-01-16T05:00:00Z","v":49823,"vw":20.126171},{"c":20.135,"h":20.14,"l":20.11,"n":93,"o":20.13,"t":"2026-01-20T05:00:00Z","v":167055,"vw":20.135243},{"c":20.082,"h":20.1,"l":20.08,"n":184,"o":20.1,"t":"2026-01-21T05:00:00Z","v":49997,"vw":20.08698},{"c":20.09,"h":20.1,"l":20.08,"n":146,"o":20.1,"t":"2026-01-22T05:00:00Z","v":102229,"vw":20.093405},{"c":20.1,"h":20.1,"l":20.09,"n":146,"o":20.1,"t":"2026-01-23T05:00:00Z","v":36028,"vw":20.093905},{"c":20.1,"h":20.1,"l":20.08,"n":161,"o":20.09,"t":"2026-01-26T05:00:00Z","v":107947,"vw":20.096096},{"c":20.105,"h":20.105,"l":20.08,"n":420,"o":20.08,"t":"2026-01-27T05:00:00Z","v":80035,"vw":20.098917},{"c":20.11,"h":20.12,"l":20.09,"n":332,"o":20.11,"t":"2026-01-28T05:00:00Z","v":100900,"vw":20.103837},{"c":20.11,"h":20.115,"l":20.1,"n":207,"o":20.1,"t":"2026-01-29T05:00:00Z","v":46860,"vw":20.102742},{"c":20.12,"h":20.12,"l":20.105,"n":339,"o":20.11,"t":"2026-01-30T05:00:00Z","v":150763,"vw":20.116358},{"c":20.12,"h":20.12,"l":20.11,"n":178,"o":20.11,"t":"2026-02-02T05:00:00Z","v":38520,"vw":20.116493},{"c":20.11,"h":20.12,"l":20.11,"n":188,"o":20.111,"t":"2026-02-03T05:00:00Z","v":182269,"vw":20.11752},{"c":20.09,"h":20.12,"l":20.07,"n":141,"o":20.11,"t":"2026-02-04T05:00:00Z","v":123365,"vw":20.113187},{"c":20.12,"h":20.12,"l":20.11,"n":97,"o":20.12,"t":"2026-02-05T05:00:00Z","v":74876,"vw":20.11369},{"c":20.12,"h":20.12,"l":20.115,"n":121,"o":20.12,"t":"2026-02-06T05:00:00Z","v":44211,"vw":20.117512},{"c":20.13,"h":20.16,"l":20.12,"n":99,"o":20.16,"t":"2026-02-09T05:00:00Z","v":30974,"vw":20.139588},{"c":20.12,"h":20.14,"l":20.11,"n":169,"o":20.14,"t":"2026-02-10T05:00:00Z","v":96317,"vw":20.120073},{"c":20.13,"h":20.15,"l":20.12,"n":90,"o":20.15,"t":"2026-02-11T05:00:00Z","v":60734,"vw":20.123904},{"c":20.14,"h":20.14,"l":20.12,"n":320,"o":20.13,"t":"2026-02-12T05:00:00Z","v":126411,"vw":20.130306},{"c":20.13,"h":20.15,"l":20.13,"n":84,"o":20.15,"t":"2026-02-13T05:00:00Z","v":22564,"vw":20.135437},{"c":20.14,"h":20.16,"l":20.13,"n":223,"o":20.16,"t":"2026-02-17T05:00:00Z","v":57451,"vw":20.132744},{"c":20.14,"h":20.14,"l":20.13,"n":113,"o":20.14,"t":"2026-02-18T05:00:00Z","v":36114,"vw":20.136242},{"c":20.14,"h":20.145,"l":20.13,"n":179,"o":20.13,"t":"2026-02-19T05:00:00Z","v":45080,"vw":20.137912},{"c":20.1,"h":20.1,"l":20.09,"n":68,"o":20.09,"t":"2026-02-20T05:00:00Z","v":17421,"vw":20.093765},{"c":20.09,"h":20.1,"l":20.09,"n":155,"o":20.09,"t":"2026-02-23T05:00:00Z","v":34864,"vw":20.092771},{"c":20.0916,"h":20.0999,"l":20.09,"n":78,"o":20.0975,"t":"2026-02-24T05:00:00Z","v":46490,"vw":20.093797},{"c":20.105,"h":20.11,"l":20.1,"n":86,"o":20.11,"t":"2026-02-25T05:00:00Z","v":31418,"vw":20.102262},{"c":20.1,"h":20.11,"l":20.09,"n":176,"o":20.11,"t":"2026-02-26T05:00:00Z","v":53470,"vw":20.099189},{"c":20.11,"h":20.1399,"l":20.11,"n":169,"o":20.11,"t":"2026-02-27T05:00:00Z","v":37190,"vw":20.115526},{"c":20.1,"h":20.11,"l":20.09,"n":255,"o":20.1,"t":"2026-03-02T05:00:00Z","v":91115,"vw":20.100722},{"c":20.09,"h":20.1144,"l":20.08,"n":203,"o":20.09,"t":"2026-03-03T05:00:00Z","v":110324,"vw":20.097602},{"c":20.095,"h":20.12,"l":20.09,"n":75,"o":20.12,"t":"2026-03-04T05:00:00Z","v":408369,"vw":20.090541},{"c":20.095,"h":20.1,"l":20.08,"n":94,"o":20.08,"t":"2026-03-05T05:00:00Z","v":49505,"vw":20.09464},{"c":20.105,"h":20.12,"l":20.1,"n":105,"o":20.12,"t":"2026-03-06T05:00:00Z","v":39143,"vw":20.104625},{"c":20.11,"h":20.11,"l":20.1,"n":36,"o":20.1,"t":"2026-03-09T04:00:00Z","v":10539,"vw":20.102019},{"c":20.1,"h":20.11,"l":20.1,"n":117,"o":20.1,"t":"2026-03-10T04:00:00Z","v":35031,"vw":20.10477},{"c":20.12,"h":20.12,"l":20.105,"n":135,"o":20.11,"t":"2026-03-11T04:00:00Z","v":239540,"vw":20.118725},{"c":20.12,"h":20.14,"l":20.1,"n":968,"o":20.14,"t":"2026-03-12T04:00:00Z","v":173551,"vw":20.117506},{"c":20.14,"h":20.14,"l":20.1,"n":218,"o":20.1,"t":"2026-03-13T04:00:00Z","v":144849,"vw":20.128649},{"c":20.13,"h":20.15,"l":20.1,"n":127,"o":20.1,"t":"2026-03-16T04:00:00Z","v":41748,"vw":20.122993},{"c":20.13,"h":20.13,"l":20.11,"n":83,"o":20.1275,"t":"2026-03-17T04:00:00Z","v":73495,"vw":20.114295},{"c":20.125,"h":20.17,"l":20.11,"n":226,"o":20.17,"t":"2026-03-18T04:00:00Z","v":49668,"vw":20.126525},{"c":20.13,"h":20.14,"l":20.1,"n":409,"o":20.1,"t":"2026-03-19T04:00:00Z","v":113343,"vw":20.127707},{"c":20.105,"h":20.13,"l":20.09,"n":103,"o":20.126,"t":"2026-03-20T04:00:00Z","v":95484,"vw":20.115648},{"c":20.11,"h":20.13,"l":20.1,"n":106,"o":20.13,"t":"2026-03-23T04:00:00Z","v":28184,"vw":20.107982},{"c":20.11,"h":20.12,"l":20.09,"n":279,"o":20.09,"t":"2026-03-24T04:00:00Z","v":102889,"vw":20.109133},{"c":20.12,"h":20.12,"l":20.1,"n":155,"o":20.12,"t":"2026-03-25T04:00:00Z","v":99954,"vw":20.111032},{"c":20.07,"h":20.07,"l":20.0599,"n":99,"o":20.065,"t":"2026-03-26T04:00:00Z","v":22313,"vw":20.063378},{"c":20.07,"h":20.08,"l":20.06,"n":85,"o":20.065,"t":"2026-03-27T04:00:00Z","v":39924,"vw":20.061979},{"c":20.07,"h":20.07,"l":20.05,"n":234,"o":20.0601,"t":"2026-03-30T04:00:00Z","v":153650,"vw":20.051663},{"c":20.05,"h":20.07,"l":20.05,"n":240,"o":20.06,"t":"2026-03-31T04:00:00Z","v":157072,"vw":20.059736},{"c":20.06,"h":20.11,"l":20.05,"n":227,"o":20.11,"t":"2026-04-01T04:00:00Z","v":55077,"vw":20.065701},{"c":20.07,"h":20.08,"l":20.0644,"n":258,"o":20.07,"t":"2026-04-02T04:00:00Z","v":57305,"vw":20.072793},{"c":20.06,"h":20.08,"l":20.06,"n":81,"o":20.06,"t":"2026-04-06T04:00:00Z","v":25044,"vw":20.072437},{"c":20.07,"h":20.08,"l":20.05,"n":515,"o":20.075,"t":"2026-04-07T04:00:00Z","v":81124,"vw":20.067745},{"c":20.08,"h":20.0899,"l":20.06,"n":84,"o":20.06,"t":"2026-04-08T04:00:00Z","v":98785,"vw":20.078766},{"c":20.085,"h":20.09,"l":20.06,"n":219,"o":20.06,"t":"2026-04-09T04:00:00Z","v":103090,"vw":20.080944},{"c":20.085,"h":20.092,"l":20.07,"n":184,"o":20.09,"t":"2026-04-10T04:00:00Z","v":44688,"vw":20.08619},{"c":20.085,"h":20.1,"l":20.08,"n":263,"o":20.09,"t":"2026-04-13T04:00:00Z","v":214327,"vw":20.091141},{"c":20.082,"h":20.09,"l":20.08,"n":118,"o":20.085,"t":"2026-04-14T04:00:00Z","v":51570,"vw":20.085402},{"c":20.09,"h":20.095,"l":20.08,"n":146,"o":20.085,"t":"2026-04-15T04:00:00Z","v":44733,"vw":20.083063},{"c":20.09,"h":20.11,"l":20.08,"n":199,"o":20.11,"t":"2026-04-16T04:00:00Z","v":326458,"vw":20.089921},{"c":20.085,"h":20.1,"l":20.07,"n":295,"o":20.1,"t":"2026-04-17T04:00:00Z","v":171312,"vw":20.084008},{"c":20.085,"h":20.09,"l":20.08,"n":113,"o":20.08,"t":"2026-04-20T04:00:00Z","v":33546,"vw":20.084924},{"c":20.035,"h":20.06,"l":20.03,"n":107,"o":20.06,"t":"2026-04-21T04:00:00Z","v":33386,"vw":20.038055},{"c":20.035,"h":20.05,"l":20.03,"n":136,"o":20.03,"t":"2026-04-22T04:00:00Z","v":59418,"vw":20.033692},{"c":20.035,"h":20.05,"l":20.02,"n":201,"o":20.05,"t":"2026-04-23T04:00:00Z","v":45911,"vw":20.039437},{"c":20.04,"h":20.05,"l":20.03,"n":87,"o":20.05,"t":"2026-04-24T04:00:00Z","v":22328,"vw":20.037294},{"c":20.045,"h":20.045,"l":20.04,"n":94,"o":20.045,"t":"2026-04-27T04:00:00Z","v":21289,"vw":20.041841},{"c":20.035,"h":20.05,"l":20.025,"n":49,"o":20.05,"t":"2026-04-28T04:00:00Z","v":519570,"vw":20.030225},{"c":20.035,"h":20.05,"l":20.02,"n":153,"o":20.035,"t":"2026-04-29T04:00:00Z","v":30316,"vw":20.030338},{"c":20.045,"h":20.06,"l":20.0301,"n":83,"o":20.06,"t":"2026-04-30T04:00:00Z","v":33453,"vw":20.044964},{"c":20.045,"h":20.05,"l":20.04,"n":84,"o":20.045,"t":"2026-05-01T04:00:00Z","v":27588,"vw":20.047035},{"c":20.06,"h":20.06,"l":20.04,"n":166,"o":20.05,"t":"2026-05-04T04:00:00Z","v":39838,"vw":20.052824},{"c":20.05,"h":20.07,"l":20.045,"n":108,"o":20.07,"t":"2026-05-05T04:00:00Z","v":126524,"vw":20.058549},{"c":20.055,"h":20.06,"l":20.05,"n":200,"o":20.06,"t":"2026-05-06T04:00:00Z","v":68628,"vw":20.057583},{"c":20.055,"h":20.065,"l":20.05,"n":101,"o":20.06,"t":"2026-05-07T04:00:00Z","v":66444,"vw":20.053473},{"c":20.055,"h":20.065,"l":20.0542,"n":83,"o":20.06,"t":"2026-05-08T04:00:00Z","v":17980,"vw":20.057697},{"c":20.065,"h":20.08,"l":20.05,"n":302,"o":20.08,"t":"2026-05-11T04:00:00Z","v":237239,"vw":20.05842},{"c":20.0451,"h":20.07,"l":20.04,"n":309,"o":20.0601,"t":"2026-05-12T04:00:00Z","v":237983,"vw":20.051786},{"c":20.045,"h":20.06,"l":20.0405,"n":160,"o":20.06,"t":"2026-05-13T04:00:00Z","v":60670,"vw":20.052192},{"c":20.06,"h":20.06,"l":20.04,"n":120,"o":20.04,"t":"2026-05-14T04:00:00Z","v":26809,"vw":20.050556},{"c":20.05,"h":20.06,"l":20.05,"n":72,"o":20.06,"t":"2026-05-15T04:00:00Z","v":18588,"vw":20.056393},{"c":20.055,"h":20.07,"l":20.04,"n":369,"o":20.05,"t":"2026-05-18T04:00:00Z","v":204542,"vw":20.059422},{"c":20.055,"h":20.06,"l":20.05,"n":155,"o":20.05,"t":"2026-05-19T04:00:00Z","v":85652,"vw":20.057889},{"c":20.075,"h":20.09,"l":20.05,"n":141,"o":20.05,"t":"2026-05-20T04:00:00Z","v":69180,"vw":20.074555},{"c":20.025,"h":20.0299,"l":20.01,"n":351,"o":20.01,"t":"2026-05-21T04:00:00Z","v":65952,"vw":20.019583},{"c":20.03,"h":20.05,"l":20.03,"n":82,"o":20.05,"t":"2026-05-22T04:00:00Z","v":34986,"vw":20.032876},{"c":20.035,"h":20.04,"l":20.03,"n":143,"o":20.04,"t":"2026-05-26T04:00:00Z","v":35671,"vw":20.038267},{"c":20.035,"h":20.0499,"l":20.03,"n":241,"o":20.03,"t":"2026-05-27T04:00:00Z","v":46281,"vw":20.036033},{"c":20.035,"h":20.04,"l":20.03,"n":114,"o":20.035,"t":"2026-05-28T04:00:00Z","v":19125,"vw":20.031763},{"c":20.045,"h":20.06,"l":20.04,"n":135,"o":20.06,"t":"2026-05-29T04:00:00Z","v":514281,"vw":20.059648},{"c":20.05,"h":20.05,"l":20.025,"n":316,"o":20.05,"t":"2026-06-01T04:00:00Z","v":95356,"vw":20.041227},{"c":20.0505,"h":20.06,"l":20.04,"n":162,"o":20.0401,"t":"2026-06-02T04:00:00Z","v":71633,"vw":20.049629},{"c":20.045,"h":20.06,"l":20.03,"n":414,"o":20.06,"t":"2026-06-03T04:00:00Z","v":95975,"vw":20.042189},{"c":20.06,"h":20.07,"l":20.05,"n":142,"o":20.07,"t":"2026-06-04T04:00:00Z","v":32649,"vw":20.060841},{"c":20.065,"h":20.07,"l":20.05,"n":61,"o":20.06,"t":"2026-06-05T04:00:00Z","v":63379,"vw":20.058841},{"c":20.065,"h":20.065,"l":20.06,"n":56,"o":20.06,"t":"2026-06-08T04:00:00Z","v":7405,"vw":20.063486},{"c":20.065,"h":20.07,"l":20.06,"n":115,"o":20.06,"t":"2026-06-09T04:00:00Z","v":30568,"vw":20.067099},{"c":20.0777,"h":20.08,"l":20.07,"n":107,"o":20.075,"t":"2026-06-10T04:00:00Z","v":212961,"vw":20.079456},{"c":20.08,"h":20.09,"l":20.07,"n":116,"o":20.09,"t":"2026-06-11T04:00:00Z","v":77509,"vw":20.086144},{"c":20.085,"h":20.09,"l":20.07,"n":57,"o":20.07,"t":"2026-06-12T04:00:00Z","v":15355,"vw":20.086119},{"c":20.1,"h":20.1,"l":20.08,"n":235,"o":20.08,"t":"2026-06-15T04:00:00Z","v":89918,"vw":20.093656},{"c":20.11,"h":20.12,"l":20.09,"n":197,"o":20.11,"t":"2026-06-16T04:00:00Z","v":35369,"vw":20.099436},{"c":20.09,"h":20.09,"l":20.08,"n":103,"o":20.08,"t":"2026-06-17T04:00:00Z","v":38950,"vw":20.083782},{"c":20.085,"h":20.12,"l":20.08,"n":121,"o":20.12,"t":"2026-06-18T04:00:00Z","v":67656,"vw":20.086128},{"c":20.11,"h":20.11,"l":20.08,"n":311,"o":20.09,"t":"2026-06-22T04:00:00Z","v":129137,"vw":20.098042},{"c":20.09,"h":20.11,"l":20.07,"n":191,"o":20.07,"t":"2026-06-23T04:00:00Z","v":206319,"vw":20.091519},{"c":20.1,"h":20.11,"l":20.09,"n":52,"o":20.11,"t":"2026-06-24T04:00:00Z","v":14734,"vw":20.098388},{"c":20.05,"h":20.05,"l":19.98,"n":229,"o":20.05,"t":"2026-06-25T04:00:00Z","v":171900,"vw":20.027579},{"c":20.06,"h":20.06,"l":20.04,"n":171,"o":20.06,"t":"2026-06-26T04:00:00Z","v":61593,"vw":20.054472},{"c":20.075,"h":20.075,"l":20.05,"n":534,"o":20.07,"t":"2026-06-29T04:00:00Z","v":78995,"vw":20.062182},{"c":20.055,"h":20.07,"l":20.03,"n":169,"o":20.05,"t":"2026-06-30T04:00:00Z","v":44953,"vw":20.047471},{"c":20.055,"h":20.06,"l":20.02,"n":322,"o":20.0401,"t":"2026-07-01T04:00:00Z","v":61925,"vw":20.049235},{"c":20.065,"h":20.08,"l":20.05,"n":105,"o":20.08,"t":"2026-07-02T04:00:00Z","v":43276,"vw":20.060373},{"c":20.08,"h":20.08,"l":20.06,"n":155,"o":20.07,"t":"2026-07-06T04:00:00Z","v":181185,"vw":20.077117},{"c":20.09,"h":20.09,"l":20.06,"n":332,"o":20.09,"t":"2026-07-07T04:00:00Z","v":59329,"vw":20.077866},{"c":20.085,"h":20.0969,"l":20.0607,"n":89,"o":20.0699,"t":"2026-07-08T04:00:00Z","v":34092,"vw":20.07769},{"c":20.075,"h":20.09,"l":20.07,"n":94,"o":20.08,"t":"2026-07-09T04:00:00Z","v":40407,"vw":20.077861},{"c":20.085,"h":20.09,"l":20.08,"n":54,"o":20.09,"t":"2026-07-10T04:00:00Z","v":17946,"vw":20.086731},{"c":20.085,"h":20.09,"l":20.07,"n":118,"o":20.07,"t":"2026-07-13T04:00:00Z","v":26585,"vw":20.086145},{"c":20.085,"h":20.1,"l":20.08,"n":105,"o":20.1,"t":"2026-07-14T04:00:00Z","v":5891,"vw":20.087828},{"c":20.07,"h":20.09,"l":20.06,"n":135,"o":20.06,"t":"2026-07-15T04:00:00Z","v":48162,"vw":20.082314},{"c":20.11,"h":20.11,"l":20.071,"n":98,"o":20.071,"t":"2026-07-16T04:00:00Z","v":14485,"vw":20.086944},{"c":20.09,"h":20.11,"l":20.0801,"n":154,"o":20.11,"t":"2026-07-17T04:00:00Z","v":24867,"vw":20.093201},{"c":20.0918,"h":20.0999,"l":20.085,"n":65,"o":20.09,"t":"2026-07-20T04:00:00Z","v":33547,"vw":20.091026},{"c":20.045,"h":20.05,"l":20.04,"n":57,"o":20.04,"t":"2026-07-21T04:00:00Z","v":13776,"vw":20.04441},{"c":20.035,"h":20.06,"l":20.03,"n":125,"o":20.04,"t":"2026-07-22T04:00:00Z","v":32213,"vw":20.043315},{"c":20.055,"h":20.055,"l":20.03,"n":66,"o":20.035,"t":"2026-07-23T04:00:00Z","v":10219,"vw":20.041235},{"c":20.05,"h":20.05,"l":20.03,"n":203,"o":20.04,"t":"2026-07-24T04:00:00Z","v":51753,"vw":20.042179},{"c":20.025,"h":20.0499,"l":19.99,"n":211,"o":20.02,"t":"2026-07-27T04:00:00Z","v":86341,"vw":20.018046},{"c":20.025,"h":20.05,"l":20.02,"n":83,"o":20.05,"t":"2026-07-28T04:00:00Z","v":28571,"vw":20.025943},{"c":20.035,"h":20.04,"l":20.0209,"n":44,"o":20.04,"t":"2026-07-29T04:00:00Z","v":68930,"vw":20.038802},{"c":20.05,"h":20.05,"l":20.03,"n":322,"o":20.05,"t":"2026-07-30T04:00:00Z","v":33041,"vw":20.036353},{"c":20.035,"h":20.07,"l":20.03,"n":261,"o":20.07,"t":"2026-07-31T04:00:00Z","v":61383,"vw":20.040498},{"c":20.02,"h":20.06,"l":20.01,"n":310,"o":20.06,"t":"2026-08-03T04:00:00Z","v":105387,"vw":20.035284},{"c":20.0406,"h":20.0501,"l":20.02,"n":222,"o":20.0409,"t":"2026-08-04T04:00:00Z","v":88155,"vw":20.04077},{"c":20.1,"h":20.1,"l":20.04,"n":421,"o":20.04,"t":"2026-08-05T04:00:00Z","v":89161,"vw":20.068698},{"c":20.07,"h":20.07,"l":20.05,"n":104,"o":20.05,"t":"2026-08-06T04:00:00Z","v":55221,"vw":20.0613},{"c":20.075,"h":20.08,"l":20.06,"n":113,"o":20.07,"t":"2026-08-07T04:00:00Z","v":45167,"vw":20.065622},{"c":20.08,"h":20.08,"l":20.06,"n":179,"o":20.065,"t":"2026-08-10T04:00:00Z","v":42847,"vw":20.069002},{"c":20.06,"h":20.075,"l":20.04,"n":210,"o":20.04,"t":"2026-08-11T04:00:00Z","v":49613,"vw":20.057897},{"c":20.075,"h":20.08,"l":20.05,"n":123,"o":20.05,"t":"2026-08-12T04:00:00Z","v":13254,"vw":20.073089},{"c":20.07,"h":20.08,"l":20.06,"n":145,"o":20.07,"t":"2026-08-13T04:00:00Z","v":113802,"vw":20.077784},{"c":20.075,"h":20.09,"l":20.07,"n":168,"o":20.09,"t":"2026-08-14T04:00:00Z","v":32652,"vw":20.075604},{"c":20.075,"h":20.08,"l":20.07,"n":168,"o":20.07,"t":"2026-08-17T04:00:00Z","v":27421,"vw":20.077489},{"c":20.0705,"h":20.08,"l":20.07,"n":143,"o":20.075,"t":"2026-08-18T04:00:00Z","v":37615,"vw":20.074451},{"c":20.065,"h":20.09,"l":20.06,"n":119,"o":20.06,"t":"2026-08-19T04:00:00Z","v":20569,"vw":20.07813},{"c":20.0602,"h":20.08,"l":20.05,"n":93,"o":20.06,"t":"2026-08-20T04:00:00Z","v":31845,"vw":20.072615},{"c":20.025,"h":20.03,"l":20.01,"n":74,"o":20.01,"t":"2026-08-21T04:00:00Z","v":38677,"vw":20.024973},{"c":20.035,"h":20.04,"l":20.02,"n":107,"o":20.02,"t":"2026-08-24T04:00:00Z","v":27936,"vw":20.035544},{"c":20.045,"h":20.05,"l":20.02,"n":166,"o":20.02,"t":"2026-08-25T04:00:00Z","v":63781,"vw":20.036505},{"c":20.04,"h":20.05,"l":20.03,"n":122,"o":20.03,"t":"2026-08-26T04:00:00Z","v":18137,"vw":20.041423},{"c":20.045,"h":20.07,"l":20.03,"n":128,"o":20.07,"t":"2026-08-27T04:00:00Z","v":123410,"vw":20.046495},{"c":20.07,"h":20.07,"l":20.05,"n":208,"o":20.06,"t":"2026-08-28T04:00:00Z","v":54434,"vw":20.058675},{"c":20.055,"h":20.06,"l":20.05,"n":163,"o":20.06,"t":"2026-08-31T04:00:00Z","v":43049,"vw":20.054999},{"c":20.06,"h":20.07,"l":20.03,"n":323,"o":20.04,"t":"2026-09-01T04:00:00Z","v":136245,"vw":20.046589},{"c":20.05,"h":20.06,"l":20.04,"n":176,"o":20.05,"t":"2026-09-02T04:00:00Z","v":64055,"vw":20.049538},{"c":20.0591,"h":20.07,"l":20.03,"n":170,"o":20.03,"t":"2026-09-03T04:00:00Z","v":54853,"vw":20.053299},{"c":20.055,"h":20.06,"l":20.05,"n":132,"o":20.06,"t":"2026-09-04T04:00:00Z","v":50786,"vw":20.058048},{"c":20.05,"h":20.06,"l":20.03,"n":124,"o":20.03,"t":"2026-09-08T04:00:00Z","v":56821,"vw":20.048085},{"c":20.04,"h":20.06,"l":20.034,"n":176,"o":20.05,"t":"2026-09-09T04:00:00Z","v":32366,"vw":20.044654},{"c":20.04,"h":20.06,"l":20.02,"n":246,"o":20.06,"t":"2026-09-10T04:00:00Z","v":82964,"vw":20.038965},{"c":20.03,"h":20.04,"l":20.02,"n":135,"o":20.04,"t":"2026-09-11T04:00:00Z","v":70425,"vw":20.027851},{"c":20.02,"h":20.03,"l":20.01,"n":309,"o":20.03,"t":"2026-09-14T04:00:00Z","v":63087,"vw":20.022349},{"c":20.02,"h":20.06,"l":20,"n":335,"o":20.06,"t":"2026-09-15T04:00:00Z","v":383853,"vw":20.0021},{"c":20.01,"h":20.04,"l":20.01,"n":259,"o":20.01,"t":"2026-09-16T04:00:00Z","v":154220,"vw":20.015023},{"c":20.02,"h":20.03,"l":20.015,"n":99,"o":20.02,"t":"2026-09-17T04:00:00Z","v":19930,"vw":20.025823},{"c":20.02,"h":20.03,"l":20.01,"n":100,"o":20.02,"t":"2026-09-18T04:00:00Z","v":22257,"vw":20.022145},{"c":20.01,"h":20.03,"l":20.01,"n":187,"o":20.025,"t":"2026-09-21T04:00:00Z","v":38874,"vw":20.022489},{"c":20,"h":20.02,"l":19.995,"n":233,"o":20,"t":"2026-09-22T04:00:00Z","v":103882,"vw":20.008022},{"c":19.98,"h":20.02,"l":19.98,"n":250,"o":20.02,"t":"2026-09-23T04:00:00Z","v":96465,"vw":19.995405},{"c":19.92,"h":19.96,"l":19.92,"n":1184,"o":19.95,"t":"2026-09-24T04:00:00Z","v":327152,"vw":19.934086},{"c":19.92,"h":19.96,"l":19.9,"n":509,"o":19.96,"t":"2026-09-25T04:00:00Z","v":130935,"vw":19.917182},{"c":19.91,"h":19.93,"l":19.89,"n":522,"o":19.91,"t":"2026-09-28T04:00:00Z","v":224983,"vw":19.910297},{"c":19.905,"h":19.92,"l":19.8909,"n":1617,"o":19.91,"t":"2026-09-29T04:00:00Z","v":481113,"vw":19.904111},{"c":19.9,"h":19.93,"l":19.88,"n":610,"o":19.89,"t":"2026-09-30T04:00:00Z","v":377024,"vw":19.901551},{"c":19.92,"h":19.93,"l":19.89,"n":528,"o":19.89,"t":"2026-10-01T04:00:00Z","v":399331,"vw":19.91082},{"c":19.925,"h":19.95,"l":19.92,"n":249,"o":19.92,"t":"2026-10-02T04:00:00Z","v":72100,"vw":19.932133},{"c":19.92,"h":19.94,"l":19.91,"n":177,"o":19.94,"t":"2026-10-05T04:00:00Z","v":306241,"vw":19.912923},{"c":19.94,"h":19.95,"l":19.9109,"n":147,"o":19.92,"t":"2026-10-06T04:00:00Z","v":47033,"vw":19.921601},{"c":19.92,"h":19.93,"l":19.9,"n":321,"o":19.91,"t":"2026-10-07T04:00:00Z","v":229826,"vw":19.906194},{"c":19.89,"h":19.98,"l":19.89,"n":829,"o":19.94,"t":"2026-10-08T04:00:00Z","v":912786,"vw":19.935183},{"c":19.95,"h":19.97,"l":19.94,"n":327,"o":19.96,"t":"2026-10-09T04:00:00Z","v":151219,"vw":19.95474},{"c":19.95,"h":19.96,"l":19.94,"n":567,"o":19.96,"t":"2026-10-12T04:00:00Z","v":165097,"vw":19.953651},{"c":19.97,"h":19.985,"l":19.955,"n":432,"o":19.96,"t":"2026-10-13T04:00:00Z","v":893649,"vw":19.97936},{"c":19.97,"h":19.98,"l":19.95,"n":427,"o":19.95,"t":"2026-10-14T04:00:00Z","v":116377,"vw":19.971435},{"c":20,"h":20,"l":19.9841,"n":481,"o":19.99,"t":"2026-10-15T04:00:00Z","v":107734,"vw":19.994895},{"c":20.01,"h":20.01,"l":19.9911,"n":171,"o":20,"t":"2026-10-16T04:00:00Z","v":66249,"vw":20.006625},{"c":20.02,"h":20.04,"l":20,"n":193,"o":20.04,"t":"2026-10-19T04:00:00Z","v":57895,"vw":20.008212},{"c":19.99,"h":20.02,"l":19.98,"n":360,"o":19.98,"t":"2026-10-20T04:00:00Z","v":82902,"vw":20.010915},{"c":19.99,"h":20.02,"l":19.955,"n":942,"o":20.01,"t":"2026-10-21T04:00:00Z","v":368137,"vw":19.977621},{"c":19.995,"h":20,"l":19.98,"n":409,"o":19.99,"t":"2026-10-22T04:00:00Z","v":342776,"vw":19.993277}],"volatilityBars":[{"c":20.025,"h":20.025,"l":20.025,"n":1,"o":20.025,"t":"2026-09-21T13:45:00Z","v":1323,"vw":20.025},{"c":20.0299,"h":20.0299,"l":20.025,"n":10,"o":20.025,"t":"2026-09-21T14:15:00Z","v":9995,"vw":20.027449},{"c":20.0179,"h":20.025,"l":20.0179,"n":6,"o":20.02,"t":"2026-09-21T14:45:00Z","v":2300,"vw":20.020149},{"c":20.02,"h":20.02,"l":20.02,"n":19,"o":20.02,"t":"2026-09-21T15:00:00Z","v":2663,"vw":20.02},{"c":20.02,"h":20.03,"l":20.02,"n":18,"o":20.03,"t":"2026-09-21T15:15:00Z","v":1453,"vw":20.027586},{"c":20.02,"h":20.02,"l":20.02,"n":17,"o":20.02,"t":"2026-09-21T15:45:00Z","v":7396,"vw":20.02},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-09-21T16:00:00Z","v":100,"vw":20.01},{"c":20.025,"h":20.025,"l":20.02,"n":5,"o":20.02,"t":"2026-09-21T16:15:00Z","v":2438,"vw":20.020217},{"c":20.025,"h":20.025,"l":20.025,"n":1,"o":20.025,"t":"2026-09-21T16:30:00Z","v":100,"vw":20.025},{"c":20.02,"h":20.025,"l":20.02,"n":25,"o":20.02,"t":"2026-09-21T16:45:00Z","v":2860,"vw":20.021635},{"c":20.02,"h":20.02,"l":20.02,"n":1,"o":20.02,"t":"2026-09-21T17:00:00Z","v":100,"vw":20.02},{"c":20.02,"h":20.025,"l":20.02,"n":3,"o":20.025,"t":"2026-09-21T17:15:00Z","v":2092,"vw":20.024754},{"c":20.015,"h":20.02,"l":20.015,"n":8,"o":20.02,"t":"2026-09-21T17:30:00Z","v":1854,"vw":20.018531},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-09-21T17:45:00Z","v":100,"vw":20.015},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-09-21T18:00:00Z","v":100,"vw":20.01},{"c":20.01,"h":20.01,"l":20.01,"n":3,"o":20.01,"t":"2026-09-21T18:15:00Z","v":142,"vw":20.01},{"c":20.01,"h":20.0145,"l":20.01,"n":2,"o":20.0145,"t":"2026-09-21T18:30:00Z","v":400,"vw":20.013375},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-09-21T18:45:00Z","v":425,"vw":20.015},{"c":20.0193,"h":20.0193,"l":20.0193,"n":1,"o":20.0193,"t":"2026-09-21T19:00:00Z","v":383,"vw":20.0193},{"c":20.0192,"h":20.02,"l":20.0192,"n":4,"o":20.02,"t":"2026-09-21T19:15:00Z","v":583,"vw":20.019568},{"c":20.01,"h":20.01,"l":20.01,"n":6,"o":20.01,"t":"2026-09-21T19:45:00Z","v":492,"vw":20.01},{"c":20.01,"h":20.01,"l":20.01,"n":3,"o":20.01,"t":"2026-09-21T20:00:00Z","v":202,"vw":20.01},{"c":20.01,"h":20.01,"l":20,"n":11,"o":20,"t":"2026-09-22T13:30:00Z","v":2823,"vw":20.000764},{"c":20.015,"h":20.015,"l":20.01,"n":3,"o":20.01,"t":"2026-09-22T13:45:00Z","v":350,"vw":20.012143},{"c":19.995,"h":20.01,"l":19.995,"n":4,"o":20.01,"t":"2026-09-22T14:00:00Z","v":4001,"vw":19.995375},{"c":20.02,"h":20.02,"l":20.005,"n":33,"o":20.01,"t":"2026-09-22T14:15:00Z","v":10474,"vw":20.018588},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-09-22T14:30:00Z","v":100,"vw":20.01},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-09-22T14:45:00Z","v":240,"vw":20},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-09-22T15:00:00Z","v":100,"vw":20},{"c":20,"h":20.01,"l":20,"n":2,"o":20.01,"t":"2026-09-22T15:15:00Z","v":35100,"vw":20.009972},{"c":20.0051,"h":20.0051,"l":20.005,"n":6,"o":20.005,"t":"2026-09-22T15:30:00Z","v":841,"vw":20.005042},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-09-22T15:45:00Z","v":100,"vw":20},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-09-22T16:00:00Z","v":100,"vw":20},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-09-22T16:15:00Z","v":100,"vw":20},{"c":20.0056,"h":20.0056,"l":20.0056,"n":1,"o":20.0056,"t":"2026-09-22T17:00:00Z","v":250,"vw":20.0056},{"c":20.01,"h":20.01,"l":20.0038,"n":5,"o":20.0038,"t":"2026-09-22T17:15:00Z","v":3333,"vw":20.005982},{"c":20.0039,"h":20.005,"l":20,"n":14,"o":20,"t":"2026-09-22T17:30:00Z","v":7638,"vw":20.001322},{"c":20.005,"h":20.005,"l":20,"n":11,"o":20,"t":"2026-09-22T17:45:00Z","v":6296,"vw":20.000493},{"c":20.005,"h":20.005,"l":20.0001,"n":6,"o":20.005,"t":"2026-09-22T18:00:00Z","v":523,"vw":20.003754},{"c":20.005,"h":20.005,"l":20,"n":10,"o":20.005,"t":"2026-09-22T18:15:00Z","v":2001,"vw":20.0031},{"c":20.005,"h":20.01,"l":20.005,"n":3,"o":20.005,"t":"2026-09-22T18:30:00Z","v":11385,"vw":20.009912},{"c":20.005,"h":20.01,"l":20.005,"n":20,"o":20.005,"t":"2026-09-22T18:45:00Z","v":3013,"vw":20.009461},{"c":20.005,"h":20.01,"l":20.005,"n":16,"o":20.01,"t":"2026-09-22T19:00:00Z","v":9398,"vw":20.009839},{"c":20.005,"h":20.005,"l":20.005,"n":4,"o":20.005,"t":"2026-09-22T19:15:00Z","v":200,"vw":20.005},{"c":20,"h":20.005,"l":20,"n":7,"o":20.005,"t":"2026-09-22T19:30:00Z","v":700,"vw":20.003571},{"c":20,"h":20.005,"l":20,"n":21,"o":20,"t":"2026-09-22T19:45:00Z","v":3223,"vw":20.000205},{"c":20,"h":20,"l":20,"n":4,"o":20,"t":"2026-09-22T20:00:00Z","v":208,"vw":20},{"c":20.02,"h":20.02,"l":20.02,"n":3,"o":20.02,"t":"2026-09-23T13:15:00Z","v":246,"vw":20.02},{"c":20,"h":20.02,"l":20,"n":7,"o":20.02,"t":"2026-09-23T13:30:00Z","v":2639,"vw":20.019219},{"c":20,"h":20.0027,"l":20,"n":6,"o":20.0027,"t":"2026-09-23T14:45:00Z","v":7054,"vw":20.000616},{"c":19.995,"h":20.02,"l":19.995,"n":24,"o":19.995,"t":"2026-09-23T15:00:00Z","v":6638,"vw":20.00364},{"c":19.99,"h":19.995,"l":19.99,"n":2,"o":19.995,"t":"2026-09-23T15:15:00Z","v":200,"vw":19.9925},{"c":19.98,"h":19.99,"l":19.98,"n":2,"o":19.99,"t":"2026-09-23T15:30:00Z","v":200,"vw":19.985},{"c":19.985,"h":19.985,"l":19.985,"n":1,"o":19.985,"t":"2026-09-23T15:45:00Z","v":100,"vw":19.985},{"c":19.98,"h":19.98,"l":19.98,"n":1,"o":19.98,"t":"2026-09-23T16:00:00Z","v":100,"vw":19.98},{"c":19.985,"h":19.985,"l":19.98,"n":2,"o":19.98,"t":"2026-09-23T16:15:00Z","v":200,"vw":19.9825},{"c":19.98,"h":19.985,"l":19.98,"n":6,"o":19.98,"t":"2026-09-23T17:15:00Z","v":3540,"vw":19.983815},{"c":19.9899,"h":19.9899,"l":19.985,"n":10,"o":19.985,"t":"2026-09-23T17:30:00Z","v":7585,"vw":19.988457},{"c":19.985,"h":19.985,"l":19.98,"n":2,"o":19.98,"t":"2026-09-23T17:45:00Z","v":239,"vw":19.982908},{"c":19.985,"h":19.99,"l":19.985,"n":10,"o":19.985,"t":"2026-09-23T18:00:00Z","v":3108,"vw":19.985166},{"c":19.985,"h":19.985,"l":19.985,"n":1,"o":19.985,"t":"2026-09-23T18:15:00Z","v":100,"vw":19.985},{"c":19.985,"h":19.985,"l":19.985,"n":3,"o":19.985,"t":"2026-09-23T18:30:00Z","v":300,"vw":19.985},{"c":20,"h":20,"l":19.985,"n":47,"o":19.99,"t":"2026-09-23T18:45:00Z","v":29512,"vw":19.996111},{"c":19.99,"h":19.9995,"l":19.98,"n":11,"o":19.99,"t":"2026-09-23T19:00:00Z","v":9112,"vw":19.997802},{"c":19.985,"h":20,"l":19.985,"n":17,"o":20,"t":"2026-09-23T19:15:00Z","v":13381,"vw":19.998889},{"c":19.985,"h":19.99,"l":19.985,"n":22,"o":19.985,"t":"2026-09-23T19:30:00Z","v":7946,"vw":19.985959},{"c":19.98,"h":19.99,"l":19.98,"n":25,"o":19.985,"t":"2026-09-23T19:45:00Z","v":2730,"vw":19.985217},{"c":19.98,"h":19.98,"l":19.98,"n":3,"o":19.98,"t":"2026-09-23T20:00:00Z","v":202,"vw":19.98},{"c":19.935,"h":19.95,"l":19.935,"n":6,"o":19.95,"t":"2026-09-24T13:30:00Z","v":6094,"vw":19.949672},{"c":19.935,"h":19.935,"l":19.935,"n":2,"o":19.935,"t":"2026-09-24T14:15:00Z","v":101,"vw":19.935},{"c":19.935,"h":19.935,"l":19.9308,"n":4,"o":19.9308,"t":"2026-09-24T14:30:00Z","v":814,"vw":19.931909},{"c":19.925,"h":19.96,"l":19.925,"n":227,"o":19.935,"t":"2026-09-24T15:00:00Z","v":41305,"vw":19.942711},{"c":19.925,"h":19.9299,"l":19.925,"n":12,"o":19.925,"t":"2026-09-24T15:15:00Z","v":10380,"vw":19.927457},{"c":19.925,"h":19.94,"l":19.925,"n":120,"o":19.925,"t":"2026-09-24T15:30:00Z","v":54267,"vw":19.929633},{"c":19.925,"h":19.93,"l":19.925,"n":11,"o":19.925,"t":"2026-09-24T15:45:00Z","v":1100,"vw":19.926364},{"c":19.93,"h":19.935,"l":19.925,"n":58,"o":19.925,"t":"2026-09-24T16:00:00Z","v":14348,"vw":19.932094},{"c":19.935,"h":19.935,"l":19.93,"n":6,"o":19.935,"t":"2026-09-24T16:15:00Z","v":590,"vw":19.933936},{"c":19.935,"h":19.935,"l":19.935,"n":22,"o":19.935,"t":"2026-09-24T16:30:00Z","v":8200,"vw":19.935},{"c":19.935,"h":19.9399,"l":19.935,"n":27,"o":19.935,"t":"2026-09-24T16:45:00Z","v":26700,"vw":19.935326},{"c":19.93,"h":19.94,"l":19.93,"n":37,"o":19.935,"t":"2026-09-24T17:00:00Z","v":13648,"vw":19.934869},{"c":19.93,"h":19.935,"l":19.93,"n":65,"o":19.93,"t":"2026-09-24T17:15:00Z","v":14705,"vw":19.934355},{"c":19.93,"h":19.935,"l":19.93,"n":44,"o":19.935,"t":"2026-09-24T17:30:00Z","v":17122,"vw":19.933215},{"c":19.94,"h":19.94,"l":19.93,"n":21,"o":19.935,"t":"2026-09-24T17:45:00Z","v":6558,"vw":19.934577},{"c":19.935,"h":19.94,"l":19.935,"n":42,"o":19.935,"t":"2026-09-24T18:00:00Z","v":18630,"vw":19.936924},{"c":19.94,"h":19.95,"l":19.93,"n":143,"o":19.935,"t":"2026-09-24T18:15:00Z","v":26920,"vw":19.941166},{"c":19.93,"h":19.94,"l":19.93,"n":22,"o":19.93,"t":"2026-09-24T18:30:00Z","v":7988,"vw":19.935346},{"c":19.935,"h":19.935,"l":19.93,"n":10,"o":19.9301,"t":"2026-09-24T18:45:00Z","v":7480,"vw":19.932702},{"c":19.93,"h":19.93,"l":19.93,"n":11,"o":19.93,"t":"2026-09-24T19:00:00Z","v":1787,"vw":19.93},{"c":19.92,"h":19.935,"l":19.92,"n":66,"o":19.93,"t":"2026-09-24T19:15:00Z","v":22678,"vw":19.925319},{"c":19.925,"h":19.925,"l":19.92,"n":17,"o":19.92,"t":"2026-09-24T19:30:00Z","v":6350,"vw":19.923697},{"c":19.92,"h":19.94,"l":19.92,"n":158,"o":19.92,"t":"2026-09-24T19:45:00Z","v":13201,"vw":19.930702},{"c":19.91,"h":19.92,"l":19.91,"n":6,"o":19.92,"t":"2026-09-24T20:00:00Z","v":4880,"vw":19.919795},{"c":19.93,"h":19.93,"l":19.93,"n":4,"o":19.93,"t":"2026-09-25T13:15:00Z","v":393,"vw":19.93},{"c":19.96,"h":19.96,"l":19.92,"n":8,"o":19.92,"t":"2026-09-25T13:30:00Z","v":2858,"vw":19.956242},{"c":19.92,"h":19.925,"l":19.92,"n":12,"o":19.925,"t":"2026-09-25T13:45:00Z","v":6648,"vw":19.924774},{"c":19.92,"h":19.925,"l":19.92,"n":5,"o":19.92,"t":"2026-09-25T14:00:00Z","v":819,"vw":19.923125},{"c":19.9202,"h":19.925,"l":19.9202,"n":2,"o":19.925,"t":"2026-09-25T14:15:00Z","v":1455,"vw":19.92053},{"c":19.92,"h":19.92,"l":19.92,"n":1,"o":19.92,"t":"2026-09-25T14:30:00Z","v":100,"vw":19.92},{"c":19.92,"h":19.92,"l":19.92,"n":1,"o":19.92,"t":"2026-09-25T14:45:00Z","v":100,"vw":19.92},{"c":19.9101,"h":19.925,"l":19.91,"n":60,"o":19.925,"t":"2026-09-25T15:00:00Z","v":25520,"vw":19.919926},{"c":19.91,"h":19.91,"l":19.91,"n":4,"o":19.91,"t":"2026-09-25T15:15:00Z","v":400,"vw":19.91},{"c":19.91,"h":19.91,"l":19.91,"n":4,"o":19.91,"t":"2026-09-25T15:30:00Z","v":400,"vw":19.91},{"c":19.925,"h":19.95,"l":19.91,"n":102,"o":19.92,"t":"2026-09-25T15:45:00Z","v":15315,"vw":19.923734},{"c":19.915,"h":19.93,"l":19.915,"n":68,"o":19.925,"t":"2026-09-25T16:00:00Z","v":12556,"vw":19.924893},{"c":19.915,"h":19.9199,"l":19.915,"n":5,"o":19.915,"t":"2026-09-25T16:15:00Z","v":5300,"vw":19.919334},{"c":19.915,"h":19.92,"l":19.915,"n":11,"o":19.915,"t":"2026-09-25T16:30:00Z","v":1300,"vw":19.915417},{"c":19.91,"h":19.91,"l":19.91,"n":2,"o":19.91,"t":"2026-09-25T16:45:00Z","v":200,"vw":19.91},{"c":19.91,"h":19.91,"l":19.91,"n":4,"o":19.91,"t":"2026-09-25T17:00:00Z","v":340,"vw":19.91},{"c":19.905,"h":19.9101,"l":19.905,"n":18,"o":19.91,"t":"2026-09-25T17:15:00Z","v":1572,"vw":19.909643},{"c":19.905,"h":19.905,"l":19.905,"n":4,"o":19.905,"t":"2026-09-25T17:30:00Z","v":3220,"vw":19.905},{"c":19.9,"h":19.905,"l":19.9,"n":4,"o":19.905,"t":"2026-09-25T17:45:00Z","v":400,"vw":19.90375},{"c":19.9,"h":19.9,"l":19.9,"n":3,"o":19.9,"t":"2026-09-25T18:00:00Z","v":300,"vw":19.9},{"c":19.9,"h":19.905,"l":19.9,"n":7,"o":19.9,"t":"2026-09-25T18:15:00Z","v":2556,"vw":19.900343},{"c":19.9,"h":19.905,"l":19.9,"n":3,"o":19.905,"t":"2026-09-25T18:30:00Z","v":239,"vw":19.9025},{"c":19.905,"h":19.905,"l":19.9001,"n":4,"o":19.9001,"t":"2026-09-25T19:00:00Z","v":2500,"vw":19.900494},{"c":19.91,"h":19.91,"l":19.91,"n":3,"o":19.91,"t":"2026-09-25T19:15:00Z","v":30601,"vw":19.91},{"c":19.91,"h":19.91,"l":19.9001,"n":13,"o":19.905,"t":"2026-09-25T19:30:00Z","v":2536,"vw":19.903435},{"c":19.91,"h":19.92,"l":19.905,"n":118,"o":19.91,"t":"2026-09-25T19:45:00Z","v":7796,"vw":19.911898},{"c":19.92,"h":19.92,"l":19.92,"n":4,"o":19.92,"t":"2026-09-25T20:00:00Z","v":4052,"vw":19.92},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-09-28T13:15:00Z","v":100,"vw":19.91},{"c":19.91,"h":19.91,"l":19.9,"n":19,"o":19.9,"t":"2026-09-28T13:30:00Z","v":3592,"vw":19.90913},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-09-28T13:45:00Z","v":100,"vw":19.9},{"c":19.895,"h":19.895,"l":19.8935,"n":9,"o":19.895,"t":"2026-09-28T14:00:00Z","v":2901,"vw":19.894792},{"c":19.895,"h":19.895,"l":19.895,"n":1,"o":19.895,"t":"2026-09-28T14:15:00Z","v":258,"vw":19.895},{"c":19.895,"h":19.9,"l":19.89,"n":7,"o":19.895,"t":"2026-09-28T14:30:00Z","v":3378,"vw":19.896952},{"c":19.9,"h":19.9,"l":19.9,"n":2,"o":19.9,"t":"2026-09-28T14:45:00Z","v":120,"vw":19.9},{"c":19.89,"h":19.9,"l":19.89,"n":14,"o":19.89,"t":"2026-09-28T15:00:00Z","v":4172,"vw":19.891643},{"c":19.9,"h":19.9,"l":19.895,"n":5,"o":19.895,"t":"2026-09-28T15:15:00Z","v":500,"vw":19.899},{"c":19.9,"h":19.9,"l":19.9,"n":2,"o":19.9,"t":"2026-09-28T15:30:00Z","v":275,"vw":19.9},{"c":19.905,"h":19.905,"l":19.905,"n":3,"o":19.905,"t":"2026-09-28T16:00:00Z","v":373,"vw":19.905},{"c":19.905,"h":19.905,"l":19.905,"n":2,"o":19.905,"t":"2026-09-28T16:15:00Z","v":173,"vw":19.905},{"c":19.915,"h":19.92,"l":19.91,"n":4,"o":19.92,"t":"2026-09-28T16:45:00Z","v":61609,"vw":19.917519},{"c":19.92,"h":19.92,"l":19.91,"n":27,"o":19.915,"t":"2026-09-28T17:00:00Z","v":12686,"vw":19.91616},{"c":19.92,"h":19.9295,"l":19.9,"n":24,"o":19.92,"t":"2026-09-28T17:15:00Z","v":18875,"vw":19.916067},{"c":19.92,"h":19.93,"l":19.92,"n":47,"o":19.92,"t":"2026-09-28T17:30:00Z","v":18003,"vw":19.923559},{"c":19.91,"h":19.92,"l":19.9,"n":44,"o":19.92,"t":"2026-09-28T17:45:00Z","v":10204,"vw":19.905135},{"c":19.905,"h":19.91,"l":19.905,"n":13,"o":19.905,"t":"2026-09-28T18:00:00Z","v":6496,"vw":19.906085},{"c":19.905,"h":19.905,"l":19.905,"n":8,"o":19.905,"t":"2026-09-28T18:15:00Z","v":771,"vw":19.905},{"c":19.905,"h":19.905,"l":19.9,"n":32,"o":19.9,"t":"2026-09-28T18:30:00Z","v":11792,"vw":19.904219},{"c":19.905,"h":19.91,"l":19.9,"n":58,"o":19.905,"t":"2026-09-28T18:45:00Z","v":19403,"vw":19.904555},{"c":19.905,"h":19.905,"l":19.905,"n":8,"o":19.905,"t":"2026-09-28T19:00:00Z","v":800,"vw":19.905},{"c":19.905,"h":19.91,"l":19.9,"n":65,"o":19.91,"t":"2026-09-28T19:15:00Z","v":18681,"vw":19.904576},{"c":19.89,"h":19.905,"l":19.89,"n":30,"o":19.905,"t":"2026-09-28T19:30:00Z","v":5362,"vw":19.89657},{"c":19.905,"h":19.91,"l":19.89,"n":63,"o":19.905,"t":"2026-09-28T19:45:00Z","v":18415,"vw":19.897212},{"c":19.91,"h":19.91,"l":19.91,"n":7,"o":19.91,"t":"2026-09-28T20:00:00Z","v":5452,"vw":19.91},{"c":19.895,"h":19.91,"l":19.895,"n":30,"o":19.91,"t":"2026-09-29T13:30:00Z","v":51632,"vw":19.900464},{"c":19.9,"h":19.91,"l":19.895,"n":29,"o":19.9,"t":"2026-09-29T13:45:00Z","v":4178,"vw":19.902092},{"c":19.9001,"h":19.91,"l":19.9001,"n":40,"o":19.91,"t":"2026-09-29T14:00:00Z","v":11022,"vw":19.907668},{"c":19.9,"h":19.92,"l":19.9,"n":94,"o":19.905,"t":"2026-09-29T14:15:00Z","v":14333,"vw":19.90509},{"c":19.905,"h":19.905,"l":19.895,"n":103,"o":19.905,"t":"2026-09-29T14:30:00Z","v":13475,"vw":19.90029},{"c":19.905,"h":19.905,"l":19.905,"n":15,"o":19.905,"t":"2026-09-29T14:45:00Z","v":3196,"vw":19.905},{"c":19.91,"h":19.91,"l":19.905,"n":9,"o":19.905,"t":"2026-09-29T15:00:00Z","v":102501,"vw":19.909976},{"c":19.905,"h":19.905,"l":19.905,"n":8,"o":19.905,"t":"2026-09-29T15:15:00Z","v":728,"vw":19.905},{"c":19.9,"h":19.9,"l":19.9,"n":10,"o":19.9,"t":"2026-09-29T15:30:00Z","v":651,"vw":19.9},{"c":19.9,"h":19.9,"l":19.895,"n":32,"o":19.9,"t":"2026-09-29T15:45:00Z","v":17184,"vw":19.898782},{"c":19.9,"h":19.9,"l":19.895,"n":5,"o":19.895,"t":"2026-09-29T16:00:00Z","v":1089,"vw":19.896837},{"c":19.895,"h":19.9,"l":19.895,"n":4,"o":19.9,"t":"2026-09-29T16:15:00Z","v":559,"vw":19.897},{"c":19.905,"h":19.91,"l":19.8909,"n":92,"o":19.8909,"t":"2026-09-29T16:30:00Z","v":19117,"vw":19.900715},{"c":19.905,"h":19.9058,"l":19.9,"n":21,"o":19.905,"t":"2026-09-29T16:45:00Z","v":9395,"vw":19.904422},{"c":19.91,"h":19.91,"l":19.905,"n":105,"o":19.905,"t":"2026-09-29T17:00:00Z","v":9419,"vw":19.906866},{"c":19.905,"h":19.9099,"l":19.9,"n":16,"o":19.905,"t":"2026-09-29T17:15:00Z","v":29479,"vw":19.900804},{"c":19.905,"h":19.905,"l":19.905,"n":27,"o":19.905,"t":"2026-09-29T17:30:00Z","v":7281,"vw":19.905},{"c":19.895,"h":19.91,"l":19.895,"n":126,"o":19.905,"t":"2026-09-29T17:45:00Z","v":41926,"vw":19.900239},{"c":19.905,"h":19.905,"l":19.9,"n":91,"o":19.9,"t":"2026-09-29T18:00:00Z","v":13768,"vw":19.901612},{"c":19.905,"h":19.91,"l":19.9,"n":61,"o":19.905,"t":"2026-09-29T18:15:00Z","v":28830,"vw":19.907534},{"c":19.905,"h":19.905,"l":19.9,"n":65,"o":19.905,"t":"2026-09-29T18:30:00Z","v":9382,"vw":19.904686},{"c":19.905,"h":19.905,"l":19.9,"n":200,"o":19.905,"t":"2026-09-29T18:45:00Z","v":39650,"vw":19.901084},{"c":19.905,"h":19.91,"l":19.9,"n":85,"o":19.905,"t":"2026-09-29T19:00:00Z","v":10410,"vw":19.904965},{"c":19.905,"h":19.905,"l":19.9,"n":77,"o":19.905,"t":"2026-09-29T19:15:00Z","v":9810,"vw":19.904792},{"c":19.905,"h":19.91,"l":19.9,"n":107,"o":19.905,"t":"2026-09-29T19:30:00Z","v":12302,"vw":19.904578},{"c":19.905,"h":19.905,"l":19.9,"n":107,"o":19.905,"t":"2026-09-29T19:45:00Z","v":18329,"vw":19.904176},{"c":19.89,"h":19.89,"l":19.89,"n":8,"o":19.89,"t":"2026-09-30T13:30:00Z","v":2157,"vw":19.89},{"c":19.91,"h":19.91,"l":19.9,"n":2,"o":19.9,"t":"2026-09-30T13:45:00Z","v":89000,"vw":19.904382},{"c":19.905,"h":19.93,"l":19.905,"n":33,"o":19.91,"t":"2026-09-30T14:00:00Z","v":36773,"vw":19.909598},{"c":19.905,"h":19.91,"l":19.905,"n":9,"o":19.905,"t":"2026-09-30T14:15:00Z","v":801,"vw":19.905625},{"c":19.905,"h":19.905,"l":19.905,"n":3,"o":19.905,"t":"2026-09-30T14:30:00Z","v":287,"vw":19.905},{"c":19.91,"h":19.91,"l":19.9059,"n":3,"o":19.9059,"t":"2026-09-30T14:45:00Z","v":2964,"vw":19.908888},{"c":19.91,"h":19.91,"l":19.9,"n":33,"o":19.905,"t":"2026-09-30T15:00:00Z","v":4629,"vw":19.906322},{"c":19.8923,"h":19.9,"l":19.8923,"n":4,"o":19.9,"t":"2026-09-30T15:15:00Z","v":1095,"vw":19.895978},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-09-30T15:30:00Z","v":102,"vw":19.91},{"c":19.905,"h":19.91,"l":19.905,"n":20,"o":19.905,"t":"2026-09-30T15:45:00Z","v":7361,"vw":19.90642},{"c":19.905,"h":19.905,"l":19.905,"n":1,"o":19.905,"t":"2026-09-30T16:00:00Z","v":100,"vw":19.905},{"c":19.905,"h":19.91,"l":19.905,"n":5,"o":19.91,"t":"2026-09-30T16:15:00Z","v":4777,"vw":19.909791},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-09-30T16:30:00Z","v":3961,"vw":19.9},{"c":19.9059,"h":19.9099,"l":19.9059,"n":2,"o":19.9099,"t":"2026-09-30T16:45:00Z","v":650,"vw":19.906823},{"c":19.905,"h":19.915,"l":19.905,"n":4,"o":19.915,"t":"2026-09-30T17:00:00Z","v":1855,"vw":19.914461},{"c":19.92,"h":19.92,"l":19.905,"n":36,"o":19.905,"t":"2026-09-30T18:00:00Z","v":13564,"vw":19.914415},{"c":19.91,"h":19.915,"l":19.91,"n":8,"o":19.915,"t":"2026-09-30T18:15:00Z","v":19275,"vw":19.910569},{"c":19.905,"h":19.915,"l":19.905,"n":16,"o":19.915,"t":"2026-09-30T18:30:00Z","v":29992,"vw":19.910458},{"c":19.895,"h":19.9099,"l":19.88,"n":70,"o":19.905,"t":"2026-09-30T18:45:00Z","v":33041,"vw":19.901053},{"c":19.895,"h":19.895,"l":19.89,"n":48,"o":19.895,"t":"2026-09-30T19:00:00Z","v":31662,"vw":19.894425},{"c":19.89,"h":19.895,"l":19.885,"n":95,"o":19.895,"t":"2026-09-30T19:15:00Z","v":45935,"vw":19.889233},{"c":19.895,"h":19.899,"l":19.88,"n":87,"o":19.885,"t":"2026-09-30T19:30:00Z","v":24166,"vw":19.887771},{"c":19.9,"h":19.91,"l":19.89,"n":88,"o":19.895,"t":"2026-09-30T19:45:00Z","v":22019,"vw":19.894721},{"c":19.9,"h":19.9,"l":19.9,"n":3,"o":19.9,"t":"2026-09-30T20:00:00Z","v":102,"vw":19.9},{"c":19.915,"h":19.92,"l":19.89,"n":25,"o":19.89,"t":"2026-10-01T13:30:00Z","v":36711,"vw":19.897214},{"c":19.915,"h":19.92,"l":19.915,"n":8,"o":19.915,"t":"2026-10-01T13:45:00Z","v":800,"vw":19.915625},{"c":19.91,"h":19.915,"l":19.91,"n":15,"o":19.915,"t":"2026-10-01T14:00:00Z","v":1179,"vw":19.914545},{"c":19.905,"h":19.915,"l":19.9,"n":19,"o":19.915,"t":"2026-10-01T14:15:00Z","v":2522,"vw":19.907763},{"c":19.905,"h":19.905,"l":19.905,"n":12,"o":19.905,"t":"2026-10-01T14:30:00Z","v":1175,"vw":19.905},{"c":19.905,"h":19.905,"l":19.905,"n":8,"o":19.905,"t":"2026-10-01T14:45:00Z","v":785,"vw":19.905},{"c":19.91,"h":19.91,"l":19.905,"n":12,"o":19.905,"t":"2026-10-01T15:00:00Z","v":1100,"vw":19.906},{"c":19.905,"h":19.91,"l":19.9,"n":12,"o":19.91,"t":"2026-10-01T15:15:00Z","v":1025,"vw":19.906111},{"c":19.91,"h":19.91,"l":19.905,"n":19,"o":19.905,"t":"2026-10-01T15:30:00Z","v":4027,"vw":19.906441},{"c":19.91,"h":19.91,"l":19.9,"n":20,"o":19.905,"t":"2026-10-01T15:45:00Z","v":1607,"vw":19.905725},{"c":19.905,"h":19.905,"l":19.9,"n":6,"o":19.905,"t":"2026-10-01T16:00:00Z","v":1172,"vw":19.904194},{"c":19.905,"h":19.91,"l":19.905,"n":4,"o":19.91,"t":"2026-10-01T16:15:00Z","v":400,"vw":19.90625},{"c":19.91,"h":19.91,"l":19.9,"n":11,"o":19.9,"t":"2026-10-01T16:30:00Z","v":1194,"vw":19.904444},{"c":19.905,"h":19.9093,"l":19.905,"n":9,"o":19.905,"t":"2026-10-01T16:45:00Z","v":1279,"vw":19.906711},{"c":19.91,"h":19.91,"l":19.905,"n":9,"o":19.905,"t":"2026-10-01T17:00:00Z","v":1003,"vw":19.908004},{"c":19.905,"h":19.91,"l":19.9,"n":49,"o":19.9,"t":"2026-10-01T17:15:00Z","v":7362,"vw":19.908229},{"c":19.91,"h":19.91,"l":19.905,"n":35,"o":19.905,"t":"2026-10-01T17:30:00Z","v":5273,"vw":19.908188},{"c":19.92,"h":19.92,"l":19.905,"n":49,"o":19.91,"t":"2026-10-01T17:45:00Z","v":16913,"vw":19.912039},{"c":19.91,"h":19.92,"l":19.91,"n":15,"o":19.91,"t":"2026-10-01T18:00:00Z","v":216035,"vw":19.910113},{"c":19.91,"h":19.92,"l":19.91,"n":13,"o":19.915,"t":"2026-10-01T18:15:00Z","v":1501,"vw":19.915333},{"c":19.915,"h":19.915,"l":19.91,"n":12,"o":19.915,"t":"2026-10-01T18:30:00Z","v":1404,"vw":19.914287},{"c":19.915,"h":19.92,"l":19.91,"n":14,"o":19.91,"t":"2026-10-01T18:45:00Z","v":1650,"vw":19.914697},{"c":19.92,"h":19.92,"l":19.915,"n":12,"o":19.92,"t":"2026-10-01T19:00:00Z","v":1323,"vw":19.916669},{"c":19.915,"h":19.92,"l":19.91,"n":7,"o":19.92,"t":"2026-10-01T19:15:00Z","v":1654,"vw":19.915302},{"c":19.915,"h":19.9151,"l":19.91,"n":15,"o":19.9151,"t":"2026-10-01T19:30:00Z","v":2351,"vw":19.914797},{"c":19.915,"h":19.93,"l":19.91,"n":74,"o":19.915,"t":"2026-10-01T19:45:00Z","v":86428,"vw":19.918895},{"c":19.92,"h":19.92,"l":19.92,"n":4,"o":19.92,"t":"2026-10-01T20:00:00Z","v":203,"vw":19.92},{"c":19.935,"h":19.935,"l":19.92,"n":7,"o":19.92,"t":"2026-10-02T13:30:00Z","v":1771,"vw":19.923185},{"c":19.935,"h":19.935,"l":19.9302,"n":3,"o":19.9302,"t":"2026-10-02T13:45:00Z","v":3864,"vw":19.930325},{"c":19.9376,"h":19.9376,"l":19.9201,"n":12,"o":19.93,"t":"2026-10-02T14:00:00Z","v":2868,"vw":19.932324},{"c":19.935,"h":19.935,"l":19.935,"n":1,"o":19.935,"t":"2026-10-02T14:15:00Z","v":100,"vw":19.935},{"c":19.935,"h":19.935,"l":19.935,"n":7,"o":19.935,"t":"2026-10-02T14:30:00Z","v":848,"vw":19.935},{"c":19.93,"h":19.935,"l":19.93,"n":2,"o":19.935,"t":"2026-10-02T14:45:00Z","v":10100,"vw":19.93005},{"c":19.935,"h":19.935,"l":19.935,"n":5,"o":19.935,"t":"2026-10-02T15:00:00Z","v":1300,"vw":19.935},{"c":19.935,"h":19.935,"l":19.93,"n":3,"o":19.93,"t":"2026-10-02T15:15:00Z","v":236,"vw":19.9325},{"c":19.945,"h":19.95,"l":19.935,"n":29,"o":19.935,"t":"2026-10-02T15:30:00Z","v":15761,"vw":19.943652},{"c":19.945,"h":19.945,"l":19.945,"n":1,"o":19.945,"t":"2026-10-02T15:45:00Z","v":100,"vw":19.945},{"c":19.94,"h":19.945,"l":19.94,"n":3,"o":19.945,"t":"2026-10-02T16:00:00Z","v":300,"vw":19.941667},{"c":19.94,"h":19.94,"l":19.94,"n":1,"o":19.94,"t":"2026-10-02T16:15:00Z","v":100,"vw":19.94},{"c":19.94,"h":19.94,"l":19.94,"n":2,"o":19.94,"t":"2026-10-02T16:30:00Z","v":200,"vw":19.94},{"c":19.94,"h":19.94,"l":19.94,"n":1,"o":19.94,"t":"2026-10-02T16:45:00Z","v":100,"vw":19.94},{"c":19.94,"h":19.94,"l":19.94,"n":5,"o":19.94,"t":"2026-10-02T17:00:00Z","v":479,"vw":19.94},{"c":19.93,"h":19.94,"l":19.93,"n":21,"o":19.94,"t":"2026-10-02T17:15:00Z","v":9060,"vw":19.930764},{"c":19.93,"h":19.93,"l":19.925,"n":2,"o":19.925,"t":"2026-10-02T17:30:00Z","v":3861,"vw":19.92513},{"c":19.93,"h":19.93,"l":19.925,"n":3,"o":19.925,"t":"2026-10-02T17:45:00Z","v":2056,"vw":19.925243},{"c":19.93,"h":19.93,"l":19.925,"n":7,"o":19.925,"t":"2026-10-02T18:00:00Z","v":700,"vw":19.929286},{"c":19.93,"h":19.93,"l":19.93,"n":2,"o":19.93,"t":"2026-10-02T18:15:00Z","v":200,"vw":19.93},{"c":19.925,"h":19.93,"l":19.925,"n":3,"o":19.93,"t":"2026-10-02T18:30:00Z","v":1200,"vw":19.925834},{"c":19.92,"h":19.93,"l":19.92,"n":12,"o":19.925,"t":"2026-10-02T18:45:00Z","v":5100,"vw":19.925768},{"c":19.925,"h":19.93,"l":19.925,"n":8,"o":19.93,"t":"2026-10-02T19:00:00Z","v":893,"vw":19.926351},{"c":19.93,"h":19.93,"l":19.9299,"n":6,"o":19.93,"t":"2026-10-02T19:15:00Z","v":2449,"vw":19.929917},{"c":19.93,"h":19.93,"l":19.93,"n":3,"o":19.93,"t":"2026-10-02T19:30:00Z","v":253,"vw":19.93},{"c":19.93,"h":19.93,"l":19.92,"n":68,"o":19.93,"t":"2026-10-02T19:45:00Z","v":7572,"vw":19.925531},{"c":19.925,"h":19.925,"l":19.925,"n":3,"o":19.925,"t":"2026-10-02T20:00:00Z","v":102,"vw":19.925},{"c":19.93,"h":19.93,"l":19.93,"n":2,"o":19.93,"t":"2026-10-05T13:15:00Z","v":140,"vw":19.93},{"c":19.91,"h":19.94,"l":19.91,"n":5,"o":19.94,"t":"2026-10-05T13:30:00Z","v":231007,"vw":19.910182},{"c":19.915,"h":19.915,"l":19.915,"n":2,"o":19.915,"t":"2026-10-05T13:45:00Z","v":4341,"vw":19.915},{"c":19.9196,"h":19.9196,"l":19.915,"n":7,"o":19.915,"t":"2026-10-05T15:00:00Z","v":1648,"vw":19.918164},{"c":19.915,"h":19.915,"l":19.9141,"n":3,"o":19.9141,"t":"2026-10-05T16:00:00Z","v":1257,"vw":19.914361},{"c":19.9101,"h":19.9101,"l":19.9101,"n":1,"o":19.9101,"t":"2026-10-05T16:30:00Z","v":106,"vw":19.9101},{"c":19.91,"h":19.92,"l":19.91,"n":3,"o":19.92,"t":"2026-10-05T17:00:00Z","v":6132,"vw":19.916135},{"c":19.9161,"h":19.92,"l":19.9161,"n":5,"o":19.92,"t":"2026-10-05T17:15:00Z","v":2800,"vw":19.91709},{"c":19.925,"h":19.925,"l":19.9123,"n":62,"o":19.915,"t":"2026-10-05T17:45:00Z","v":20953,"vw":19.917468},{"c":19.925,"h":19.925,"l":19.925,"n":5,"o":19.925,"t":"2026-10-05T18:00:00Z","v":4612,"vw":19.925},{"c":19.9299,"h":19.9299,"l":19.92,"n":3,"o":19.92,"t":"2026-10-05T18:15:00Z","v":4538,"vw":19.929574},{"c":19.925,"h":19.925,"l":19.925,"n":1,"o":19.925,"t":"2026-10-05T18:30:00Z","v":522,"vw":19.925},{"c":19.925,"h":19.925,"l":19.9203,"n":11,"o":19.925,"t":"2026-10-05T18:45:00Z","v":2490,"vw":19.9237},{"c":19.9259,"h":19.9259,"l":19.925,"n":4,"o":19.925,"t":"2026-10-05T19:00:00Z","v":10100,"vw":19.925129},{"c":19.93,"h":19.93,"l":19.925,"n":22,"o":19.925,"t":"2026-10-05T19:15:00Z","v":13307,"vw":19.926219},{"c":19.9296,"h":19.9296,"l":19.9296,"n":1,"o":19.9296,"t":"2026-10-05T19:30:00Z","v":1756,"vw":19.9296},{"c":19.92,"h":19.92,"l":19.92,"n":4,"o":19.92,"t":"2026-10-05T20:00:00Z","v":124,"vw":19.92},{"c":19.9199,"h":19.92,"l":19.9199,"n":3,"o":19.92,"t":"2026-10-06T13:30:00Z","v":375,"vw":19.919927},{"c":19.915,"h":19.915,"l":19.915,"n":1,"o":19.915,"t":"2026-10-06T14:30:00Z","v":451,"vw":19.915},{"c":19.914,"h":19.92,"l":19.914,"n":5,"o":19.915,"t":"2026-10-06T14:45:00Z","v":3677,"vw":19.91511},{"c":19.9198,"h":19.9198,"l":19.9198,"n":1,"o":19.9198,"t":"2026-10-06T15:00:00Z","v":689,"vw":19.9198},{"c":19.915,"h":19.915,"l":19.915,"n":1,"o":19.915,"t":"2026-10-06T15:15:00Z","v":242,"vw":19.915},{"c":19.915,"h":19.915,"l":19.915,"n":1,"o":19.915,"t":"2026-10-06T15:30:00Z","v":157,"vw":19.915},{"c":19.9109,"h":19.92,"l":19.9109,"n":2,"o":19.92,"t":"2026-10-06T16:00:00Z","v":355,"vw":19.913463},{"c":19.914,"h":19.914,"l":19.914,"n":1,"o":19.914,"t":"2026-10-06T16:15:00Z","v":500,"vw":19.914},{"c":19.915,"h":19.915,"l":19.9109,"n":3,"o":19.9109,"t":"2026-10-06T16:30:00Z","v":497,"vw":19.911797},{"c":19.915,"h":19.915,"l":19.915,"n":1,"o":19.915,"t":"2026-10-06T16:45:00Z","v":399,"vw":19.915},{"c":19.915,"h":19.9199,"l":19.915,"n":8,"o":19.9199,"t":"2026-10-06T17:00:00Z","v":4050,"vw":19.917136},{"c":19.925,"h":19.925,"l":19.915,"n":13,"o":19.915,"t":"2026-10-06T17:45:00Z","v":7602,"vw":19.91641},{"c":19.92,"h":19.925,"l":19.92,"n":3,"o":19.925,"t":"2026-10-06T18:00:00Z","v":433,"vw":19.922857},{"c":19.925,"h":19.925,"l":19.92,"n":5,"o":19.925,"t":"2026-10-06T18:15:00Z","v":3692,"vw":19.924725},{"c":19.925,"h":19.925,"l":19.9201,"n":9,"o":19.925,"t":"2026-10-06T19:00:00Z","v":10136,"vw":19.920667},{"c":19.925,"h":19.93,"l":19.925,"n":6,"o":19.9297,"t":"2026-10-06T19:15:00Z","v":2907,"vw":19.927905},{"c":19.925,"h":19.925,"l":19.9201,"n":4,"o":19.9201,"t":"2026-10-06T19:30:00Z","v":3377,"vw":19.920623},{"c":19.94,"h":19.95,"l":19.925,"n":44,"o":19.925,"t":"2026-10-06T19:45:00Z","v":7077,"vw":19.934315},{"c":19.915,"h":19.915,"l":19.91,"n":5,"o":19.91,"t":"2026-10-07T13:30:00Z","v":4358,"vw":19.91287},{"c":19.92,"h":19.92,"l":19.92,"n":1,"o":19.92,"t":"2026-10-07T13:45:00Z","v":3013,"vw":19.92},{"c":19.9168,"h":19.92,"l":19.915,"n":4,"o":19.915,"t":"2026-10-07T14:15:00Z","v":5293,"vw":19.915218},{"c":19.9159,"h":19.92,"l":19.9159,"n":11,"o":19.92,"t":"2026-10-07T14:30:00Z","v":5460,"vw":19.916539},{"c":19.914,"h":19.9165,"l":19.914,"n":2,"o":19.9165,"t":"2026-10-07T15:15:00Z","v":1877,"vw":19.914502},{"c":19.9197,"h":19.9197,"l":19.9197,"n":2,"o":19.9197,"t":"2026-10-07T15:30:00Z","v":2023,"vw":19.9197},{"c":19.915,"h":19.9199,"l":19.915,"n":2,"o":19.9199,"t":"2026-10-07T15:45:00Z","v":472,"vw":19.918125},{"c":19.915,"h":19.915,"l":19.915,"n":1,"o":19.915,"t":"2026-10-07T16:15:00Z","v":4250,"vw":19.915},{"c":19.915,"h":19.92,"l":19.9,"n":44,"o":19.915,"t":"2026-10-07T16:30:00Z","v":152067,"vw":19.900934},{"c":19.91,"h":19.915,"l":19.91,"n":15,"o":19.915,"t":"2026-10-07T16:45:00Z","v":1614,"vw":19.9115},{"c":19.905,"h":19.91,"l":19.905,"n":6,"o":19.91,"t":"2026-10-07T17:00:00Z","v":523,"vw":19.90625},{"c":19.905,"h":19.905,"l":19.905,"n":1,"o":19.905,"t":"2026-10-07T17:15:00Z","v":353,"vw":19.905},{"c":19.91,"h":19.91,"l":19.905,"n":3,"o":19.905,"t":"2026-10-07T17:30:00Z","v":400,"vw":19.9075},{"c":19.905,"h":19.91,"l":19.905,"n":4,"o":19.91,"t":"2026-10-07T17:45:00Z","v":1390,"vw":19.906154},{"c":19.915,"h":19.92,"l":19.91,"n":21,"o":19.91,"t":"2026-10-07T18:00:00Z","v":16656,"vw":19.919159},{"c":19.92,"h":19.92,"l":19.915,"n":5,"o":19.915,"t":"2026-10-07T18:15:00Z","v":10828,"vw":19.919657},{"c":19.915,"h":19.915,"l":19.91,"n":6,"o":19.91,"t":"2026-10-07T18:30:00Z","v":2427,"vw":19.910795},{"c":19.915,"h":19.92,"l":19.915,"n":49,"o":19.915,"t":"2026-10-07T18:45:00Z","v":9320,"vw":19.91663},{"c":19.915,"h":19.92,"l":19.915,"n":8,"o":19.92,"t":"2026-10-07T19:00:00Z","v":1211,"vw":19.917405},{"c":19.915,"h":19.915,"l":19.915,"n":6,"o":19.915,"t":"2026-10-07T19:15:00Z","v":780,"vw":19.915},{"c":19.915,"h":19.915,"l":19.915,"n":6,"o":19.915,"t":"2026-10-07T19:30:00Z","v":596,"vw":19.915},{"c":19.92,"h":19.93,"l":19.915,"n":40,"o":19.915,"t":"2026-10-07T19:45:00Z","v":3115,"vw":19.920866},{"c":19.94,"h":19.94,"l":19.94,"n":4,"o":19.94,"t":"2026-10-08T13:30:00Z","v":179,"vw":19.94},{"c":19.92,"h":19.92,"l":19.92,"n":1,"o":19.92,"t":"2026-10-08T13:45:00Z","v":2650,"vw":19.92},{"c":19.915,"h":19.915,"l":19.915,"n":1,"o":19.915,"t":"2026-10-08T14:15:00Z","v":100,"vw":19.915},{"c":19.9101,"h":19.915,"l":19.9,"n":22,"o":19.915,"t":"2026-10-08T14:45:00Z","v":31710,"vw":19.90181},{"c":19.911,"h":19.911,"l":19.911,"n":1,"o":19.911,"t":"2026-10-08T15:00:00Z","v":487,"vw":19.911},{"c":19.9,"h":19.915,"l":19.9,"n":44,"o":19.915,"t":"2026-10-08T15:15:00Z","v":10666,"vw":19.904863},{"c":19.915,"h":19.92,"l":19.91,"n":100,"o":19.91,"t":"2026-10-08T15:30:00Z","v":16423,"vw":19.914978},{"c":19.9197,"h":19.9197,"l":19.915,"n":4,"o":19.915,"t":"2026-10-08T15:45:00Z","v":14610,"vw":19.919603},{"c":19.9197,"h":19.92,"l":19.9197,"n":6,"o":19.92,"t":"2026-10-08T16:00:00Z","v":692,"vw":19.91985},{"c":19.915,"h":19.915,"l":19.915,"n":3,"o":19.915,"t":"2026-10-08T16:15:00Z","v":2674,"vw":19.915},{"c":19.915,"h":19.915,"l":19.915,"n":6,"o":19.915,"t":"2026-10-08T16:30:00Z","v":1102,"vw":19.915},{"c":19.915,"h":19.915,"l":19.915,"n":1,"o":19.915,"t":"2026-10-08T17:00:00Z","v":300,"vw":19.915},{"c":19.915,"h":19.915,"l":19.915,"n":1,"o":19.915,"t":"2026-10-08T17:15:00Z","v":100,"vw":19.915},{"c":19.915,"h":19.9159,"l":19.915,"n":2,"o":19.9159,"t":"2026-10-08T17:45:00Z","v":7711,"vw":19.915293},{"c":19.9161,"h":19.92,"l":19.915,"n":37,"o":19.915,"t":"2026-10-08T18:00:00Z","v":31254,"vw":19.919782},{"c":19.915,"h":19.915,"l":19.915,"n":2,"o":19.915,"t":"2026-10-08T18:15:00Z","v":108,"vw":19.915},{"c":19.92,"h":19.92,"l":19.915,"n":2,"o":19.915,"t":"2026-10-08T18:30:00Z","v":367,"vw":19.918638},{"c":19.93,"h":19.93,"l":19.915,"n":30,"o":19.915,"t":"2026-10-08T18:45:00Z","v":5683,"vw":19.920179},{"c":19.925,"h":19.93,"l":19.925,"n":18,"o":19.925,"t":"2026-10-08T19:00:00Z","v":11429,"vw":19.92549},{"c":19.955,"h":19.98,"l":19.92,"n":88,"o":19.925,"t":"2026-10-08T19:15:00Z","v":529805,"vw":19.938255},{"c":19.945,"h":19.955,"l":19.9406,"n":275,"o":19.95,"t":"2026-10-08T19:30:00Z","v":46447,"vw":19.950255},{"c":19.89,"h":19.94,"l":19.89,"n":98,"o":19.94,"t":"2026-10-08T19:45:00Z","v":157419,"vw":19.938747},{"c":20.1,"h":20.28,"l":19.99,"n":46,"o":20.1,"t":"2026-10-08T21:45:00Z","v":40000,"vw":20.227337},{"c":20,"h":20.01,"l":20,"n":2,"o":20.01,"t":"2026-10-08T22:00:00Z","v":269,"vw":20.006283},{"c":19.82,"h":19.82,"l":19.82,"n":1,"o":19.82,"t":"2026-10-09T11:45:00Z","v":100,"vw":19.82},{"c":19.95,"h":19.95,"l":19.95,"n":7,"o":19.95,"t":"2026-10-09T13:15:00Z","v":426,"vw":19.95},{"c":19.9585,"h":19.97,"l":19.95,"n":71,"o":19.96,"t":"2026-10-09T13:30:00Z","v":33803,"vw":19.960393},{"c":19.945,"h":19.95,"l":19.945,"n":15,"o":19.95,"t":"2026-10-09T13:45:00Z","v":913,"vw":19.94625},{"c":19.95,"h":19.95,"l":19.94,"n":9,"o":19.95,"t":"2026-10-09T14:00:00Z","v":15800,"vw":19.949684},{"c":19.945,"h":19.945,"l":19.945,"n":12,"o":19.945,"t":"2026-10-09T14:15:00Z","v":1836,"vw":19.945},{"c":19.94,"h":19.945,"l":19.94,"n":5,"o":19.945,"t":"2026-10-09T14:30:00Z","v":800,"vw":19.94375},{"c":19.945,"h":19.9499,"l":19.945,"n":14,"o":19.9476,"t":"2026-10-09T15:00:00Z","v":2407,"vw":19.946872},{"c":19.94,"h":19.9495,"l":19.94,"n":5,"o":19.945,"t":"2026-10-09T15:30:00Z","v":2626,"vw":19.948066},{"c":19.945,"h":19.945,"l":19.945,"n":3,"o":19.945,"t":"2026-10-09T16:00:00Z","v":300,"vw":19.945},{"c":19.945,"h":19.95,"l":19.94,"n":7,"o":19.9403,"t":"2026-10-09T16:30:00Z","v":3070,"vw":19.941247},{"c":19.9491,"h":19.9491,"l":19.945,"n":2,"o":19.945,"t":"2026-10-09T17:00:00Z","v":799,"vw":19.948561},{"c":19.945,"h":19.945,"l":19.945,"n":1,"o":19.945,"t":"2026-10-09T17:15:00Z","v":100,"vw":19.945},{"c":19.945,"h":19.95,"l":19.944,"n":7,"o":19.944,"t":"2026-10-09T17:45:00Z","v":1330,"vw":19.9452},{"c":19.95,"h":19.95,"l":19.94,"n":14,"o":19.94,"t":"2026-10-09T18:00:00Z","v":19909,"vw":19.940481},{"c":19.955,"h":19.96,"l":19.955,"n":13,"o":19.955,"t":"2026-10-09T18:15:00Z","v":1468,"vw":19.956979},{"c":19.955,"h":19.955,"l":19.955,"n":11,"o":19.955,"t":"2026-10-09T18:30:00Z","v":1283,"vw":19.955},{"c":19.955,"h":19.955,"l":19.955,"n":1,"o":19.955,"t":"2026-10-09T18:45:00Z","v":100,"vw":19.955},{"c":19.96,"h":19.96,"l":19.955,"n":33,"o":19.955,"t":"2026-10-09T19:00:00Z","v":8734,"vw":19.959022},{"c":19.955,"h":19.955,"l":19.955,"n":4,"o":19.955,"t":"2026-10-09T19:15:00Z","v":303,"vw":19.955},{"c":19.96,"h":19.96,"l":19.955,"n":2,"o":19.955,"t":"2026-10-09T19:30:00Z","v":49393,"vw":19.959904},{"c":19.955,"h":19.96,"l":19.95,"n":57,"o":19.96,"t":"2026-10-09T19:45:00Z","v":4944,"vw":19.957725},{"c":19.95,"h":19.95,"l":19.95,"n":2,"o":19.95,"t":"2026-10-09T20:00:00Z","v":330,"vw":19.95},{"c":19.96,"h":19.96,"l":19.95,"n":4,"o":19.95,"t":"2026-10-12T13:15:00Z","v":355,"vw":19.956667},{"c":19.95,"h":19.96,"l":19.95,"n":18,"o":19.96,"t":"2026-10-12T13:30:00Z","v":14745,"vw":19.959524},{"c":19.95,"h":19.95,"l":19.95,"n":2,"o":19.95,"t":"2026-10-12T13:45:00Z","v":200,"vw":19.95},{"c":19.95,"h":19.95,"l":19.95,"n":36,"o":19.95,"t":"2026-10-12T14:00:00Z","v":9767,"vw":19.95},{"c":19.95,"h":19.95,"l":19.95,"n":7,"o":19.95,"t":"2026-10-12T14:15:00Z","v":700,"vw":19.95},{"c":19.95,"h":19.95,"l":19.95,"n":2,"o":19.95,"t":"2026-10-12T14:30:00Z","v":300,"vw":19.95},{"c":19.95,"h":19.955,"l":19.95,"n":3,"o":19.95,"t":"2026-10-12T15:15:00Z","v":1032,"vw":19.950484},{"c":19.955,"h":19.955,"l":19.95,"n":5,"o":19.955,"t":"2026-10-12T15:30:00Z","v":839,"vw":19.953111},{"c":19.9529,"h":19.9529,"l":19.9529,"n":1,"o":19.9529,"t":"2026-10-12T15:45:00Z","v":405,"vw":19.9529},{"c":19.96,"h":19.96,"l":19.95,"n":55,"o":19.95,"t":"2026-10-12T16:15:00Z","v":16574,"vw":19.959007},{"c":19.955,"h":19.955,"l":19.955,"n":5,"o":19.955,"t":"2026-10-12T16:30:00Z","v":510,"vw":19.955},{"c":19.955,"h":19.955,"l":19.955,"n":6,"o":19.955,"t":"2026-10-12T16:45:00Z","v":600,"vw":19.955},{"c":19.95,"h":19.955,"l":19.95,"n":58,"o":19.955,"t":"2026-10-12T17:00:00Z","v":8405,"vw":19.950879},{"c":19.945,"h":19.95,"l":19.945,"n":6,"o":19.95,"t":"2026-10-12T17:15:00Z","v":900,"vw":19.946944},{"c":19.945,"h":19.96,"l":19.945,"n":39,"o":19.945,"t":"2026-10-12T17:30:00Z","v":47902,"vw":19.958341},{"c":19.945,"h":19.95,"l":19.945,"n":115,"o":19.945,"t":"2026-10-12T17:45:00Z","v":11000,"vw":19.945187},{"c":19.945,"h":19.945,"l":19.945,"n":13,"o":19.945,"t":"2026-10-12T18:00:00Z","v":1360,"vw":19.945},{"c":19.945,"h":19.95,"l":19.945,"n":19,"o":19.945,"t":"2026-10-12T18:15:00Z","v":2113,"vw":19.945241},{"c":19.945,"h":19.945,"l":19.945,"n":1,"o":19.945,"t":"2026-10-12T18:30:00Z","v":200,"vw":19.945},{"c":19.945,"h":19.945,"l":19.945,"n":3,"o":19.945,"t":"2026-10-12T18:45:00Z","v":250,"vw":19.945},{"c":19.945,"h":19.95,"l":19.945,"n":28,"o":19.945,"t":"2026-10-12T19:00:00Z","v":8662,"vw":19.947984},{"c":19.945,"h":19.95,"l":19.945,"n":19,"o":19.945,"t":"2026-10-12T19:15:00Z","v":15574,"vw":19.945937},{"c":19.945,"h":19.95,"l":19.94,"n":28,"o":19.945,"t":"2026-10-12T19:30:00Z","v":4643,"vw":19.94525},{"c":19.955,"h":19.96,"l":19.95,"n":60,"o":19.95,"t":"2026-10-12T19:45:00Z","v":16644,"vw":19.953686},{"c":19.95,"h":19.95,"l":19.95,"n":1,"o":19.95,"t":"2026-10-12T20:00:00Z","v":455,"vw":19.95},{"c":19.96,"h":19.96,"l":19.96,"n":2,"o":19.96,"t":"2026-10-13T13:30:00Z","v":1568,"vw":19.96},{"c":19.9593,"h":19.96,"l":19.9565,"n":9,"o":19.9565,"t":"2026-10-13T13:45:00Z","v":4855,"vw":19.959149},{"c":19.9565,"h":19.9565,"l":19.955,"n":6,"o":19.955,"t":"2026-10-13T14:00:00Z","v":802,"vw":19.955938},{"c":19.96,"h":19.96,"l":19.955,"n":9,"o":19.96,"t":"2026-10-13T14:15:00Z","v":3405,"vw":19.955885},{"c":19.965,"h":19.965,"l":19.965,"n":1,"o":19.965,"t":"2026-10-13T14:30:00Z","v":100,"vw":19.965},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-10-13T15:00:00Z","v":100,"vw":19.97},{"c":19.965,"h":19.965,"l":19.965,"n":5,"o":19.965,"t":"2026-10-13T15:15:00Z","v":2024,"vw":19.965},{"c":19.965,"h":19.965,"l":19.965,"n":1,"o":19.965,"t":"2026-10-13T15:30:00Z","v":697,"vw":19.965},{"c":19.965,"h":19.97,"l":19.965,"n":2,"o":19.97,"t":"2026-10-13T15:45:00Z","v":300,"vw":19.968333},{"c":19.965,"h":19.97,"l":19.9601,"n":29,"o":19.9601,"t":"2026-10-13T16:00:00Z","v":11852,"vw":19.969666},{"c":19.975,"h":19.98,"l":19.965,"n":64,"o":19.965,"t":"2026-10-13T16:15:00Z","v":11415,"vw":19.9766},{"c":19.975,"h":19.975,"l":19.975,"n":10,"o":19.975,"t":"2026-10-13T16:30:00Z","v":1097,"vw":19.975},{"c":19.975,"h":19.98,"l":19.975,"n":5,"o":19.975,"t":"2026-10-13T16:45:00Z","v":817,"vw":19.977552},{"c":19.975,"h":19.98,"l":19.975,"n":7,"o":19.975,"t":"2026-10-13T17:00:00Z","v":581446,"vw":19.979993},{"c":19.975,"h":19.98,"l":19.9701,"n":23,"o":19.9701,"t":"2026-10-13T17:15:00Z","v":10858,"vw":19.973743},{"c":19.975,"h":19.975,"l":19.975,"n":8,"o":19.975,"t":"2026-10-13T17:30:00Z","v":1844,"vw":19.975},{"c":19.975,"h":19.98,"l":19.975,"n":17,"o":19.975,"t":"2026-10-13T17:45:00Z","v":140493,"vw":19.979963},{"c":19.975,"h":19.975,"l":19.975,"n":3,"o":19.975,"t":"2026-10-13T18:00:00Z","v":488,"vw":19.975},{"c":19.98,"h":19.985,"l":19.98,"n":64,"o":19.98,"t":"2026-10-13T18:15:00Z","v":5473,"vw":19.980955},{"c":19.98,"h":19.985,"l":19.98,"n":20,"o":19.98,"t":"2026-10-13T18:30:00Z","v":1053,"vw":19.982093},{"c":19.98,"h":19.985,"l":19.98,"n":5,"o":19.985,"t":"2026-10-13T18:45:00Z","v":82372,"vw":19.980012},{"c":19.975,"h":19.985,"l":19.975,"n":49,"o":19.985,"t":"2026-10-13T19:00:00Z","v":10409,"vw":19.98323},{"c":19.975,"h":19.9796,"l":19.97,"n":14,"o":19.975,"t":"2026-10-13T19:15:00Z","v":7078,"vw":19.97744},{"c":19.98,"h":19.98,"l":19.975,"n":11,"o":19.975,"t":"2026-10-13T19:30:00Z","v":1197,"vw":19.975469},{"c":19.975,"h":19.98,"l":19.975,"n":29,"o":19.9799,"t":"2026-10-13T19:45:00Z","v":10877,"vw":19.97528},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-10-13T20:00:00Z","v":200,"vw":19.97},{"c":19.965,"h":19.9665,"l":19.95,"n":6,"o":19.95,"t":"2026-10-14T13:30:00Z","v":10539,"vw":19.964814},{"c":19.96,"h":19.965,"l":19.96,"n":8,"o":19.965,"t":"2026-10-14T13:45:00Z","v":1213,"vw":19.962922},{"c":19.965,"h":19.965,"l":19.96,"n":10,"o":19.96,"t":"2026-10-14T14:00:00Z","v":4202,"vw":19.964762},{"c":19.96,"h":19.96,"l":19.96,"n":1,"o":19.96,"t":"2026-10-14T14:30:00Z","v":100,"vw":19.96},{"c":19.96,"h":19.9661,"l":19.96,"n":2,"o":19.9661,"t":"2026-10-14T15:00:00Z","v":233,"vw":19.963482},{"c":19.97,"h":19.97,"l":19.9699,"n":8,"o":19.9699,"t":"2026-10-14T15:15:00Z","v":1700,"vw":19.969994},{"c":19.97,"h":19.97,"l":19.97,"n":6,"o":19.97,"t":"2026-10-14T15:30:00Z","v":1600,"vw":19.97},{"c":19.965,"h":19.97,"l":19.965,"n":15,"o":19.97,"t":"2026-10-14T15:45:00Z","v":1783,"vw":19.969693},{"c":19.965,"h":19.965,"l":19.965,"n":1,"o":19.965,"t":"2026-10-14T16:00:00Z","v":496,"vw":19.965},{"c":19.97,"h":19.97,"l":19.97,"n":9,"o":19.97,"t":"2026-10-14T16:15:00Z","v":40017,"vw":19.97},{"c":19.975,"h":19.975,"l":19.975,"n":1,"o":19.975,"t":"2026-10-14T16:30:00Z","v":372,"vw":19.975},{"c":19.9799,"h":19.9799,"l":19.9799,"n":1,"o":19.9799,"t":"2026-10-14T16:45:00Z","v":1000,"vw":19.9799},{"c":19.975,"h":19.975,"l":19.975,"n":4,"o":19.975,"t":"2026-10-14T17:00:00Z","v":473,"vw":19.975},{"c":19.975,"h":19.98,"l":19.975,"n":9,"o":19.98,"t":"2026-10-14T17:15:00Z","v":11513,"vw":19.979781},{"c":19.975,"h":19.975,"l":19.975,"n":6,"o":19.975,"t":"2026-10-14T17:30:00Z","v":1734,"vw":19.975},{"c":19.975,"h":19.975,"l":19.975,"n":5,"o":19.975,"t":"2026-10-14T17:45:00Z","v":277,"vw":19.975},{"c":19.98,"h":19.98,"l":19.975,"n":2,"o":19.975,"t":"2026-10-14T18:00:00Z","v":238,"vw":19.977899},{"c":19.9797,"h":19.9797,"l":19.975,"n":3,"o":19.9765,"t":"2026-10-14T18:15:00Z","v":650,"vw":19.976762},{"c":19.98,"h":19.98,"l":19.975,"n":7,"o":19.98,"t":"2026-10-14T18:45:00Z","v":1335,"vw":19.979615},{"c":19.975,"h":19.98,"l":19.97,"n":67,"o":19.97,"t":"2026-10-14T19:00:00Z","v":5589,"vw":19.977963},{"c":19.97,"h":19.98,"l":19.96,"n":113,"o":19.975,"t":"2026-10-14T19:15:00Z","v":20241,"vw":19.970339},{"c":19.975,"h":19.98,"l":19.97,"n":30,"o":19.97,"t":"2026-10-14T19:30:00Z","v":4380,"vw":19.973989},{"c":19.97,"h":19.98,"l":19.97,"n":33,"o":19.975,"t":"2026-10-14T19:45:00Z","v":4768,"vw":19.977916},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-10-14T20:00:00Z","v":400,"vw":19.97},{"c":19.985,"h":20,"l":19.985,"n":18,"o":19.99,"t":"2026-10-15T13:30:00Z","v":3729,"vw":19.99019},{"c":19.985,"h":19.985,"l":19.985,"n":2,"o":19.985,"t":"2026-10-15T13:45:00Z","v":200,"vw":19.985},{"c":19.995,"h":19.995,"l":19.99,"n":38,"o":19.99,"t":"2026-10-15T14:00:00Z","v":4495,"vw":19.990714},{"c":19.985,"h":19.985,"l":19.985,"n":4,"o":19.985,"t":"2026-10-15T14:15:00Z","v":206,"vw":19.985},{"c":19.9893,"h":19.99,"l":19.985,"n":5,"o":19.985,"t":"2026-10-15T14:30:00Z","v":2159,"vw":19.988433},{"c":19.9851,"h":19.9899,"l":19.985,"n":4,"o":19.985,"t":"2026-10-15T14:45:00Z","v":5650,"vw":19.989345},{"c":19.99,"h":19.99,"l":19.985,"n":8,"o":19.985,"t":"2026-10-15T15:00:00Z","v":1309,"vw":19.985769},{"c":19.99,"h":19.99,"l":19.99,"n":2,"o":19.99,"t":"2026-10-15T15:15:00Z","v":200,"vw":19.99},{"c":19.99,"h":19.99,"l":19.9841,"n":3,"o":19.9841,"t":"2026-10-15T15:30:00Z","v":1200,"vw":19.985083},{"c":19.99,"h":19.99,"l":19.985,"n":7,"o":19.99,"t":"2026-10-15T16:00:00Z","v":5540,"vw":19.989909},{"c":19.995,"h":20,"l":19.9899,"n":73,"o":19.99,"t":"2026-10-15T16:15:00Z","v":12768,"vw":19.99246},{"c":19.995,"h":19.995,"l":19.995,"n":5,"o":19.995,"t":"2026-10-15T16:30:00Z","v":409,"vw":19.995},{"c":19.995,"h":19.995,"l":19.995,"n":5,"o":19.995,"t":"2026-10-15T16:45:00Z","v":500,"vw":19.995},{"c":19.995,"h":20,"l":19.99,"n":14,"o":19.995,"t":"2026-10-15T17:00:00Z","v":1811,"vw":19.995559},{"c":20,"h":20,"l":19.995,"n":10,"o":19.995,"t":"2026-10-15T17:15:00Z","v":8859,"vw":19.995849},{"c":20,"h":20,"l":19.9999,"n":15,"o":20,"t":"2026-10-15T17:30:00Z","v":6126,"vw":19.999911},{"c":20,"h":20,"l":19.9901,"n":8,"o":20,"t":"2026-10-15T17:45:00Z","v":927,"vw":19.996785},{"c":19.995,"h":19.995,"l":19.995,"n":13,"o":19.995,"t":"2026-10-15T18:00:00Z","v":2089,"vw":19.995},{"c":19.995,"h":20,"l":19.995,"n":13,"o":20,"t":"2026-10-15T18:15:00Z","v":17274,"vw":19.999823},{"c":19.995,"h":19.995,"l":19.995,"n":13,"o":19.995,"t":"2026-10-15T18:30:00Z","v":1908,"vw":19.995},{"c":19.995,"h":20,"l":19.995,"n":15,"o":19.995,"t":"2026-10-15T18:45:00Z","v":4149,"vw":19.997464},{"c":19.995,"h":19.995,"l":19.995,"n":4,"o":19.995,"t":"2026-10-15T19:00:00Z","v":1209,"vw":19.995},{"c":19.995,"h":19.995,"l":19.99,"n":31,"o":19.995,"t":"2026-10-15T19:15:00Z","v":9705,"vw":19.994753},{"c":20,"h":20,"l":19.995,"n":25,"o":19.995,"t":"2026-10-15T19:30:00Z","v":4839,"vw":19.997984},{"c":20,"h":20,"l":19.99,"n":34,"o":19.995,"t":"2026-10-15T19:45:00Z","v":6019,"vw":19.997422},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-15T20:00:00Z","v":300,"vw":20},{"c":19.995,"h":20.005,"l":19.995,"n":7,"o":20,"t":"2026-10-16T13:30:00Z","v":7912,"vw":20.000253},{"c":20,"h":20,"l":19.9911,"n":9,"o":19.995,"t":"2026-10-16T13:45:00Z","v":790,"vw":19.996122},{"c":19.995,"h":19.9981,"l":19.995,"n":5,"o":19.9981,"t":"2026-10-16T14:15:00Z","v":1168,"vw":19.996106},{"c":20,"h":20,"l":19.995,"n":4,"o":19.995,"t":"2026-10-16T14:30:00Z","v":500,"vw":19.998},{"c":20,"h":20,"l":19.995,"n":6,"o":20,"t":"2026-10-16T14:45:00Z","v":3506,"vw":19.999501},{"c":19.9997,"h":19.9997,"l":19.9997,"n":1,"o":19.9997,"t":"2026-10-16T15:00:00Z","v":116,"vw":19.9997},{"c":20,"h":20,"l":19.9999,"n":3,"o":20,"t":"2026-10-16T15:15:00Z","v":600,"vw":19.99995},{"c":20.005,"h":20.01,"l":20.005,"n":5,"o":20.01,"t":"2026-10-16T15:45:00Z","v":21398,"vw":20.009929},{"c":20.01,"h":20.01,"l":20.005,"n":7,"o":20.005,"t":"2026-10-16T16:00:00Z","v":474,"vw":20.00875},{"c":20.005,"h":20.01,"l":20.005,"n":13,"o":20.01,"t":"2026-10-16T16:15:00Z","v":1737,"vw":20.008242},{"c":20.005,"h":20.01,"l":20.005,"n":11,"o":20.005,"t":"2026-10-16T16:30:00Z","v":7871,"vw":20.007124},{"c":20.005,"h":20.005,"l":20.005,"n":4,"o":20.005,"t":"2026-10-16T16:45:00Z","v":400,"vw":20.005},{"c":20.01,"h":20.01,"l":20.0095,"n":8,"o":20.0095,"t":"2026-10-16T17:00:00Z","v":6672,"vw":20.009773},{"c":20.005,"h":20.01,"l":20.005,"n":6,"o":20.01,"t":"2026-10-16T17:15:00Z","v":1167,"vw":20.009515},{"c":20.01,"h":20.01,"l":20.005,"n":5,"o":20.01,"t":"2026-10-16T17:30:00Z","v":724,"vw":20.009233},{"c":20.01,"h":20.01,"l":20.005,"n":6,"o":20.01,"t":"2026-10-16T17:45:00Z","v":580,"vw":20.008789},{"c":20.005,"h":20.005,"l":20.0023,"n":6,"o":20.005,"t":"2026-10-16T18:00:00Z","v":1631,"vw":20.004285},{"c":20.0099,"h":20.0099,"l":20.0099,"n":3,"o":20.0099,"t":"2026-10-16T18:30:00Z","v":835,"vw":20.0099},{"c":20.005,"h":20.0099,"l":20.005,"n":4,"o":20.0099,"t":"2026-10-16T18:45:00Z","v":2016,"vw":20.008247},{"c":20.005,"h":20.005,"l":20.005,"n":3,"o":20.005,"t":"2026-10-16T19:15:00Z","v":1000,"vw":20.005},{"c":20.01,"h":20.01,"l":20,"n":11,"o":20.01,"t":"2026-10-16T19:45:00Z","v":2784,"vw":20.006302},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-16T20:00:00Z","v":300,"vw":20.01},{"c":20,"h":20,"l":20,"n":5,"o":20,"t":"2026-10-19T13:15:00Z","v":290,"vw":20},{"c":20,"h":20.04,"l":20,"n":3,"o":20.04,"t":"2026-10-19T13:30:00Z","v":2862,"vw":20.038599},{"c":20.005,"h":20.005,"l":20.005,"n":2,"o":20.005,"t":"2026-10-19T14:30:00Z","v":200,"vw":20.005},{"c":20.005,"h":20.0095,"l":20.005,"n":6,"o":20.0095,"t":"2026-10-19T14:45:00Z","v":4963,"vw":20.007266},{"c":20.005,"h":20.005,"l":20.005,"n":1,"o":20.005,"t":"2026-10-19T15:00:00Z","v":100,"vw":20.005},{"c":20.005,"h":20.005,"l":20.0006,"n":8,"o":20.005,"t":"2026-10-19T15:15:00Z","v":5718,"vw":20.002891},{"c":20.005,"h":20.005,"l":20.0029,"n":7,"o":20.0029,"t":"2026-10-19T15:30:00Z","v":6822,"vw":20.003026},{"c":20.005,"h":20.005,"l":20,"n":9,"o":20.005,"t":"2026-10-19T15:45:00Z","v":8980,"vw":20.004889},{"c":20.005,"h":20.0099,"l":20.005,"n":7,"o":20.005,"t":"2026-10-19T16:00:00Z","v":4469,"vw":20.009454},{"c":20.005,"h":20.005,"l":20.005,"n":5,"o":20.005,"t":"2026-10-19T16:15:00Z","v":457,"vw":20.005},{"c":20.005,"h":20.005,"l":20.005,"n":7,"o":20.005,"t":"2026-10-19T16:30:00Z","v":520,"vw":20.005},{"c":20.005,"h":20.01,"l":20.005,"n":10,"o":20.005,"t":"2026-10-19T16:45:00Z","v":10711,"vw":20.009484},{"c":20.005,"h":20.005,"l":20.005,"n":7,"o":20.005,"t":"2026-10-19T17:00:00Z","v":1589,"vw":20.005},{"c":20.005,"h":20.005,"l":20.005,"n":7,"o":20.005,"t":"2026-10-19T17:15:00Z","v":1139,"vw":20.005},{"c":20.005,"h":20.005,"l":20.005,"n":4,"o":20.005,"t":"2026-10-19T17:30:00Z","v":400,"vw":20.005},{"c":20.01,"h":20.01,"l":20.01,"n":2,"o":20.01,"t":"2026-10-19T17:45:00Z","v":119,"vw":20.01},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-19T18:00:00Z","v":100,"vw":20.01},{"c":20.005,"h":20.01,"l":20.005,"n":5,"o":20.005,"t":"2026-10-19T18:30:00Z","v":775,"vw":20.005769},{"c":20.005,"h":20.0059,"l":20.005,"n":4,"o":20.0059,"t":"2026-10-19T19:15:00Z","v":1054,"vw":20.005155},{"c":20.01,"h":20.01,"l":20.005,"n":5,"o":20.005,"t":"2026-10-19T19:30:00Z","v":1014,"vw":20.005625},{"c":20.02,"h":20.02,"l":20.005,"n":18,"o":20.005,"t":"2026-10-19T19:45:00Z","v":2209,"vw":20.012563},{"c":20.02,"h":20.02,"l":20.02,"n":1,"o":20.02,"t":"2026-10-19T20:00:00Z","v":300,"vw":20.02},{"c":20.01,"h":20.01,"l":19.98,"n":9,"o":19.98,"t":"2026-10-20T13:30:00Z","v":5637,"vw":19.983639},{"c":20.0099,"h":20.01,"l":20.0099,"n":4,"o":20.01,"t":"2026-10-20T13:45:00Z","v":628,"vw":20.009948},{"c":20.01,"h":20.01,"l":20.01,"n":4,"o":20.01,"t":"2026-10-20T14:00:00Z","v":301,"vw":20.01},{"c":20.01,"h":20.01,"l":20.01,"n":3,"o":20.01,"t":"2026-10-20T14:15:00Z","v":300,"vw":20.01},{"c":20.01,"h":20.01,"l":20.01,"n":3,"o":20.01,"t":"2026-10-20T14:30:00Z","v":300,"vw":20.01},{"c":20.015,"h":20.015,"l":20.01,"n":4,"o":20.01,"t":"2026-10-20T14:45:00Z","v":400,"vw":20.01375},{"c":20.015,"h":20.02,"l":20.015,"n":35,"o":20.015,"t":"2026-10-20T15:00:00Z","v":11799,"vw":20.016106},{"c":20.015,"h":20.015,"l":20.015,"n":5,"o":20.015,"t":"2026-10-20T15:15:00Z","v":769,"vw":20.015},{"c":20.015,"h":20.015,"l":20.01,"n":14,"o":20.01,"t":"2026-10-20T15:30:00Z","v":8072,"vw":20.01469},{"c":20.015,"h":20.019,"l":20.01,"n":11,"o":20.015,"t":"2026-10-20T15:45:00Z","v":2477,"vw":20.015769},{"c":20.015,"h":20.015,"l":20.015,"n":68,"o":20.015,"t":"2026-10-20T16:00:00Z","v":6985,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":3,"o":20.015,"t":"2026-10-20T16:15:00Z","v":300,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":2,"o":20.015,"t":"2026-10-20T16:30:00Z","v":200,"vw":20.015},{"c":20.015,"h":20.015,"l":20.01,"n":8,"o":20.01,"t":"2026-10-20T16:45:00Z","v":780,"vw":20.011429},{"c":20.015,"h":20.015,"l":20.015,"n":2,"o":20.015,"t":"2026-10-20T17:00:00Z","v":217,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":2,"o":20.015,"t":"2026-10-20T17:15:00Z","v":200,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":2,"o":20.015,"t":"2026-10-20T17:30:00Z","v":200,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":3,"o":20.015,"t":"2026-10-20T17:45:00Z","v":624,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":2,"o":20.015,"t":"2026-10-20T18:00:00Z","v":200,"vw":20.015},{"c":20.015,"h":20.015,"l":20.015,"n":3,"o":20.015,"t":"2026-10-20T18:15:00Z","v":269,"vw":20.015},{"c":20.015,"h":20.015,"l":20.01,"n":4,"o":20.015,"t":"2026-10-20T18:30:00Z","v":400,"vw":20.01375},{"c":20.01,"h":20.015,"l":20.01,"n":16,"o":20.015,"t":"2026-10-20T18:45:00Z","v":26207,"vw":20.010135},{"c":20.015,"h":20.015,"l":20.01,"n":5,"o":20.015,"t":"2026-10-20T19:00:00Z","v":500,"vw":20.013},{"c":20.015,"h":20.015,"l":20.01,"n":78,"o":20.01,"t":"2026-10-20T19:15:00Z","v":10302,"vw":20.013945},{"c":20.015,"h":20.015,"l":20.01,"n":11,"o":20.015,"t":"2026-10-20T19:30:00Z","v":518,"vw":20.014},{"c":20.01,"h":20.015,"l":20.01,"n":32,"o":20.015,"t":"2026-10-20T19:45:00Z","v":3002,"vw":20.013361},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-20T20:00:00Z","v":397,"vw":19.99},{"c":19.98,"h":19.99,"l":19.96,"n":15,"o":19.96,"t":"2026-10-21T13:15:00Z","v":1098,"vw":19.971},{"c":19.9559,"h":20.01,"l":19.95,"n":5,"o":19.95,"t":"2026-10-21T13:30:00Z","v":7521,"vw":19.99714},{"c":19.96,"h":19.96,"l":19.96,"n":1,"o":19.96,"t":"2026-10-21T13:45:00Z","v":47895,"vw":19.96},{"c":19.955,"h":19.955,"l":19.955,"n":1,"o":19.955,"t":"2026-10-21T14:00:00Z","v":100,"vw":19.955},{"c":19.96,"h":19.96,"l":19.96,"n":1,"o":19.96,"t":"2026-10-21T14:30:00Z","v":100,"vw":19.96},{"c":19.965,"h":19.965,"l":19.965,"n":1,"o":19.965,"t":"2026-10-21T14:45:00Z","v":191,"vw":19.965},{"c":19.96,"h":19.96,"l":19.96,"n":1,"o":19.96,"t":"2026-10-21T15:15:00Z","v":100,"vw":19.96},{"c":19.965,"h":19.9695,"l":19.965,"n":4,"o":19.9695,"t":"2026-10-21T15:30:00Z","v":3952,"vw":19.968712},{"c":19.965,"h":19.9691,"l":19.965,"n":5,"o":19.965,"t":"2026-10-21T15:45:00Z","v":1653,"vw":19.967485},{"c":19.965,"h":19.965,"l":19.965,"n":1,"o":19.965,"t":"2026-10-21T16:00:00Z","v":100,"vw":19.965},{"c":19.965,"h":19.965,"l":19.965,"n":3,"o":19.965,"t":"2026-10-21T16:15:00Z","v":2700,"vw":19.965},{"c":19.965,"h":19.965,"l":19.965,"n":2,"o":19.965,"t":"2026-10-21T16:30:00Z","v":200,"vw":19.965},{"c":19.965,"h":19.9692,"l":19.965,"n":2,"o":19.9692,"t":"2026-10-21T16:45:00Z","v":2548,"vw":19.969035},{"c":19.965,"h":19.97,"l":19.965,"n":7,"o":19.97,"t":"2026-10-21T17:00:00Z","v":700,"vw":19.968571},{"c":19.965,"h":19.97,"l":19.965,"n":6,"o":19.97,"t":"2026-10-21T17:15:00Z","v":7402,"vw":19.969474},{"c":19.9676,"h":19.97,"l":19.965,"n":6,"o":19.965,"t":"2026-10-21T17:30:00Z","v":2147,"vw":19.9671},{"c":19.965,"h":19.965,"l":19.9601,"n":4,"o":19.965,"t":"2026-10-21T17:45:00Z","v":1173,"vw":19.961353},{"c":19.965,"h":19.97,"l":19.965,"n":6,"o":19.965,"t":"2026-10-21T18:00:00Z","v":12900,"vw":19.969845},{"c":19.985,"h":20.02,"l":19.965,"n":429,"o":19.965,"t":"2026-10-21T18:15:00Z","v":76578,"vw":19.984308},{"c":19.975,"h":19.99,"l":19.975,"n":107,"o":19.98,"t":"2026-10-21T18:30:00Z","v":76487,"vw":19.979659},{"c":19.975,"h":19.98,"l":19.975,"n":21,"o":19.975,"t":"2026-10-21T18:45:00Z","v":2954,"vw":19.975176},{"c":19.975,"h":19.98,"l":19.975,"n":17,"o":19.975,"t":"2026-10-21T19:00:00Z","v":2507,"vw":19.975219},{"c":19.975,"h":19.975,"l":19.975,"n":14,"o":19.975,"t":"2026-10-21T19:15:00Z","v":2460,"vw":19.975},{"c":19.985,"h":19.99,"l":19.975,"n":108,"o":19.975,"t":"2026-10-21T19:30:00Z","v":45212,"vw":19.981203},{"c":19.99,"h":19.99,"l":19.98,"n":127,"o":19.985,"t":"2026-10-21T19:45:00Z","v":66576,"vw":19.981386},{"c":19.8,"h":19.99,"l":19.8,"n":15,"o":19.99,"t":"2026-10-21T20:00:00Z","v":2111,"vw":19.899567},{"c":19.99,"h":19.99,"l":19.99,"n":4,"o":19.99,"t":"2026-10-22T13:45:00Z","v":420,"vw":19.99},{"c":19.995,"h":20,"l":19.985,"n":42,"o":19.9992,"t":"2026-10-22T14:00:00Z","v":61365,"vw":19.991921},{"c":20,"h":20,"l":19.99,"n":8,"o":19.995,"t":"2026-10-22T14:15:00Z","v":65719,"vw":19.997879},{"c":19.99,"h":19.995,"l":19.99,"n":3,"o":19.995,"t":"2026-10-22T14:30:00Z","v":457,"vw":19.99375},{"c":19.98,"h":19.98,"l":19.98,"n":1,"o":19.98,"t":"2026-10-22T15:00:00Z","v":506,"vw":19.98},{"c":19.9899,"h":19.99,"l":19.98,"n":33,"o":19.98,"t":"2026-10-22T15:30:00Z","v":3526,"vw":19.988319},{"c":19.99,"h":19.99,"l":19.99,"n":2,"o":19.99,"t":"2026-10-22T15:45:00Z","v":126,"vw":19.99},{"c":19.995,"h":20,"l":19.985,"n":78,"o":19.99,"t":"2026-10-22T16:15:00Z","v":15282,"vw":19.991523},{"c":19.995,"h":19.995,"l":19.994,"n":5,"o":19.995,"t":"2026-10-22T16:30:00Z","v":2361,"vw":19.994466},{"c":19.995,"h":19.995,"l":19.99,"n":6,"o":19.99,"t":"2026-10-22T16:45:00Z","v":100698,"vw":19.990032},{"c":19.995,"h":19.995,"l":19.995,"n":4,"o":19.995,"t":"2026-10-22T17:00:00Z","v":10625,"vw":19.995},{"c":19.995,"h":19.995,"l":19.995,"n":12,"o":19.995,"t":"2026-10-22T17:15:00Z","v":1483,"vw":19.995},{"c":19.995,"h":19.995,"l":19.99,"n":8,"o":19.9906,"t":"2026-10-22T17:30:00Z","v":6230,"vw":19.992268},{"c":19.995,"h":19.995,"l":19.99,"n":7,"o":19.995,"t":"2026-10-22T17:45:00Z","v":1108,"vw":19.994305},{"c":19.99,"h":19.995,"l":19.99,"n":15,"o":19.995,"t":"2026-10-22T18:00:00Z","v":2288,"vw":19.994124},{"c":19.995,"h":19.9999,"l":19.99,"n":21,"o":19.995,"t":"2026-10-22T18:15:00Z","v":13468,"vw":19.99567},{"c":19.99,"h":19.995,"l":19.99,"n":18,"o":19.99,"t":"2026-10-22T18:30:00Z","v":2166,"vw":19.993774},{"c":19.99,"h":20,"l":19.99,"n":67,"o":19.995,"t":"2026-10-22T18:45:00Z","v":36897,"vw":19.997044},{"c":19.99,"h":19.99,"l":19.99,"n":3,"o":19.99,"t":"2026-10-22T19:00:00Z","v":408,"vw":19.99},{"c":19.995,"h":19.995,"l":19.99,"n":19,"o":19.99,"t":"2026-10-22T19:15:00Z","v":15052,"vw":19.990775},{"c":19.995,"h":19.995,"l":19.995,"n":6,"o":19.995,"t":"2026-10-22T19:30:00Z","v":601,"vw":19.995},{"c":19.995,"h":19.995,"l":19.995,"n":15,"o":19.995,"t":"2026-10-22T19:45:00Z","v":1532,"vw":19.995}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.675,"strike":24.667826350512087,"iv":0.9107085430253569,"gamma":0.06221133393551077,"theta":-0.028657890502977644,"vega":0.017876165430545966,"rho":0.0033638846685626915,"breakevenPct":26.745818207112205},{"delta":0.3,"premium":0.675,"strike":22.711924071765665,"iv":0.6995304651543082,"gamma":0.08900896534866834,"theta":-0.024250235436019018,"vega":0.019543120083226333,"rho":0.00412816445584998,"breakevenPct":16.963861324159357},{"delta":0.35,"premium":0.675,"strike":21.63825593474245,"iv":0.560378419044497,"gamma":0.11944962723173988,"theta":-0.020837936572332287,"vega":0.02077510348545656,"rho":0.004888322004317614,"breakevenPct":11.59417821826682},{"delta":0.4,"premium":0.6783909081780852,"strike":20.932181836438296,"iv":0.45824957891146395,"gamma":0.15103218102796057,"theta":-0.018045495881294643,"vega":0.02165070206783123,"rho":0.005644398141013446,"breakevenPct":8.079883694005412},{"delta":0.45,"premium":0.6959773896489909,"strike":20.580452207020183,"iv":0.40177261276765586,"gamma":0.18044015873944458,"theta":-0.016203408025326334,"vega":0.021924595560061592,"rho":0.006391345208383043,"breakevenPct":6.408750170888588},{"delta":0.5,"premium":0.7135638711198966,"strike":20.228722577602067,"iv":0.3452956466238477,"gamma":0.2098481364509286,"theta":-0.014361320169358024,"vega":0.022198489052291957,"rho":0.007138292275752641,"breakevenPct":4.737616647771766},{"delta":0.55,"premium":0.7581395950617799,"strike":19.93372080987644,"iv":0.30430921267930855,"gamma":0.22744022718792659,"theta":-0.012857036208802871,"vega":0.021949154330968522,"rho":0.007876958639010513,"breakevenPct":3.4851733180206073},{"delta":0.6,"premium":0.852899832934789,"strike":19.744200334130422,"iv":0.2921262855316246,"gamma":0.22306154400945233,"theta":-0.01198087377902355,"vega":0.020726915179278618,"rho":0.008600227641216053,"breakevenPct":3.011253648738241},{"delta":0.65,"premium":0.9476600708077985,"strike":19.554679858384404,"iv":0.2799433583839407,"gamma":0.21868286083097807,"theta":-0.011104711349244227,"vega":0.01950467602758871,"rho":0.009323496643421594,"breakevenPct":2.537333979455874},{"delta":0.7,"premium":1.0424203086808075,"strike":19.365159382638385,"iv":0.26776043123625676,"gamma":0.2143041776525038,"theta":-0.010228548919464907,"vega":0.018282436875898804,"rho":0.010046765645627134,"breakevenPct":2.0634143101735076},{"delta":0.75,"premium":1.137180546553817,"strike":19.175638906892367,"iv":0.2555775040885728,"gamma":0.20992549447402956,"theta":-0.009352386489685584,"vega":0.0170601977242089,"rho":0.010770034647832676,"breakevenPct":1.5894946408911408},{"delta":0.8,"premium":1.24900324173299,"strike":18.97090516153577,"iv":0.2450438677618605,"gamma":0.20266249481845802,"theta":-0.008403345296466072,"vega":0.015702299102873223,"rho":0.011484963877928309,"breakevenPct":1.124823222149338},{"delta":0.85,"premium":1.57671157503755,"strike":18.573682939348423,"iv":0.25537816358295057,"gamma":0.1589051912041727,"theta":-0.006532193174629544,"vega":0.0126279460080281,"rho":0.012094372725381424,"breakevenPct":0.7771668636457831},{"delta":0.9,"premium":1.904419908342111,"strike":18.176460717161078,"iv":0.2657124594040407,"gamma":0.1151478875898873,"theta":-0.004661041052793012,"vega":0.009553592913182968,"rho":0.012703781572834541,"breakevenPct":0.42951050514222755}],"put":[{"delta":0.2,"premium":0.675,"strike":16.594845788181967,"iv":0.9478672465032126,"gamma":0.05306513411484565,"theta":-0.025093542081158795,"vega":0.015730521996056592,"rho":-0.0037723474055256587,"breakevenPct":20.380866275659095},{"delta":0.25,"premium":0.675,"strike":17.833653236483148,"iv":0.7275219429520646,"gamma":0.07829020933781697,"theta":-0.021691112614785214,"vega":0.0178586178545281,"rho":-0.004595419290452291,"breakevenPct":14.18528013761867},{"delta":0.3,"premium":0.675,"strike":18.612445458992763,"iv":0.5868568322228402,"gamma":0.1078542356030704,"theta":-0.018779399804559487,"vega":0.019473205178579325,"rho":-0.0054234415056497835,"breakevenPct":10.290345291359035},{"delta":0.35,"premium":0.6791041132039952,"strike":19.164164528159805,"iv":0.4853938766278474,"gamma":0.13921999579448563,"theta":-0.01628885221676431,"vega":0.020644598937949746,"rho":-0.006256651753006819,"breakevenPct":7.551585821676369},{"delta":0.4,"premium":0.6880103457214827,"strike":19.520413828859308,"iv":0.417869666024709,"gamma":0.17197912558522893,"theta":-0.01421079037150539,"vega":0.02138246537035682,"rho":-0.0070951187874506655,"breakevenPct":5.814436193359214},{"delta":0.45,"premium":0.6969165782389702,"strike":19.87666312955881,"iv":0.3503454554215707,"gamma":0.20473825537597218,"theta":-0.012132728526246472,"vega":0.022120331802763897,"rho":-0.00793358582189451,"breakevenPct":4.07728656504206},{"delta":0.5,"premium":0.7738365750026088,"strike":20.140641095243065,"iv":0.3212748573153633,"gamma":0.21603174470182954,"theta":-0.010908137999563082,"vega":0.021981828862889727,"rho":-0.00880146260117347,"breakevenPct":3.1417628395076016},{"delta":0.55,"premium":0.8867727037508809,"strike":20.355757530954058,"iv":0.31256705486273995,"gamma":0.21595827987234817,"theta":-0.010135496221719227,"vega":0.02137925169731707,"rho":-0.009684913070033588,"breakevenPct":2.630733547370958},{"delta":0.6,"premium":0.9997088324991527,"strike":20.570873966665054,"iv":0.3038592524101166,"gamma":0.21588481504286677,"theta":-0.009362854443875374,"vega":0.020776674531744418,"rho":-0.010568363538893706,"breakevenPct":2.119704255234316},{"delta":0.65,"premium":1.1126449612474247,"strike":20.785990402376047,"iv":0.2951514499574932,"gamma":0.21581135021338538,"theta":-0.00859021266603152,"vega":0.020174097366171765,"rho":-0.011451814007753826,"breakevenPct":1.6086749630976724},{"delta":0.7,"premium":1.226148777892841,"strike":21.00143597236605,"iv":0.2864669287376913,"gamma":0.21561744316117254,"theta":-0.007814909947235252,"vega":0.01956273851288377,"rho":-0.012335553328512815,"breakevenPct":1.0988387373182904},{"delta":0.75,"premium":1.4494163078277653,"strike":21.280520384784708,"iv":0.28228388549071215,"gamma":0.1921357653631925,"theta":-0.0065251083968620675,"vega":0.017253420873732352,"rho":-0.013275142804208105,"breakevenPct":0.8196845363493888},{"delta":0.8,"premium":1.6726838377626898,"strike":21.559604797203363,"iv":0.27810084224373305,"gamma":0.16865408756521244,"theta":-0.005235306846488883,"vega":0.014944103234580931,"rho":-0.014214732279903395,"breakevenPct":0.5405303353804871},{"delta":0.85,"premium":1.8959513676976136,"strike":21.838689209622018,"iv":0.27391779899675395,"gamma":0.14517240976723245,"theta":-0.003945505296115701,"vega":0.012634785595429519,"rho":-0.015154321755598683,"breakevenPct":0.261376134411586},{"delta":0.9,"premium":2.9754504504504506,"strike":22.95045045045045,"iv":0.35818108108108115,"gamma":0.08740405405405403,"theta":-0.0038653153153153153,"vega":0.009874324324324323,"rho":-0.016744299161186884,"breakevenPct":0.10002500625156076}]},"raw":{"call":[{"delta":0.25,"premium":0.675,"strike":24.667826350512087,"iv":0.9107085430253569,"gamma":0.06221133393551077,"theta":-0.028657890502977644,"vega":0.017876165430545966,"rho":0.0033638846685626915,"breakevenPct":26.745818207112205},{"delta":0.3,"premium":0.675,"strike":22.711924071765665,"iv":0.6995304651543082,"gamma":0.08900896534866834,"theta":-0.024250235436019018,"vega":0.019543120083226333,"rho":0.00412816445584998,"breakevenPct":16.963861324159357},{"delta":0.35,"premium":0.675,"strike":21.63825593474245,"iv":0.560378419044497,"gamma":0.11944962723173988,"theta":-0.020837936572332287,"vega":0.02077510348545656,"rho":0.004888322004317614,"breakevenPct":11.59417821826682},{"delta":0.4,"premium":0.6783909081780852,"strike":20.932181836438296,"iv":0.45824957891146395,"gamma":0.15103218102796057,"theta":-0.018045495881294643,"vega":0.02165070206783123,"rho":0.005644398141013446,"breakevenPct":8.079883694005412},{"delta":0.45,"premium":0.6959773896489909,"strike":20.580452207020183,"iv":0.40177261276765586,"gamma":0.18044015873944458,"theta":-0.016203408025326334,"vega":0.021924595560061592,"rho":0.006391345208383043,"breakevenPct":6.408750170888588},{"delta":0.5,"premium":0.7135638711198966,"strike":20.228722577602067,"iv":0.3452956466238477,"gamma":0.2098481364509286,"theta":-0.014361320169358024,"vega":0.022198489052291957,"rho":0.007138292275752641,"breakevenPct":4.737616647771766},{"delta":0.55,"premium":0.7581395950617799,"strike":19.93372080987644,"iv":0.30430921267930855,"gamma":0.22744022718792659,"theta":-0.012857036208802871,"vega":0.021949154330968522,"rho":0.007876958639010513,"breakevenPct":3.4851733180206073},{"delta":0.6,"premium":0.852899832934789,"strike":19.744200334130422,"iv":0.2921262855316246,"gamma":0.22306154400945233,"theta":-0.01198087377902355,"vega":0.020726915179278618,"rho":0.008600227641216053,"breakevenPct":3.011253648738241},{"delta":0.65,"premium":0.9476600708077985,"strike":19.554679858384404,"iv":0.2799433583839407,"gamma":0.21868286083097807,"theta":-0.011104711349244227,"vega":0.01950467602758871,"rho":0.009323496643421594,"breakevenPct":2.537333979455874},{"delta":0.7,"premium":1.0424203086808075,"strike":19.365159382638385,"iv":0.26776043123625676,"gamma":0.2143041776525038,"theta":-0.010228548919464907,"vega":0.018282436875898804,"rho":0.010046765645627134,"breakevenPct":2.0634143101735076},{"delta":0.75,"premium":1.137180546553817,"strike":19.175638906892367,"iv":0.2555775040885728,"gamma":0.20992549447402956,"theta":-0.009352386489685584,"vega":0.0170601977242089,"rho":0.010770034647832676,"breakevenPct":1.5894946408911408},{"delta":0.8,"premium":1.24900324173299,"strike":18.97090516153577,"iv":0.2450438677618605,"gamma":0.20266249481845802,"theta":-0.008403345296466072,"vega":0.015702299102873223,"rho":0.011484963877928309,"breakevenPct":1.124823222149338},{"delta":0.85,"premium":1.57671157503755,"strike":18.573682939348423,"iv":0.25537816358295057,"gamma":0.1589051912041727,"theta":-0.006532193174629544,"vega":0.0126279460080281,"rho":0.012094372725381424,"breakevenPct":0.7771668636457831},{"delta":0.9,"premium":1.904419908342111,"strike":18.176460717161078,"iv":0.2657124594040407,"gamma":0.1151478875898873,"theta":-0.004661041052793012,"vega":0.009553592913182968,"rho":0.012703781572834541,"breakevenPct":0.42951050514222755}],"put":[{"delta":0.2,"premium":0.675,"strike":16.594845788181967,"iv":0.9478672465032126,"gamma":0.05306513411484565,"theta":-0.025093542081158795,"vega":0.015730521996056592,"rho":-0.0037723474055256587,"breakevenPct":20.380866275659095},{"delta":0.25,"premium":0.675,"strike":17.833653236483148,"iv":0.7275219429520646,"gamma":0.07829020933781697,"theta":-0.021691112614785214,"vega":0.0178586178545281,"rho":-0.004595419290452291,"breakevenPct":14.18528013761867},{"delta":0.3,"premium":0.675,"strike":18.612445458992763,"iv":0.5868568322228402,"gamma":0.1078542356030704,"theta":-0.018779399804559487,"vega":0.019473205178579325,"rho":-0.0054234415056497835,"breakevenPct":10.290345291359035},{"delta":0.35,"premium":0.6791041132039952,"strike":19.164164528159805,"iv":0.4853938766278474,"gamma":0.13921999579448563,"theta":-0.01628885221676431,"vega":0.020644598937949746,"rho":-0.006256651753006819,"breakevenPct":7.551585821676369},{"delta":0.4,"premium":0.6880103457214827,"strike":19.520413828859308,"iv":0.417869666024709,"gamma":0.17197912558522893,"theta":-0.01421079037150539,"vega":0.02138246537035682,"rho":-0.0070951187874506655,"breakevenPct":5.814436193359214},{"delta":0.45,"premium":0.6969165782389702,"strike":19.87666312955881,"iv":0.3503454554215707,"gamma":0.20473825537597218,"theta":-0.012132728526246472,"vega":0.022120331802763897,"rho":-0.00793358582189451,"breakevenPct":4.07728656504206},{"delta":0.5,"premium":0.7738365750026088,"strike":20.140641095243065,"iv":0.3212748573153633,"gamma":0.21603174470182954,"theta":-0.010908137999563082,"vega":0.021981828862889727,"rho":-0.00880146260117347,"breakevenPct":3.1417628395076016},{"delta":0.55,"premium":0.8867727037508809,"strike":20.355757530954058,"iv":0.31256705486273995,"gamma":0.21595827987234817,"theta":-0.010135496221719227,"vega":0.02137925169731707,"rho":-0.009684913070033588,"breakevenPct":2.630733547370958},{"delta":0.6,"premium":0.9997088324991527,"strike":20.570873966665054,"iv":0.3038592524101166,"gamma":0.21588481504286677,"theta":-0.009362854443875374,"vega":0.020776674531744418,"rho":-0.010568363538893706,"breakevenPct":2.119704255234316},{"delta":0.65,"premium":1.1126449612474247,"strike":20.785990402376047,"iv":0.2951514499574932,"gamma":0.21581135021338538,"theta":-0.00859021266603152,"vega":0.020174097366171765,"rho":-0.011451814007753826,"breakevenPct":1.6086749630976724},{"delta":0.7,"premium":1.226148777892841,"strike":21.00143597236605,"iv":0.2864669287376913,"gamma":0.21561744316117254,"theta":-0.007814909947235252,"vega":0.01956273851288377,"rho":-0.012335553328512815,"breakevenPct":1.0988387373182904},{"delta":0.75,"premium":1.4494163078277653,"strike":21.280520384784708,"iv":0.28228388549071215,"gamma":0.1921357653631925,"theta":-0.0065251083968620675,"vega":0.017253420873732352,"rho":-0.013275142804208105,"breakevenPct":0.8196845363493888},{"delta":0.8,"premium":1.6726838377626898,"strike":21.559604797203363,"iv":0.27810084224373305,"gamma":0.16865408756521244,"theta":-0.005235306846488883,"vega":0.014944103234580931,"rho":-0.014214732279903395,"breakevenPct":0.5405303353804871},{"delta":0.85,"premium":1.8959513676976136,"strike":21.838689209622018,"iv":0.27391779899675395,"gamma":0.14517240976723245,"theta":-0.003945505296115701,"vega":0.012634785595429519,"rho":-0.015154321755598683,"breakevenPct":0.261376134411586},{"delta":0.9,"premium":2.9754504504504506,"strike":22.95045045045045,"iv":0.35818108108108115,"gamma":0.08740405405405403,"theta":-0.0038653153153153153,"vega":0.009874324324324323,"rho":-0.016744299161186884,"breakevenPct":0.10002500625156076}]}},"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"}}