{"symbol":"HAUZ","url":"https://intraalpha.com/companies/HAUZ","capturedAt":"2026-10-23T02:59:13.370Z","state":"partial","quote":{"symbol":"HAUZ","last_price":21.45,"prev_close":21.39,"regular_close":21.45,"change":0.06,"change_pct":0.2805,"regular_change":0.06,"regular_change_pct":0.2805,"extended_change":0,"extended_change_pct":0,"bid":10.67,"ask":22,"bid_size":100,"ask_size":2100,"volume":258996,"vwap":21.439026,"open":21.3,"high":21.47,"low":21.3,"close":21.45,"trade_count":530,"last_trade_at":"2026-10-23T00:00:00.176368829Z","last_quote_at":"2026-10-23T00:00:00.201339238Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:06.576390575-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:15.064Z","bars":[{"c":21.26,"h":21.26,"l":21.26,"n":8,"o":21.26,"t":"2026-10-16T13:30:00Z","v":1735,"vw":21.26},{"c":21.355,"h":21.355,"l":21.33,"n":5,"o":21.355,"t":"2026-10-16T13:55:00Z","v":555,"vw":21.341441},{"c":21.35,"h":21.352,"l":21.35,"n":3,"o":21.352,"t":"2026-10-16T14:00:00Z","v":1483,"vw":21.351051},{"c":21.365,"h":21.365,"l":21.365,"n":2,"o":21.365,"t":"2026-10-16T14:10:00Z","v":200,"vw":21.365},{"c":21.341,"h":21.341,"l":21.341,"n":1,"o":21.341,"t":"2026-10-16T14:20:00Z","v":112,"vw":21.341},{"c":21.355,"h":21.355,"l":21.355,"n":1,"o":21.355,"t":"2026-10-16T14:25:00Z","v":425,"vw":21.355},{"c":21.34,"h":21.34,"l":21.34,"n":1,"o":21.34,"t":"2026-10-16T14:35:00Z","v":610,"vw":21.34},{"c":21.355,"h":21.355,"l":21.355,"n":1,"o":21.355,"t":"2026-10-16T14:55:00Z","v":134,"vw":21.355},{"c":21.34,"h":21.34,"l":21.32,"n":11,"o":21.33,"t":"2026-10-16T15:00:00Z","v":959,"vw":21.326667},{"c":21.34,"h":21.34,"l":21.34,"n":1,"o":21.34,"t":"2026-10-16T15:15:00Z","v":130,"vw":21.34},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-16T15:55:00Z","v":207,"vw":21.3},{"c":21.27,"h":21.27,"l":21.27,"n":1,"o":21.27,"t":"2026-10-16T16:05:00Z","v":100,"vw":21.27},{"c":21.275,"h":21.275,"l":21.275,"n":1,"o":21.275,"t":"2026-10-16T16:10:00Z","v":182,"vw":21.275},{"c":21.2,"h":21.24,"l":21.2,"n":3,"o":21.24,"t":"2026-10-16T16:30:00Z","v":443,"vw":21.20905},{"c":21.245,"h":21.245,"l":21.245,"n":3,"o":21.245,"t":"2026-10-16T16:45:00Z","v":273,"vw":21.245},{"c":21.26,"h":21.26,"l":21.26,"n":3,"o":21.26,"t":"2026-10-16T17:05:00Z","v":165,"vw":21.26},{"c":21.171,"h":21.171,"l":21.171,"n":1,"o":21.171,"t":"2026-10-16T17:10:00Z","v":111,"vw":21.171},{"c":21.21,"h":21.21,"l":21.18,"n":3,"o":21.18,"t":"2026-10-16T17:20:00Z","v":402,"vw":21.198731},{"c":21.22,"h":21.22,"l":21.22,"n":4,"o":21.22,"t":"2026-10-16T17:40:00Z","v":222,"vw":21.22},{"c":21.225,"h":21.238,"l":21.225,"n":24,"o":21.238,"t":"2026-10-16T17:45:00Z","v":9471,"vw":21.226202},{"c":21.19,"h":21.23,"l":21.18,"n":12,"o":21.2,"t":"2026-10-16T17:50:00Z","v":42414,"vw":21.229221},{"c":21.21,"h":21.21,"l":21.21,"n":4,"o":21.21,"t":"2026-10-16T18:00:00Z","v":241,"vw":21.21},{"c":21.21,"h":21.21,"l":21.21,"n":2,"o":21.21,"t":"2026-10-16T18:05:00Z","v":200,"vw":21.21},{"c":21.2313,"h":21.2313,"l":21.2313,"n":1,"o":21.2313,"t":"2026-10-16T18:20:00Z","v":172,"vw":21.2313},{"c":21.21,"h":21.24,"l":21.21,"n":5,"o":21.21,"t":"2026-10-16T18:25:00Z","v":1018,"vw":21.230587},{"c":21.21,"h":21.21,"l":21.21,"n":5,"o":21.21,"t":"2026-10-16T18:30:00Z","v":1091,"vw":21.21},{"c":21.18,"h":21.18,"l":21.18,"n":2,"o":21.18,"t":"2026-10-16T18:40:00Z","v":102,"vw":21.18},{"c":21.205,"h":21.205,"l":21.205,"n":2,"o":21.205,"t":"2026-10-16T18:45:00Z","v":272,"vw":21.205},{"c":21.2112,"h":21.2112,"l":21.2112,"n":1,"o":21.2112,"t":"2026-10-16T19:00:00Z","v":400,"vw":21.2112},{"c":21.181,"h":21.181,"l":21.18,"n":5,"o":21.181,"t":"2026-10-16T19:05:00Z","v":1251,"vw":21.18092},{"c":21.2,"h":21.21,"l":21.2,"n":4,"o":21.21,"t":"2026-10-16T19:10:00Z","v":272,"vw":21.205327},{"c":21.21,"h":21.21,"l":21.21,"n":1,"o":21.21,"t":"2026-10-16T19:30:00Z","v":100,"vw":21.21},{"c":21.205,"h":21.205,"l":21.205,"n":9,"o":21.205,"t":"2026-10-16T19:45:00Z","v":2686,"vw":21.205},{"c":21.21,"h":21.21,"l":21.21,"n":11,"o":21.21,"t":"2026-10-16T19:50:00Z","v":744,"vw":21.21},{"c":21.21,"h":21.21,"l":21.21,"n":23,"o":21.21,"t":"2026-10-16T19:55:00Z","v":477,"vw":21.21},{"c":21.21,"h":21.21,"l":21.21,"n":3,"o":21.21,"t":"2026-10-16T20:00:00Z","v":456,"vw":21.21},{"c":21.11,"h":21.11,"l":21.11,"n":2,"o":21.11,"t":"2026-10-19T13:25:00Z","v":200,"vw":21.11},{"c":21.18,"h":21.18,"l":21.12,"n":10,"o":21.12,"t":"2026-10-19T13:30:00Z","v":3215,"vw":21.122664},{"c":21.135,"h":21.135,"l":21.1,"n":5,"o":21.13,"t":"2026-10-19T13:45:00Z","v":707,"vw":21.129101},{"c":21.1,"h":21.14,"l":21.1,"n":3,"o":21.14,"t":"2026-10-19T13:55:00Z","v":402,"vw":21.124339},{"c":21.145,"h":21.145,"l":21.145,"n":1,"o":21.145,"t":"2026-10-19T14:05:00Z","v":140,"vw":21.145},{"c":21.16,"h":21.16,"l":21.16,"n":2,"o":21.16,"t":"2026-10-19T14:10:00Z","v":438,"vw":21.16},{"c":21.15,"h":21.15,"l":21.15,"n":2,"o":21.15,"t":"2026-10-19T14:15:00Z","v":121,"vw":21.15},{"c":21.13,"h":21.13,"l":21.13,"n":1,"o":21.13,"t":"2026-10-19T14:25:00Z","v":167,"vw":21.13},{"c":21.12,"h":21.14,"l":21.12,"n":7,"o":21.14,"t":"2026-10-19T14:35:00Z","v":2518,"vw":21.126996},{"c":21.1101,"h":21.1101,"l":21.1101,"n":1,"o":21.1101,"t":"2026-10-19T14:45:00Z","v":985,"vw":21.1101},{"c":21.12,"h":21.12,"l":21.12,"n":3,"o":21.12,"t":"2026-10-19T14:50:00Z","v":163,"vw":21.12},{"c":21.12,"h":21.12,"l":21.12,"n":3,"o":21.12,"t":"2026-10-19T14:55:00Z","v":200,"vw":21.12},{"c":21.11,"h":21.125,"l":21.11,"n":7,"o":21.125,"t":"2026-10-19T15:00:00Z","v":1827,"vw":21.112168},{"c":21.125,"h":21.125,"l":21.125,"n":1,"o":21.125,"t":"2026-10-19T15:15:00Z","v":100,"vw":21.125},{"c":21.13,"h":21.13,"l":21.13,"n":2,"o":21.13,"t":"2026-10-19T15:25:00Z","v":172,"vw":21.13},{"c":21.135,"h":21.1495,"l":21.135,"n":12,"o":21.1351,"t":"2026-10-19T15:30:00Z","v":2148,"vw":21.135743},{"c":21.12,"h":21.12,"l":21.12,"n":2,"o":21.12,"t":"2026-10-19T15:40:00Z","v":138,"vw":21.12},{"c":21.13,"h":21.13,"l":21.118,"n":9,"o":21.118,"t":"2026-10-19T15:45:00Z","v":2700,"vw":21.122444},{"c":21.13,"h":21.13,"l":21.13,"n":2,"o":21.13,"t":"2026-10-19T15:50:00Z","v":1084,"vw":21.13},{"c":21.11,"h":21.11,"l":21.11,"n":3,"o":21.11,"t":"2026-10-19T16:00:00Z","v":170,"vw":21.11},{"c":21.09,"h":21.12,"l":21.09,"n":3,"o":21.12,"t":"2026-10-19T16:05:00Z","v":231,"vw":21.105},{"c":21.12,"h":21.12,"l":21.09,"n":6,"o":21.09,"t":"2026-10-19T16:25:00Z","v":713,"vw":21.094454},{"c":21.09,"h":21.09,"l":21.09,"n":2,"o":21.09,"t":"2026-10-19T16:30:00Z","v":200,"vw":21.09},{"c":21.11,"h":21.11,"l":21.11,"n":1,"o":21.11,"t":"2026-10-19T16:35:00Z","v":181,"vw":21.11},{"c":21.0874,"h":21.0874,"l":21.081,"n":3,"o":21.081,"t":"2026-10-19T16:40:00Z","v":1108,"vw":21.081624},{"c":21.095,"h":21.095,"l":21.08,"n":2,"o":21.08,"t":"2026-10-19T16:50:00Z","v":242,"vw":21.088802},{"c":21.13,"h":21.13,"l":21.13,"n":1,"o":21.13,"t":"2026-10-19T16:55:00Z","v":120,"vw":21.13},{"c":21.095,"h":21.095,"l":21.095,"n":3,"o":21.095,"t":"2026-10-19T17:10:00Z","v":849,"vw":21.095},{"c":21.095,"h":21.095,"l":21.095,"n":6,"o":21.095,"t":"2026-10-19T17:25:00Z","v":627,"vw":21.095},{"c":21.095,"h":21.095,"l":21.095,"n":5,"o":21.095,"t":"2026-10-19T17:35:00Z","v":6925,"vw":21.095},{"c":21.1,"h":21.1,"l":21.095,"n":4,"o":21.095,"t":"2026-10-19T17:40:00Z","v":49654,"vw":21.099879},{"c":21.095,"h":21.095,"l":21.095,"n":1,"o":21.095,"t":"2026-10-19T17:45:00Z","v":119,"vw":21.095},{"c":21.1,"h":21.1,"l":21.1,"n":4,"o":21.1,"t":"2026-10-19T18:10:00Z","v":1391,"vw":21.1},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-19T18:15:00Z","v":107,"vw":21.1},{"c":21.085,"h":21.085,"l":21.085,"n":1,"o":21.085,"t":"2026-10-19T18:30:00Z","v":100,"vw":21.085},{"c":21.071,"h":21.071,"l":21.071,"n":2,"o":21.071,"t":"2026-10-19T18:45:00Z","v":1311,"vw":21.071},{"c":21.08,"h":21.08,"l":21.07,"n":8,"o":21.0701,"t":"2026-10-19T18:50:00Z","v":1168,"vw":21.071746},{"c":21.09,"h":21.09,"l":21.09,"n":2,"o":21.09,"t":"2026-10-19T19:05:00Z","v":142,"vw":21.09},{"c":21.071,"h":21.071,"l":21.071,"n":1,"o":21.071,"t":"2026-10-19T19:10:00Z","v":128,"vw":21.071},{"c":21.08,"h":21.08,"l":21.08,"n":6,"o":21.08,"t":"2026-10-19T19:25:00Z","v":816,"vw":21.08},{"c":21.075,"h":21.0778,"l":21.07,"n":3,"o":21.0778,"t":"2026-10-19T19:30:00Z","v":723,"vw":21.075583},{"c":21.0764,"h":21.0764,"l":21.0756,"n":3,"o":21.0756,"t":"2026-10-19T19:35:00Z","v":572,"vw":21.075847},{"c":21.07,"h":21.075,"l":21.07,"n":19,"o":21.07,"t":"2026-10-19T19:40:00Z","v":1479,"vw":21.072222},{"c":21.02,"h":21.05,"l":21.02,"n":11,"o":21.05,"t":"2026-10-19T19:55:00Z","v":759,"vw":21.038497},{"c":21.05,"h":21.05,"l":21.05,"n":5,"o":21.05,"t":"2026-10-19T20:00:00Z","v":551,"vw":21.05},{"c":21.18,"h":21.18,"l":21.18,"n":2,"o":21.18,"t":"2026-10-20T13:25:00Z","v":168,"vw":21.18},{"c":21.15,"h":21.15,"l":21.15,"n":4,"o":21.15,"t":"2026-10-20T13:30:00Z","v":1735,"vw":21.15},{"c":21.24,"h":21.24,"l":21.24,"n":3,"o":21.24,"t":"2026-10-20T13:35:00Z","v":575,"vw":21.24},{"c":21.2205,"h":21.2205,"l":21.2205,"n":1,"o":21.2205,"t":"2026-10-20T13:40:00Z","v":139,"vw":21.2205},{"c":21.29,"h":21.29,"l":21.28,"n":18,"o":21.28,"t":"2026-10-20T13:45:00Z","v":533,"vw":21.2825},{"c":21.29,"h":21.29,"l":21.29,"n":8,"o":21.29,"t":"2026-10-20T13:55:00Z","v":413,"vw":21.29},{"c":21.31,"h":21.31,"l":21.31,"n":2,"o":21.31,"t":"2026-10-20T14:10:00Z","v":101,"vw":21.31},{"c":21.32,"h":21.32,"l":21.32,"n":2,"o":21.32,"t":"2026-10-20T14:15:00Z","v":244,"vw":21.32},{"c":21.36,"h":21.44,"l":21.36,"n":13,"o":21.4,"t":"2026-10-20T14:55:00Z","v":3409,"vw":21.431813},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-10-20T15:10:00Z","v":100,"vw":21.35},{"c":21.33,"h":21.33,"l":21.33,"n":3,"o":21.33,"t":"2026-10-20T15:30:00Z","v":211,"vw":21.33},{"c":21.36,"h":21.4,"l":21.36,"n":4,"o":21.36,"t":"2026-10-20T15:40:00Z","v":401,"vw":21.38},{"c":21.3201,"h":21.3201,"l":21.3201,"n":2,"o":21.3201,"t":"2026-10-20T15:45:00Z","v":363,"vw":21.3201},{"c":21.39,"h":21.4,"l":21.36,"n":50,"o":21.37,"t":"2026-10-20T15:50:00Z","v":8506,"vw":21.394643},{"c":21.36,"h":21.36,"l":21.33,"n":3,"o":21.33,"t":"2026-10-20T16:15:00Z","v":213,"vw":21.345},{"c":21.36,"h":21.36,"l":21.36,"n":1,"o":21.36,"t":"2026-10-20T16:30:00Z","v":626,"vw":21.36},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-20T16:35:00Z","v":116,"vw":21.4},{"c":21.33,"h":21.33,"l":21.33,"n":2,"o":21.33,"t":"2026-10-20T16:40:00Z","v":196,"vw":21.33},{"c":21.33,"h":21.36,"l":21.33,"n":3,"o":21.36,"t":"2026-10-20T16:50:00Z","v":468,"vw":21.350067},{"c":21.33,"h":21.38,"l":21.33,"n":26,"o":21.37,"t":"2026-10-20T16:55:00Z","v":2458,"vw":21.366957},{"c":21.37,"h":21.37,"l":21.35,"n":7,"o":21.37,"t":"2026-10-20T17:20:00Z","v":506,"vw":21.366},{"c":21.34,"h":21.37,"l":21.34,"n":19,"o":21.345,"t":"2026-10-20T17:25:00Z","v":1767,"vw":21.357465},{"c":21.3301,"h":21.3301,"l":21.3301,"n":1,"o":21.3301,"t":"2026-10-20T17:30:00Z","v":134,"vw":21.3301},{"c":21.375,"h":21.375,"l":21.34,"n":25,"o":21.34,"t":"2026-10-20T17:35:00Z","v":10219,"vw":21.374245},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-20T17:40:00Z","v":33636,"vw":21.4},{"c":21.33,"h":21.34,"l":21.33,"n":10,"o":21.34,"t":"2026-10-20T17:45:00Z","v":1014,"vw":21.336},{"c":21.37,"h":21.39,"l":21.37,"n":9,"o":21.38,"t":"2026-10-20T18:00:00Z","v":900,"vw":21.385556},{"c":21.355,"h":21.355,"l":21.355,"n":1,"o":21.355,"t":"2026-10-20T18:30:00Z","v":100,"vw":21.355},{"c":21.37,"h":21.38,"l":21.37,"n":4,"o":21.38,"t":"2026-10-20T18:40:00Z","v":400,"vw":21.3775},{"c":21.38,"h":21.38,"l":21.35,"n":14,"o":21.35,"t":"2026-10-20T19:00:00Z","v":2683,"vw":21.365518},{"c":21.34,"h":21.34,"l":21.34,"n":2,"o":21.34,"t":"2026-10-20T19:05:00Z","v":125,"vw":21.34},{"c":21.35,"h":21.38,"l":21.35,"n":7,"o":21.37,"t":"2026-10-20T19:15:00Z","v":485,"vw":21.365823},{"c":21.3201,"h":21.3201,"l":21.3201,"n":2,"o":21.3201,"t":"2026-10-20T19:20:00Z","v":160,"vw":21.3201},{"c":21.35,"h":21.38,"l":21.35,"n":14,"o":21.38,"t":"2026-10-20T19:25:00Z","v":1818,"vw":21.377647},{"c":21.38,"h":21.38,"l":21.38,"n":1,"o":21.38,"t":"2026-10-20T19:30:00Z","v":192,"vw":21.38},{"c":21.33,"h":21.33,"l":21.33,"n":7,"o":21.33,"t":"2026-10-20T19:35:00Z","v":262,"vw":21.33},{"c":21.37,"h":21.38,"l":21.37,"n":4,"o":21.37,"t":"2026-10-20T19:40:00Z","v":301,"vw":21.373333},{"c":21.36,"h":21.37,"l":21.35,"n":7,"o":21.35,"t":"2026-10-20T19:45:00Z","v":797,"vw":21.360063},{"c":21.35,"h":21.35,"l":21.35,"n":5,"o":21.35,"t":"2026-10-20T19:55:00Z","v":333,"vw":21.35},{"c":21.37,"h":21.37,"l":21.37,"n":5,"o":21.37,"t":"2026-10-20T20:00:00Z","v":190,"vw":21.37},{"c":21.44,"h":21.44,"l":21.44,"n":1,"o":21.44,"t":"2026-10-21T13:25:00Z","v":100,"vw":21.44},{"c":21.44,"h":21.44,"l":21.44,"n":12,"o":21.44,"t":"2026-10-21T13:30:00Z","v":1783,"vw":21.44},{"c":21.485,"h":21.485,"l":21.485,"n":5,"o":21.485,"t":"2026-10-21T13:45:00Z","v":137,"vw":21.485},{"c":21.4802,"h":21.4802,"l":21.4802,"n":1,"o":21.4802,"t":"2026-10-21T13:50:00Z","v":385,"vw":21.4802},{"c":21.465,"h":21.465,"l":21.465,"n":2,"o":21.465,"t":"2026-10-21T13:55:00Z","v":200,"vw":21.465},{"c":21.4741,"h":21.4741,"l":21.4741,"n":3,"o":21.4741,"t":"2026-10-21T14:10:00Z","v":148,"vw":21.4741},{"c":21.43,"h":21.43,"l":21.43,"n":2,"o":21.43,"t":"2026-10-21T14:25:00Z","v":152,"vw":21.43},{"c":21.4001,"h":21.4001,"l":21.4001,"n":1,"o":21.4001,"t":"2026-10-21T14:40:00Z","v":107,"vw":21.4001},{"c":21.4273,"h":21.435,"l":21.4273,"n":4,"o":21.435,"t":"2026-10-21T14:50:00Z","v":634,"vw":21.432429},{"c":21.4034,"h":21.4034,"l":21.4034,"n":1,"o":21.4034,"t":"2026-10-21T14:55:00Z","v":360,"vw":21.4034},{"c":21.41,"h":21.41,"l":21.41,"n":2,"o":21.41,"t":"2026-10-21T15:00:00Z","v":180,"vw":21.41},{"c":21.39,"h":21.39,"l":21.38,"n":9,"o":21.38,"t":"2026-10-21T15:05:00Z","v":665,"vw":21.383565},{"c":21.4151,"h":21.4151,"l":21.41,"n":2,"o":21.41,"t":"2026-10-21T15:10:00Z","v":1253,"vw":21.414693},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-21T15:15:00Z","v":122,"vw":21.4},{"c":21.43,"h":21.43,"l":21.41,"n":8,"o":21.41,"t":"2026-10-21T15:25:00Z","v":429,"vw":21.42},{"c":21.44,"h":21.44,"l":21.44,"n":1,"o":21.44,"t":"2026-10-21T15:35:00Z","v":100,"vw":21.44},{"c":21.43,"h":21.43,"l":21.42,"n":5,"o":21.42,"t":"2026-10-21T15:40:00Z","v":410,"vw":21.426667},{"c":21.41,"h":21.41,"l":21.41,"n":3,"o":21.41,"t":"2026-10-21T15:45:00Z","v":193,"vw":21.41},{"c":21.41,"h":21.41,"l":21.41,"n":3,"o":21.41,"t":"2026-10-21T15:50:00Z","v":257,"vw":21.41},{"c":21.425,"h":21.43,"l":21.41,"n":8,"o":21.41,"t":"2026-10-21T15:55:00Z","v":628,"vw":21.420927},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-21T16:15:00Z","v":690,"vw":21.4},{"c":21.43,"h":21.43,"l":21.42,"n":14,"o":21.42,"t":"2026-10-21T16:35:00Z","v":789,"vw":21.427143},{"c":21.415,"h":21.415,"l":21.415,"n":1,"o":21.415,"t":"2026-10-21T16:45:00Z","v":603,"vw":21.415},{"c":21.415,"h":21.415,"l":21.415,"n":2,"o":21.415,"t":"2026-10-21T16:50:00Z","v":109,"vw":21.415},{"c":21.44,"h":21.44,"l":21.415,"n":3,"o":21.415,"t":"2026-10-21T17:00:00Z","v":886,"vw":21.435303},{"c":21.415,"h":21.415,"l":21.415,"n":2,"o":21.415,"t":"2026-10-21T17:05:00Z","v":225,"vw":21.415},{"c":21.43,"h":21.43,"l":21.415,"n":7,"o":21.415,"t":"2026-10-21T17:10:00Z","v":959,"vw":21.418623},{"c":21.445,"h":21.445,"l":21.445,"n":3,"o":21.445,"t":"2026-10-21T17:20:00Z","v":200,"vw":21.445},{"c":21.47,"h":21.47,"l":21.445,"n":12,"o":21.445,"t":"2026-10-21T17:35:00Z","v":49263,"vw":21.466848},{"c":21.4,"h":21.445,"l":21.4,"n":10,"o":21.445,"t":"2026-10-21T17:45:00Z","v":1535,"vw":21.419404},{"c":21.4422,"h":21.4422,"l":21.4422,"n":1,"o":21.4422,"t":"2026-10-21T17:50:00Z","v":100,"vw":21.4422},{"c":21.445,"h":21.445,"l":21.445,"n":2,"o":21.445,"t":"2026-10-21T18:00:00Z","v":501,"vw":21.445},{"c":21.445,"h":21.445,"l":21.445,"n":2,"o":21.445,"t":"2026-10-21T18:20:00Z","v":154,"vw":21.445},{"c":21.445,"h":21.445,"l":21.445,"n":1,"o":21.445,"t":"2026-10-21T18:25:00Z","v":113,"vw":21.445},{"c":21.4,"h":21.4,"l":21.4,"n":2,"o":21.4,"t":"2026-10-21T18:40:00Z","v":144,"vw":21.4},{"c":21.41,"h":21.49,"l":21.41,"n":6,"o":21.49,"t":"2026-10-21T18:45:00Z","v":510,"vw":21.447917},{"c":21.3987,"h":21.3998,"l":21.37,"n":6,"o":21.37,"t":"2026-10-21T18:55:00Z","v":444,"vw":21.384625},{"c":21.3465,"h":21.3465,"l":21.3465,"n":2,"o":21.3465,"t":"2026-10-21T19:00:00Z","v":214,"vw":21.3465},{"c":21.3532,"h":21.36,"l":21.3532,"n":5,"o":21.36,"t":"2026-10-21T19:05:00Z","v":380,"vw":21.357153},{"c":21.355,"h":21.36,"l":21.34,"n":7,"o":21.36,"t":"2026-10-21T19:15:00Z","v":646,"vw":21.350222},{"c":21.38,"h":21.38,"l":21.35,"n":14,"o":21.38,"t":"2026-10-21T19:20:00Z","v":839,"vw":21.3725},{"c":21.365,"h":21.38,"l":21.365,"n":3,"o":21.38,"t":"2026-10-21T19:25:00Z","v":204,"vw":21.3725},{"c":21.375,"h":21.375,"l":21.375,"n":3,"o":21.375,"t":"2026-10-21T19:30:00Z","v":132,"vw":21.375},{"c":21.39,"h":21.39,"l":21.37,"n":36,"o":21.375,"t":"2026-10-21T19:35:00Z","v":4871,"vw":21.386998},{"c":21.38,"h":21.38,"l":21.38,"n":3,"o":21.38,"t":"2026-10-21T19:45:00Z","v":182,"vw":21.38},{"c":21.38,"h":21.38,"l":21.38,"n":1,"o":21.38,"t":"2026-10-21T19:50:00Z","v":100,"vw":21.38},{"c":21.39,"h":21.39,"l":21.38,"n":15,"o":21.38,"t":"2026-10-21T19:55:00Z","v":821,"vw":21.381464},{"c":21.39,"h":21.39,"l":21.39,"n":3,"o":21.39,"t":"2026-10-21T20:00:00Z","v":149,"vw":21.39},{"c":21.32,"h":21.32,"l":21.2,"n":3,"o":21.32,"t":"2026-10-22T13:25:00Z","v":300,"vw":21.28},{"c":21.4,"h":21.4,"l":21.3,"n":11,"o":21.3,"t":"2026-10-22T13:30:00Z","v":8506,"vw":21.327962},{"c":21.36,"h":21.36,"l":21.36,"n":2,"o":21.36,"t":"2026-10-22T13:35:00Z","v":300,"vw":21.36},{"c":21.38,"h":21.38,"l":21.38,"n":2,"o":21.38,"t":"2026-10-22T13:40:00Z","v":195,"vw":21.38},{"c":21.39,"h":21.39,"l":21.39,"n":2,"o":21.39,"t":"2026-10-22T13:45:00Z","v":156,"vw":21.39},{"c":21.391,"h":21.4,"l":21.39,"n":4,"o":21.39,"t":"2026-10-22T13:50:00Z","v":1056,"vw":21.392707},{"c":21.41,"h":21.41,"l":21.41,"n":1,"o":21.41,"t":"2026-10-22T13:55:00Z","v":7800,"vw":21.41},{"c":21.415,"h":21.415,"l":21.415,"n":2,"o":21.415,"t":"2026-10-22T14:00:00Z","v":104,"vw":21.415},{"c":21.395,"h":21.395,"l":21.39,"n":8,"o":21.39,"t":"2026-10-22T14:05:00Z","v":774,"vw":21.394226},{"c":21.35,"h":21.35,"l":21.35,"n":8,"o":21.35,"t":"2026-10-22T14:15:00Z","v":231,"vw":21.35},{"c":21.35,"h":21.361,"l":21.35,"n":8,"o":21.36,"t":"2026-10-22T14:25:00Z","v":1653,"vw":21.358809},{"c":21.35,"h":21.35,"l":21.34,"n":4,"o":21.34,"t":"2026-10-22T14:30:00Z","v":336,"vw":21.346173},{"c":21.355,"h":21.355,"l":21.34,"n":5,"o":21.34,"t":"2026-10-22T14:35:00Z","v":321,"vw":21.35},{"c":21.3564,"h":21.3636,"l":21.3564,"n":3,"o":21.3636,"t":"2026-10-22T14:40:00Z","v":509,"vw":21.361868},{"c":21.35,"h":21.35,"l":21.35,"n":2,"o":21.35,"t":"2026-10-22T14:45:00Z","v":123,"vw":21.35},{"c":21.38,"h":21.38,"l":21.38,"n":2,"o":21.38,"t":"2026-10-22T14:50:00Z","v":108,"vw":21.38},{"c":21.37,"h":21.395,"l":21.36,"n":8,"o":21.36,"t":"2026-10-22T14:55:00Z","v":606,"vw":21.373682},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-22T15:00:00Z","v":170,"vw":21.4},{"c":21.38,"h":21.38,"l":21.38,"n":3,"o":21.38,"t":"2026-10-22T15:05:00Z","v":224,"vw":21.38},{"c":21.39,"h":21.39,"l":21.36,"n":4,"o":21.37,"t":"2026-10-22T15:15:00Z","v":360,"vw":21.372384},{"c":21.43,"h":21.43,"l":21.43,"n":2,"o":21.43,"t":"2026-10-22T15:20:00Z","v":307,"vw":21.43},{"c":21.34,"h":21.35,"l":21.34,"n":4,"o":21.35,"t":"2026-10-22T15:30:00Z","v":387,"vw":21.34661},{"c":21.395,"h":21.395,"l":21.395,"n":3,"o":21.395,"t":"2026-10-22T15:40:00Z","v":426,"vw":21.395},{"c":21.395,"h":21.4,"l":21.37,"n":7,"o":21.4,"t":"2026-10-22T15:45:00Z","v":479,"vw":21.391131},{"c":21.4,"h":21.42,"l":21.39,"n":14,"o":21.39,"t":"2026-10-22T15:50:00Z","v":1855,"vw":21.410032},{"c":21.42,"h":21.42,"l":21.41,"n":12,"o":21.41,"t":"2026-10-22T15:55:00Z","v":501,"vw":21.415155},{"c":21.43,"h":21.43,"l":21.43,"n":12,"o":21.43,"t":"2026-10-22T16:00:00Z","v":1133,"vw":21.43},{"c":21.42,"h":21.42,"l":21.42,"n":4,"o":21.42,"t":"2026-10-22T16:05:00Z","v":2300,"vw":21.42},{"c":21.44,"h":21.44,"l":21.43,"n":4,"o":21.43,"t":"2026-10-22T16:15:00Z","v":309,"vw":21.433333},{"c":21.42,"h":21.42,"l":21.42,"n":1,"o":21.42,"t":"2026-10-22T16:25:00Z","v":134,"vw":21.42},{"c":21.44,"h":21.44,"l":21.44,"n":3,"o":21.44,"t":"2026-10-22T16:45:00Z","v":462,"vw":21.44},{"c":21.45,"h":21.45,"l":21.45,"n":2,"o":21.45,"t":"2026-10-22T17:15:00Z","v":513,"vw":21.45},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-10-22T17:30:00Z","v":500,"vw":21.45},{"c":21.435,"h":21.435,"l":21.435,"n":1,"o":21.435,"t":"2026-10-22T17:35:00Z","v":9395,"vw":21.435},{"c":21.45,"h":21.45,"l":21.45,"n":4,"o":21.45,"t":"2026-10-22T17:40:00Z","v":142689,"vw":21.45},{"c":21.43,"h":21.46,"l":21.43,"n":8,"o":21.46,"t":"2026-10-22T17:45:00Z","v":1366,"vw":21.450596},{"c":21.43,"h":21.47,"l":21.43,"n":5,"o":21.47,"t":"2026-10-22T17:55:00Z","v":242,"vw":21.448433},{"c":21.4699,"h":21.4699,"l":21.4699,"n":6,"o":21.4699,"t":"2026-10-22T18:10:00Z","v":548,"vw":21.4699},{"c":21.445,"h":21.445,"l":21.445,"n":3,"o":21.445,"t":"2026-10-22T18:20:00Z","v":855,"vw":21.445},{"c":21.445,"h":21.445,"l":21.43,"n":2,"o":21.43,"t":"2026-10-22T18:35:00Z","v":2000,"vw":21.4375},{"c":21.43,"h":21.43,"l":21.43,"n":4,"o":21.43,"t":"2026-10-22T18:40:00Z","v":299,"vw":21.43},{"c":21.43,"h":21.43,"l":21.43,"n":3,"o":21.43,"t":"2026-10-22T18:45:00Z","v":109,"vw":21.43},{"c":21.4201,"h":21.4201,"l":21.4201,"n":1,"o":21.4201,"t":"2026-10-22T18:55:00Z","v":206,"vw":21.4201},{"c":21.42,"h":21.44,"l":21.42,"n":3,"o":21.44,"t":"2026-10-22T19:00:00Z","v":50800,"vw":21.439685},{"c":21.445,"h":21.445,"l":21.445,"n":4,"o":21.445,"t":"2026-10-22T19:10:00Z","v":474,"vw":21.445},{"c":21.47,"h":21.47,"l":21.47,"n":8,"o":21.47,"t":"2026-10-22T19:25:00Z","v":906,"vw":21.47},{"c":21.45,"h":21.455,"l":21.45,"n":6,"o":21.455,"t":"2026-10-22T19:30:00Z","v":488,"vw":21.452519},{"c":21.45,"h":21.455,"l":21.45,"n":19,"o":21.45,"t":"2026-10-22T19:35:00Z","v":10029,"vw":21.450201},{"c":21.45,"h":21.455,"l":21.45,"n":7,"o":21.455,"t":"2026-10-22T19:40:00Z","v":486,"vw":21.45375},{"c":21.44,"h":21.45,"l":21.44,"n":2,"o":21.45,"t":"2026-10-22T19:45:00Z","v":337,"vw":21.447033},{"c":21.46,"h":21.46,"l":21.45,"n":6,"o":21.45,"t":"2026-10-22T19:50:00Z","v":409,"vw":21.456667},{"c":21.43,"h":21.46,"l":21.43,"n":10,"o":21.46,"t":"2026-10-22T19:55:00Z","v":1167,"vw":21.451854},{"c":21.45,"h":21.45,"l":21.45,"n":5,"o":21.45,"t":"2026-10-22T20:00:00Z","v":297,"vw":21.45}],"history":[{"c":22.19,"h":22.4713,"l":22.17,"n":395,"o":22.45,"t":"2024-10-21T04:00:00Z","v":115117,"vw":22.23555},{"c":22.11,"h":22.13,"l":22,"n":307,"o":22.09,"t":"2024-10-22T04:00:00Z","v":161679,"vw":22.074713},{"c":21.98,"h":22,"l":21.855,"n":480,"o":21.9,"t":"2024-10-23T04:00:00Z","v":86407,"vw":21.948014},{"c":21.96,"h":21.9956,"l":21.785,"n":296,"o":21.96,"t":"2024-10-24T04:00:00Z","v":52274,"vw":21.860126},{"c":21.75,"h":21.95,"l":21.7201,"n":283,"o":21.95,"t":"2024-10-25T04:00:00Z","v":48954,"vw":21.851081},{"c":22,"h":22,"l":21.8994,"n":354,"o":21.9,"t":"2024-10-28T04:00:00Z","v":69986,"vw":21.965079},{"c":21.75,"h":21.8154,"l":21.73,"n":460,"o":21.8,"t":"2024-10-29T04:00:00Z","v":65123,"vw":21.772574},{"c":21.79,"h":21.94,"l":21.75,"n":315,"o":21.77,"t":"2024-10-30T04:00:00Z","v":55240,"vw":21.824816},{"c":21.62,"h":21.67,"l":21.4901,"n":305,"o":21.67,"t":"2024-10-31T04:00:00Z","v":29535,"vw":21.581324},{"c":21.61,"h":21.7848,"l":21.6,"n":389,"o":21.78,"t":"2024-11-01T04:00:00Z","v":90256,"vw":21.751444},{"c":21.73,"h":21.83,"l":21.64,"n":266,"o":21.69,"t":"2024-11-04T05:00:00Z","v":214977,"vw":21.762012},{"c":21.9,"h":21.9,"l":21.74,"n":247,"o":21.74,"t":"2024-11-05T05:00:00Z","v":61470,"vw":21.838179},{"c":21.32,"h":21.42,"l":21.231,"n":418,"o":21.42,"t":"2024-11-06T05:00:00Z","v":65192,"vw":21.342529},{"c":21.7,"h":21.7,"l":21.54,"n":472,"o":21.54,"t":"2024-11-07T05:00:00Z","v":105330,"vw":21.617055},{"c":21.47,"h":21.5,"l":21.365,"n":494,"o":21.49,"t":"2024-11-08T05:00:00Z","v":197294,"vw":21.404615},{"c":21.3431,"h":21.45,"l":21.34,"n":442,"o":21.42,"t":"2024-11-11T05:00:00Z","v":113531,"vw":21.418804},{"c":21.03,"h":21.19,"l":20.93,"n":419,"o":21.19,"t":"2024-11-12T05:00:00Z","v":97739,"vw":20.996353},{"c":20.89,"h":21.03,"l":20.861,"n":559,"o":21.02,"t":"2024-11-13T05:00:00Z","v":99050,"vw":20.939832},{"c":20.8482,"h":21.06,"l":20.836,"n":371,"o":21.06,"t":"2024-11-14T05:00:00Z","v":88266,"vw":20.93347},{"c":20.96,"h":20.96,"l":20.83,"n":382,"o":20.88,"t":"2024-11-15T05:00:00Z","v":83329,"vw":20.888195},{"c":21,"h":21,"l":20.85,"n":388,"o":20.85,"t":"2024-11-18T05:00:00Z","v":87042,"vw":20.958723},{"c":21.05,"h":21.05,"l":20.85,"n":383,"o":20.85,"t":"2024-11-19T05:00:00Z","v":94894,"vw":20.995024},{"c":20.905,"h":20.91,"l":20.78,"n":375,"o":20.85,"t":"2024-11-20T05:00:00Z","v":92999,"vw":20.871564},{"c":20.88,"h":20.93,"l":20.8185,"n":356,"o":20.84,"t":"2024-11-21T05:00:00Z","v":220596,"vw":20.880522},{"c":20.99,"h":21.04,"l":20.91,"n":416,"o":20.91,"t":"2024-11-22T05:00:00Z","v":96568,"vw":21.002398},{"c":21.26,"h":21.26,"l":21.1,"n":471,"o":21.12,"t":"2024-11-25T05:00:00Z","v":107097,"vw":21.151411},{"c":21.1,"h":21.16,"l":21.045,"n":469,"o":21.16,"t":"2024-11-26T05:00:00Z","v":96553,"vw":21.091756},{"c":21.36,"h":21.41,"l":21.29,"n":351,"o":21.29,"t":"2024-11-27T05:00:00Z","v":86552,"vw":21.362369},{"c":21.44,"h":21.45,"l":21.25,"n":131,"o":21.25,"t":"2024-11-29T05:00:00Z","v":42253,"vw":21.418873},{"c":21.29,"h":21.44,"l":21.2,"n":261,"o":21.38,"t":"2024-12-02T05:00:00Z","v":161046,"vw":21.300428},{"c":21.34,"h":21.42,"l":21.32,"n":332,"o":21.38,"t":"2024-12-03T05:00:00Z","v":59066,"vw":21.358821},{"c":21.3,"h":21.43,"l":21.27,"n":383,"o":21.3,"t":"2024-12-04T05:00:00Z","v":70051,"vw":21.354085},{"c":21.23,"h":21.2997,"l":21.22,"n":367,"o":21.28,"t":"2024-12-05T05:00:00Z","v":71454,"vw":21.261243},{"c":21.22,"h":21.33,"l":21.18,"n":294,"o":21.33,"t":"2024-12-06T05:00:00Z","v":51772,"vw":21.240672},{"c":21.19,"h":21.44,"l":21.1708,"n":420,"o":21.28,"t":"2024-12-09T05:00:00Z","v":188196,"vw":21.308906},{"c":20.97,"h":21.08,"l":20.93,"n":424,"o":21.08,"t":"2024-12-10T05:00:00Z","v":93917,"vw":21.021088},{"c":21.04,"h":21.07,"l":20.96,"n":488,"o":21.01,"t":"2024-12-11T05:00:00Z","v":117284,"vw":21.029968},{"c":20.81,"h":20.98,"l":20.79,"n":437,"o":20.86,"t":"2024-12-12T05:00:00Z","v":74864,"vw":20.932783},{"c":20.64,"h":20.82,"l":20.63,"n":446,"o":20.82,"t":"2024-12-13T05:00:00Z","v":95589,"vw":20.676869},{"c":20.49,"h":20.6,"l":20.46,"n":684,"o":20.46,"t":"2024-12-16T05:00:00Z","v":126509,"vw":20.570701},{"c":20.48,"h":20.58,"l":20.44,"n":543,"o":20.44,"t":"2024-12-17T05:00:00Z","v":210040,"vw":20.545149},{"c":20.01,"h":20.5501,"l":20.01,"n":643,"o":20.45,"t":"2024-12-18T05:00:00Z","v":412768,"vw":20.522155},{"c":19.83,"h":20.04,"l":19.83,"n":470,"o":19.96,"t":"2024-12-19T05:00:00Z","v":518165,"vw":19.923778},{"c":19.73,"h":19.85,"l":19.54,"n":596,"o":19.54,"t":"2024-12-20T05:00:00Z","v":132817,"vw":19.796047},{"c":19.77,"h":19.77,"l":19.64,"n":513,"o":19.69,"t":"2024-12-23T05:00:00Z","v":120495,"vw":19.721361},{"c":19.91,"h":19.91,"l":19.81,"n":222,"o":19.81,"t":"2024-12-24T05:00:00Z","v":54993,"vw":19.873885},{"c":19.95,"h":19.98,"l":19.83,"n":229,"o":19.83,"t":"2024-12-26T05:00:00Z","v":51730,"vw":19.938123},{"c":19.9,"h":19.95,"l":19.84,"n":301,"o":19.84,"t":"2024-12-27T05:00:00Z","v":211235,"vw":19.872711},{"c":19.82,"h":19.87,"l":19.69,"n":546,"o":19.8,"t":"2024-12-30T05:00:00Z","v":227252,"vw":19.826974},{"c":19.79,"h":19.87,"l":19.7369,"n":707,"o":19.75,"t":"2024-12-31T05:00:00Z","v":126142,"vw":19.7817},{"c":19.69,"h":19.85,"l":19.67,"n":322,"o":19.78,"t":"2025-01-02T05:00:00Z","v":67115,"vw":19.744588},{"c":19.84,"h":19.87,"l":19.7695,"n":343,"o":19.77,"t":"2025-01-03T05:00:00Z","v":63080,"vw":19.856717},{"c":19.85,"h":19.98,"l":19.85,"n":390,"o":19.96,"t":"2025-01-06T05:00:00Z","v":69068,"vw":19.957253},{"c":19.7,"h":19.9565,"l":19.7,"n":447,"o":19.91,"t":"2025-01-07T05:00:00Z","v":132046,"vw":19.793031},{"c":19.485,"h":19.4972,"l":19.364,"n":554,"o":19.42,"t":"2025-01-08T05:00:00Z","v":86104,"vw":19.422798},{"c":19.1672,"h":19.2768,"l":19.1484,"n":536,"o":19.26,"t":"2025-01-10T05:00:00Z","v":130577,"vw":19.200243},{"c":19.12,"h":19.14,"l":19.02,"n":555,"o":19.03,"t":"2025-01-13T05:00:00Z","v":208498,"vw":19.072922},{"c":19.21,"h":19.26,"l":19.1358,"n":481,"o":19.17,"t":"2025-01-14T05:00:00Z","v":77593,"vw":19.183681},{"c":19.555,"h":19.62,"l":19.491,"n":304,"o":19.59,"t":"2025-01-15T05:00:00Z","v":69183,"vw":19.559222},{"c":19.655,"h":19.6701,"l":19.5001,"n":512,"o":19.52,"t":"2025-01-16T05:00:00Z","v":67947,"vw":19.651774},{"c":19.68,"h":19.79,"l":19.6601,"n":352,"o":19.71,"t":"2025-01-17T05:00:00Z","v":68691,"vw":19.737832},{"c":19.9575,"h":19.96,"l":19.81,"n":518,"o":19.83,"t":"2025-01-21T05:00:00Z","v":96515,"vw":19.930714},{"c":19.77,"h":19.864,"l":19.76,"n":471,"o":19.84,"t":"2025-01-22T05:00:00Z","v":67281,"vw":19.784401},{"c":19.91,"h":19.91,"l":19.7634,"n":272,"o":19.78,"t":"2025-01-23T05:00:00Z","v":68068,"vw":19.869994},{"c":19.99,"h":20.037,"l":19.89,"n":377,"o":19.89,"t":"2025-01-24T05:00:00Z","v":59747,"vw":20.013809},{"c":20.15,"h":20.16,"l":19.99,"n":412,"o":19.99,"t":"2025-01-27T05:00:00Z","v":75648,"vw":20.110225},{"c":20.09,"h":20.185,"l":20.0321,"n":360,"o":20.11,"t":"2025-01-28T05:00:00Z","v":85306,"vw":20.092076},{"c":20.0964,"h":20.18,"l":20.05,"n":266,"o":20.16,"t":"2025-01-29T05:00:00Z","v":44716,"vw":20.135362},{"c":20.29,"h":20.45,"l":20.21,"n":510,"o":20.21,"t":"2025-01-30T05:00:00Z","v":87373,"vw":20.369863},{"c":20.1272,"h":20.35,"l":20.1072,"n":422,"o":20.21,"t":"2025-01-31T05:00:00Z","v":66312,"vw":20.298774},{"c":20.0651,"h":20.12,"l":19.89,"n":537,"o":19.89,"t":"2025-02-03T05:00:00Z","v":102848,"vw":20.057611},{"c":20.18,"h":20.2,"l":20.03,"n":279,"o":20.03,"t":"2025-02-04T05:00:00Z","v":70010,"vw":20.181228},{"c":20.41,"h":20.4208,"l":20.27,"n":405,"o":20.27,"t":"2025-02-05T05:00:00Z","v":66586,"vw":20.398463},{"c":20.43,"h":20.4499,"l":20.37,"n":325,"o":20.37,"t":"2025-02-06T05:00:00Z","v":57820,"vw":20.388949},{"c":20.2987,"h":20.415,"l":20.21,"n":553,"o":20.38,"t":"2025-02-07T05:00:00Z","v":63227,"vw":20.285661},{"c":20.3207,"h":20.35,"l":20.27,"n":331,"o":20.32,"t":"2025-02-10T05:00:00Z","v":64499,"vw":20.326652},{"c":20.2734,"h":20.285,"l":20.18,"n":329,"o":20.18,"t":"2025-02-11T05:00:00Z","v":54065,"vw":20.252258},{"c":20.2553,"h":20.31,"l":20.13,"n":346,"o":20.13,"t":"2025-02-12T05:00:00Z","v":49380,"vw":20.278109},{"c":20.52,"h":20.52,"l":20.27,"n":632,"o":20.27,"t":"2025-02-13T05:00:00Z","v":62243,"vw":20.431666},{"c":20.52,"h":20.6122,"l":20.48,"n":873,"o":20.55,"t":"2025-02-14T05:00:00Z","v":63948,"vw":20.522994},{"c":20.47,"h":20.5333,"l":20.45,"n":338,"o":20.46,"t":"2025-02-18T05:00:00Z","v":66730,"vw":20.508125},{"c":20.355,"h":20.3783,"l":20.25,"n":444,"o":20.32,"t":"2025-02-19T05:00:00Z","v":53913,"vw":20.296421},{"c":20.43,"h":20.49,"l":20.351,"n":667,"o":20.38,"t":"2025-02-20T05:00:00Z","v":61625,"vw":20.39681},{"c":20.37,"h":20.4592,"l":20.27,"n":1085,"o":20.41,"t":"2025-02-21T05:00:00Z","v":102252,"vw":20.367103},{"c":20.3038,"h":20.4079,"l":20.3,"n":706,"o":20.37,"t":"2025-02-24T05:00:00Z","v":74778,"vw":20.380407},{"c":20.51,"h":20.51,"l":20.385,"n":689,"o":20.44,"t":"2025-02-25T05:00:00Z","v":69748,"vw":20.433697},{"c":20.4696,"h":20.62,"l":20.43,"n":462,"o":20.49,"t":"2025-02-26T05:00:00Z","v":69588,"vw":20.577561},{"c":20.3198,"h":20.44,"l":20.3,"n":266,"o":20.39,"t":"2025-02-27T05:00:00Z","v":54122,"vw":20.388888},{"c":20.18,"h":20.25,"l":20.09,"n":395,"o":20.16,"t":"2025-02-28T05:00:00Z","v":71732,"vw":20.205123},{"c":20.3101,"h":20.47,"l":20.23,"n":926,"o":20.32,"t":"2025-03-03T05:00:00Z","v":147382,"vw":20.419809},{"c":20.42,"h":20.52,"l":20.1494,"n":590,"o":20.26,"t":"2025-03-04T05:00:00Z","v":76177,"vw":20.279115},{"c":20.62,"h":20.64,"l":20.4,"n":533,"o":20.4,"t":"2025-03-05T05:00:00Z","v":70254,"vw":20.502183},{"c":20.27,"h":20.416,"l":20.27,"n":769,"o":20.34,"t":"2025-03-06T05:00:00Z","v":99663,"vw":20.326751},{"c":20.4358,"h":20.4358,"l":20.275,"n":621,"o":20.29,"t":"2025-03-07T05:00:00Z","v":72804,"vw":20.318016},{"c":20.1539,"h":20.39,"l":20.03,"n":706,"o":20.31,"t":"2025-03-10T04:00:00Z","v":128571,"vw":20.193408},{"c":20.132,"h":20.23,"l":20.04,"n":653,"o":20.23,"t":"2025-03-11T04:00:00Z","v":94416,"vw":20.108541},{"c":20.21,"h":20.24,"l":20.1016,"n":473,"o":20.22,"t":"2025-03-12T04:00:00Z","v":70990,"vw":20.19913},{"c":20.18,"h":20.2249,"l":20.14,"n":636,"o":20.15,"t":"2025-03-13T04:00:00Z","v":87353,"vw":20.177848},{"c":20.48,"h":20.49,"l":20.28,"n":392,"o":20.28,"t":"2025-03-14T04:00:00Z","v":60096,"vw":20.434297},{"c":20.71,"h":20.7399,"l":20.44,"n":363,"o":20.44,"t":"2025-03-17T04:00:00Z","v":66373,"vw":20.677909},{"c":20.6075,"h":20.6297,"l":20.5601,"n":529,"o":20.62,"t":"2025-03-18T04:00:00Z","v":50992,"vw":20.600339},{"c":20.59,"h":20.65,"l":20.49,"n":506,"o":20.51,"t":"2025-03-19T04:00:00Z","v":53483,"vw":20.552083},{"c":20.52,"h":20.5577,"l":20.4311,"n":626,"o":20.47,"t":"2025-03-20T04:00:00Z","v":62798,"vw":20.527959},{"c":20.4,"h":20.45,"l":20.37,"n":572,"o":20.39,"t":"2025-03-21T04:00:00Z","v":65435,"vw":20.423992},{"c":20.49,"h":20.54,"l":20.45,"n":502,"o":20.48,"t":"2025-03-24T04:00:00Z","v":89735,"vw":20.50391},{"c":20.57,"h":20.67,"l":20.5607,"n":284,"o":20.64,"t":"2025-03-25T04:00:00Z","v":49502,"vw":20.596276},{"c":20.48,"h":20.62,"l":20.48,"n":537,"o":20.55,"t":"2025-03-26T04:00:00Z","v":237129,"vw":20.557393},{"c":20.49,"h":20.5601,"l":20.46,"n":291,"o":20.46,"t":"2025-03-27T04:00:00Z","v":49231,"vw":20.52742},{"c":20.37,"h":20.44,"l":20.36,"n":386,"o":20.43,"t":"2025-03-28T04:00:00Z","v":57230,"vw":20.411049},{"c":20.3206,"h":20.33,"l":20.197,"n":427,"o":20.22,"t":"2025-03-31T04:00:00Z","v":85923,"vw":20.255221},{"c":20.44,"h":20.51,"l":20.33,"n":281,"o":20.41,"t":"2025-04-01T04:00:00Z","v":77558,"vw":20.456827},{"c":20.4837,"h":20.4837,"l":20.32,"n":426,"o":20.32,"t":"2025-04-02T04:00:00Z","v":64722,"vw":20.419618},{"c":20.5,"h":20.75,"l":20.48,"n":298,"o":20.64,"t":"2025-04-03T04:00:00Z","v":167416,"vw":20.699604},{"c":19.59,"h":20.09,"l":19.55,"n":467,"o":19.9,"t":"2025-04-04T04:00:00Z","v":181641,"vw":19.66043},{"c":18.94,"h":19.78,"l":18.92,"n":1094,"o":19.39,"t":"2025-04-07T04:00:00Z","v":306439,"vw":19.008225},{"c":18.9198,"h":19.54,"l":18.761,"n":540,"o":19.53,"t":"2025-04-08T04:00:00Z","v":124433,"vw":19.282699},{"c":19.83,"h":19.93,"l":18.939,"n":619,"o":19.14,"t":"2025-04-09T04:00:00Z","v":183586,"vw":19.122449},{"c":19.81,"h":19.96,"l":19.45,"n":787,"o":19.45,"t":"2025-04-10T04:00:00Z","v":147668,"vw":19.694186},{"c":20.4043,"h":20.41,"l":20.04,"n":827,"o":20.04,"t":"2025-04-11T04:00:00Z","v":140424,"vw":20.232781},{"c":20.63,"h":20.75,"l":20.43,"n":242,"o":20.43,"t":"2025-04-14T04:00:00Z","v":57684,"vw":20.592218},{"c":20.7173,"h":20.7795,"l":20.62,"n":398,"o":20.62,"t":"2025-04-15T04:00:00Z","v":67193,"vw":20.734595},{"c":20.85,"h":21.065,"l":20.81,"n":411,"o":20.81,"t":"2025-04-16T04:00:00Z","v":68571,"vw":20.973019},{"c":21.1813,"h":21.2672,"l":20.99,"n":376,"o":20.99,"t":"2025-04-17T04:00:00Z","v":51111,"vw":21.194453},{"c":21.108,"h":21.17,"l":20.9025,"n":483,"o":21.11,"t":"2025-04-21T04:00:00Z","v":89782,"vw":21.051245},{"c":21.44,"h":21.4516,"l":21.2768,"n":265,"o":21.29,"t":"2025-04-22T04:00:00Z","v":46532,"vw":21.416058},{"c":21.21,"h":21.4405,"l":21.2,"n":399,"o":21.35,"t":"2025-04-23T04:00:00Z","v":70849,"vw":21.296137},{"c":21.4145,"h":21.42,"l":21.2614,"n":316,"o":21.3,"t":"2025-04-24T04:00:00Z","v":42637,"vw":21.388402},{"c":21.35,"h":21.36,"l":21.23,"n":388,"o":21.23,"t":"2025-04-25T04:00:00Z","v":40930,"vw":21.338229},{"c":21.435,"h":21.45,"l":21.3,"n":442,"o":21.3,"t":"2025-04-28T04:00:00Z","v":72932,"vw":21.367331},{"c":21.459,"h":21.5,"l":21.3955,"n":163,"o":21.4,"t":"2025-04-29T04:00:00Z","v":42263,"vw":21.454497},{"c":21.61,"h":21.68,"l":21.42,"n":350,"o":21.42,"t":"2025-04-30T04:00:00Z","v":59755,"vw":21.569948},{"c":21.66,"h":21.665,"l":21.58,"n":282,"o":21.62,"t":"2025-05-01T04:00:00Z","v":39728,"vw":21.60103},{"c":22.02,"h":22.02,"l":21.87,"n":579,"o":21.91,"t":"2025-05-02T04:00:00Z","v":108151,"vw":21.953689},{"c":22.025,"h":22.11,"l":21.9708,"n":410,"o":22.06,"t":"2025-05-05T04:00:00Z","v":62459,"vw":22.028056},{"c":22.065,"h":22.1,"l":21.96,"n":152,"o":21.99,"t":"2025-05-06T04:00:00Z","v":31507,"vw":22.072553},{"c":22.0314,"h":22.1035,"l":21.9657,"n":356,"o":22.01,"t":"2025-05-07T04:00:00Z","v":49228,"vw":22.04525},{"c":21.75,"h":21.9911,"l":21.75,"n":259,"o":21.88,"t":"2025-05-08T04:00:00Z","v":50125,"vw":21.830522},{"c":21.9085,"h":21.947,"l":21.84,"n":192,"o":21.85,"t":"2025-05-09T04:00:00Z","v":36131,"vw":21.895486},{"c":21.8,"h":21.8579,"l":21.73,"n":314,"o":21.77,"t":"2025-05-12T04:00:00Z","v":58528,"vw":21.810066},{"c":21.67,"h":21.7671,"l":21.58,"n":467,"o":21.64,"t":"2025-05-13T04:00:00Z","v":79469,"vw":21.698286},{"c":21.5542,"h":21.7,"l":21.51,"n":203,"o":21.7,"t":"2025-05-14T04:00:00Z","v":34463,"vw":21.618612},{"c":21.77,"h":21.77,"l":21.58,"n":343,"o":21.65,"t":"2025-05-15T04:00:00Z","v":58127,"vw":21.691289},{"c":21.9,"h":21.91,"l":21.7309,"n":479,"o":21.8,"t":"2025-05-16T04:00:00Z","v":69908,"vw":21.815156},{"c":21.96,"h":21.98,"l":21.8,"n":227,"o":21.8,"t":"2025-05-19T04:00:00Z","v":46949,"vw":21.962825},{"c":21.98,"h":22.01,"l":21.8908,"n":250,"o":21.92,"t":"2025-05-20T04:00:00Z","v":43720,"vw":21.98372},{"c":21.8,"h":22.0499,"l":21.79,"n":214,"o":21.96,"t":"2025-05-21T04:00:00Z","v":45669,"vw":21.972667},{"c":21.69,"h":21.81,"l":21.64,"n":235,"o":21.73,"t":"2025-05-22T04:00:00Z","v":67815,"vw":21.735845},{"c":22,"h":22.0476,"l":21.73,"n":462,"o":21.73,"t":"2025-05-23T04:00:00Z","v":81852,"vw":21.932866},{"c":22.15,"h":22.2045,"l":22.0519,"n":269,"o":22.09,"t":"2025-05-27T04:00:00Z","v":52977,"vw":22.166654},{"c":22.11,"h":22.1615,"l":22.02,"n":206,"o":22.11,"t":"2025-05-28T04:00:00Z","v":51021,"vw":22.125413},{"c":22.16,"h":22.25,"l":22.05,"n":244,"o":22.23,"t":"2025-05-29T04:00:00Z","v":41315,"vw":22.187885},{"c":22.24,"h":22.321,"l":22.14,"n":192,"o":22.29,"t":"2025-05-30T04:00:00Z","v":37853,"vw":22.255532},{"c":22.49,"h":22.5142,"l":22.32,"n":183,"o":22.32,"t":"2025-06-02T04:00:00Z","v":130917,"vw":22.415249},{"c":22.31,"h":22.41,"l":22.2728,"n":178,"o":22.41,"t":"2025-06-03T04:00:00Z","v":42917,"vw":22.358556},{"c":22.4565,"h":22.46,"l":22.31,"n":161,"o":22.31,"t":"2025-06-04T04:00:00Z","v":33509,"vw":22.426567},{"c":22.43,"h":22.55,"l":22.3872,"n":220,"o":22.55,"t":"2025-06-05T04:00:00Z","v":45321,"vw":22.467129},{"c":22.4654,"h":22.51,"l":22.4101,"n":241,"o":22.42,"t":"2025-06-06T04:00:00Z","v":45968,"vw":22.476219},{"c":22.527,"h":22.63,"l":22.46,"n":207,"o":22.49,"t":"2025-06-09T04:00:00Z","v":35700,"vw":22.579884},{"c":22.68,"h":22.72,"l":22.63,"n":225,"o":22.63,"t":"2025-06-10T04:00:00Z","v":58629,"vw":22.689965},{"c":22.6928,"h":22.8,"l":22.66,"n":221,"o":22.75,"t":"2025-06-11T04:00:00Z","v":37941,"vw":22.766676},{"c":22.7551,"h":22.83,"l":22.6872,"n":150,"o":22.74,"t":"2025-06-12T04:00:00Z","v":43554,"vw":22.781542},{"c":22.54,"h":22.7,"l":22.52,"n":154,"o":22.52,"t":"2025-06-13T04:00:00Z","v":30031,"vw":22.666903},{"c":22.7483,"h":22.87,"l":22.6765,"n":256,"o":22.76,"t":"2025-06-16T04:00:00Z","v":88387,"vw":22.850319},{"c":22.64,"h":22.8172,"l":22.5977,"n":195,"o":22.74,"t":"2025-06-17T04:00:00Z","v":33515,"vw":22.767315},{"c":22.8,"h":22.87,"l":22.6917,"n":223,"o":22.7,"t":"2025-06-18T04:00:00Z","v":43700,"vw":22.818617},{"c":22.21,"h":22.3689,"l":22.17,"n":209,"o":22.28,"t":"2025-06-20T04:00:00Z","v":52131,"vw":22.268552},{"c":22.5,"h":22.5,"l":22.07,"n":245,"o":22.11,"t":"2025-06-23T04:00:00Z","v":46431,"vw":22.330667},{"c":22.57,"h":22.59,"l":22.41,"n":286,"o":22.41,"t":"2025-06-24T04:00:00Z","v":61027,"vw":22.528127},{"c":22.46,"h":22.53,"l":22.4406,"n":185,"o":22.51,"t":"2025-06-25T04:00:00Z","v":46445,"vw":22.506544},{"c":22.72,"h":22.77,"l":22.62,"n":346,"o":22.76,"t":"2025-06-26T04:00:00Z","v":54888,"vw":22.727692},{"c":22.72,"h":22.82,"l":22.63,"n":238,"o":22.69,"t":"2025-06-27T04:00:00Z","v":56530,"vw":22.769845},{"c":22.87,"h":22.87,"l":22.69,"n":276,"o":22.69,"t":"2025-06-30T04:00:00Z","v":71399,"vw":22.777199},{"c":22.97,"h":23.03,"l":22.87,"n":450,"o":22.96,"t":"2025-07-01T04:00:00Z","v":72353,"vw":22.971006},{"c":23.02,"h":23.0465,"l":22.84,"n":264,"o":22.84,"t":"2025-07-02T04:00:00Z","v":68815,"vw":22.95805},{"c":23.0346,"h":23.06,"l":22.9815,"n":215,"o":23,"t":"2025-07-03T04:00:00Z","v":41388,"vw":23.042339},{"c":22.78,"h":22.95,"l":22.71,"n":299,"o":22.83,"t":"2025-07-07T04:00:00Z","v":61610,"vw":22.806596},{"c":22.7,"h":22.7,"l":22.58,"n":177,"o":22.58,"t":"2025-07-08T04:00:00Z","v":141285,"vw":22.648761},{"c":22.74,"h":22.76,"l":22.655,"n":485,"o":22.74,"t":"2025-07-09T04:00:00Z","v":94298,"vw":22.700243},{"c":22.7676,"h":22.7799,"l":22.655,"n":276,"o":22.68,"t":"2025-07-10T04:00:00Z","v":39619,"vw":22.74265},{"c":22.56,"h":22.6199,"l":22.56,"n":436,"o":22.61,"t":"2025-07-11T04:00:00Z","v":87670,"vw":22.589545},{"c":22.69,"h":22.7159,"l":22.62,"n":250,"o":22.62,"t":"2025-07-14T04:00:00Z","v":42086,"vw":22.688122},{"c":22.438,"h":22.67,"l":22.431,"n":205,"o":22.67,"t":"2025-07-15T04:00:00Z","v":42585,"vw":22.485172},{"c":22.51,"h":22.5422,"l":22.35,"n":274,"o":22.39,"t":"2025-07-16T04:00:00Z","v":51815,"vw":22.464859},{"c":22.58,"h":22.58,"l":22.4534,"n":246,"o":22.5,"t":"2025-07-17T04:00:00Z","v":45598,"vw":22.541424},{"c":22.52,"h":22.64,"l":22.52,"n":204,"o":22.64,"t":"2025-07-18T04:00:00Z","v":48789,"vw":22.572429},{"c":22.72,"h":22.85,"l":22.72,"n":422,"o":22.78,"t":"2025-07-21T04:00:00Z","v":61994,"vw":22.825564},{"c":22.92,"h":23.02,"l":22.81,"n":244,"o":22.81,"t":"2025-07-22T04:00:00Z","v":51223,"vw":22.932584},{"c":23.09,"h":23.09,"l":22.9227,"n":435,"o":22.96,"t":"2025-07-23T04:00:00Z","v":74950,"vw":23.037313},{"c":22.84,"h":23.01,"l":22.84,"n":222,"o":22.93,"t":"2025-07-24T04:00:00Z","v":49566,"vw":22.920745},{"c":22.8,"h":22.8807,"l":22.7101,"n":237,"o":22.84,"t":"2025-07-25T04:00:00Z","v":43445,"vw":22.789029},{"c":22.6449,"h":22.76,"l":22.61,"n":192,"o":22.75,"t":"2025-07-28T04:00:00Z","v":41436,"vw":22.707282},{"c":22.692,"h":22.74,"l":22.6,"n":356,"o":22.65,"t":"2025-07-29T04:00:00Z","v":110238,"vw":22.679983},{"c":22.538,"h":22.6876,"l":22.51,"n":222,"o":22.65,"t":"2025-07-30T04:00:00Z","v":58728,"vw":22.593492},{"c":22.3929,"h":22.5367,"l":22.38,"n":232,"o":22.47,"t":"2025-07-31T04:00:00Z","v":44955,"vw":22.474488},{"c":22.55,"h":22.5709,"l":22.4228,"n":277,"o":22.47,"t":"2025-08-01T04:00:00Z","v":63851,"vw":22.523701},{"c":22.84,"h":22.89,"l":22.76,"n":357,"o":22.76,"t":"2025-08-04T04:00:00Z","v":61510,"vw":22.839014},{"c":22.84,"h":22.9033,"l":22.795,"n":184,"o":22.86,"t":"2025-08-05T04:00:00Z","v":142703,"vw":22.865632},{"c":23.06,"h":23.12,"l":23.03,"n":301,"o":23.04,"t":"2025-08-06T04:00:00Z","v":48980,"vw":23.09205},{"c":23.18,"h":23.27,"l":23.11,"n":296,"o":23.27,"t":"2025-08-07T04:00:00Z","v":44505,"vw":23.19498},{"c":23.2879,"h":23.36,"l":23.249,"n":226,"o":23.34,"t":"2025-08-08T04:00:00Z","v":47497,"vw":23.312869},{"c":23.2261,"h":23.2894,"l":23.18,"n":257,"o":23.28,"t":"2025-08-11T04:00:00Z","v":52883,"vw":23.253611},{"c":23.37,"h":23.39,"l":23.25,"n":239,"o":23.27,"t":"2025-08-12T04:00:00Z","v":43302,"vw":23.355193},{"c":23.44,"h":23.54,"l":23.44,"n":160,"o":23.4724,"t":"2025-08-13T04:00:00Z","v":45168,"vw":23.496975},{"c":23.43,"h":23.4665,"l":23.34,"n":150,"o":23.35,"t":"2025-08-14T04:00:00Z","v":37998,"vw":23.388024},{"c":23.3969,"h":23.47,"l":23.38,"n":226,"o":23.42,"t":"2025-08-15T04:00:00Z","v":38318,"vw":23.447071},{"c":23.355,"h":23.46,"l":23.2894,"n":170,"o":23.46,"t":"2025-08-18T04:00:00Z","v":42330,"vw":23.375932},{"c":23.49,"h":23.53,"l":23.4142,"n":234,"o":23.51,"t":"2025-08-19T04:00:00Z","v":54830,"vw":23.501136},{"c":23.67,"h":23.708,"l":23.55,"n":286,"o":23.55,"t":"2025-08-20T04:00:00Z","v":59682,"vw":23.645999},{"c":23.41,"h":23.5482,"l":23.41,"n":171,"o":23.44,"t":"2025-08-21T04:00:00Z","v":39056,"vw":23.476594},{"c":23.8049,"h":23.81,"l":23.42,"n":171,"o":23.42,"t":"2025-08-22T04:00:00Z","v":55406,"vw":23.784297},{"c":23.63,"h":23.7395,"l":23.6044,"n":362,"o":23.67,"t":"2025-08-25T04:00:00Z","v":56747,"vw":23.682392},{"c":23.5533,"h":23.62,"l":23.46,"n":309,"o":23.62,"t":"2025-08-26T04:00:00Z","v":56130,"vw":23.572934},{"c":23.6,"h":23.6,"l":23.38,"n":202,"o":23.52,"t":"2025-08-27T04:00:00Z","v":54771,"vw":23.527263},{"c":23.59,"h":23.6,"l":23.4801,"n":201,"o":23.49,"t":"2025-08-28T04:00:00Z","v":105051,"vw":23.578584},{"c":23.49,"h":23.5099,"l":23.37,"n":273,"o":23.45,"t":"2025-08-29T04:00:00Z","v":73165,"vw":23.473597},{"c":23.127,"h":23.32,"l":23.0874,"n":296,"o":23.22,"t":"2025-09-02T04:00:00Z","v":71784,"vw":23.138197},{"c":23.07,"h":23.142,"l":23.0531,"n":403,"o":23.12,"t":"2025-09-03T04:00:00Z","v":57681,"vw":23.123088},{"c":23.22,"h":23.23,"l":23.0989,"n":189,"o":23.15,"t":"2025-09-04T04:00:00Z","v":40564,"vw":23.166402},{"c":23.4827,"h":23.57,"l":23.4102,"n":205,"o":23.54,"t":"2025-09-05T04:00:00Z","v":60653,"vw":23.501645},{"c":23.71,"h":23.73,"l":23.568,"n":286,"o":23.66,"t":"2025-09-08T04:00:00Z","v":113863,"vw":23.657245},{"c":23.71,"h":23.7789,"l":23.63,"n":196,"o":23.71,"t":"2025-09-09T04:00:00Z","v":48249,"vw":23.695898},{"c":23.75,"h":23.8027,"l":23.6898,"n":257,"o":23.75,"t":"2025-09-10T04:00:00Z","v":55237,"vw":23.764112},{"c":23.98,"h":23.99,"l":23.7106,"n":314,"o":23.81,"t":"2025-09-11T04:00:00Z","v":62762,"vw":23.933205},{"c":23.935,"h":23.9695,"l":23.8801,"n":218,"o":23.89,"t":"2025-09-12T04:00:00Z","v":44007,"vw":23.916656},{"c":24.0673,"h":24.1135,"l":24,"n":299,"o":24,"t":"2025-09-15T04:00:00Z","v":57657,"vw":24.063317},{"c":23.954,"h":24.01,"l":23.905,"n":174,"o":23.97,"t":"2025-09-16T04:00:00Z","v":64158,"vw":23.958746},{"c":23.87,"h":24.1499,"l":23.845,"n":364,"o":23.95,"t":"2025-09-17T04:00:00Z","v":76591,"vw":24.011486},{"c":23.75,"h":23.84,"l":23.7038,"n":193,"o":23.77,"t":"2025-09-18T04:00:00Z","v":162679,"vw":23.797403},{"c":23.69,"h":23.76,"l":23.61,"n":174,"o":23.76,"t":"2025-09-19T04:00:00Z","v":52071,"vw":23.676244},{"c":23.58,"h":23.62,"l":23.4404,"n":263,"o":23.62,"t":"2025-09-22T04:00:00Z","v":60745,"vw":23.542587},{"c":23.58,"h":23.6201,"l":23.52,"n":561,"o":23.57,"t":"2025-09-23T04:00:00Z","v":92311,"vw":23.550896},{"c":23.31,"h":23.4534,"l":23.31,"n":328,"o":23.41,"t":"2025-09-24T04:00:00Z","v":64245,"vw":23.367388},{"c":23.13,"h":23.27,"l":23.08,"n":263,"o":23.27,"t":"2025-09-25T04:00:00Z","v":73961,"vw":23.190197},{"c":23.38,"h":23.38,"l":23.24,"n":239,"o":23.24,"t":"2025-09-26T04:00:00Z","v":66794,"vw":23.337882},{"c":23.46,"h":23.5,"l":23.4,"n":411,"o":23.4,"t":"2025-09-29T04:00:00Z","v":84435,"vw":23.458245},{"c":23.55,"h":23.62,"l":23.4871,"n":298,"o":23.55,"t":"2025-09-30T04:00:00Z","v":70531,"vw":23.565152},{"c":23.58,"h":23.68,"l":23.5401,"n":244,"o":23.56,"t":"2025-10-01T04:00:00Z","v":48428,"vw":23.599543},{"c":23.4604,"h":23.62,"l":23.3936,"n":281,"o":23.62,"t":"2025-10-02T04:00:00Z","v":52145,"vw":23.471796},{"c":23.633,"h":23.67,"l":23.4978,"n":252,"o":23.51,"t":"2025-10-03T04:00:00Z","v":59443,"vw":23.636072},{"c":23.63,"h":23.7397,"l":23.63,"n":570,"o":23.65,"t":"2025-10-06T04:00:00Z","v":85142,"vw":23.691208},{"c":23.45,"h":23.61,"l":23.45,"n":306,"o":23.54,"t":"2025-10-07T04:00:00Z","v":135594,"vw":23.538413},{"c":23.35,"h":23.3816,"l":23.3001,"n":187,"o":23.35,"t":"2025-10-08T04:00:00Z","v":48790,"vw":23.337676},{"c":23.17,"h":23.43,"l":23.17,"n":200,"o":23.4,"t":"2025-10-09T04:00:00Z","v":57933,"vw":23.273083},{"c":22.92,"h":23.32,"l":22.92,"n":189,"o":23.24,"t":"2025-10-10T04:00:00Z","v":42943,"vw":23.072071},{"c":23.27,"h":23.28,"l":23.1473,"n":201,"o":23.28,"t":"2025-10-13T04:00:00Z","v":45229,"vw":23.239193},{"c":23.33,"h":23.44,"l":23.195,"n":285,"o":23.21,"t":"2025-10-14T04:00:00Z","v":58032,"vw":23.350064},{"c":23.43,"h":23.48,"l":23.31,"n":297,"o":23.4,"t":"2025-10-15T04:00:00Z","v":59354,"vw":23.409028},{"c":23.582,"h":23.68,"l":23.5,"n":310,"o":23.53,"t":"2025-10-16T04:00:00Z","v":78567,"vw":23.598673},{"c":23.5153,"h":23.6,"l":23.3501,"n":188,"o":23.46,"t":"2025-10-17T04:00:00Z","v":45195,"vw":23.535156},{"c":23.7647,"h":23.77,"l":23.6378,"n":173,"o":23.67,"t":"2025-10-20T04:00:00Z","v":69892,"vw":23.705478},{"c":23.63,"h":23.67,"l":23.3943,"n":203,"o":23.62,"t":"2025-10-21T04:00:00Z","v":41039,"vw":23.648329},{"c":23.732,"h":23.79,"l":23.62,"n":315,"o":23.62,"t":"2025-10-22T04:00:00Z","v":74000,"vw":23.716492},{"c":23.8748,"h":23.95,"l":23.83,"n":197,"o":23.89,"t":"2025-10-23T04:00:00Z","v":44080,"vw":23.863738},{"c":23.8311,"h":23.87,"l":23.6601,"n":164,"o":23.79,"t":"2025-10-24T04:00:00Z","v":49543,"vw":23.843386},{"c":23.88,"h":23.8999,"l":23.8,"n":224,"o":23.8,"t":"2025-10-27T04:00:00Z","v":99478,"vw":23.849492},{"c":23.78,"h":23.85,"l":23.765,"n":344,"o":23.85,"t":"2025-10-28T04:00:00Z","v":56398,"vw":23.814447},{"c":23.463,"h":23.69,"l":23.41,"n":229,"o":23.69,"t":"2025-10-29T04:00:00Z","v":44987,"vw":23.622483},{"c":23.395,"h":23.41,"l":23.2205,"n":401,"o":23.27,"t":"2025-10-30T04:00:00Z","v":59893,"vw":23.352475},{"c":23.29,"h":23.2954,"l":23.17,"n":289,"o":23.17,"t":"2025-10-31T04:00:00Z","v":49808,"vw":23.239255},{"c":23.15,"h":23.23,"l":22.9915,"n":485,"o":23.23,"t":"2025-11-03T05:00:00Z","v":93677,"vw":23.167941},{"c":23.0727,"h":23.15,"l":23.06,"n":311,"o":23.14,"t":"2025-11-04T05:00:00Z","v":53638,"vw":23.099088},{"c":23.08,"h":23.21,"l":23.08,"n":502,"o":23.15,"t":"2025-11-05T05:00:00Z","v":118074,"vw":23.146598},{"c":23.18,"h":23.22,"l":23.11,"n":150,"o":23.21,"t":"2025-11-06T05:00:00Z","v":42890,"vw":23.179739},{"c":23.31,"h":23.35,"l":23.14,"n":410,"o":23.14,"t":"2025-11-07T05:00:00Z","v":68034,"vw":23.211401},{"c":23.35,"h":23.39,"l":23.2483,"n":328,"o":23.29,"t":"2025-11-10T05:00:00Z","v":75613,"vw":23.317361},{"c":23.58,"h":23.59,"l":23.44,"n":240,"o":23.44,"t":"2025-11-11T05:00:00Z","v":49045,"vw":23.55537},{"c":23.62,"h":23.6999,"l":23.5935,"n":408,"o":23.64,"t":"2025-11-12T05:00:00Z","v":63842,"vw":23.667023},{"c":23.353,"h":23.6099,"l":23.3098,"n":146,"o":23.54,"t":"2025-11-13T05:00:00Z","v":43432,"vw":23.479959},{"c":23.489,"h":23.5,"l":23.26,"n":236,"o":23.46,"t":"2025-11-14T05:00:00Z","v":66103,"vw":23.440627},{"c":23.22,"h":23.5,"l":23.22,"n":413,"o":23.36,"t":"2025-11-17T05:00:00Z","v":84467,"vw":23.385409},{"c":23.07,"h":23.1885,"l":23.03,"n":287,"o":23.11,"t":"2025-11-18T05:00:00Z","v":65104,"vw":23.093562},{"c":23.0698,"h":23.1851,"l":23.02,"n":286,"o":23.12,"t":"2025-11-19T05:00:00Z","v":60976,"vw":23.096549},{"c":22.84,"h":23.22,"l":22.84,"n":216,"o":23.18,"t":"2025-11-20T05:00:00Z","v":59916,"vw":22.953615},{"c":23.16,"h":23.16,"l":22.8901,"n":272,"o":22.96,"t":"2025-11-21T05:00:00Z","v":65714,"vw":23.02828},{"c":23.1643,"h":23.22,"l":23.0401,"n":291,"o":23.17,"t":"2025-11-24T05:00:00Z","v":74377,"vw":23.16839},{"c":23.45,"h":23.5,"l":23.1855,"n":385,"o":23.23,"t":"2025-11-25T05:00:00Z","v":95453,"vw":23.417641},{"c":23.65,"h":23.65,"l":23.42,"n":207,"o":23.42,"t":"2025-11-26T05:00:00Z","v":51891,"vw":23.574563},{"c":23.61,"h":23.66,"l":23.53,"n":111,"o":23.53,"t":"2025-11-28T05:00:00Z","v":42696,"vw":23.653777},{"c":23.415,"h":23.55,"l":23.39,"n":269,"o":23.47,"t":"2025-12-01T05:00:00Z","v":113406,"vw":23.511427},{"c":23.49,"h":23.52,"l":23.3484,"n":812,"o":23.42,"t":"2025-12-02T05:00:00Z","v":73244,"vw":23.413866},{"c":23.55,"h":23.5799,"l":23.43,"n":205,"o":23.43,"t":"2025-12-03T05:00:00Z","v":70588,"vw":23.51316},{"c":23.38,"h":23.44,"l":23.3409,"n":220,"o":23.43,"t":"2025-12-04T05:00:00Z","v":73476,"vw":23.414777},{"c":23.36,"h":23.45,"l":23.3001,"n":351,"o":23.33,"t":"2025-12-05T05:00:00Z","v":66680,"vw":23.35263},{"c":23.16,"h":23.36,"l":23.14,"n":325,"o":23.33,"t":"2025-12-08T05:00:00Z","v":62243,"vw":23.205815},{"c":23.16,"h":23.212,"l":23.0902,"n":152,"o":23.12,"t":"2025-12-09T05:00:00Z","v":105252,"vw":23.174192},{"c":23.36,"h":23.36,"l":23.1332,"n":266,"o":23.15,"t":"2025-12-10T05:00:00Z","v":62572,"vw":23.160067},{"c":23.4,"h":23.4799,"l":23.31,"n":256,"o":23.31,"t":"2025-12-11T05:00:00Z","v":57393,"vw":23.448771},{"c":23.41,"h":23.53,"l":23.373,"n":282,"o":23.47,"t":"2025-12-12T05:00:00Z","v":134672,"vw":23.438202},{"c":23.47,"h":23.62,"l":23.47,"n":232,"o":23.51,"t":"2025-12-15T05:00:00Z","v":63523,"vw":23.532922},{"c":23.54,"h":23.63,"l":23.44,"n":558,"o":23.47,"t":"2025-12-16T05:00:00Z","v":292071,"vw":23.517895},{"c":23.36,"h":23.54,"l":23.36,"n":280,"o":23.54,"t":"2025-12-17T05:00:00Z","v":55389,"vw":23.465348},{"c":23.53,"h":23.67,"l":23.52,"n":433,"o":23.53,"t":"2025-12-18T05:00:00Z","v":72863,"vw":23.579433},{"c":23.02,"h":23.12,"l":22.94,"n":445,"o":22.94,"t":"2025-12-19T05:00:00Z","v":104470,"vw":23.053408},{"c":23.06,"h":23.08,"l":22.9405,"n":271,"o":22.98,"t":"2025-12-22T05:00:00Z","v":115656,"vw":23.048532},{"c":23.23,"h":23.282,"l":23.23,"n":246,"o":23.26,"t":"2025-12-23T05:00:00Z","v":64711,"vw":23.256538},{"c":23.32,"h":23.3699,"l":23.2501,"n":111,"o":23.31,"t":"2025-12-24T05:00:00Z","v":61859,"vw":23.352004},{"c":23.39,"h":23.4,"l":23.29,"n":357,"o":23.29,"t":"2025-12-26T05:00:00Z","v":76117,"vw":23.332876},{"c":23.3,"h":23.39,"l":23.23,"n":308,"o":23.23,"t":"2025-12-29T05:00:00Z","v":83945,"vw":23.322232},{"c":23.3,"h":23.4041,"l":23.3,"n":287,"o":23.4,"t":"2025-12-30T05:00:00Z","v":60427,"vw":23.377595},{"c":23.21,"h":23.2693,"l":23.17,"n":258,"o":23.26,"t":"2025-12-31T05:00:00Z","v":78322,"vw":23.229095},{"c":23.26,"h":23.46,"l":23.2069,"n":351,"o":23.34,"t":"2026-01-02T05:00:00Z","v":73687,"vw":23.2741},{"c":23.494,"h":23.5,"l":23.255,"n":369,"o":23.31,"t":"2026-01-05T05:00:00Z","v":122583,"vw":23.460787},{"c":23.6,"h":23.6099,"l":23.48,"n":364,"o":23.5,"t":"2026-01-06T05:00:00Z","v":75925,"vw":23.524612},{"c":23.734,"h":23.7899,"l":23.662,"n":379,"o":23.69,"t":"2026-01-07T05:00:00Z","v":70774,"vw":23.759208},{"c":23.85,"h":23.9199,"l":23.74,"n":220,"o":23.74,"t":"2026-01-08T05:00:00Z","v":76713,"vw":23.869207},{"c":23.91,"h":23.9799,"l":23.85,"n":386,"o":23.85,"t":"2026-01-09T05:00:00Z","v":99274,"vw":23.929447},{"c":24.06,"h":24.06,"l":23.8901,"n":300,"o":23.91,"t":"2026-01-12T05:00:00Z","v":102743,"vw":24.011668},{"c":23.8433,"h":23.88,"l":23.8,"n":209,"o":23.88,"t":"2026-01-13T05:00:00Z","v":90434,"vw":23.841265},{"c":23.89,"h":23.89,"l":23.78,"n":220,"o":23.78,"t":"2026-01-14T05:00:00Z","v":107051,"vw":23.854033},{"c":23.98,"h":24.069,"l":23.95,"n":233,"o":23.99,"t":"2026-01-15T05:00:00Z","v":66436,"vw":24.032659},{"c":24.14,"h":24.14,"l":24.03,"n":234,"o":24.06,"t":"2026-01-16T05:00:00Z","v":63996,"vw":24.076855},{"c":23.82,"h":23.9016,"l":23.74,"n":397,"o":23.9,"t":"2026-01-20T05:00:00Z","v":99977,"vw":23.853666},{"c":23.8,"h":23.81,"l":23.6201,"n":307,"o":23.69,"t":"2026-01-21T05:00:00Z","v":69902,"vw":23.6885},{"c":23.93,"h":24.06,"l":23.91,"n":377,"o":23.91,"t":"2026-01-22T05:00:00Z","v":70652,"vw":24.009495},{"c":24.05,"h":24.05,"l":23.84,"n":239,"o":23.89,"t":"2026-01-23T05:00:00Z","v":66862,"vw":23.961032},{"c":24.2123,"h":24.31,"l":24.18,"n":344,"o":24.22,"t":"2026-01-26T05:00:00Z","v":107925,"vw":24.251417},{"c":24.36,"h":24.43,"l":24.2201,"n":291,"o":24.27,"t":"2026-01-27T05:00:00Z","v":98660,"vw":24.361487},{"c":24.45,"h":24.45,"l":24.2115,"n":278,"o":24.37,"t":"2026-01-28T05:00:00Z","v":77191,"vw":24.35101},{"c":24.63,"h":24.714,"l":24.44,"n":352,"o":24.54,"t":"2026-01-29T05:00:00Z","v":82460,"vw":24.596438},{"c":24.3915,"h":24.48,"l":24.26,"n":267,"o":24.44,"t":"2026-01-30T05:00:00Z","v":67296,"vw":24.392473},{"c":24.295,"h":24.35,"l":24.2,"n":224,"o":24.26,"t":"2026-02-02T05:00:00Z","v":87937,"vw":24.325548},{"c":24.4727,"h":24.49,"l":24.34,"n":353,"o":24.42,"t":"2026-02-03T05:00:00Z","v":107029,"vw":24.389706},{"c":24.74,"h":24.79,"l":24.59,"n":455,"o":24.59,"t":"2026-02-04T05:00:00Z","v":130430,"vw":24.685244},{"c":24.58,"h":24.6581,"l":24.5,"n":296,"o":24.53,"t":"2026-02-05T05:00:00Z","v":79841,"vw":24.595155},{"c":24.69,"h":24.8,"l":24.61,"n":480,"o":24.66,"t":"2026-02-06T05:00:00Z","v":187813,"vw":24.698378},{"c":25.11,"h":25.19,"l":24.9201,"n":476,"o":24.98,"t":"2026-02-09T05:00:00Z","v":109354,"vw":25.091654},{"c":25.47,"h":25.48,"l":25.3429,"n":234,"o":25.39,"t":"2026-02-10T05:00:00Z","v":114068,"vw":25.454844},{"c":25.5,"h":25.57,"l":25.38,"n":479,"o":25.53,"t":"2026-02-11T05:00:00Z","v":102787,"vw":25.522223},{"c":25.45,"h":25.62,"l":25.3301,"n":249,"o":25.62,"t":"2026-02-12T05:00:00Z","v":84887,"vw":25.421258},{"c":25.35,"h":25.3899,"l":25.1304,"n":428,"o":25.3071,"t":"2026-02-13T05:00:00Z","v":82032,"vw":25.343704},{"c":25.41,"h":25.49,"l":25.2301,"n":431,"o":25.35,"t":"2026-02-17T05:00:00Z","v":81512,"vw":25.393507},{"c":25.29,"h":25.4599,"l":25.22,"n":296,"o":25.4,"t":"2026-02-18T05:00:00Z","v":107946,"vw":25.335046},{"c":25.17,"h":25.2399,"l":25.11,"n":277,"o":25.21,"t":"2026-02-19T05:00:00Z","v":67594,"vw":25.20544},{"c":25.49,"h":25.53,"l":25.24,"n":301,"o":25.24,"t":"2026-02-20T05:00:00Z","v":82162,"vw":25.418985},{"c":25.5,"h":25.5073,"l":25.38,"n":298,"o":25.43,"t":"2026-02-23T05:00:00Z","v":128148,"vw":25.445025},{"c":25.445,"h":25.4843,"l":25.32,"n":186,"o":25.32,"t":"2026-02-24T05:00:00Z","v":43843,"vw":25.42577},{"c":25.52,"h":25.58,"l":25.41,"n":380,"o":25.42,"t":"2026-02-25T05:00:00Z","v":89408,"vw":25.523486},{"c":25.56,"h":25.68,"l":25.48,"n":240,"o":25.52,"t":"2026-02-26T05:00:00Z","v":98718,"vw":25.560328},{"c":25.6,"h":25.7287,"l":25.535,"n":244,"o":25.61,"t":"2026-02-27T05:00:00Z","v":172754,"vw":25.677074},{"c":25.17,"h":25.26,"l":25.02,"n":406,"o":25.15,"t":"2026-03-02T05:00:00Z","v":85442,"vw":25.152211},{"c":24.49,"h":24.54,"l":24.03,"n":504,"o":24.36,"t":"2026-03-03T05:00:00Z","v":142866,"vw":24.288147},{"c":24.61,"h":24.61,"l":24.33,"n":316,"o":24.5,"t":"2026-03-04T05:00:00Z","v":89070,"vw":24.513962},{"c":24.29,"h":24.39,"l":24.095,"n":312,"o":24.39,"t":"2026-03-05T05:00:00Z","v":68726,"vw":24.194233},{"c":24.18,"h":24.18,"l":23.97,"n":478,"o":24.07,"t":"2026-03-06T05:00:00Z","v":86786,"vw":24.091765},{"c":24.07,"h":24.14,"l":23.5301,"n":444,"o":23.72,"t":"2026-03-09T04:00:00Z","v":173721,"vw":23.800909},{"c":24.06,"h":24.4151,"l":24.05,"n":276,"o":24.16,"t":"2026-03-10T04:00:00Z","v":72460,"vw":24.311285},{"c":23.79,"h":23.95,"l":23.7201,"n":330,"o":23.83,"t":"2026-03-11T04:00:00Z","v":60725,"vw":23.776833},{"c":23.3392,"h":23.55,"l":23.29,"n":276,"o":23.55,"t":"2026-03-12T04:00:00Z","v":164604,"vw":23.381673},{"c":23.02,"h":23.405,"l":23.02,"n":289,"o":23.29,"t":"2026-03-13T04:00:00Z","v":96276,"vw":23.158954},{"c":23.494,"h":23.53,"l":23.37,"n":243,"o":23.37,"t":"2026-03-16T04:00:00Z","v":75766,"vw":23.430027},{"c":23.6673,"h":23.77,"l":23.6201,"n":265,"o":23.69,"t":"2026-03-17T04:00:00Z","v":73118,"vw":23.667858},{"c":23.33,"h":23.55,"l":23.2801,"n":215,"o":23.5,"t":"2026-03-18T04:00:00Z","v":720368,"vw":23.452048},{"c":23.24,"h":23.275,"l":22.87,"n":435,"o":23,"t":"2026-03-19T04:00:00Z","v":83874,"vw":23.029741},{"c":22.486,"h":23.12,"l":22.47,"n":437,"o":23.12,"t":"2026-03-20T04:00:00Z","v":75412,"vw":22.666065},{"c":22.7098,"h":22.94,"l":22.53,"n":433,"o":22.6,"t":"2026-03-23T04:00:00Z","v":191456,"vw":22.591698},{"c":22.52,"h":22.675,"l":22.43,"n":368,"o":22.47,"t":"2026-03-24T04:00:00Z","v":115633,"vw":22.56064},{"c":22.7323,"h":22.83,"l":22.68,"n":214,"o":22.72,"t":"2026-03-25T04:00:00Z","v":48464,"vw":22.728259},{"c":22.2701,"h":22.54,"l":22.27,"n":494,"o":22.44,"t":"2026-03-26T04:00:00Z","v":64357,"vw":22.369361},{"c":21.996,"h":22.13,"l":21.921,"n":428,"o":22.02,"t":"2026-03-27T04:00:00Z","v":96306,"vw":22.033526},{"c":22.006,"h":22.19,"l":21.965,"n":407,"o":22.08,"t":"2026-03-30T04:00:00Z","v":133409,"vw":22.125258},{"c":22.596,"h":22.6,"l":22.24,"n":354,"o":22.32,"t":"2026-03-31T04:00:00Z","v":85066,"vw":22.332096},{"c":22.8813,"h":23.015,"l":22.81,"n":402,"o":22.81,"t":"2026-04-01T04:00:00Z","v":72627,"vw":22.950447},{"c":22.81,"h":22.83,"l":22.49,"n":289,"o":22.49,"t":"2026-04-02T04:00:00Z","v":88132,"vw":22.737926},{"c":22.89,"h":23,"l":22.71,"n":479,"o":22.71,"t":"2026-04-06T04:00:00Z","v":160461,"vw":22.93734},{"c":22.87,"h":22.88,"l":22.63,"n":341,"o":22.75,"t":"2026-04-07T04:00:00Z","v":90803,"vw":22.735008},{"c":23.7798,"h":23.96,"l":23.68,"n":330,"o":23.81,"t":"2026-04-08T04:00:00Z","v":199018,"vw":23.857015},{"c":23.63,"h":23.7603,"l":23.5,"n":250,"o":23.5,"t":"2026-04-09T04:00:00Z","v":116937,"vw":23.707738},{"c":23.69,"h":23.8355,"l":23.651,"n":369,"o":23.74,"t":"2026-04-10T04:00:00Z","v":56480,"vw":23.703759},{"c":23.77,"h":23.8232,"l":23.4307,"n":293,"o":23.46,"t":"2026-04-13T04:00:00Z","v":83238,"vw":23.596464},{"c":24.12,"h":24.18,"l":23.98,"n":302,"o":23.98,"t":"2026-04-14T04:00:00Z","v":122656,"vw":24.120831},{"c":24.18,"h":24.18,"l":24.0001,"n":224,"o":24.03,"t":"2026-04-15T04:00:00Z","v":63690,"vw":24.121254},{"c":24.08,"h":24.2799,"l":24.06,"n":276,"o":24.21,"t":"2026-04-16T04:00:00Z","v":125869,"vw":24.156128},{"c":24.37,"h":24.59,"l":24.37,"n":287,"o":24.42,"t":"2026-04-17T04:00:00Z","v":64957,"vw":24.486688},{"c":24.263,"h":24.3292,"l":24.2057,"n":256,"o":24.23,"t":"2026-04-20T04:00:00Z","v":83778,"vw":24.276315},{"c":23.882,"h":24.265,"l":23.88,"n":295,"o":24.19,"t":"2026-04-21T04:00:00Z","v":68158,"vw":24.087144},{"c":23.93,"h":24.11,"l":23.9,"n":302,"o":24.05,"t":"2026-04-22T04:00:00Z","v":110493,"vw":23.985292},{"c":23.81,"h":24.05,"l":23.64,"n":224,"o":23.91,"t":"2026-04-23T04:00:00Z","v":78783,"vw":23.951027},{"c":23.86,"h":23.87,"l":23.76,"n":292,"o":23.84,"t":"2026-04-24T04:00:00Z","v":112630,"vw":23.844291},{"c":23.7565,"h":23.875,"l":23.73,"n":264,"o":23.85,"t":"2026-04-27T04:00:00Z","v":75986,"vw":23.814085},{"c":23.68,"h":23.7299,"l":23.58,"n":322,"o":23.58,"t":"2026-04-28T04:00:00Z","v":71825,"vw":23.693029},{"c":23.41,"h":23.55,"l":23.36,"n":300,"o":23.52,"t":"2026-04-29T04:00:00Z","v":158407,"vw":23.482804},{"c":23.9514,"h":23.977,"l":23.7201,"n":454,"o":23.85,"t":"2026-04-30T04:00:00Z","v":73810,"vw":23.885295},{"c":23.8507,"h":23.98,"l":23.83,"n":314,"o":23.84,"t":"2026-05-01T04:00:00Z","v":50213,"vw":23.918181},{"c":23.59,"h":23.77,"l":23.54,"n":255,"o":23.67,"t":"2026-05-04T04:00:00Z","v":74423,"vw":23.584065},{"c":23.76,"h":23.81,"l":23.67,"n":254,"o":23.72,"t":"2026-05-05T04:00:00Z","v":56596,"vw":23.797634},{"c":24.38,"h":24.38,"l":24.28,"n":344,"o":24.28,"t":"2026-05-06T04:00:00Z","v":107783,"vw":24.336835},{"c":24.03,"h":24.3822,"l":24.03,"n":321,"o":24.35,"t":"2026-05-07T04:00:00Z","v":56950,"vw":24.198386},{"c":24.19,"h":24.23,"l":24.0906,"n":289,"o":24.13,"t":"2026-05-08T04:00:00Z","v":110302,"vw":24.135243},{"c":24.1,"h":24.23,"l":24.08,"n":379,"o":24.13,"t":"2026-05-11T04:00:00Z","v":74683,"vw":24.169066},{"c":23.905,"h":23.9143,"l":23.79,"n":325,"o":23.9,"t":"2026-05-12T04:00:00Z","v":118476,"vw":23.84767},{"c":23.84,"h":23.8761,"l":23.69,"n":260,"o":23.69,"t":"2026-05-13T04:00:00Z","v":65919,"vw":23.857926},{"c":23.64,"h":23.75,"l":23.63,"n":232,"o":23.7,"t":"2026-05-14T04:00:00Z","v":179904,"vw":23.72923},{"c":23.22,"h":23.32,"l":23.2,"n":481,"o":23.32,"t":"2026-05-15T04:00:00Z","v":150188,"vw":23.25883},{"c":23.22,"h":23.22,"l":23.055,"n":332,"o":23.11,"t":"2026-05-18T04:00:00Z","v":79766,"vw":23.095021},{"c":23.09,"h":23.23,"l":23,"n":625,"o":23.02,"t":"2026-05-19T04:00:00Z","v":149356,"vw":23.162212},{"c":23.38,"h":23.38,"l":22.98,"n":246,"o":22.98,"t":"2026-05-20T04:00:00Z","v":66141,"vw":23.277316},{"c":23.35,"h":23.42,"l":23.13,"n":227,"o":23.13,"t":"2026-05-21T04:00:00Z","v":59464,"vw":23.249734},{"c":23.1233,"h":23.2,"l":23.1,"n":380,"o":23.11,"t":"2026-05-22T04:00:00Z","v":118694,"vw":23.138846},{"c":23.28,"h":23.36,"l":23.22,"n":297,"o":23.27,"t":"2026-05-26T04:00:00Z","v":75328,"vw":23.287921},{"c":23.23,"h":23.31,"l":23.21,"n":307,"o":23.25,"t":"2026-05-27T04:00:00Z","v":66875,"vw":23.251534},{"c":23.29,"h":23.29,"l":23.06,"n":260,"o":23.06,"t":"2026-05-28T04:00:00Z","v":122634,"vw":23.252851},{"c":23.25,"h":23.39,"l":23.25,"n":213,"o":23.29,"t":"2026-05-29T04:00:00Z","v":68154,"vw":23.339796},{"c":22.91,"h":23,"l":22.8201,"n":446,"o":23,"t":"2026-06-01T04:00:00Z","v":121592,"vw":22.907384},{"c":22.9261,"h":23.02,"l":22.9,"n":325,"o":22.91,"t":"2026-06-02T04:00:00Z","v":96198,"vw":22.980953},{"c":22.5963,"h":22.73,"l":22.58,"n":338,"o":22.73,"t":"2026-06-03T04:00:00Z","v":60844,"vw":22.647624},{"c":22.7,"h":22.75,"l":22.65,"n":369,"o":22.65,"t":"2026-06-04T04:00:00Z","v":89103,"vw":22.716454},{"c":22.32,"h":22.53,"l":22.26,"n":454,"o":22.5,"t":"2026-06-05T04:00:00Z","v":111315,"vw":22.409654},{"c":22.305,"h":22.47,"l":22.3,"n":312,"o":22.35,"t":"2026-06-08T04:00:00Z","v":91979,"vw":22.356463},{"c":22.4619,"h":22.59,"l":22.225,"n":601,"o":22.45,"t":"2026-06-09T04:00:00Z","v":96993,"vw":22.37795},{"c":22.574,"h":22.74,"l":22.5501,"n":490,"o":22.6,"t":"2026-06-10T04:00:00Z","v":77349,"vw":22.668447},{"c":22.9457,"h":22.955,"l":22.54,"n":372,"o":22.55,"t":"2026-06-11T04:00:00Z","v":54051,"vw":22.630141},{"c":23.075,"h":23.11,"l":22.8901,"n":311,"o":22.97,"t":"2026-06-12T04:00:00Z","v":135186,"vw":23.07379},{"c":23.06,"h":23.235,"l":23.04,"n":305,"o":23.17,"t":"2026-06-15T04:00:00Z","v":69731,"vw":23.142852},{"c":23.06,"h":23.09,"l":22.99,"n":234,"o":22.99,"t":"2026-06-16T04:00:00Z","v":56818,"vw":23.073976},{"c":22.69,"h":22.97,"l":22.55,"n":343,"o":22.87,"t":"2026-06-17T04:00:00Z","v":76016,"vw":22.934739},{"c":22.29,"h":22.44,"l":22.2401,"n":346,"o":22.36,"t":"2026-06-18T04:00:00Z","v":76672,"vw":22.326795},{"c":22.18,"h":22.28,"l":22.1,"n":390,"o":22.18,"t":"2026-06-22T04:00:00Z","v":100411,"vw":22.202578},{"c":21.95,"h":22.06,"l":21.84,"n":363,"o":21.84,"t":"2026-06-23T04:00:00Z","v":203540,"vw":21.995979},{"c":22.15,"h":22.21,"l":22.05,"n":265,"o":22.05,"t":"2026-06-24T04:00:00Z","v":330811,"vw":22.176809},{"c":22.3,"h":22.43,"l":22.27,"n":489,"o":22.29,"t":"2026-06-25T04:00:00Z","v":302242,"vw":22.37015},{"c":22.47,"h":22.59,"l":22.2601,"n":446,"o":22.3,"t":"2026-06-26T04:00:00Z","v":116162,"vw":22.516534},{"c":22.53,"h":22.5599,"l":22.42,"n":418,"o":22.48,"t":"2026-06-29T04:00:00Z","v":132101,"vw":22.510989},{"c":22.42,"h":22.49,"l":22.2893,"n":870,"o":22.32,"t":"2026-06-30T04:00:00Z","v":142979,"vw":22.403289},{"c":22.385,"h":22.47,"l":22.2,"n":408,"o":22.25,"t":"2026-07-01T04:00:00Z","v":256487,"vw":22.433085},{"c":22.665,"h":22.73,"l":22.55,"n":308,"o":22.62,"t":"2026-07-02T04:00:00Z","v":72379,"vw":22.675514},{"c":22.84,"h":22.87,"l":22.72,"n":353,"o":22.72,"t":"2026-07-06T04:00:00Z","v":93512,"vw":22.808302},{"c":22.75,"h":22.9,"l":22.7401,"n":300,"o":22.75,"t":"2026-07-07T04:00:00Z","v":77577,"vw":22.840203},{"c":22.54,"h":22.55,"l":22.33,"n":352,"o":22.44,"t":"2026-07-08T04:00:00Z","v":80719,"vw":22.463594},{"c":22.57,"h":22.6167,"l":22.4293,"n":334,"o":22.48,"t":"2026-07-09T04:00:00Z","v":61853,"vw":22.572338},{"c":22.7396,"h":22.8,"l":22.61,"n":355,"o":22.61,"t":"2026-07-10T04:00:00Z","v":50010,"vw":22.768323},{"c":22.535,"h":22.76,"l":22.4801,"n":481,"o":22.61,"t":"2026-07-13T04:00:00Z","v":143553,"vw":22.592584},{"c":22.66,"h":22.84,"l":22.6201,"n":261,"o":22.65,"t":"2026-07-14T04:00:00Z","v":66904,"vw":22.711332},{"c":22.95,"h":22.9599,"l":22.7,"n":387,"o":22.7,"t":"2026-07-15T04:00:00Z","v":113114,"vw":22.889547},{"c":22.95,"h":22.99,"l":22.74,"n":378,"o":22.74,"t":"2026-07-16T04:00:00Z","v":97270,"vw":22.946312},{"c":22.96,"h":23.05,"l":22.78,"n":729,"o":22.78,"t":"2026-07-17T04:00:00Z","v":122085,"vw":23.009727},{"c":22.8797,"h":23.05,"l":22.8,"n":230,"o":22.9,"t":"2026-07-20T04:00:00Z","v":76596,"vw":22.941546},{"c":22.92,"h":22.97,"l":22.86,"n":232,"o":22.91,"t":"2026-07-21T04:00:00Z","v":54652,"vw":22.955312},{"c":22.8748,"h":22.95,"l":22.82,"n":286,"o":22.9,"t":"2026-07-22T04:00:00Z","v":56549,"vw":22.877731},{"c":22.62,"h":22.67,"l":22.54,"n":280,"o":22.61,"t":"2026-07-23T04:00:00Z","v":63884,"vw":22.641227},{"c":22.72,"h":22.81,"l":22.58,"n":260,"o":22.58,"t":"2026-07-24T04:00:00Z","v":165564,"vw":22.749552},{"c":22.973,"h":23,"l":22.85,"n":345,"o":22.85,"t":"2026-07-27T04:00:00Z","v":78033,"vw":22.935847},{"c":23.13,"h":23.23,"l":22.93,"n":326,"o":22.93,"t":"2026-07-28T04:00:00Z","v":90652,"vw":23.19349},{"c":23.1391,"h":23.29,"l":23.03,"n":262,"o":23.1,"t":"2026-07-29T04:00:00Z","v":60509,"vw":23.097185},{"c":23.42,"h":23.5,"l":23.21,"n":316,"o":23.21,"t":"2026-07-30T04:00:00Z","v":50719,"vw":23.400964},{"c":23.11,"h":23.22,"l":22.9797,"n":271,"o":23.22,"t":"2026-07-31T04:00:00Z","v":67340,"vw":23.133013},{"c":23.044,"h":23.13,"l":22.9501,"n":357,"o":22.96,"t":"2026-08-03T04:00:00Z","v":90080,"vw":23.049574},{"c":23.15,"h":23.19,"l":23.0328,"n":303,"o":23.04,"t":"2026-08-04T04:00:00Z","v":77934,"vw":23.132548},{"c":23.143,"h":23.2,"l":23.0655,"n":312,"o":23.1,"t":"2026-08-05T04:00:00Z","v":90045,"vw":23.155023},{"c":22.97,"h":23.11,"l":22.95,"n":264,"o":23.08,"t":"2026-08-06T04:00:00Z","v":69154,"vw":22.999737},{"c":23.1748,"h":23.23,"l":23.0601,"n":376,"o":23.12,"t":"2026-08-07T04:00:00Z","v":81692,"vw":23.146203},{"c":22.86,"h":23.06,"l":22.86,"n":331,"o":23,"t":"2026-08-10T04:00:00Z","v":98690,"vw":22.895764},{"c":22.89,"h":22.95,"l":22.85,"n":254,"o":22.87,"t":"2026-08-11T04:00:00Z","v":63571,"vw":22.920058},{"c":23.03,"h":23.03,"l":22.8901,"n":376,"o":22.96,"t":"2026-08-12T04:00:00Z","v":71601,"vw":22.974726},{"c":22.955,"h":23.07,"l":22.91,"n":260,"o":22.99,"t":"2026-08-13T04:00:00Z","v":85288,"vw":22.968027},{"c":22.8811,"h":22.952,"l":22.83,"n":299,"o":22.93,"t":"2026-08-14T04:00:00Z","v":62710,"vw":22.899791},{"c":22.79,"h":22.83,"l":22.7,"n":353,"o":22.83,"t":"2026-08-17T04:00:00Z","v":182052,"vw":22.756796},{"c":22.62,"h":22.84,"l":22.62,"n":286,"o":22.79,"t":"2026-08-18T04:00:00Z","v":98849,"vw":22.725369},{"c":22.82,"h":22.89,"l":22.74,"n":279,"o":22.78,"t":"2026-08-19T04:00:00Z","v":76337,"vw":22.838123},{"c":22.9,"h":22.98,"l":22.8192,"n":297,"o":22.83,"t":"2026-08-20T04:00:00Z","v":67206,"vw":22.934593},{"c":22.98,"h":23.08,"l":22.9558,"n":327,"o":22.98,"t":"2026-08-21T04:00:00Z","v":63092,"vw":23.033889},{"c":22.9902,"h":23.04,"l":22.9212,"n":272,"o":22.97,"t":"2026-08-24T04:00:00Z","v":83527,"vw":23.00682},{"c":23.045,"h":23.1,"l":22.98,"n":253,"o":22.98,"t":"2026-08-25T04:00:00Z","v":64665,"vw":23.05535},{"c":22.9,"h":23.1074,"l":22.89,"n":256,"o":22.98,"t":"2026-08-26T04:00:00Z","v":163882,"vw":22.989165},{"c":22.855,"h":22.92,"l":22.731,"n":283,"o":22.82,"t":"2026-08-27T04:00:00Z","v":70497,"vw":22.891069},{"c":22.7214,"h":22.87,"l":22.64,"n":321,"o":22.77,"t":"2026-08-28T04:00:00Z","v":68872,"vw":22.731798},{"c":22.535,"h":22.6251,"l":22.45,"n":788,"o":22.61,"t":"2026-08-31T04:00:00Z","v":226301,"vw":22.536098},{"c":22.3076,"h":22.48,"l":22.29,"n":371,"o":22.36,"t":"2026-09-01T04:00:00Z","v":147415,"vw":22.384852},{"c":22.4502,"h":22.5,"l":22.3976,"n":224,"o":22.4,"t":"2026-09-02T04:00:00Z","v":84062,"vw":22.451533},{"c":22.7,"h":22.79,"l":22.5717,"n":320,"o":22.62,"t":"2026-09-03T04:00:00Z","v":79895,"vw":22.758657},{"c":22.73,"h":22.79,"l":22.62,"n":286,"o":22.62,"t":"2026-09-04T04:00:00Z","v":71818,"vw":22.732028},{"c":22.5114,"h":22.605,"l":22.51,"n":319,"o":22.58,"t":"2026-09-08T04:00:00Z","v":128148,"vw":22.581218},{"c":22.28,"h":22.445,"l":22.28,"n":397,"o":22.39,"t":"2026-09-09T04:00:00Z","v":77179,"vw":22.372707},{"c":22.01,"h":22.2,"l":22.01,"n":410,"o":22.11,"t":"2026-09-10T04:00:00Z","v":137646,"vw":22.10117},{"c":22.1,"h":22.18,"l":22.0501,"n":394,"o":22.16,"t":"2026-09-11T04:00:00Z","v":79709,"vw":22.129032},{"c":22.0292,"h":22.08,"l":21.87,"n":335,"o":22,"t":"2026-09-14T04:00:00Z","v":87655,"vw":22.053655},{"c":21.83,"h":21.87,"l":21.79,"n":496,"o":21.85,"t":"2026-09-15T04:00:00Z","v":302322,"vw":21.831681},{"c":21.71,"h":21.91,"l":21.6201,"n":494,"o":21.83,"t":"2026-09-16T04:00:00Z","v":95540,"vw":21.842945},{"c":21.85,"h":21.93,"l":21.84,"n":338,"o":21.88,"t":"2026-09-17T04:00:00Z","v":59409,"vw":21.891203},{"c":21.62,"h":21.71,"l":21.5701,"n":337,"o":21.62,"t":"2026-09-18T04:00:00Z","v":84017,"vw":21.656985},{"c":21.77,"h":21.82,"l":21.68,"n":485,"o":21.72,"t":"2026-09-21T04:00:00Z","v":74107,"vw":21.778377},{"c":21.835,"h":21.85,"l":21.72,"n":355,"o":21.79,"t":"2026-09-22T04:00:00Z","v":67655,"vw":21.780418},{"c":21.52,"h":21.69,"l":21.5,"n":417,"o":21.64,"t":"2026-09-23T04:00:00Z","v":94104,"vw":21.57815},{"c":21.41,"h":21.52,"l":21.32,"n":413,"o":21.44,"t":"2026-09-24T04:00:00Z","v":82381,"vw":21.436705},{"c":21.44,"h":21.54,"l":21.34,"n":621,"o":21.42,"t":"2026-09-25T04:00:00Z","v":139479,"vw":21.466776},{"c":21.375,"h":21.49,"l":21.33,"n":369,"o":21.34,"t":"2026-09-28T04:00:00Z","v":133406,"vw":21.434731},{"c":21.22,"h":21.31,"l":21.1,"n":417,"o":21.29,"t":"2026-09-29T04:00:00Z","v":249164,"vw":21.139099},{"c":21.23,"h":21.41,"l":21.16,"n":392,"o":21.34,"t":"2026-09-30T04:00:00Z","v":91771,"vw":21.263078},{"c":20.98,"h":21.07,"l":20.9,"n":560,"o":21.07,"t":"2026-10-01T04:00:00Z","v":129848,"vw":21.011323},{"c":20.87,"h":21.01,"l":20.8272,"n":460,"o":20.89,"t":"2026-10-02T04:00:00Z","v":126579,"vw":20.8704},{"c":20.85,"h":20.89,"l":20.7601,"n":459,"o":20.83,"t":"2026-10-05T04:00:00Z","v":209884,"vw":20.845147},{"c":20.9,"h":21.03,"l":20.895,"n":334,"o":20.91,"t":"2026-10-06T04:00:00Z","v":1081480,"vw":21.024133},{"c":20.81,"h":20.9,"l":20.74,"n":478,"o":20.74,"t":"2026-10-07T04:00:00Z","v":114436,"vw":20.852017},{"c":20.912,"h":20.92,"l":20.71,"n":617,"o":20.81,"t":"2026-10-08T04:00:00Z","v":100167,"vw":20.867082},{"c":21.07,"h":21.07,"l":20.91,"n":335,"o":20.91,"t":"2026-10-09T04:00:00Z","v":77558,"vw":21.018245},{"c":20.92,"h":21,"l":20.9,"n":382,"o":20.94,"t":"2026-10-12T04:00:00Z","v":22607,"vw":20.945448},{"c":21.01,"h":21.12,"l":20.97,"n":670,"o":21,"t":"2026-10-13T04:00:00Z","v":176069,"vw":21.003246},{"c":20.95,"h":20.95,"l":20.8401,"n":466,"o":20.95,"t":"2026-10-14T04:00:00Z","v":115193,"vw":20.902187},{"c":21.19,"h":21.26,"l":21.05,"n":516,"o":21.05,"t":"2026-10-15T04:00:00Z","v":106368,"vw":21.190495},{"c":21.21,"h":21.365,"l":21.171,"n":445,"o":21.26,"t":"2026-10-16T04:00:00Z","v":73578,"vw":21.234257},{"c":21.05,"h":21.18,"l":21.02,"n":319,"o":21.12,"t":"2026-10-19T04:00:00Z","v":90558,"vw":21.101707},{"c":21.37,"h":21.44,"l":21.15,"n":491,"o":21.15,"t":"2026-10-20T04:00:00Z","v":80580,"vw":21.380579},{"c":21.39,"h":21.49,"l":21.34,"n":472,"o":21.44,"t":"2026-10-21T04:00:00Z","v":78204,"vw":21.448943},{"c":21.45,"h":21.47,"l":21.3,"n":530,"o":21.3,"t":"2026-10-22T04:00:00Z","v":258996,"vw":21.439026}],"volatilityBars":[{"c":21.8,"h":21.82,"l":21.79,"n":10,"o":21.79,"t":"2026-09-22T13:30:00Z","v":1362,"vw":21.793037},{"c":21.81,"h":21.81,"l":21.8,"n":6,"o":21.8,"t":"2026-09-22T13:45:00Z","v":340,"vw":21.805},{"c":21.8,"h":21.8,"l":21.8,"n":5,"o":21.8,"t":"2026-09-22T14:00:00Z","v":337,"vw":21.8},{"c":21.8,"h":21.83,"l":21.8,"n":3,"o":21.83,"t":"2026-09-22T14:15:00Z","v":545,"vw":21.805505},{"c":21.8,"h":21.8,"l":21.8,"n":2,"o":21.8,"t":"2026-09-22T14:30:00Z","v":157,"vw":21.8},{"c":21.755,"h":21.765,"l":21.755,"n":4,"o":21.765,"t":"2026-09-22T15:00:00Z","v":424,"vw":21.758362},{"c":21.73,"h":21.73,"l":21.73,"n":3,"o":21.73,"t":"2026-09-22T15:30:00Z","v":300,"vw":21.73},{"c":21.73,"h":21.73,"l":21.73,"n":3,"o":21.73,"t":"2026-09-22T15:45:00Z","v":324,"vw":21.73},{"c":21.735,"h":21.74,"l":21.735,"n":4,"o":21.74,"t":"2026-09-22T16:00:00Z","v":533,"vw":21.738814},{"c":21.7597,"h":21.7597,"l":21.7597,"n":1,"o":21.7597,"t":"2026-09-22T16:15:00Z","v":163,"vw":21.7597},{"c":21.735,"h":21.735,"l":21.735,"n":2,"o":21.735,"t":"2026-09-22T16:30:00Z","v":700,"vw":21.735},{"c":21.77,"h":21.77,"l":21.77,"n":5,"o":21.77,"t":"2026-09-22T16:45:00Z","v":403,"vw":21.77},{"c":21.75,"h":21.78,"l":21.75,"n":7,"o":21.755,"t":"2026-09-22T17:00:00Z","v":581,"vw":21.760901},{"c":21.72,"h":21.75,"l":21.72,"n":2,"o":21.75,"t":"2026-09-22T17:15:00Z","v":492,"vw":21.729024},{"c":21.765,"h":21.765,"l":21.75,"n":5,"o":21.75,"t":"2026-09-22T17:30:00Z","v":13304,"vw":21.750136},{"c":21.79,"h":21.79,"l":21.79,"n":2,"o":21.79,"t":"2026-09-22T17:45:00Z","v":39930,"vw":21.79},{"c":21.8,"h":21.8,"l":21.8,"n":6,"o":21.8,"t":"2026-09-22T18:00:00Z","v":216,"vw":21.8},{"c":21.8,"h":21.8,"l":21.8,"n":6,"o":21.8,"t":"2026-09-22T18:30:00Z","v":371,"vw":21.8},{"c":21.8,"h":21.805,"l":21.8,"n":2,"o":21.805,"t":"2026-09-22T18:45:00Z","v":801,"vw":21.800787},{"c":21.8113,"h":21.8113,"l":21.8113,"n":1,"o":21.8113,"t":"2026-09-22T19:00:00Z","v":117,"vw":21.8113},{"c":21.78,"h":21.805,"l":21.78,"n":10,"o":21.805,"t":"2026-09-22T19:15:00Z","v":864,"vw":21.783925},{"c":21.82,"h":21.85,"l":21.81,"n":18,"o":21.81,"t":"2026-09-22T19:30:00Z","v":1612,"vw":21.831628},{"c":21.8488,"h":21.8488,"l":21.8488,"n":3,"o":21.8488,"t":"2026-09-22T19:45:00Z","v":134,"vw":21.8488},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-09-23T11:30:00Z","v":770,"vw":21.8},{"c":21.64,"h":21.64,"l":21.64,"n":14,"o":21.64,"t":"2026-09-23T13:30:00Z","v":3186,"vw":21.64},{"c":21.665,"h":21.69,"l":21.665,"n":2,"o":21.69,"t":"2026-09-23T13:45:00Z","v":799,"vw":21.677046},{"c":21.61,"h":21.61,"l":21.59,"n":8,"o":21.59,"t":"2026-09-23T14:00:00Z","v":310,"vw":21.598403},{"c":21.581,"h":21.636,"l":21.581,"n":17,"o":21.6168,"t":"2026-09-23T14:15:00Z","v":2635,"vw":21.615634},{"c":21.6301,"h":21.6301,"l":21.62,"n":6,"o":21.63,"t":"2026-09-23T14:30:00Z","v":1916,"vw":21.628968},{"c":21.61,"h":21.61,"l":21.57,"n":11,"o":21.57,"t":"2026-09-23T14:45:00Z","v":1393,"vw":21.600483},{"c":21.605,"h":21.605,"l":21.605,"n":2,"o":21.605,"t":"2026-09-23T15:00:00Z","v":309,"vw":21.605},{"c":21.58,"h":21.58,"l":21.57,"n":7,"o":21.58,"t":"2026-09-23T15:30:00Z","v":1302,"vw":21.578862},{"c":21.55,"h":21.58,"l":21.55,"n":10,"o":21.58,"t":"2026-09-23T15:45:00Z","v":1009,"vw":21.572174},{"c":21.531,"h":21.58,"l":21.531,"n":4,"o":21.58,"t":"2026-09-23T16:00:00Z","v":874,"vw":21.56196},{"c":21.55,"h":21.56,"l":21.55,"n":9,"o":21.56,"t":"2026-09-23T16:15:00Z","v":1586,"vw":21.556869},{"c":21.565,"h":21.565,"l":21.565,"n":5,"o":21.565,"t":"2026-09-23T16:30:00Z","v":216,"vw":21.565},{"c":21.52,"h":21.52,"l":21.52,"n":3,"o":21.52,"t":"2026-09-23T16:45:00Z","v":125,"vw":21.52},{"c":21.5451,"h":21.5451,"l":21.51,"n":3,"o":21.51,"t":"2026-09-23T17:00:00Z","v":208,"vw":21.52755},{"c":21.535,"h":21.535,"l":21.535,"n":3,"o":21.535,"t":"2026-09-23T17:15:00Z","v":4754,"vw":21.535},{"c":21.54,"h":21.54,"l":21.5,"n":26,"o":21.535,"t":"2026-09-23T17:30:00Z","v":3002,"vw":21.51687},{"c":21.53,"h":21.56,"l":21.53,"n":7,"o":21.56,"t":"2026-09-23T17:45:00Z","v":749,"vw":21.534754},{"c":21.56,"h":21.56,"l":21.5513,"n":8,"o":21.5513,"t":"2026-09-23T18:00:00Z","v":748,"vw":21.558373},{"c":21.55,"h":21.58,"l":21.55,"n":11,"o":21.58,"t":"2026-09-23T18:15:00Z","v":1104,"vw":21.567959},{"c":21.53,"h":21.565,"l":21.53,"n":23,"o":21.565,"t":"2026-09-23T18:30:00Z","v":2791,"vw":21.549602},{"c":21.565,"h":21.565,"l":21.5302,"n":4,"o":21.5302,"t":"2026-09-23T18:45:00Z","v":312,"vw":21.544305},{"c":21.565,"h":21.59,"l":21.53,"n":29,"o":21.565,"t":"2026-09-23T19:00:00Z","v":55569,"vw":21.582296},{"c":21.565,"h":21.565,"l":21.53,"n":7,"o":21.565,"t":"2026-09-23T19:15:00Z","v":771,"vw":21.556058},{"c":21.565,"h":21.565,"l":21.565,"n":2,"o":21.565,"t":"2026-09-23T19:30:00Z","v":157,"vw":21.565},{"c":21.575,"h":21.58,"l":21.51,"n":45,"o":21.54,"t":"2026-09-23T19:45:00Z","v":4635,"vw":21.545987},{"c":21.52,"h":21.52,"l":21.52,"n":3,"o":21.52,"t":"2026-09-23T20:00:00Z","v":136,"vw":21.52},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-09-24T11:00:00Z","v":139,"vw":21.3},{"c":21.44,"h":21.44,"l":21.44,"n":7,"o":21.44,"t":"2026-09-24T13:30:00Z","v":1993,"vw":21.44},{"c":21.44,"h":21.44,"l":21.44,"n":1,"o":21.44,"t":"2026-09-24T13:45:00Z","v":216,"vw":21.44},{"c":21.44,"h":21.46,"l":21.4301,"n":14,"o":21.44,"t":"2026-09-24T14:00:00Z","v":961,"vw":21.446202},{"c":21.5,"h":21.5,"l":21.44,"n":4,"o":21.44,"t":"2026-09-24T14:15:00Z","v":364,"vw":21.461053},{"c":21.4605,"h":21.4605,"l":21.4605,"n":5,"o":21.4605,"t":"2026-09-24T14:30:00Z","v":118,"vw":21.4605},{"c":21.36,"h":21.41,"l":21.32,"n":27,"o":21.41,"t":"2026-09-24T15:00:00Z","v":2466,"vw":21.360491},{"c":21.355,"h":21.355,"l":21.33,"n":16,"o":21.33,"t":"2026-09-24T15:30:00Z","v":1097,"vw":21.334632},{"c":21.36,"h":21.36,"l":21.36,"n":2,"o":21.36,"t":"2026-09-24T15:45:00Z","v":131,"vw":21.36},{"c":21.37,"h":21.39,"l":21.34,"n":9,"o":21.34,"t":"2026-09-24T16:00:00Z","v":3586,"vw":21.370291},{"c":21.495,"h":21.5,"l":21.38,"n":5,"o":21.38,"t":"2026-09-24T16:15:00Z","v":1505,"vw":21.474631},{"c":21.495,"h":21.5,"l":21.465,"n":8,"o":21.5,"t":"2026-09-24T16:30:00Z","v":1081,"vw":21.476659},{"c":21.52,"h":21.52,"l":21.4592,"n":7,"o":21.49,"t":"2026-09-24T16:45:00Z","v":9156,"vw":21.490757},{"c":21.46,"h":21.4938,"l":21.44,"n":7,"o":21.44,"t":"2026-09-24T17:00:00Z","v":441,"vw":21.47044},{"c":21.4,"h":21.41,"l":21.4,"n":5,"o":21.41,"t":"2026-09-24T17:15:00Z","v":345,"vw":21.406667},{"c":21.39,"h":21.435,"l":21.39,"n":24,"o":21.435,"t":"2026-09-24T17:30:00Z","v":18953,"vw":21.434708},{"c":21.39,"h":21.46,"l":21.39,"n":7,"o":21.425,"t":"2026-09-24T17:45:00Z","v":27422,"vw":21.440031},{"c":21.42,"h":21.42,"l":21.4,"n":4,"o":21.4,"t":"2026-09-24T18:00:00Z","v":236,"vw":21.41},{"c":21.44,"h":21.44,"l":21.41,"n":4,"o":21.41,"t":"2026-09-24T18:15:00Z","v":268,"vw":21.425},{"c":21.42,"h":21.45,"l":21.3901,"n":11,"o":21.43,"t":"2026-09-24T18:30:00Z","v":1664,"vw":21.423974},{"c":21.41,"h":21.43,"l":21.41,"n":4,"o":21.43,"t":"2026-09-24T18:45:00Z","v":442,"vw":21.414878},{"c":21.41,"h":21.45,"l":21.41,"n":15,"o":21.41,"t":"2026-09-24T19:00:00Z","v":2144,"vw":21.415824},{"c":21.4063,"h":21.41,"l":21.4063,"n":5,"o":21.41,"t":"2026-09-24T19:15:00Z","v":914,"vw":21.407204},{"c":21.42,"h":21.42,"l":21.4,"n":10,"o":21.4,"t":"2026-09-24T19:30:00Z","v":885,"vw":21.402755},{"c":21.415,"h":21.415,"l":21.415,"n":8,"o":21.415,"t":"2026-09-24T19:45:00Z","v":1337,"vw":21.415},{"c":21.41,"h":21.41,"l":21.41,"n":3,"o":21.41,"t":"2026-09-24T20:00:00Z","v":267,"vw":21.41},{"c":21.424,"h":21.46,"l":21.42,"n":16,"o":21.42,"t":"2026-09-25T13:30:00Z","v":8760,"vw":21.421426},{"c":21.42,"h":21.4551,"l":21.41,"n":9,"o":21.4551,"t":"2026-09-25T13:45:00Z","v":1073,"vw":21.440364},{"c":21.44,"h":21.44,"l":21.34,"n":13,"o":21.41,"t":"2026-09-25T14:00:00Z","v":1460,"vw":21.384756},{"c":21.36,"h":21.4,"l":21.35,"n":18,"o":21.35,"t":"2026-09-25T14:15:00Z","v":2106,"vw":21.382631},{"c":21.39,"h":21.39,"l":21.3501,"n":17,"o":21.36,"t":"2026-09-25T14:30:00Z","v":1697,"vw":21.375592},{"c":21.41,"h":21.41,"l":21.39,"n":37,"o":21.4,"t":"2026-09-25T14:45:00Z","v":3348,"vw":21.403548},{"c":21.4,"h":21.4,"l":21.38,"n":32,"o":21.39,"t":"2026-09-25T15:00:00Z","v":3030,"vw":21.398191},{"c":21.3704,"h":21.4,"l":21.3704,"n":14,"o":21.39,"t":"2026-09-25T15:15:00Z","v":1243,"vw":21.391989},{"c":21.4,"h":21.42,"l":21.3975,"n":41,"o":21.41,"t":"2026-09-25T15:30:00Z","v":3496,"vw":21.41192},{"c":21.46,"h":21.46,"l":21.38,"n":37,"o":21.38,"t":"2026-09-25T15:45:00Z","v":4831,"vw":21.423077},{"c":21.54,"h":21.54,"l":21.47,"n":45,"o":21.47,"t":"2026-09-25T16:00:00Z","v":5664,"vw":21.533574},{"c":21.51,"h":21.51,"l":21.48,"n":6,"o":21.51,"t":"2026-09-25T16:15:00Z","v":600,"vw":21.505},{"c":21.494,"h":21.494,"l":21.47,"n":10,"o":21.47,"t":"2026-09-25T16:30:00Z","v":1065,"vw":21.487582},{"c":21.49,"h":21.49,"l":21.47,"n":3,"o":21.47,"t":"2026-09-25T16:45:00Z","v":664,"vw":21.47768},{"c":21.4301,"h":21.48,"l":21.4301,"n":18,"o":21.48,"t":"2026-09-25T17:00:00Z","v":6056,"vw":21.473252},{"c":21.4301,"h":21.47,"l":21.4301,"n":10,"o":21.47,"t":"2026-09-25T17:15:00Z","v":10328,"vw":21.431264},{"c":21.47,"h":21.47,"l":21.47,"n":2,"o":21.47,"t":"2026-09-25T17:30:00Z","v":1111,"vw":21.47},{"c":21.4201,"h":21.47,"l":21.4201,"n":18,"o":21.465,"t":"2026-09-25T17:45:00Z","v":8752,"vw":21.460356},{"c":21.465,"h":21.49,"l":21.465,"n":12,"o":21.47,"t":"2026-09-25T18:00:00Z","v":55247,"vw":21.489252},{"c":21.47,"h":21.47,"l":21.46,"n":5,"o":21.46,"t":"2026-09-25T18:15:00Z","v":492,"vw":21.462894},{"c":21.475,"h":21.49,"l":21.475,"n":5,"o":21.49,"t":"2026-09-25T18:30:00Z","v":695,"vw":21.47974},{"c":21.5,"h":21.5,"l":21.475,"n":3,"o":21.475,"t":"2026-09-25T18:45:00Z","v":448,"vw":21.480814},{"c":21.482,"h":21.5,"l":21.482,"n":8,"o":21.5,"t":"2026-09-25T19:00:00Z","v":798,"vw":21.491704},{"c":21.475,"h":21.475,"l":21.475,"n":2,"o":21.475,"t":"2026-09-25T19:15:00Z","v":427,"vw":21.475},{"c":21.5,"h":21.51,"l":21.48,"n":49,"o":21.5,"t":"2026-09-25T19:30:00Z","v":6174,"vw":21.499322},{"c":21.49,"h":21.51,"l":21.47,"n":35,"o":21.5,"t":"2026-09-25T19:45:00Z","v":6544,"vw":21.498634},{"c":21.44,"h":21.44,"l":21.44,"n":3,"o":21.44,"t":"2026-09-25T20:00:00Z","v":598,"vw":21.44},{"c":21.57,"h":21.57,"l":21.5,"n":3,"o":21.5,"t":"2026-09-28T13:15:00Z","v":300,"vw":21.536667},{"c":21.34,"h":21.34,"l":21.34,"n":8,"o":21.34,"t":"2026-09-28T13:30:00Z","v":1150,"vw":21.34},{"c":21.445,"h":21.445,"l":21.391,"n":33,"o":21.391,"t":"2026-09-28T14:00:00Z","v":3930,"vw":21.420398},{"c":21.41,"h":21.41,"l":21.41,"n":3,"o":21.41,"t":"2026-09-28T14:15:00Z","v":214,"vw":21.41},{"c":21.39,"h":21.49,"l":21.39,"n":20,"o":21.41,"t":"2026-09-28T14:30:00Z","v":3521,"vw":21.409926},{"c":21.4032,"h":21.4032,"l":21.38,"n":4,"o":21.38,"t":"2026-09-28T14:45:00Z","v":611,"vw":21.387824},{"c":21.34,"h":21.38,"l":21.34,"n":6,"o":21.38,"t":"2026-09-28T15:00:00Z","v":1146,"vw":21.366144},{"c":21.33,"h":21.34,"l":21.33,"n":3,"o":21.33,"t":"2026-09-28T15:30:00Z","v":440,"vw":21.332273},{"c":21.34,"h":21.345,"l":21.33,"n":22,"o":21.33,"t":"2026-09-28T15:45:00Z","v":2438,"vw":21.341837},{"c":21.36,"h":21.36,"l":21.33,"n":12,"o":21.3563,"t":"2026-09-28T16:00:00Z","v":6469,"vw":21.348116},{"c":21.45,"h":21.45,"l":21.36,"n":9,"o":21.36,"t":"2026-09-28T16:15:00Z","v":796,"vw":21.408571},{"c":21.44,"h":21.44,"l":21.44,"n":1,"o":21.44,"t":"2026-09-28T16:30:00Z","v":100,"vw":21.44},{"c":21.46,"h":21.46,"l":21.46,"n":2,"o":21.46,"t":"2026-09-28T17:00:00Z","v":167,"vw":21.46},{"c":21.43,"h":21.43,"l":21.4,"n":33,"o":21.41,"t":"2026-09-28T17:30:00Z","v":9949,"vw":21.429072},{"c":21.41,"h":21.45,"l":21.41,"n":7,"o":21.45,"t":"2026-09-28T17:45:00Z","v":93604,"vw":21.449914},{"c":21.419,"h":21.425,"l":21.419,"n":8,"o":21.425,"t":"2026-09-28T18:00:00Z","v":1771,"vw":21.423457},{"c":21.38,"h":21.425,"l":21.38,"n":12,"o":21.425,"t":"2026-09-28T18:15:00Z","v":1366,"vw":21.418568},{"c":21.37,"h":21.4,"l":21.37,"n":2,"o":21.4,"t":"2026-09-28T18:45:00Z","v":768,"vw":21.394063},{"c":21.37,"h":21.37,"l":21.37,"n":2,"o":21.37,"t":"2026-09-28T19:00:00Z","v":112,"vw":21.37},{"c":21.4,"h":21.4,"l":21.36,"n":7,"o":21.39,"t":"2026-09-28T19:15:00Z","v":552,"vw":21.386858},{"c":21.395,"h":21.395,"l":21.3501,"n":5,"o":21.3501,"t":"2026-09-28T19:30:00Z","v":1177,"vw":21.3723},{"c":21.3501,"h":21.3501,"l":21.3501,"n":1,"o":21.3501,"t":"2026-09-28T19:45:00Z","v":237,"vw":21.3501},{"c":21.2501,"h":21.29,"l":21.2501,"n":11,"o":21.29,"t":"2026-09-29T13:30:00Z","v":2117,"vw":21.279207},{"c":21.31,"h":21.31,"l":21.31,"n":3,"o":21.31,"t":"2026-09-29T14:00:00Z","v":132,"vw":21.31},{"c":21.305,"h":21.305,"l":21.271,"n":5,"o":21.271,"t":"2026-09-29T14:15:00Z","v":1154,"vw":21.285553},{"c":21.2601,"h":21.2601,"l":21.2601,"n":1,"o":21.2601,"t":"2026-09-29T14:30:00Z","v":1805,"vw":21.2601},{"c":21.26,"h":21.26,"l":21.24,"n":7,"o":21.24,"t":"2026-09-29T14:45:00Z","v":625,"vw":21.25},{"c":21.18,"h":21.23,"l":21.18,"n":6,"o":21.23,"t":"2026-09-29T15:00:00Z","v":541,"vw":21.194072},{"c":21.19,"h":21.19,"l":21.19,"n":1,"o":21.19,"t":"2026-09-29T15:15:00Z","v":114,"vw":21.19},{"c":21.155,"h":21.1753,"l":21.155,"n":7,"o":21.1753,"t":"2026-09-29T15:30:00Z","v":443,"vw":21.166662},{"c":21.16,"h":21.2,"l":21.12,"n":17,"o":21.15,"t":"2026-09-29T15:45:00Z","v":4988,"vw":21.17395},{"c":21.1598,"h":21.1784,"l":21.14,"n":15,"o":21.14,"t":"2026-09-29T16:00:00Z","v":5019,"vw":21.167976},{"c":21.145,"h":21.16,"l":21.14,"n":12,"o":21.16,"t":"2026-09-29T16:15:00Z","v":1240,"vw":21.148822},{"c":21.13,"h":21.1597,"l":21.13,"n":10,"o":21.1597,"t":"2026-09-29T16:30:00Z","v":3218,"vw":21.156554},{"c":21.12,"h":21.13,"l":21.12,"n":8,"o":21.13,"t":"2026-09-29T16:45:00Z","v":659,"vw":21.124158},{"c":21.14,"h":21.14,"l":21.1,"n":8,"o":21.14,"t":"2026-09-29T17:00:00Z","v":3631,"vw":21.131265},{"c":21.12,"h":21.14,"l":21.1,"n":8,"o":21.12,"t":"2026-09-29T17:15:00Z","v":4294,"vw":21.124026},{"c":21.13,"h":21.14,"l":21.11,"n":46,"o":21.12,"t":"2026-09-29T17:30:00Z","v":77215,"vw":21.125841},{"c":21.135,"h":21.15,"l":21.12,"n":34,"o":21.13,"t":"2026-09-29T17:45:00Z","v":34944,"vw":21.130252},{"c":21.15,"h":21.15,"l":21.15,"n":9,"o":21.15,"t":"2026-09-29T18:00:00Z","v":345,"vw":21.15},{"c":21.195,"h":21.2191,"l":21.195,"n":3,"o":21.2191,"t":"2026-09-29T18:15:00Z","v":1376,"vw":21.214368},{"c":21.225,"h":21.225,"l":21.22,"n":6,"o":21.22,"t":"2026-09-29T18:30:00Z","v":743,"vw":21.224216},{"c":21.23,"h":21.23,"l":21.23,"n":3,"o":21.23,"t":"2026-09-29T18:45:00Z","v":363,"vw":21.23},{"c":21.205,"h":21.205,"l":21.205,"n":2,"o":21.205,"t":"2026-09-29T19:00:00Z","v":262,"vw":21.205},{"c":21.205,"h":21.205,"l":21.205,"n":4,"o":21.205,"t":"2026-09-29T19:30:00Z","v":547,"vw":21.205},{"c":21.205,"h":21.22,"l":21.205,"n":13,"o":21.22,"t":"2026-09-29T19:45:00Z","v":320,"vw":21.2125},{"c":21.22,"h":21.22,"l":21.22,"n":4,"o":21.22,"t":"2026-09-29T20:00:00Z","v":193,"vw":21.22},{"c":21.34,"h":21.34,"l":21.34,"n":5,"o":21.34,"t":"2026-09-30T13:30:00Z","v":1829,"vw":21.34},{"c":21.335,"h":21.335,"l":21.2964,"n":4,"o":21.2964,"t":"2026-09-30T13:45:00Z","v":596,"vw":21.313686},{"c":21.3172,"h":21.3172,"l":21.3172,"n":2,"o":21.3172,"t":"2026-09-30T14:00:00Z","v":278,"vw":21.3172},{"c":21.31,"h":21.3429,"l":21.31,"n":9,"o":21.34,"t":"2026-09-30T14:30:00Z","v":1124,"vw":21.326014},{"c":21.355,"h":21.41,"l":21.355,"n":2,"o":21.41,"t":"2026-09-30T14:45:00Z","v":434,"vw":21.388963},{"c":21.32,"h":21.32,"l":21.32,"n":2,"o":21.32,"t":"2026-09-30T15:00:00Z","v":600,"vw":21.32},{"c":21.2834,"h":21.29,"l":21.2828,"n":5,"o":21.2828,"t":"2026-09-30T15:45:00Z","v":1563,"vw":21.287093},{"c":21.24,"h":21.24,"l":21.24,"n":2,"o":21.24,"t":"2026-09-30T16:00:00Z","v":162,"vw":21.24},{"c":21.25,"h":21.25,"l":21.25,"n":5,"o":21.25,"t":"2026-09-30T16:15:00Z","v":862,"vw":21.25},{"c":21.28,"h":21.28,"l":21.2434,"n":3,"o":21.2434,"t":"2026-09-30T16:30:00Z","v":1132,"vw":21.248901},{"c":21.24,"h":21.2712,"l":21.24,"n":25,"o":21.25,"t":"2026-09-30T16:45:00Z","v":4480,"vw":21.249095},{"c":21.245,"h":21.28,"l":21.22,"n":19,"o":21.24,"t":"2026-09-30T17:15:00Z","v":1047,"vw":21.238179},{"c":21.2428,"h":21.245,"l":21.2101,"n":22,"o":21.22,"t":"2026-09-30T17:30:00Z","v":1975,"vw":21.22078},{"c":21.25,"h":21.28,"l":21.23,"n":37,"o":21.25,"t":"2026-09-30T17:45:00Z","v":64732,"vw":21.265925},{"c":21.235,"h":21.235,"l":21.235,"n":6,"o":21.235,"t":"2026-09-30T18:00:00Z","v":2333,"vw":21.235},{"c":21.22,"h":21.22,"l":21.22,"n":4,"o":21.22,"t":"2026-09-30T18:15:00Z","v":125,"vw":21.22},{"c":21.22,"h":21.22,"l":21.215,"n":11,"o":21.2152,"t":"2026-09-30T18:30:00Z","v":598,"vw":21.216368},{"c":21.2072,"h":21.21,"l":21.2072,"n":7,"o":21.21,"t":"2026-09-30T18:45:00Z","v":1074,"vw":21.209722},{"c":21.2001,"h":21.2001,"l":21.2001,"n":2,"o":21.2001,"t":"2026-09-30T19:15:00Z","v":328,"vw":21.2001},{"c":21.18,"h":21.215,"l":21.18,"n":17,"o":21.201,"t":"2026-09-30T19:30:00Z","v":3315,"vw":21.20464},{"c":21.16,"h":21.16,"l":21.16,"n":1,"o":21.16,"t":"2026-09-30T19:45:00Z","v":309,"vw":21.16},{"c":21.23,"h":21.23,"l":21.23,"n":3,"o":21.23,"t":"2026-09-30T20:00:00Z","v":108,"vw":21.23},{"c":21.07,"h":21.07,"l":21.07,"n":11,"o":21.07,"t":"2026-10-01T13:30:00Z","v":1311,"vw":21.07},{"c":21.03,"h":21.065,"l":21.0294,"n":9,"o":21.065,"t":"2026-10-01T13:45:00Z","v":821,"vw":21.052846},{"c":20.97,"h":20.995,"l":20.97,"n":34,"o":20.98,"t":"2026-10-01T14:15:00Z","v":2375,"vw":20.9921},{"c":21.001,"h":21.035,"l":21.001,"n":6,"o":21.01,"t":"2026-10-01T14:30:00Z","v":1172,"vw":21.012402},{"c":20.96,"h":20.96,"l":20.96,"n":5,"o":20.96,"t":"2026-10-01T14:45:00Z","v":223,"vw":20.96},{"c":20.9,"h":20.91,"l":20.9,"n":7,"o":20.91,"t":"2026-10-01T15:00:00Z","v":397,"vw":20.905},{"c":20.9656,"h":20.9656,"l":20.921,"n":4,"o":20.921,"t":"2026-10-01T15:30:00Z","v":344,"vw":20.948415},{"c":20.96,"h":20.96,"l":20.96,"n":1,"o":20.96,"t":"2026-10-01T15:45:00Z","v":203,"vw":20.96},{"c":20.94,"h":20.9598,"l":20.93,"n":7,"o":20.94,"t":"2026-10-01T16:00:00Z","v":1768,"vw":20.946363},{"c":20.96,"h":20.964,"l":20.96,"n":16,"o":20.96,"t":"2026-10-01T16:15:00Z","v":944,"vw":20.961757},{"c":20.9701,"h":21.02,"l":20.97,"n":30,"o":20.98,"t":"2026-10-01T16:30:00Z","v":4211,"vw":20.990488},{"c":20.965,"h":20.99,"l":20.96,"n":6,"o":20.99,"t":"2026-10-01T16:45:00Z","v":969,"vw":20.972396},{"c":20.99,"h":20.99,"l":20.961,"n":7,"o":20.98,"t":"2026-10-01T17:00:00Z","v":467,"vw":20.979974},{"c":21.01,"h":21.01,"l":20.99,"n":3,"o":20.99,"t":"2026-10-01T17:15:00Z","v":404,"vw":20.995333},{"c":21.025,"h":21.03,"l":21.01,"n":29,"o":21.02,"t":"2026-10-01T17:30:00Z","v":3442,"vw":21.021261},{"c":21,"h":21.03,"l":20.99,"n":63,"o":21.03,"t":"2026-10-01T17:45:00Z","v":91995,"vw":21.020249},{"c":20.9994,"h":20.9994,"l":20.97,"n":8,"o":20.98,"t":"2026-10-01T18:00:00Z","v":1071,"vw":20.987923},{"c":21.01,"h":21.01,"l":20.97,"n":9,"o":20.985,"t":"2026-10-01T18:15:00Z","v":1059,"vw":20.98102},{"c":20.97,"h":21.0367,"l":20.97,"n":9,"o":20.98,"t":"2026-10-01T18:30:00Z","v":861,"vw":20.999036},{"c":20.9851,"h":20.9851,"l":20.96,"n":11,"o":20.9834,"t":"2026-10-01T18:45:00Z","v":1260,"vw":20.975265},{"c":20.9501,"h":20.9501,"l":20.9501,"n":2,"o":20.9501,"t":"2026-10-01T19:00:00Z","v":465,"vw":20.9501},{"c":20.96,"h":20.96,"l":20.96,"n":5,"o":20.96,"t":"2026-10-01T19:15:00Z","v":7015,"vw":20.96},{"c":20.985,"h":20.99,"l":20.98,"n":28,"o":20.99,"t":"2026-10-01T19:30:00Z","v":2194,"vw":20.98764},{"c":20.985,"h":20.99,"l":20.975,"n":8,"o":20.99,"t":"2026-10-01T19:45:00Z","v":742,"vw":20.983456},{"c":20.98,"h":20.98,"l":20.98,"n":7,"o":20.98,"t":"2026-10-01T20:00:00Z","v":110,"vw":20.98},{"c":20.93,"h":20.93,"l":20.93,"n":1,"o":20.93,"t":"2026-10-02T13:15:00Z","v":100,"vw":20.93},{"c":20.935,"h":21.0056,"l":20.89,"n":22,"o":20.89,"t":"2026-10-02T13:30:00Z","v":13913,"vw":20.899528},{"c":20.915,"h":20.915,"l":20.89,"n":2,"o":20.89,"t":"2026-10-02T13:45:00Z","v":1395,"vw":20.892832},{"c":21.009,"h":21.009,"l":20.97,"n":20,"o":20.97,"t":"2026-10-02T14:00:00Z","v":4808,"vw":20.971994},{"c":20.97,"h":20.975,"l":20.95,"n":12,"o":20.965,"t":"2026-10-02T14:15:00Z","v":779,"vw":20.963788},{"c":21.01,"h":21.01,"l":20.9301,"n":4,"o":20.9301,"t":"2026-10-02T14:30:00Z","v":711,"vw":20.944935},{"c":20.97,"h":20.97,"l":20.97,"n":2,"o":20.97,"t":"2026-10-02T14:45:00Z","v":180,"vw":20.97},{"c":20.89,"h":20.94,"l":20.87,"n":13,"o":20.94,"t":"2026-10-02T15:00:00Z","v":1290,"vw":20.905546},{"c":20.885,"h":20.885,"l":20.86,"n":9,"o":20.86,"t":"2026-10-02T15:15:00Z","v":609,"vw":20.872064},{"c":20.895,"h":20.895,"l":20.84,"n":4,"o":20.84,"t":"2026-10-02T15:30:00Z","v":292,"vw":20.873},{"c":20.855,"h":20.86,"l":20.85,"n":9,"o":20.86,"t":"2026-10-02T15:45:00Z","v":805,"vw":20.857857},{"c":20.85,"h":20.86,"l":20.85,"n":4,"o":20.86,"t":"2026-10-02T16:00:00Z","v":727,"vw":20.852731},{"c":20.8601,"h":20.8601,"l":20.86,"n":7,"o":20.86,"t":"2026-10-02T16:15:00Z","v":656,"vw":20.86004},{"c":20.83,"h":20.84,"l":20.83,"n":14,"o":20.84,"t":"2026-10-02T16:30:00Z","v":2086,"vw":20.836237},{"c":20.845,"h":20.85,"l":20.8272,"n":15,"o":20.835,"t":"2026-10-02T16:45:00Z","v":2711,"vw":20.840204},{"c":20.85,"h":20.93,"l":20.85,"n":16,"o":20.86,"t":"2026-10-02T17:00:00Z","v":1599,"vw":20.875544},{"c":20.841,"h":20.93,"l":20.8401,"n":4,"o":20.8401,"t":"2026-10-02T17:15:00Z","v":776,"vw":20.87082},{"c":20.86,"h":20.86,"l":20.84,"n":21,"o":20.84,"t":"2026-10-02T17:30:00Z","v":75026,"vw":20.855992},{"c":20.83,"h":20.86,"l":20.83,"n":27,"o":20.855,"t":"2026-10-02T17:45:00Z","v":2203,"vw":20.847313},{"c":20.85,"h":20.85,"l":20.85,"n":2,"o":20.85,"t":"2026-10-02T18:00:00Z","v":136,"vw":20.85},{"c":20.8501,"h":20.8891,"l":20.8501,"n":4,"o":20.8891,"t":"2026-10-02T18:45:00Z","v":1569,"vw":20.877357},{"c":20.9011,"h":20.9011,"l":20.87,"n":15,"o":20.87,"t":"2026-10-02T19:00:00Z","v":1227,"vw":20.886618},{"c":20.91,"h":20.91,"l":20.91,"n":1,"o":20.91,"t":"2026-10-02T19:15:00Z","v":500,"vw":20.91},{"c":20.92,"h":20.92,"l":20.88,"n":13,"o":20.8851,"t":"2026-10-02T19:30:00Z","v":2508,"vw":20.908889},{"c":20.878,"h":20.9199,"l":20.87,"n":14,"o":20.87,"t":"2026-10-02T19:45:00Z","v":6624,"vw":20.881753},{"c":20.87,"h":20.87,"l":20.87,"n":3,"o":20.87,"t":"2026-10-02T20:00:00Z","v":178,"vw":20.87},{"c":20.84,"h":20.84,"l":20.84,"n":3,"o":20.84,"t":"2026-10-05T13:15:00Z","v":281,"vw":20.84},{"c":20.835,"h":20.85,"l":20.83,"n":41,"o":20.83,"t":"2026-10-05T13:30:00Z","v":2836,"vw":20.839106},{"c":20.7601,"h":20.7601,"l":20.7601,"n":1,"o":20.7601,"t":"2026-10-05T13:45:00Z","v":519,"vw":20.7601},{"c":20.84,"h":20.875,"l":20.7701,"n":4,"o":20.7701,"t":"2026-10-05T14:00:00Z","v":736,"vw":20.818308},{"c":20.855,"h":20.86,"l":20.855,"n":7,"o":20.86,"t":"2026-10-05T14:15:00Z","v":2325,"vw":20.855224},{"c":20.83,"h":20.83,"l":20.83,"n":1,"o":20.83,"t":"2026-10-05T14:30:00Z","v":100,"vw":20.83},{"c":20.84,"h":20.8581,"l":20.82,"n":7,"o":20.84,"t":"2026-10-05T15:00:00Z","v":2118,"vw":20.828183},{"c":20.81,"h":20.84,"l":20.81,"n":5,"o":20.84,"t":"2026-10-05T15:15:00Z","v":400,"vw":20.823333},{"c":20.855,"h":20.86,"l":20.84,"n":11,"o":20.84,"t":"2026-10-05T15:30:00Z","v":887,"vw":20.853485},{"c":20.85,"h":20.85,"l":20.83,"n":2,"o":20.83,"t":"2026-10-05T15:45:00Z","v":1027,"vw":20.848053},{"c":20.845,"h":20.85,"l":20.845,"n":4,"o":20.85,"t":"2026-10-05T16:00:00Z","v":511,"vw":20.845998},{"c":20.83,"h":20.84,"l":20.8201,"n":9,"o":20.84,"t":"2026-10-05T16:15:00Z","v":24240,"vw":20.829799},{"c":20.855,"h":20.855,"l":20.83,"n":19,"o":20.83,"t":"2026-10-05T16:30:00Z","v":37517,"vw":20.839637},{"c":20.83,"h":20.85,"l":20.83,"n":6,"o":20.85,"t":"2026-10-05T16:45:00Z","v":439,"vw":20.835},{"c":20.8348,"h":20.8348,"l":20.8348,"n":2,"o":20.8348,"t":"2026-10-05T17:00:00Z","v":819,"vw":20.8348},{"c":20.82,"h":20.84,"l":20.82,"n":19,"o":20.84,"t":"2026-10-05T17:15:00Z","v":2952,"vw":20.834184},{"c":20.835,"h":20.835,"l":20.821,"n":19,"o":20.821,"t":"2026-10-05T17:30:00Z","v":16871,"vw":20.834677},{"c":20.85,"h":20.86,"l":20.83,"n":14,"o":20.84,"t":"2026-10-05T17:45:00Z","v":55818,"vw":20.859706},{"c":20.83,"h":20.84,"l":20.83,"n":2,"o":20.84,"t":"2026-10-05T18:00:00Z","v":200,"vw":20.835},{"c":20.8401,"h":20.85,"l":20.8401,"n":4,"o":20.85,"t":"2026-10-05T18:15:00Z","v":679,"vw":20.841742},{"c":20.86,"h":20.86,"l":20.86,"n":2,"o":20.86,"t":"2026-10-05T18:30:00Z","v":201,"vw":20.86},{"c":20.87,"h":20.87,"l":20.85,"n":27,"o":20.85,"t":"2026-10-05T18:45:00Z","v":1257,"vw":20.861812},{"c":20.88,"h":20.88,"l":20.88,"n":3,"o":20.88,"t":"2026-10-05T19:00:00Z","v":350,"vw":20.88},{"c":20.881,"h":20.89,"l":20.875,"n":7,"o":20.875,"t":"2026-10-05T19:15:00Z","v":804,"vw":20.881184},{"c":20.86,"h":20.88,"l":20.86,"n":13,"o":20.86,"t":"2026-10-05T19:30:00Z","v":1245,"vw":20.862168},{"c":20.85,"h":20.8756,"l":20.84,"n":13,"o":20.86,"t":"2026-10-05T19:45:00Z","v":823,"vw":20.857601},{"c":20.8,"h":20.8,"l":20.8,"n":2,"o":20.8,"t":"2026-10-05T22:30:00Z","v":236,"vw":20.8},{"c":20.91,"h":20.91,"l":20.91,"n":11,"o":20.91,"t":"2026-10-06T13:30:00Z","v":2993,"vw":20.91},{"c":20.9101,"h":20.9101,"l":20.9101,"n":1,"o":20.9101,"t":"2026-10-06T13:45:00Z","v":167,"vw":20.9101},{"c":20.9088,"h":20.92,"l":20.9088,"n":11,"o":20.92,"t":"2026-10-06T14:15:00Z","v":1257,"vw":20.909988},{"c":20.895,"h":20.895,"l":20.895,"n":6,"o":20.895,"t":"2026-10-06T14:30:00Z","v":1183,"vw":20.895},{"c":20.945,"h":20.945,"l":20.92,"n":16,"o":20.93,"t":"2026-10-06T14:45:00Z","v":1567,"vw":20.933776},{"c":20.95,"h":21.03,"l":20.95,"n":9,"o":20.99,"t":"2026-10-06T15:15:00Z","v":965616,"vw":21.029979},{"c":20.95,"h":21,"l":20.95,"n":3,"o":21,"t":"2026-10-06T15:45:00Z","v":33631,"vw":20.999813},{"c":20.95,"h":20.96,"l":20.95,"n":2,"o":20.96,"t":"2026-10-06T16:15:00Z","v":4351,"vw":20.957702},{"c":20.95,"h":20.95,"l":20.91,"n":4,"o":20.95,"t":"2026-10-06T16:30:00Z","v":675,"vw":20.940874},{"c":20.95,"h":20.9722,"l":20.95,"n":3,"o":20.9722,"t":"2026-10-06T16:45:00Z","v":891,"vw":20.954759},{"c":20.95,"h":20.95,"l":20.95,"n":4,"o":20.95,"t":"2026-10-06T17:30:00Z","v":4851,"vw":20.95},{"c":20.98,"h":20.98,"l":20.95,"n":6,"o":20.95,"t":"2026-10-06T17:45:00Z","v":51099,"vw":20.976318},{"c":20.9488,"h":20.95,"l":20.92,"n":6,"o":20.9342,"t":"2026-10-06T18:00:00Z","v":1308,"vw":20.945122},{"c":20.9201,"h":20.9501,"l":20.92,"n":32,"o":20.95,"t":"2026-10-06T18:15:00Z","v":4948,"vw":20.923052},{"c":20.95,"h":20.966,"l":20.95,"n":9,"o":20.95,"t":"2026-10-06T18:30:00Z","v":833,"vw":20.954},{"c":20.95,"h":20.95,"l":20.92,"n":6,"o":20.92,"t":"2026-10-06T18:45:00Z","v":582,"vw":20.940989},{"c":20.92,"h":20.92,"l":20.92,"n":4,"o":20.92,"t":"2026-10-06T19:00:00Z","v":376,"vw":20.92},{"c":20.9316,"h":20.99,"l":20.9316,"n":9,"o":20.955,"t":"2026-10-06T19:15:00Z","v":1545,"vw":20.949785},{"c":20.955,"h":20.955,"l":20.955,"n":5,"o":20.955,"t":"2026-10-06T19:30:00Z","v":321,"vw":20.955},{"c":20.9,"h":20.9,"l":20.9,"n":5,"o":20.9,"t":"2026-10-06T19:45:00Z","v":322,"vw":20.9},{"c":20.9,"h":20.9,"l":20.9,"n":5,"o":20.9,"t":"2026-10-06T20:00:00Z","v":181,"vw":20.9},{"c":20.72,"h":20.72,"l":20.72,"n":1,"o":20.72,"t":"2026-10-07T13:15:00Z","v":200,"vw":20.72},{"c":20.805,"h":20.84,"l":20.74,"n":20,"o":20.74,"t":"2026-10-07T13:30:00Z","v":4624,"vw":20.764607},{"c":20.795,"h":20.795,"l":20.795,"n":1,"o":20.795,"t":"2026-10-07T13:45:00Z","v":144,"vw":20.795},{"c":20.81,"h":20.81,"l":20.81,"n":2,"o":20.81,"t":"2026-10-07T14:15:00Z","v":101,"vw":20.81},{"c":20.8,"h":20.81,"l":20.79,"n":9,"o":20.795,"t":"2026-10-07T14:30:00Z","v":1237,"vw":20.7988},{"c":20.82,"h":20.82,"l":20.82,"n":3,"o":20.82,"t":"2026-10-07T14:45:00Z","v":247,"vw":20.82},{"c":20.8001,"h":20.8001,"l":20.8001,"n":4,"o":20.8001,"t":"2026-10-07T15:00:00Z","v":142,"vw":20.8001},{"c":20.805,"h":20.83,"l":20.8009,"n":47,"o":20.8009,"t":"2026-10-07T15:15:00Z","v":19697,"vw":20.824912},{"c":20.8,"h":20.805,"l":20.8,"n":10,"o":20.8007,"t":"2026-10-07T15:30:00Z","v":883,"vw":20.803906},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-07T15:45:00Z","v":600,"vw":20.8},{"c":20.8231,"h":20.8231,"l":20.805,"n":9,"o":20.805,"t":"2026-10-07T16:00:00Z","v":1455,"vw":20.811881},{"c":20.82,"h":20.82,"l":20.82,"n":3,"o":20.82,"t":"2026-10-07T16:15:00Z","v":232,"vw":20.82},{"c":20.8001,"h":20.8001,"l":20.8001,"n":3,"o":20.8001,"t":"2026-10-07T16:30:00Z","v":295,"vw":20.8001},{"c":20.83,"h":20.83,"l":20.83,"n":1,"o":20.83,"t":"2026-10-07T16:45:00Z","v":100,"vw":20.83},{"c":20.81,"h":20.81,"l":20.81,"n":1,"o":20.81,"t":"2026-10-07T17:00:00Z","v":315,"vw":20.81},{"c":20.8644,"h":20.87,"l":20.8644,"n":4,"o":20.87,"t":"2026-10-07T17:15:00Z","v":1504,"vw":20.868506},{"c":20.87,"h":20.87,"l":20.87,"n":4,"o":20.87,"t":"2026-10-07T17:30:00Z","v":508,"vw":20.87},{"c":20.87,"h":20.9,"l":20.83,"n":68,"o":20.87,"t":"2026-10-07T17:45:00Z","v":72696,"vw":20.869148},{"c":20.83,"h":20.8651,"l":20.83,"n":8,"o":20.8651,"t":"2026-10-07T18:00:00Z","v":1300,"vw":20.849145},{"c":20.83,"h":20.83,"l":20.83,"n":1,"o":20.83,"t":"2026-10-07T18:15:00Z","v":100,"vw":20.83},{"c":20.84,"h":20.84,"l":20.84,"n":1,"o":20.84,"t":"2026-10-07T18:30:00Z","v":100,"vw":20.84},{"c":20.84,"h":20.8573,"l":20.83,"n":10,"o":20.84,"t":"2026-10-07T18:45:00Z","v":1222,"vw":20.849354},{"c":20.83,"h":20.865,"l":20.83,"n":5,"o":20.865,"t":"2026-10-07T19:00:00Z","v":1228,"vw":20.858998},{"c":20.83,"h":20.83,"l":20.83,"n":1,"o":20.83,"t":"2026-10-07T19:15:00Z","v":100,"vw":20.83},{"c":20.81,"h":20.81,"l":20.81,"n":4,"o":20.81,"t":"2026-10-07T19:30:00Z","v":404,"vw":20.81},{"c":20.81,"h":20.89,"l":20.81,"n":22,"o":20.81,"t":"2026-10-07T19:45:00Z","v":1327,"vw":20.823196},{"c":20.81,"h":20.81,"l":20.81,"n":3,"o":20.81,"t":"2026-10-07T20:00:00Z","v":208,"vw":20.81},{"c":20.8699,"h":20.87,"l":20.8068,"n":25,"o":20.81,"t":"2026-10-08T13:30:00Z","v":5711,"vw":20.81583},{"c":20.85,"h":20.85,"l":20.815,"n":4,"o":20.815,"t":"2026-10-08T13:45:00Z","v":832,"vw":20.819258},{"c":20.87,"h":20.87,"l":20.81,"n":9,"o":20.81,"t":"2026-10-08T14:00:00Z","v":979,"vw":20.829627},{"c":20.87,"h":20.87,"l":20.82,"n":13,"o":20.82,"t":"2026-10-08T14:15:00Z","v":774,"vw":20.833678},{"c":20.86,"h":20.86,"l":20.84,"n":3,"o":20.84,"t":"2026-10-08T14:30:00Z","v":355,"vw":20.845764},{"c":20.86,"h":20.86,"l":20.86,"n":4,"o":20.86,"t":"2026-10-08T14:45:00Z","v":145,"vw":20.86},{"c":20.79,"h":20.84,"l":20.79,"n":15,"o":20.84,"t":"2026-10-08T15:00:00Z","v":780,"vw":20.808},{"c":20.73,"h":20.73,"l":20.71,"n":2,"o":20.71,"t":"2026-10-08T15:15:00Z","v":440,"vw":20.722273},{"c":20.75,"h":20.75,"l":20.75,"n":4,"o":20.75,"t":"2026-10-08T15:30:00Z","v":1616,"vw":20.75},{"c":20.7881,"h":20.7881,"l":20.78,"n":5,"o":20.78,"t":"2026-10-08T15:45:00Z","v":502,"vw":20.786405},{"c":20.7387,"h":20.77,"l":20.7387,"n":4,"o":20.77,"t":"2026-10-08T16:00:00Z","v":283,"vw":20.753058},{"c":20.79,"h":20.79,"l":20.77,"n":32,"o":20.77,"t":"2026-10-08T16:15:00Z","v":3093,"vw":20.785571},{"c":20.81,"h":20.81,"l":20.79,"n":7,"o":20.7998,"t":"2026-10-08T16:30:00Z","v":1726,"vw":20.807406},{"c":20.83,"h":20.8523,"l":20.79,"n":58,"o":20.79,"t":"2026-10-08T16:45:00Z","v":7786,"vw":20.805912},{"c":20.86,"h":20.86,"l":20.82,"n":17,"o":20.8532,"t":"2026-10-08T17:00:00Z","v":1223,"vw":20.835754},{"c":20.885,"h":20.9136,"l":20.87,"n":29,"o":20.87,"t":"2026-10-08T17:15:00Z","v":3986,"vw":20.887036},{"c":20.9,"h":20.91,"l":20.86,"n":39,"o":20.9,"t":"2026-10-08T17:30:00Z","v":53151,"vw":20.892091},{"c":20.91,"h":20.91,"l":20.87,"n":28,"o":20.9,"t":"2026-10-08T17:45:00Z","v":2660,"vw":20.887332},{"c":20.8601,"h":20.8601,"l":20.8601,"n":2,"o":20.8601,"t":"2026-10-08T18:00:00Z","v":878,"vw":20.8601},{"c":20.87,"h":20.91,"l":20.87,"n":3,"o":20.91,"t":"2026-10-08T18:15:00Z","v":247,"vw":20.886736},{"c":20.875,"h":20.875,"l":20.875,"n":2,"o":20.875,"t":"2026-10-08T18:30:00Z","v":252,"vw":20.875},{"c":20.8521,"h":20.9,"l":20.8521,"n":12,"o":20.9,"t":"2026-10-08T18:45:00Z","v":1379,"vw":20.85957},{"c":20.87,"h":20.89,"l":20.87,"n":6,"o":20.87,"t":"2026-10-08T19:00:00Z","v":973,"vw":20.872077},{"c":20.91,"h":20.91,"l":20.8522,"n":14,"o":20.8522,"t":"2026-10-08T19:15:00Z","v":1018,"vw":20.888789},{"c":20.91,"h":20.92,"l":20.88,"n":18,"o":20.92,"t":"2026-10-08T19:30:00Z","v":2671,"vw":20.885345},{"c":20.912,"h":20.92,"l":20.895,"n":24,"o":20.92,"t":"2026-10-08T19:45:00Z","v":1962,"vw":20.90559},{"c":20.92,"h":20.92,"l":20.92,"n":2,"o":20.92,"t":"2026-10-09T13:15:00Z","v":200,"vw":20.92},{"c":20.965,"h":20.965,"l":20.91,"n":4,"o":20.91,"t":"2026-10-09T13:30:00Z","v":4243,"vw":20.93179},{"c":20.975,"h":20.975,"l":20.9696,"n":5,"o":20.97,"t":"2026-10-09T14:00:00Z","v":1552,"vw":20.971808},{"c":20.97,"h":20.975,"l":20.94,"n":15,"o":20.975,"t":"2026-10-09T14:15:00Z","v":1629,"vw":20.956805},{"c":20.9412,"h":20.9412,"l":20.9412,"n":1,"o":20.9412,"t":"2026-10-09T14:30:00Z","v":572,"vw":20.9412},{"c":20.98,"h":20.98,"l":20.98,"n":1,"o":20.98,"t":"2026-10-09T15:00:00Z","v":951,"vw":20.98},{"c":20.98,"h":20.98,"l":20.98,"n":2,"o":20.98,"t":"2026-10-09T15:30:00Z","v":122,"vw":20.98},{"c":20.97,"h":20.97,"l":20.97,"n":4,"o":20.97,"t":"2026-10-09T15:45:00Z","v":140,"vw":20.97},{"c":21.01,"h":21.01,"l":20.97,"n":9,"o":20.98,"t":"2026-10-09T16:30:00Z","v":1298,"vw":20.980025},{"c":20.98,"h":20.98,"l":20.97,"n":9,"o":20.97,"t":"2026-10-09T16:45:00Z","v":687,"vw":20.974717},{"c":21.015,"h":21.015,"l":21.015,"n":1,"o":21.015,"t":"2026-10-09T17:00:00Z","v":278,"vw":21.015},{"c":21.01,"h":21.01,"l":21.01,"n":1,"o":21.01,"t":"2026-10-09T17:30:00Z","v":484,"vw":21.01},{"c":21.015,"h":21.04,"l":20.98,"n":27,"o":20.98,"t":"2026-10-09T17:45:00Z","v":47510,"vw":21.032992},{"c":21.015,"h":21.015,"l":21.015,"n":2,"o":21.015,"t":"2026-10-09T18:00:00Z","v":797,"vw":21.015},{"c":21.015,"h":21.015,"l":20.9701,"n":4,"o":20.9701,"t":"2026-10-09T18:15:00Z","v":1339,"vw":21.000101},{"c":21.015,"h":21.015,"l":21.015,"n":2,"o":21.015,"t":"2026-10-09T18:30:00Z","v":584,"vw":21.015},{"c":21.03,"h":21.04,"l":21.03,"n":6,"o":21.04,"t":"2026-10-09T18:45:00Z","v":529,"vw":21.034274},{"c":21.03,"h":21.03,"l":21.03,"n":2,"o":21.03,"t":"2026-10-09T19:00:00Z","v":249,"vw":21.03},{"c":21.0264,"h":21.0264,"l":21.0264,"n":1,"o":21.0264,"t":"2026-10-09T19:15:00Z","v":298,"vw":21.0264},{"c":21.07,"h":21.07,"l":21.01,"n":65,"o":21.025,"t":"2026-10-09T19:45:00Z","v":10559,"vw":21.018776},{"c":20.94,"h":20.94,"l":20.94,"n":3,"o":20.94,"t":"2026-10-12T13:30:00Z","v":2198,"vw":20.94},{"c":20.9,"h":20.91,"l":20.9,"n":9,"o":20.9002,"t":"2026-10-12T13:45:00Z","v":613,"vw":20.903212},{"c":20.95,"h":20.95,"l":20.91,"n":7,"o":20.91,"t":"2026-10-12T14:00:00Z","v":673,"vw":20.943118},{"c":20.93,"h":21,"l":20.93,"n":10,"o":21,"t":"2026-10-12T14:15:00Z","v":956,"vw":20.960723},{"c":20.93,"h":20.98,"l":20.93,"n":51,"o":20.93,"t":"2026-10-12T15:00:00Z","v":3831,"vw":20.954402},{"c":20.9544,"h":20.9544,"l":20.93,"n":11,"o":20.93,"t":"2026-10-12T15:15:00Z","v":1070,"vw":20.941625},{"c":20.94,"h":20.96,"l":20.94,"n":3,"o":20.96,"t":"2026-10-12T16:00:00Z","v":229,"vw":20.950783},{"c":20.93,"h":20.93,"l":20.93,"n":2,"o":20.93,"t":"2026-10-12T16:15:00Z","v":198,"vw":20.93},{"c":20.95,"h":20.95,"l":20.95,"n":2,"o":20.95,"t":"2026-10-12T16:45:00Z","v":166,"vw":20.95},{"c":20.92,"h":20.92,"l":20.92,"n":3,"o":20.92,"t":"2026-10-12T17:00:00Z","v":285,"vw":20.92},{"c":20.955,"h":20.955,"l":20.955,"n":3,"o":20.955,"t":"2026-10-12T17:15:00Z","v":767,"vw":20.955},{"c":20.92,"h":20.955,"l":20.92,"n":4,"o":20.955,"t":"2026-10-12T17:30:00Z","v":432,"vw":20.929259},{"c":20.96,"h":20.96,"l":20.96,"n":1,"o":20.96,"t":"2026-10-12T17:45:00Z","v":1645,"vw":20.96},{"c":20.93,"h":20.93,"l":20.93,"n":2,"o":20.93,"t":"2026-10-12T18:00:00Z","v":185,"vw":20.93},{"c":20.93,"h":20.96,"l":20.93,"n":5,"o":20.96,"t":"2026-10-12T18:30:00Z","v":623,"vw":20.954881},{"c":20.955,"h":20.955,"l":20.92,"n":6,"o":20.92,"t":"2026-10-12T18:45:00Z","v":952,"vw":20.941553},{"c":20.93,"h":20.955,"l":20.93,"n":6,"o":20.955,"t":"2026-10-12T19:00:00Z","v":504,"vw":20.947918},{"c":20.955,"h":20.955,"l":20.955,"n":2,"o":20.955,"t":"2026-10-12T19:30:00Z","v":958,"vw":20.955},{"c":20.92,"h":20.955,"l":20.92,"n":11,"o":20.955,"t":"2026-10-12T19:45:00Z","v":866,"vw":20.931293},{"c":20.92,"h":20.92,"l":20.92,"n":1,"o":20.92,"t":"2026-10-12T20:00:00Z","v":599,"vw":20.92},{"c":20.99,"h":21.02,"l":20.99,"n":5,"o":21,"t":"2026-10-13T13:15:00Z","v":2100,"vw":20.992857},{"c":21.085,"h":21.085,"l":21,"n":6,"o":21,"t":"2026-10-13T13:30:00Z","v":19360,"vw":21.002638},{"c":21.025,"h":21.12,"l":21,"n":57,"o":21.12,"t":"2026-10-13T13:45:00Z","v":7046,"vw":21.046909},{"c":21,"h":21,"l":20.98,"n":10,"o":20.98,"t":"2026-10-13T14:00:00Z","v":602,"vw":20.994318},{"c":21.01,"h":21.01,"l":20.98,"n":15,"o":21.01,"t":"2026-10-13T14:15:00Z","v":1610,"vw":20.993464},{"c":21.01,"h":21.01,"l":20.98,"n":13,"o":20.98,"t":"2026-10-13T14:30:00Z","v":1070,"vw":20.992324},{"c":21.02,"h":21.02,"l":21,"n":13,"o":21.01,"t":"2026-10-13T14:45:00Z","v":886,"vw":21.010876},{"c":21.015,"h":21.015,"l":21.005,"n":6,"o":21.005,"t":"2026-10-13T15:00:00Z","v":830,"vw":21.0073},{"c":21.025,"h":21.025,"l":20.99,"n":14,"o":21.025,"t":"2026-10-13T15:15:00Z","v":952,"vw":21.014525},{"c":21,"h":21.005,"l":20.99,"n":10,"o":21,"t":"2026-10-13T15:30:00Z","v":2465,"vw":20.995203},{"c":20.995,"h":21,"l":20.99,"n":19,"o":21,"t":"2026-10-13T15:45:00Z","v":1356,"vw":20.993834},{"c":20.97,"h":20.995,"l":20.97,"n":28,"o":20.995,"t":"2026-10-13T16:00:00Z","v":6812,"vw":20.981114},{"c":20.995,"h":20.995,"l":20.97,"n":9,"o":20.99,"t":"2026-10-13T16:15:00Z","v":1237,"vw":20.992389},{"c":21.01,"h":21.01,"l":20.98,"n":23,"o":20.98,"t":"2026-10-13T16:30:00Z","v":6153,"vw":20.981975},{"c":21.01,"h":21.01,"l":20.98,"n":9,"o":20.98,"t":"2026-10-13T16:45:00Z","v":397,"vw":20.996667},{"c":20.98,"h":20.99,"l":20.98,"n":6,"o":20.99,"t":"2026-10-13T17:00:00Z","v":779,"vw":20.985744},{"c":20.98,"h":20.99,"l":20.98,"n":12,"o":20.9801,"t":"2026-10-13T17:15:00Z","v":1083,"vw":20.98271},{"c":21,"h":21,"l":20.98,"n":33,"o":20.98,"t":"2026-10-13T17:30:00Z","v":2164,"vw":20.994985},{"c":21.005,"h":21.005,"l":20.99,"n":41,"o":20.99,"t":"2026-10-13T17:45:00Z","v":96935,"vw":21.000626},{"c":21.02,"h":21.03,"l":21.005,"n":46,"o":21.005,"t":"2026-10-13T18:00:00Z","v":4175,"vw":21.02686},{"c":21.02,"h":21.02,"l":21.02,"n":7,"o":21.02,"t":"2026-10-13T18:15:00Z","v":542,"vw":21.02},{"c":21.015,"h":21.02,"l":21.015,"n":3,"o":21.02,"t":"2026-10-13T18:30:00Z","v":300,"vw":21.018333},{"c":21.0001,"h":21.03,"l":21.0001,"n":21,"o":21.03,"t":"2026-10-13T18:45:00Z","v":1715,"vw":21.016611},{"c":21.04,"h":21.05,"l":21.02,"n":17,"o":21.03,"t":"2026-10-13T19:00:00Z","v":1839,"vw":21.028757},{"c":21.0225,"h":21.04,"l":21.02,"n":20,"o":21.03,"t":"2026-10-13T19:15:00Z","v":2349,"vw":21.027895},{"c":21.02,"h":21.05,"l":21.02,"n":23,"o":21.025,"t":"2026-10-13T19:30:00Z","v":1905,"vw":21.031913},{"c":21.01,"h":21.035,"l":21.01,"n":71,"o":21.011,"t":"2026-10-13T19:45:00Z","v":6584,"vw":21.019162},{"c":21.01,"h":21.01,"l":21.01,"n":4,"o":21.01,"t":"2026-10-13T20:00:00Z","v":220,"vw":21.01},{"c":20.95,"h":20.95,"l":20.95,"n":3,"o":20.95,"t":"2026-10-14T13:30:00Z","v":5659,"vw":20.95},{"c":20.895,"h":20.95,"l":20.8514,"n":6,"o":20.87,"t":"2026-10-14T14:00:00Z","v":752,"vw":20.880744},{"c":20.87,"h":20.87,"l":20.86,"n":2,"o":20.86,"t":"2026-10-14T15:00:00Z","v":394,"vw":20.865},{"c":20.86,"h":20.865,"l":20.86,"n":3,"o":20.865,"t":"2026-10-14T15:15:00Z","v":471,"vw":20.863925},{"c":20.87,"h":20.87,"l":20.87,"n":5,"o":20.87,"t":"2026-10-14T15:30:00Z","v":354,"vw":20.87},{"c":20.8601,"h":20.875,"l":20.8601,"n":9,"o":20.87,"t":"2026-10-14T15:45:00Z","v":1429,"vw":20.867604},{"c":20.86,"h":20.875,"l":20.86,"n":7,"o":20.875,"t":"2026-10-14T16:00:00Z","v":577,"vw":20.868442},{"c":20.865,"h":20.865,"l":20.8401,"n":7,"o":20.8401,"t":"2026-10-14T16:15:00Z","v":481,"vw":20.85331},{"c":20.87,"h":20.87,"l":20.87,"n":2,"o":20.87,"t":"2026-10-14T16:45:00Z","v":212,"vw":20.87},{"c":20.88,"h":20.89,"l":20.87,"n":11,"o":20.8725,"t":"2026-10-14T17:00:00Z","v":1881,"vw":20.881572},{"c":20.89,"h":20.89,"l":20.89,"n":9,"o":20.89,"t":"2026-10-14T17:15:00Z","v":785,"vw":20.89},{"c":20.875,"h":20.89,"l":20.875,"n":28,"o":20.89,"t":"2026-10-14T17:30:00Z","v":11245,"vw":20.875539},{"c":20.89,"h":20.9,"l":20.87,"n":17,"o":20.9,"t":"2026-10-14T17:45:00Z","v":53398,"vw":20.899436},{"c":20.91,"h":20.91,"l":20.87,"n":31,"o":20.89,"t":"2026-10-14T18:00:00Z","v":3666,"vw":20.890611},{"c":20.925,"h":20.925,"l":20.91,"n":6,"o":20.91,"t":"2026-10-14T18:15:00Z","v":831,"vw":20.917665},{"c":20.9001,"h":20.91,"l":20.9001,"n":16,"o":20.91,"t":"2026-10-14T18:30:00Z","v":2575,"vw":20.906696},{"c":20.91,"h":20.9101,"l":20.91,"n":9,"o":20.9101,"t":"2026-10-14T18:45:00Z","v":964,"vw":20.910078},{"c":20.9001,"h":20.901,"l":20.891,"n":12,"o":20.9,"t":"2026-10-14T19:00:00Z","v":12265,"vw":20.895849},{"c":20.92,"h":20.925,"l":20.91,"n":21,"o":20.92,"t":"2026-10-14T19:15:00Z","v":2739,"vw":20.916061},{"c":20.92,"h":20.92,"l":20.91,"n":5,"o":20.91,"t":"2026-10-14T19:30:00Z","v":501,"vw":20.912058},{"c":20.95,"h":20.95,"l":20.92,"n":44,"o":20.92,"t":"2026-10-14T19:45:00Z","v":11002,"vw":20.940993},{"c":21.08,"h":21.08,"l":21.05,"n":6,"o":21.05,"t":"2026-10-15T13:30:00Z","v":4157,"vw":21.05073},{"c":21.1501,"h":21.1517,"l":21.1501,"n":4,"o":21.1517,"t":"2026-10-15T13:45:00Z","v":465,"vw":21.151121},{"c":21.175,"h":21.175,"l":21.175,"n":3,"o":21.175,"t":"2026-10-15T14:00:00Z","v":203,"vw":21.175},{"c":21.165,"h":21.165,"l":21.165,"n":1,"o":21.165,"t":"2026-10-15T14:15:00Z","v":700,"vw":21.165},{"c":21.18,"h":21.19,"l":21.18,"n":10,"o":21.19,"t":"2026-10-15T14:30:00Z","v":1077,"vw":21.188889},{"c":21.23,"h":21.23,"l":21.2,"n":4,"o":21.2,"t":"2026-10-15T14:45:00Z","v":510,"vw":21.207831},{"c":21.155,"h":21.155,"l":21.155,"n":3,"o":21.155,"t":"2026-10-15T15:30:00Z","v":449,"vw":21.155},{"c":21.14,"h":21.14,"l":21.14,"n":2,"o":21.14,"t":"2026-10-15T15:45:00Z","v":851,"vw":21.14},{"c":21.15,"h":21.1601,"l":21.15,"n":24,"o":21.158,"t":"2026-10-15T16:00:00Z","v":3097,"vw":21.158728},{"c":21.15,"h":21.15,"l":21.135,"n":6,"o":21.135,"t":"2026-10-15T16:15:00Z","v":535,"vw":21.143427},{"c":21.14,"h":21.17,"l":21.14,"n":9,"o":21.14,"t":"2026-10-15T16:30:00Z","v":903,"vw":21.152604},{"c":21.1408,"h":21.15,"l":21.1408,"n":2,"o":21.15,"t":"2026-10-15T16:45:00Z","v":498,"vw":21.142647},{"c":21.15,"h":21.15,"l":21.15,"n":3,"o":21.15,"t":"2026-10-15T17:00:00Z","v":248,"vw":21.15},{"c":21.1401,"h":21.1401,"l":21.1401,"n":1,"o":21.1401,"t":"2026-10-15T17:15:00Z","v":2750,"vw":21.1401},{"c":21.175,"h":21.175,"l":21.14,"n":7,"o":21.14,"t":"2026-10-15T17:30:00Z","v":943,"vw":21.160708},{"c":21.2,"h":21.2,"l":21.1501,"n":30,"o":21.16,"t":"2026-10-15T17:45:00Z","v":60932,"vw":21.197396},{"c":21.17,"h":21.18,"l":21.165,"n":26,"o":21.18,"t":"2026-10-15T18:15:00Z","v":2581,"vw":21.17236},{"c":21.19,"h":21.19,"l":21.1701,"n":8,"o":21.18,"t":"2026-10-15T18:30:00Z","v":935,"vw":21.180914},{"c":21.16,"h":21.16,"l":21.16,"n":10,"o":21.16,"t":"2026-10-15T18:45:00Z","v":1600,"vw":21.16},{"c":21.18,"h":21.2,"l":21.1701,"n":6,"o":21.2,"t":"2026-10-15T19:00:00Z","v":387,"vw":21.183149},{"c":21.17,"h":21.2214,"l":21.17,"n":16,"o":21.17,"t":"2026-10-15T19:15:00Z","v":1650,"vw":21.190195},{"c":21.185,"h":21.185,"l":21.15,"n":16,"o":21.15,"t":"2026-10-15T19:30:00Z","v":1436,"vw":21.163514},{"c":21.19,"h":21.26,"l":21.16,"n":150,"o":21.16,"t":"2026-10-15T19:45:00Z","v":16785,"vw":21.238094},{"c":21.26,"h":21.26,"l":21.26,"n":8,"o":21.26,"t":"2026-10-16T13:30:00Z","v":1735,"vw":21.26},{"c":21.355,"h":21.355,"l":21.33,"n":5,"o":21.355,"t":"2026-10-16T13:45:00Z","v":555,"vw":21.341441},{"c":21.365,"h":21.365,"l":21.35,"n":5,"o":21.352,"t":"2026-10-16T14:00:00Z","v":1683,"vw":21.352629},{"c":21.355,"h":21.355,"l":21.341,"n":2,"o":21.341,"t":"2026-10-16T14:15:00Z","v":537,"vw":21.35208},{"c":21.34,"h":21.34,"l":21.34,"n":1,"o":21.34,"t":"2026-10-16T14:30:00Z","v":610,"vw":21.34},{"c":21.355,"h":21.355,"l":21.355,"n":1,"o":21.355,"t":"2026-10-16T14:45:00Z","v":134,"vw":21.355},{"c":21.34,"h":21.34,"l":21.32,"n":11,"o":21.33,"t":"2026-10-16T15:00:00Z","v":959,"vw":21.326667},{"c":21.34,"h":21.34,"l":21.34,"n":1,"o":21.34,"t":"2026-10-16T15:15:00Z","v":130,"vw":21.34},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-16T15:45:00Z","v":207,"vw":21.3},{"c":21.275,"h":21.275,"l":21.27,"n":2,"o":21.27,"t":"2026-10-16T16:00:00Z","v":282,"vw":21.273227},{"c":21.2,"h":21.24,"l":21.2,"n":3,"o":21.24,"t":"2026-10-16T16:30:00Z","v":443,"vw":21.20905},{"c":21.245,"h":21.245,"l":21.245,"n":3,"o":21.245,"t":"2026-10-16T16:45:00Z","v":273,"vw":21.245},{"c":21.171,"h":21.26,"l":21.171,"n":4,"o":21.26,"t":"2026-10-16T17:00:00Z","v":276,"vw":21.214264},{"c":21.21,"h":21.21,"l":21.18,"n":3,"o":21.18,"t":"2026-10-16T17:15:00Z","v":402,"vw":21.198731},{"c":21.22,"h":21.22,"l":21.22,"n":4,"o":21.22,"t":"2026-10-16T17:30:00Z","v":222,"vw":21.22},{"c":21.19,"h":21.238,"l":21.18,"n":36,"o":21.238,"t":"2026-10-16T17:45:00Z","v":51885,"vw":21.228679},{"c":21.21,"h":21.21,"l":21.21,"n":6,"o":21.21,"t":"2026-10-16T18:00:00Z","v":441,"vw":21.21},{"c":21.21,"h":21.24,"l":21.21,"n":6,"o":21.2313,"t":"2026-10-16T18:15:00Z","v":1190,"vw":21.230694},{"c":21.18,"h":21.21,"l":21.18,"n":7,"o":21.21,"t":"2026-10-16T18:30:00Z","v":1193,"vw":21.207336},{"c":21.205,"h":21.205,"l":21.205,"n":2,"o":21.205,"t":"2026-10-16T18:45:00Z","v":272,"vw":21.205},{"c":21.2,"h":21.2112,"l":21.18,"n":10,"o":21.2112,"t":"2026-10-16T19:00:00Z","v":1923,"vw":21.19022},{"c":21.21,"h":21.21,"l":21.21,"n":1,"o":21.21,"t":"2026-10-16T19:30:00Z","v":100,"vw":21.21},{"c":21.21,"h":21.21,"l":21.205,"n":43,"o":21.205,"t":"2026-10-16T19:45:00Z","v":3907,"vw":21.206387},{"c":21.21,"h":21.21,"l":21.21,"n":3,"o":21.21,"t":"2026-10-16T20:00:00Z","v":456,"vw":21.21},{"c":21.11,"h":21.11,"l":21.11,"n":2,"o":21.11,"t":"2026-10-19T13:15:00Z","v":200,"vw":21.11},{"c":21.18,"h":21.18,"l":21.12,"n":10,"o":21.12,"t":"2026-10-19T13:30:00Z","v":3215,"vw":21.122664},{"c":21.1,"h":21.14,"l":21.1,"n":8,"o":21.13,"t":"2026-10-19T13:45:00Z","v":1109,"vw":21.127331},{"c":21.16,"h":21.16,"l":21.145,"n":3,"o":21.145,"t":"2026-10-19T14:00:00Z","v":578,"vw":21.15623},{"c":21.13,"h":21.15,"l":21.13,"n":3,"o":21.15,"t":"2026-10-19T14:15:00Z","v":288,"vw":21.137491},{"c":21.12,"h":21.14,"l":21.12,"n":7,"o":21.14,"t":"2026-10-19T14:30:00Z","v":2518,"vw":21.126996},{"c":21.12,"h":21.12,"l":21.1101,"n":7,"o":21.1101,"t":"2026-10-19T14:45:00Z","v":1348,"vw":21.112167},{"c":21.11,"h":21.125,"l":21.11,"n":7,"o":21.125,"t":"2026-10-19T15:00:00Z","v":1827,"vw":21.112168},{"c":21.13,"h":21.13,"l":21.125,"n":3,"o":21.125,"t":"2026-10-19T15:15:00Z","v":272,"vw":21.128127},{"c":21.12,"h":21.1495,"l":21.12,"n":14,"o":21.1351,"t":"2026-10-19T15:30:00Z","v":2286,"vw":21.134995},{"c":21.13,"h":21.13,"l":21.118,"n":11,"o":21.118,"t":"2026-10-19T15:45:00Z","v":3784,"vw":21.124609},{"c":21.09,"h":21.12,"l":21.09,"n":6,"o":21.11,"t":"2026-10-19T16:00:00Z","v":401,"vw":21.106667},{"c":21.12,"h":21.12,"l":21.09,"n":6,"o":21.09,"t":"2026-10-19T16:15:00Z","v":713,"vw":21.094454},{"c":21.0874,"h":21.11,"l":21.081,"n":6,"o":21.09,"t":"2026-10-19T16:30:00Z","v":1489,"vw":21.086198},{"c":21.13,"h":21.13,"l":21.08,"n":3,"o":21.08,"t":"2026-10-19T16:45:00Z","v":362,"vw":21.102459},{"c":21.095,"h":21.095,"l":21.095,"n":3,"o":21.095,"t":"2026-10-19T17:00:00Z","v":849,"vw":21.095},{"c":21.095,"h":21.095,"l":21.095,"n":6,"o":21.095,"t":"2026-10-19T17:15:00Z","v":627,"vw":21.095},{"c":21.1,"h":21.1,"l":21.095,"n":9,"o":21.095,"t":"2026-10-19T17:30:00Z","v":56579,"vw":21.099282},{"c":21.095,"h":21.095,"l":21.095,"n":1,"o":21.095,"t":"2026-10-19T17:45:00Z","v":119,"vw":21.095},{"c":21.1,"h":21.1,"l":21.1,"n":4,"o":21.1,"t":"2026-10-19T18:00:00Z","v":1391,"vw":21.1},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-19T18:15:00Z","v":107,"vw":21.1},{"c":21.085,"h":21.085,"l":21.085,"n":1,"o":21.085,"t":"2026-10-19T18:30:00Z","v":100,"vw":21.085},{"c":21.08,"h":21.08,"l":21.07,"n":10,"o":21.071,"t":"2026-10-19T18:45:00Z","v":2479,"vw":21.071298},{"c":21.071,"h":21.09,"l":21.071,"n":3,"o":21.09,"t":"2026-10-19T19:00:00Z","v":270,"vw":21.080154},{"c":21.08,"h":21.08,"l":21.08,"n":6,"o":21.08,"t":"2026-10-19T19:15:00Z","v":816,"vw":21.08},{"c":21.07,"h":21.0778,"l":21.07,"n":25,"o":21.0778,"t":"2026-10-19T19:30:00Z","v":2774,"vw":21.074209},{"c":21.02,"h":21.05,"l":21.02,"n":11,"o":21.05,"t":"2026-10-19T19:45:00Z","v":759,"vw":21.038497},{"c":21.05,"h":21.05,"l":21.05,"n":5,"o":21.05,"t":"2026-10-19T20:00:00Z","v":551,"vw":21.05},{"c":21.18,"h":21.18,"l":21.18,"n":2,"o":21.18,"t":"2026-10-20T13:15:00Z","v":168,"vw":21.18},{"c":21.2205,"h":21.24,"l":21.15,"n":8,"o":21.15,"t":"2026-10-20T13:30:00Z","v":2449,"vw":21.175234},{"c":21.29,"h":21.29,"l":21.28,"n":26,"o":21.28,"t":"2026-10-20T13:45:00Z","v":946,"vw":21.285714},{"c":21.31,"h":21.31,"l":21.31,"n":2,"o":21.31,"t":"2026-10-20T14:00:00Z","v":101,"vw":21.31},{"c":21.32,"h":21.32,"l":21.32,"n":2,"o":21.32,"t":"2026-10-20T14:15:00Z","v":244,"vw":21.32},{"c":21.36,"h":21.44,"l":21.36,"n":13,"o":21.4,"t":"2026-10-20T14:45:00Z","v":3409,"vw":21.431813},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-10-20T15:00:00Z","v":100,"vw":21.35},{"c":21.36,"h":21.4,"l":21.33,"n":7,"o":21.33,"t":"2026-10-20T15:30:00Z","v":612,"vw":21.369293},{"c":21.39,"h":21.4,"l":21.3201,"n":52,"o":21.3201,"t":"2026-10-20T15:45:00Z","v":8869,"vw":21.391571},{"c":21.36,"h":21.36,"l":21.33,"n":3,"o":21.33,"t":"2026-10-20T16:15:00Z","v":213,"vw":21.345},{"c":21.33,"h":21.4,"l":21.33,"n":4,"o":21.36,"t":"2026-10-20T16:30:00Z","v":938,"vw":21.361948},{"c":21.33,"h":21.38,"l":21.33,"n":29,"o":21.36,"t":"2026-10-20T16:45:00Z","v":2926,"vw":21.364208},{"c":21.34,"h":21.37,"l":21.34,"n":26,"o":21.37,"t":"2026-10-20T17:15:00Z","v":2273,"vw":21.359795},{"c":21.4,"h":21.4,"l":21.3301,"n":27,"o":21.3301,"t":"2026-10-20T17:30:00Z","v":43989,"vw":21.393854},{"c":21.33,"h":21.34,"l":21.33,"n":10,"o":21.34,"t":"2026-10-20T17:45:00Z","v":1014,"vw":21.336},{"c":21.37,"h":21.39,"l":21.37,"n":9,"o":21.38,"t":"2026-10-20T18:00:00Z","v":900,"vw":21.385556},{"c":21.37,"h":21.38,"l":21.355,"n":5,"o":21.355,"t":"2026-10-20T18:30:00Z","v":500,"vw":21.373},{"c":21.34,"h":21.38,"l":21.34,"n":16,"o":21.35,"t":"2026-10-20T19:00:00Z","v":2808,"vw":21.364601},{"c":21.35,"h":21.38,"l":21.3201,"n":23,"o":21.37,"t":"2026-10-20T19:15:00Z","v":2463,"vw":21.371913},{"c":21.37,"h":21.38,"l":21.33,"n":12,"o":21.38,"t":"2026-10-20T19:30:00Z","v":755,"vw":21.362659},{"c":21.35,"h":21.37,"l":21.35,"n":12,"o":21.35,"t":"2026-10-20T19:45:00Z","v":1130,"vw":21.357265},{"c":21.37,"h":21.37,"l":21.37,"n":5,"o":21.37,"t":"2026-10-20T20:00:00Z","v":190,"vw":21.37},{"c":21.44,"h":21.44,"l":21.44,"n":1,"o":21.44,"t":"2026-10-21T13:15:00Z","v":100,"vw":21.44},{"c":21.44,"h":21.44,"l":21.44,"n":12,"o":21.44,"t":"2026-10-21T13:30:00Z","v":1783,"vw":21.44},{"c":21.465,"h":21.485,"l":21.465,"n":8,"o":21.485,"t":"2026-10-21T13:45:00Z","v":722,"vw":21.476463},{"c":21.4741,"h":21.4741,"l":21.4741,"n":3,"o":21.4741,"t":"2026-10-21T14:00:00Z","v":148,"vw":21.4741},{"c":21.43,"h":21.43,"l":21.43,"n":2,"o":21.43,"t":"2026-10-21T14:15:00Z","v":152,"vw":21.43},{"c":21.4001,"h":21.4001,"l":21.4001,"n":1,"o":21.4001,"t":"2026-10-21T14:30:00Z","v":107,"vw":21.4001},{"c":21.4034,"h":21.435,"l":21.4034,"n":5,"o":21.435,"t":"2026-10-21T14:45:00Z","v":994,"vw":21.4217},{"c":21.4151,"h":21.4151,"l":21.38,"n":13,"o":21.41,"t":"2026-10-21T15:00:00Z","v":2098,"vw":21.405443},{"c":21.43,"h":21.43,"l":21.4,"n":9,"o":21.4,"t":"2026-10-21T15:15:00Z","v":551,"vw":21.414218},{"c":21.43,"h":21.44,"l":21.42,"n":6,"o":21.44,"t":"2026-10-21T15:30:00Z","v":510,"vw":21.43},{"c":21.425,"h":21.43,"l":21.41,"n":14,"o":21.41,"t":"2026-10-21T15:45:00Z","v":1078,"vw":21.416809},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-21T16:15:00Z","v":690,"vw":21.4},{"c":21.43,"h":21.43,"l":21.42,"n":14,"o":21.42,"t":"2026-10-21T16:30:00Z","v":789,"vw":21.427143},{"c":21.415,"h":21.415,"l":21.415,"n":3,"o":21.415,"t":"2026-10-21T16:45:00Z","v":712,"vw":21.415},{"c":21.43,"h":21.44,"l":21.415,"n":12,"o":21.415,"t":"2026-10-21T17:00:00Z","v":2070,"vw":21.425726},{"c":21.445,"h":21.445,"l":21.445,"n":3,"o":21.445,"t":"2026-10-21T17:15:00Z","v":200,"vw":21.445},{"c":21.47,"h":21.47,"l":21.445,"n":12,"o":21.445,"t":"2026-10-21T17:30:00Z","v":49263,"vw":21.466848},{"c":21.4422,"h":21.445,"l":21.4,"n":11,"o":21.445,"t":"2026-10-21T17:45:00Z","v":1635,"vw":21.420806},{"c":21.445,"h":21.445,"l":21.445,"n":2,"o":21.445,"t":"2026-10-21T18:00:00Z","v":501,"vw":21.445},{"c":21.445,"h":21.445,"l":21.445,"n":3,"o":21.445,"t":"2026-10-21T18:15:00Z","v":267,"vw":21.445},{"c":21.4,"h":21.4,"l":21.4,"n":2,"o":21.4,"t":"2026-10-21T18:30:00Z","v":144,"vw":21.4},{"c":21.3987,"h":21.49,"l":21.37,"n":12,"o":21.49,"t":"2026-10-21T18:45:00Z","v":954,"vw":21.417043},{"c":21.3532,"h":21.36,"l":21.3465,"n":7,"o":21.3465,"t":"2026-10-21T19:00:00Z","v":594,"vw":21.353325},{"c":21.365,"h":21.38,"l":21.34,"n":24,"o":21.36,"t":"2026-10-21T19:15:00Z","v":1689,"vw":21.361306},{"c":21.39,"h":21.39,"l":21.37,"n":39,"o":21.375,"t":"2026-10-21T19:30:00Z","v":5003,"vw":21.386687},{"c":21.39,"h":21.39,"l":21.38,"n":19,"o":21.38,"t":"2026-10-21T19:45:00Z","v":1103,"vw":21.381133},{"c":21.39,"h":21.39,"l":21.39,"n":3,"o":21.39,"t":"2026-10-21T20:00:00Z","v":149,"vw":21.39},{"c":21.32,"h":21.32,"l":21.2,"n":3,"o":21.32,"t":"2026-10-22T13:15:00Z","v":300,"vw":21.28},{"c":21.38,"h":21.4,"l":21.3,"n":15,"o":21.3,"t":"2026-10-22T13:30:00Z","v":9001,"vw":21.329626},{"c":21.41,"h":21.41,"l":21.39,"n":7,"o":21.39,"t":"2026-10-22T13:45:00Z","v":9012,"vw":21.407839},{"c":21.395,"h":21.415,"l":21.39,"n":10,"o":21.415,"t":"2026-10-22T14:00:00Z","v":878,"vw":21.397011},{"c":21.35,"h":21.361,"l":21.35,"n":16,"o":21.35,"t":"2026-10-22T14:15:00Z","v":1884,"vw":21.358289},{"c":21.3564,"h":21.3636,"l":21.34,"n":12,"o":21.34,"t":"2026-10-22T14:30:00Z","v":1166,"vw":21.354197},{"c":21.37,"h":21.395,"l":21.35,"n":12,"o":21.35,"t":"2026-10-22T14:45:00Z","v":837,"vw":21.371257},{"c":21.38,"h":21.4,"l":21.38,"n":4,"o":21.4,"t":"2026-10-22T15:00:00Z","v":394,"vw":21.391565},{"c":21.43,"h":21.43,"l":21.36,"n":6,"o":21.37,"t":"2026-10-22T15:15:00Z","v":667,"vw":21.400271},{"c":21.395,"h":21.395,"l":21.34,"n":7,"o":21.35,"t":"2026-10-22T15:30:00Z","v":813,"vw":21.374282},{"c":21.42,"h":21.42,"l":21.37,"n":33,"o":21.4,"t":"2026-10-22T15:45:00Z","v":2835,"vw":21.407294},{"c":21.42,"h":21.43,"l":21.42,"n":16,"o":21.43,"t":"2026-10-22T16:00:00Z","v":3433,"vw":21.422813},{"c":21.42,"h":21.44,"l":21.42,"n":5,"o":21.43,"t":"2026-10-22T16:15:00Z","v":443,"vw":21.429216},{"c":21.44,"h":21.44,"l":21.44,"n":3,"o":21.44,"t":"2026-10-22T16:45:00Z","v":462,"vw":21.44},{"c":21.45,"h":21.45,"l":21.45,"n":2,"o":21.45,"t":"2026-10-22T17:15:00Z","v":513,"vw":21.45},{"c":21.45,"h":21.45,"l":21.435,"n":6,"o":21.45,"t":"2026-10-22T17:30:00Z","v":152584,"vw":21.449076},{"c":21.43,"h":21.47,"l":21.43,"n":13,"o":21.46,"t":"2026-10-22T17:45:00Z","v":1608,"vw":21.450281},{"c":21.4699,"h":21.4699,"l":21.4699,"n":6,"o":21.4699,"t":"2026-10-22T18:00:00Z","v":548,"vw":21.4699},{"c":21.445,"h":21.445,"l":21.445,"n":3,"o":21.445,"t":"2026-10-22T18:15:00Z","v":855,"vw":21.445},{"c":21.43,"h":21.445,"l":21.43,"n":6,"o":21.43,"t":"2026-10-22T18:30:00Z","v":2299,"vw":21.436818},{"c":21.4201,"h":21.43,"l":21.4201,"n":4,"o":21.43,"t":"2026-10-22T18:45:00Z","v":315,"vw":21.423335},{"c":21.445,"h":21.445,"l":21.42,"n":7,"o":21.44,"t":"2026-10-22T19:00:00Z","v":51274,"vw":21.439731},{"c":21.47,"h":21.47,"l":21.47,"n":8,"o":21.47,"t":"2026-10-22T19:15:00Z","v":906,"vw":21.47},{"c":21.45,"h":21.455,"l":21.45,"n":32,"o":21.455,"t":"2026-10-22T19:30:00Z","v":11003,"vw":21.450419},{"c":21.43,"h":21.46,"l":21.43,"n":18,"o":21.45,"t":"2026-10-22T19:45:00Z","v":1913,"vw":21.451749},{"c":21.45,"h":21.45,"l":21.45,"n":5,"o":21.45,"t":"2026-10-22T20:00:00Z","v":297,"vw":21.45}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5,"strike":26.89670298934255,"iv":0.828307862462229,"gamma":0.05626566865711413,"theta":-0.024748546679402857,"vega":0.016839251221985253,"rho":0.002923619464145246,"breakevenPct":27.72355705987204},{"delta":0.25,"premium":0.5,"strike":24.535871885147607,"iv":0.6087679847273875,"gamma":0.0875552978297855,"theta":-0.020788847194567264,"vega":0.019094612887238228,"rho":0.0037308514023457967,"breakevenPct":16.717351445909593},{"delta":0.3,"premium":0.5,"strike":23.309015982897826,"iv":0.4716158786528074,"gamma":0.12426806593668151,"theta":-0.01780477689702694,"vega":0.02087212470917001,"rho":0.004531068370190554,"breakevenPct":10.997743510013184},{"delta":0.35,"premium":0.5086832789867127,"strike":22.65266884053149,"iv":0.3895893585280731,"gamma":0.1626565528734335,"theta":-0.01574785651561977,"vega":0.022097178827784832,"rho":0.005321999677879415,"breakevenPct":7.9783315595254285},{"delta":0.4,"premium":0.5210989565612033,"strike":22.156041737551867,"iv":0.32440955721663095,"gamma":0.20119808115953108,"theta":-0.014002114060079254,"vega":0.023135420264139638,"rho":0.006109675943817533,"breakevenPct":5.720935636890774},{"delta":0.45,"premium":0.5659287200128815,"strike":21.863570933290394,"iv":0.29248527197148627,"gamma":0.22166389741095596,"theta":-0.012988022667781813,"vega":0.023243580075822428,"rho":0.006894160187187486,"breakevenPct":4.566431950131823},{"delta":0.5,"premium":0.625609239823628,"strike":21.664635867254574,"iv":0.2757972506323135,"gamma":0.23384819073248317,"theta":-0.012309142693176185,"vega":0.02292561602103606,"rho":0.007677181981496494,"breakevenPct":3.917226606425179},{"delta":0.55,"premium":0.6852897596343747,"strike":21.465700801218752,"iv":0.2591092292931406,"gamma":0.2460324840540104,"theta":-0.011630262718570554,"vega":0.02260765196624969,"rho":0.008460203775805503,"breakevenPct":3.268021262718534},{"delta":0.6,"premium":0.7449702794451211,"strike":21.26676573518293,"iv":0.24242120795396782,"gamma":0.2582167773755376,"theta":-0.010951382743964927,"vega":0.022289687911463324,"rho":0.009243225570114512,"breakevenPct":2.6188159190118907},{"delta":0.65,"premium":0.8046507992558677,"strike":21.067830669147106,"iv":0.22573318661479497,"gamma":0.2704010706970648,"theta":-0.010272502769359298,"vega":0.021971723856676957,"rho":0.010026247364423521,"breakevenPct":1.969610575305246},{"delta":0.7,"premium":1.029876726887526,"strike":20.755371072373105,"iv":0.22874053181903425,"gamma":0.2496709442779339,"theta":-0.009277551458222372,"vega":0.020106225347352142,"rho":0.010727476639293756,"breakevenPct":1.5629268030798573},{"delta":0.75,"premium":1.340752381402524,"strike":20.384176261011913,"iv":0.24193784718019506,"gamma":0.2119115864326996,"theta":-0.008119071457248009,"vega":0.017440064922251534,"rho":0.011386388177639345,"breakevenPct":1.2817186126547129},{"delta":0.8,"premium":1.6516280359175217,"strike":20.01298144965072,"iv":0.2551351625413559,"gamma":0.17415222858746535,"theta":-0.006960591456273645,"vega":0.014773904497150925,"rho":0.012045299715984935,"breakevenPct":1.0005104222295684},{"delta":0.85,"premium":1.9625036904325188,"strike":19.64178663828953,"iv":0.2683324779025167,"gamma":0.13639287074223116,"theta":-0.005802111455299285,"vega":0.012107744072050324,"rho":0.012704211254330522,"breakevenPct":0.7193022318044247},{"delta":0.9,"premium":2.273379344947517,"strike":19.27059182692834,"iv":0.28152979326367755,"gamma":0.09863351289699687,"theta":-0.004643631454324921,"vega":0.009441583646949716,"rho":0.01336312279267611,"breakevenPct":0.43809404137928}],"put":[{"delta":0.25,"premium":0.5,"strike":19.674233018257233,"iv":0.5246528699932765,"gamma":0.10284562827947544,"theta":-0.016549321094196268,"vega":0.0190531141219304,"rho":-0.00476551512715996,"breakevenPct":10.609636278521059},{"delta":0.3,"premium":0.514699417413119,"strike":20.293988348262378,"iv":0.432192506060975,"gamma":0.13756978068939588,"theta":-0.014571166000737544,"vega":0.020705698530388516,"rho":-0.005668883210581876,"breakevenPct":7.788862793243539},{"delta":0.35,"premium":0.5375723816991981,"strike":20.75144763398396,"iv":0.36663475185292316,"gamma":0.17204047793191213,"theta":-0.012976025434446897,"vega":0.022096750363509304,"rho":-0.006578242645724921,"breakevenPct":5.76281933666777},{"delta":0.4,"premium":0.5758455383222121,"strike":21.093983775717135,"iv":0.32149713985066625,"gamma":0.19873002606943815,"theta":-0.011668845389828396,"vega":0.022857304849952173,"rho":-0.007489286905856288,"breakevenPct":4.344343881608751},{"delta":0.45,"premium":0.6324414687807816,"strike":21.299787159202843,"iv":0.30065491579816334,"gamma":0.21616175247901495,"theta":-0.010704273761827726,"vega":0.02286770894642941,"rho":-0.008402335729731928,"breakevenPct":3.648738039990392},{"delta":0.5,"premium":0.689037399239351,"strike":21.505590542688548,"iv":0.2798126917456604,"gamma":0.23359347888859175,"theta":-0.009739702133827056,"vega":0.02287811304290665,"rho":-0.009315384553607569,"breakevenPct":2.9531321983720336},{"delta":0.55,"premium":0.7456333296979205,"strike":21.711393926174257,"iv":0.2589704676931575,"gamma":0.2510252052981686,"theta":-0.008775130505826387,"vega":0.022888517139383887,"rho":-0.01022843337748321,"breakevenPct":2.257526356753674},{"delta":0.6,"premium":0.8022292601564899,"strike":21.91719730965996,"iv":0.23812824364065463,"gamma":0.26845693170774537,"theta":-0.007810558877825719,"vega":0.022898921235861125,"rho":-0.01114148220135885,"breakevenPct":1.5619205151353164},{"delta":0.65,"premium":0.9208679143198497,"strike":22.1278238857598,"iv":0.22826718683814046,"gamma":0.2624617049794895,"theta":-0.0068699588107841575,"vega":0.02175229506054743,"rho":-0.012072028921758956,"breakevenPct":1.1330723942193413},{"delta":0.7,"premium":1.0812730358696656,"strike":22.341697381159555,"iv":0.22579852895728209,"gamma":0.2406957155289036,"theta":-0.00594549613035646,"vega":0.01982676905256621,"rho":-0.013014355030310973,"breakevenPct":0.883802586061119},{"delta":0.75,"premium":1.241678157419482,"strike":22.555570876559308,"iv":0.2233298710764237,"gamma":0.21892972607831762,"theta":-0.0050210334499287594,"vega":0.017901243044584982,"rho":-0.013956681138862993,"breakevenPct":0.6345327779028962},{"delta":0.8,"premium":1.4020832789692983,"strike":22.769444371959064,"iv":0.22086121319556534,"gamma":0.19716373662773162,"theta":-0.004096570769501059,"vega":0.015975717036603755,"rho":-0.014899007247415011,"breakevenPct":0.38526296974467356},{"delta":0.85,"premium":1.5624884005191144,"strike":22.98331786735882,"iv":0.21839255531470697,"gamma":0.17539774717714568,"theta":-0.0031721080890733605,"vega":0.014050191028622535,"rho":-0.01584133335596703,"breakevenPct":0.13599316158645136},{"delta":0.9,"premium":4.467768595041328,"strike":25.867768595041326,"iv":0.48314628099173595,"gamma":0.06036115702479329,"theta":-0.0062206611570247965,"vega":0.010619008264462805,"rho":-0.01885628459528501,"breakevenPct":0.23310023310023645}]},"raw":{"call":[{"delta":0.2,"premium":0.5,"strike":26.89670298934255,"iv":0.828307862462229,"gamma":0.05626566865711413,"theta":-0.024748546679402857,"vega":0.016839251221985253,"rho":0.002923619464145246,"breakevenPct":27.72355705987204},{"delta":0.25,"premium":0.5,"strike":24.535871885147607,"iv":0.6087679847273875,"gamma":0.0875552978297855,"theta":-0.020788847194567264,"vega":0.019094612887238228,"rho":0.0037308514023457967,"breakevenPct":16.717351445909593},{"delta":0.3,"premium":0.5,"strike":23.309015982897826,"iv":0.4716158786528074,"gamma":0.12426806593668151,"theta":-0.01780477689702694,"vega":0.02087212470917001,"rho":0.004531068370190554,"breakevenPct":10.997743510013184},{"delta":0.35,"premium":0.5086832789867127,"strike":22.65266884053149,"iv":0.3895893585280731,"gamma":0.1626565528734335,"theta":-0.01574785651561977,"vega":0.022097178827784832,"rho":0.005321999677879415,"breakevenPct":7.9783315595254285},{"delta":0.4,"premium":0.5210989565612033,"strike":22.156041737551867,"iv":0.32440955721663095,"gamma":0.20119808115953108,"theta":-0.014002114060079254,"vega":0.023135420264139638,"rho":0.006109675943817533,"breakevenPct":5.720935636890774},{"delta":0.45,"premium":0.5659287200128815,"strike":21.863570933290394,"iv":0.29248527197148627,"gamma":0.22166389741095596,"theta":-0.012988022667781813,"vega":0.023243580075822428,"rho":0.006894160187187486,"breakevenPct":4.566431950131823},{"delta":0.5,"premium":0.625609239823628,"strike":21.664635867254574,"iv":0.2757972506323135,"gamma":0.23384819073248317,"theta":-0.012309142693176185,"vega":0.02292561602103606,"rho":0.007677181981496494,"breakevenPct":3.917226606425179},{"delta":0.55,"premium":0.6852897596343747,"strike":21.465700801218752,"iv":0.2591092292931406,"gamma":0.2460324840540104,"theta":-0.011630262718570554,"vega":0.02260765196624969,"rho":0.008460203775805503,"breakevenPct":3.268021262718534},{"delta":0.6,"premium":0.7449702794451211,"strike":21.26676573518293,"iv":0.24242120795396782,"gamma":0.2582167773755376,"theta":-0.010951382743964927,"vega":0.022289687911463324,"rho":0.009243225570114512,"breakevenPct":2.6188159190118907},{"delta":0.65,"premium":0.8046507992558677,"strike":21.067830669147106,"iv":0.22573318661479497,"gamma":0.2704010706970648,"theta":-0.010272502769359298,"vega":0.021971723856676957,"rho":0.010026247364423521,"breakevenPct":1.969610575305246},{"delta":0.7,"premium":1.029876726887526,"strike":20.755371072373105,"iv":0.22874053181903425,"gamma":0.2496709442779339,"theta":-0.009277551458222372,"vega":0.020106225347352142,"rho":0.010727476639293756,"breakevenPct":1.5629268030798573},{"delta":0.75,"premium":1.340752381402524,"strike":20.384176261011913,"iv":0.24193784718019506,"gamma":0.2119115864326996,"theta":-0.008119071457248009,"vega":0.017440064922251534,"rho":0.011386388177639345,"breakevenPct":1.2817186126547129},{"delta":0.8,"premium":1.6516280359175217,"strike":20.01298144965072,"iv":0.2551351625413559,"gamma":0.17415222858746535,"theta":-0.006960591456273645,"vega":0.014773904497150925,"rho":0.012045299715984935,"breakevenPct":1.0005104222295684},{"delta":0.85,"premium":1.9625036904325188,"strike":19.64178663828953,"iv":0.2683324779025167,"gamma":0.13639287074223116,"theta":-0.005802111455299285,"vega":0.012107744072050324,"rho":0.012704211254330522,"breakevenPct":0.7193022318044247},{"delta":0.9,"premium":2.273379344947517,"strike":19.27059182692834,"iv":0.28152979326367755,"gamma":0.09863351289699687,"theta":-0.004643631454324921,"vega":0.009441583646949716,"rho":0.01336312279267611,"breakevenPct":0.43809404137928}],"put":[{"delta":0.25,"premium":0.5,"strike":19.674233018257233,"iv":0.5246528699932765,"gamma":0.10284562827947544,"theta":-0.016549321094196268,"vega":0.0190531141219304,"rho":-0.00476551512715996,"breakevenPct":10.609636278521059},{"delta":0.3,"premium":0.514699417413119,"strike":20.293988348262378,"iv":0.432192506060975,"gamma":0.13756978068939588,"theta":-0.014571166000737544,"vega":0.020705698530388516,"rho":-0.005668883210581876,"breakevenPct":7.788862793243539},{"delta":0.35,"premium":0.5375723816991981,"strike":20.75144763398396,"iv":0.36663475185292316,"gamma":0.17204047793191213,"theta":-0.012976025434446897,"vega":0.022096750363509304,"rho":-0.006578242645724921,"breakevenPct":5.76281933666777},{"delta":0.4,"premium":0.5758455383222121,"strike":21.093983775717135,"iv":0.32149713985066625,"gamma":0.19873002606943815,"theta":-0.011668845389828396,"vega":0.022857304849952173,"rho":-0.007489286905856288,"breakevenPct":4.344343881608751},{"delta":0.45,"premium":0.6324414687807816,"strike":21.299787159202843,"iv":0.30065491579816334,"gamma":0.21616175247901495,"theta":-0.010704273761827726,"vega":0.02286770894642941,"rho":-0.008402335729731928,"breakevenPct":3.648738039990392},{"delta":0.5,"premium":0.689037399239351,"strike":21.505590542688548,"iv":0.2798126917456604,"gamma":0.23359347888859175,"theta":-0.009739702133827056,"vega":0.02287811304290665,"rho":-0.009315384553607569,"breakevenPct":2.9531321983720336},{"delta":0.55,"premium":0.7456333296979205,"strike":21.711393926174257,"iv":0.2589704676931575,"gamma":0.2510252052981686,"theta":-0.008775130505826387,"vega":0.022888517139383887,"rho":-0.01022843337748321,"breakevenPct":2.257526356753674},{"delta":0.6,"premium":0.8022292601564899,"strike":21.91719730965996,"iv":0.23812824364065463,"gamma":0.26845693170774537,"theta":-0.007810558877825719,"vega":0.022898921235861125,"rho":-0.01114148220135885,"breakevenPct":1.5619205151353164},{"delta":0.65,"premium":0.9208679143198497,"strike":22.1278238857598,"iv":0.22826718683814046,"gamma":0.2624617049794895,"theta":-0.0068699588107841575,"vega":0.02175229506054743,"rho":-0.012072028921758956,"breakevenPct":1.1330723942193413},{"delta":0.7,"premium":1.0812730358696656,"strike":22.341697381159555,"iv":0.22579852895728209,"gamma":0.2406957155289036,"theta":-0.00594549613035646,"vega":0.01982676905256621,"rho":-0.013014355030310973,"breakevenPct":0.883802586061119},{"delta":0.75,"premium":1.241678157419482,"strike":22.555570876559308,"iv":0.2233298710764237,"gamma":0.21892972607831762,"theta":-0.0050210334499287594,"vega":0.017901243044584982,"rho":-0.013956681138862993,"breakevenPct":0.6345327779028962},{"delta":0.8,"premium":1.4020832789692983,"strike":22.769444371959064,"iv":0.22086121319556534,"gamma":0.19716373662773162,"theta":-0.004096570769501059,"vega":0.015975717036603755,"rho":-0.014899007247415011,"breakevenPct":0.38526296974467356},{"delta":0.85,"premium":1.5624884005191144,"strike":22.98331786735882,"iv":0.21839255531470697,"gamma":0.17539774717714568,"theta":-0.0031721080890733605,"vega":0.014050191028622535,"rho":-0.01584133335596703,"breakevenPct":0.13599316158645136},{"delta":0.9,"premium":4.467768595041328,"strike":25.867768595041326,"iv":0.48314628099173595,"gamma":0.06036115702479329,"theta":-0.0062206611570247965,"vega":0.010619008264462805,"rho":-0.01885628459528501,"breakevenPct":0.23310023310023645}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}