{"symbol":"HYEM","url":"https://intraalpha.com/companies/HYEM","capturedAt":"2026-10-22T23:59:14.565Z","state":"ready","quote":{"symbol":"HYEM","last_price":19.36,"prev_close":19.335,"regular_close":19.36,"change":0.025,"change_pct":0.1293,"regular_change":0.025,"regular_change_pct":0.1293,"extended_change":0,"extended_change_pct":0,"bid":19.22,"ask":19.75,"bid_size":100,"ask_size":100,"volume":155359,"vwap":19.341014,"open":19.33,"high":19.36,"low":19.3,"close":19.36,"trade_count":755,"last_trade_at":"2026-10-22T22:30:00.003029745Z","last_quote_at":"2026-10-22T23:56:49.12624819Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:59:13.037051265-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":512400000,"net_expense_ratio":0.004,"portfolio_turnover":0.39,"dividend_yield":0.0714,"inception_date":"2012-05-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:59:14.205444+00:00"},"optionObservedAt":"2026-10-22T19:58:18.352Z","bars":[{"c":19.41,"h":19.41,"l":19.41,"n":5,"o":19.41,"t":"2026-10-15T13:30:00Z","v":5350,"vw":19.41},{"c":19.41,"h":19.41,"l":19.41,"n":4,"o":19.41,"t":"2026-10-15T13:35:00Z","v":1504,"vw":19.41},{"c":19.41,"h":19.41,"l":19.41,"n":3,"o":19.41,"t":"2026-10-15T13:40:00Z","v":161,"vw":19.41},{"c":19.41,"h":19.41,"l":19.41,"n":2,"o":19.41,"t":"2026-10-15T13:45:00Z","v":243,"vw":19.41},{"c":19.41,"h":19.41,"l":19.41,"n":3,"o":19.41,"t":"2026-10-15T13:50:00Z","v":403,"vw":19.41},{"c":19.41,"h":19.41,"l":19.41,"n":3,"o":19.41,"t":"2026-10-15T13:55:00Z","v":302,"vw":19.41},{"c":19.41,"h":19.41,"l":19.41,"n":1,"o":19.41,"t":"2026-10-15T14:00:00Z","v":400,"vw":19.41},{"c":19.42,"h":19.42,"l":19.415,"n":3,"o":19.415,"t":"2026-10-15T14:05:00Z","v":1101,"vw":19.415455},{"c":19.405,"h":19.405,"l":19.4003,"n":3,"o":19.4003,"t":"2026-10-15T14:20:00Z","v":627,"vw":19.401051},{"c":19.41,"h":19.41,"l":19.405,"n":11,"o":19.405,"t":"2026-10-15T14:25:00Z","v":835,"vw":19.407952},{"c":19.42,"h":19.42,"l":19.42,"n":34,"o":19.42,"t":"2026-10-15T14:30:00Z","v":541,"vw":19.42},{"c":19.415,"h":19.415,"l":19.415,"n":1,"o":19.415,"t":"2026-10-15T14:35:00Z","v":100,"vw":19.415},{"c":19.42,"h":19.42,"l":19.42,"n":1,"o":19.42,"t":"2026-10-15T14:40:00Z","v":100,"vw":19.42},{"c":19.425,"h":19.425,"l":19.42,"n":2,"o":19.42,"t":"2026-10-15T14:50:00Z","v":200,"vw":19.4225},{"c":19.425,"h":19.425,"l":19.425,"n":1,"o":19.425,"t":"2026-10-15T14:55:00Z","v":100,"vw":19.425},{"c":19.435,"h":19.435,"l":19.43,"n":22,"o":19.43,"t":"2026-10-15T15:00:00Z","v":1657,"vw":19.43286},{"c":19.425,"h":19.43,"l":19.425,"n":2,"o":19.43,"t":"2026-10-15T15:15:00Z","v":688,"vw":19.429273},{"c":19.4242,"h":19.4242,"l":19.4242,"n":1,"o":19.4242,"t":"2026-10-15T15:20:00Z","v":187,"vw":19.4242},{"c":19.425,"h":19.425,"l":19.425,"n":1,"o":19.425,"t":"2026-10-15T15:25:00Z","v":100,"vw":19.425},{"c":19.425,"h":19.425,"l":19.425,"n":1,"o":19.425,"t":"2026-10-15T15:35:00Z","v":100,"vw":19.425},{"c":19.42,"h":19.4225,"l":19.42,"n":16,"o":19.42,"t":"2026-10-15T15:40:00Z","v":994,"vw":19.420417},{"c":19.415,"h":19.415,"l":19.415,"n":2,"o":19.415,"t":"2026-10-15T15:50:00Z","v":101,"vw":19.415},{"c":19.405,"h":19.41,"l":19.405,"n":14,"o":19.41,"t":"2026-10-15T16:00:00Z","v":6537,"vw":19.405612},{"c":19.41,"h":19.41,"l":19.41,"n":4,"o":19.41,"t":"2026-10-15T16:05:00Z","v":550,"vw":19.41},{"c":19.415,"h":19.415,"l":19.41,"n":4,"o":19.41,"t":"2026-10-15T16:15:00Z","v":304,"vw":19.413333},{"c":19.42,"h":19.42,"l":19.415,"n":26,"o":19.415,"t":"2026-10-15T16:20:00Z","v":14816,"vw":19.419259},{"c":19.42,"h":19.425,"l":19.42,"n":10,"o":19.425,"t":"2026-10-15T16:25:00Z","v":666,"vw":19.422222},{"c":19.415,"h":19.42,"l":19.415,"n":7,"o":19.42,"t":"2026-10-15T16:40:00Z","v":1056,"vw":19.41561},{"c":19.415,"h":19.415,"l":19.415,"n":1,"o":19.415,"t":"2026-10-15T17:05:00Z","v":173,"vw":19.415},{"c":19.415,"h":19.415,"l":19.415,"n":2,"o":19.415,"t":"2026-10-15T17:10:00Z","v":2347,"vw":19.415},{"c":19.415,"h":19.42,"l":19.415,"n":10,"o":19.4175,"t":"2026-10-15T17:25:00Z","v":1079,"vw":19.417239},{"c":19.42,"h":19.42,"l":19.42,"n":2,"o":19.42,"t":"2026-10-15T17:30:00Z","v":116,"vw":19.42},{"c":19.42,"h":19.42,"l":19.42,"n":3,"o":19.42,"t":"2026-10-15T17:35:00Z","v":300,"vw":19.42},{"c":19.43,"h":19.43,"l":19.4201,"n":4,"o":19.4201,"t":"2026-10-15T17:40:00Z","v":619,"vw":19.422019},{"c":19.425,"h":19.425,"l":19.425,"n":1,"o":19.425,"t":"2026-10-15T17:45:00Z","v":103,"vw":19.425},{"c":19.425,"h":19.425,"l":19.425,"n":1,"o":19.425,"t":"2026-10-15T17:50:00Z","v":100,"vw":19.425},{"c":19.425,"h":19.4292,"l":19.425,"n":3,"o":19.4292,"t":"2026-10-15T18:00:00Z","v":719,"vw":19.428615},{"c":19.425,"h":19.4276,"l":19.425,"n":4,"o":19.425,"t":"2026-10-15T18:05:00Z","v":379,"vw":19.426224},{"c":19.425,"h":19.425,"l":19.425,"n":4,"o":19.425,"t":"2026-10-15T18:10:00Z","v":233,"vw":19.425},{"c":19.425,"h":19.425,"l":19.425,"n":1,"o":19.425,"t":"2026-10-15T18:15:00Z","v":100,"vw":19.425},{"c":19.42,"h":19.4225,"l":19.42,"n":2,"o":19.4225,"t":"2026-10-15T18:20:00Z","v":241,"vw":19.421463},{"c":19.425,"h":19.425,"l":19.425,"n":6,"o":19.425,"t":"2026-10-15T18:25:00Z","v":611,"vw":19.425},{"c":19.425,"h":19.425,"l":19.425,"n":1,"o":19.425,"t":"2026-10-15T18:35:00Z","v":100,"vw":19.425},{"c":19.425,"h":19.425,"l":19.425,"n":8,"o":19.425,"t":"2026-10-15T18:45:00Z","v":1464,"vw":19.425},{"c":19.425,"h":19.425,"l":19.425,"n":1,"o":19.425,"t":"2026-10-15T18:50:00Z","v":494,"vw":19.425},{"c":19.425,"h":19.425,"l":19.425,"n":3,"o":19.425,"t":"2026-10-15T19:00:00Z","v":201,"vw":19.425},{"c":19.425,"h":19.425,"l":19.425,"n":2,"o":19.425,"t":"2026-10-15T19:05:00Z","v":101,"vw":19.425},{"c":19.425,"h":19.43,"l":19.425,"n":18,"o":19.425,"t":"2026-10-15T19:10:00Z","v":1126,"vw":19.42661},{"c":19.425,"h":19.43,"l":19.42,"n":6,"o":19.43,"t":"2026-10-15T19:15:00Z","v":1082,"vw":19.42859},{"c":19.425,"h":19.4273,"l":19.425,"n":8,"o":19.4273,"t":"2026-10-15T19:20:00Z","v":764,"vw":19.426652},{"c":19.425,"h":19.425,"l":19.425,"n":7,"o":19.425,"t":"2026-10-15T19:25:00Z","v":243,"vw":19.425},{"c":19.43,"h":19.43,"l":19.42,"n":5,"o":19.42,"t":"2026-10-15T19:30:00Z","v":1126,"vw":19.421007},{"c":19.425,"h":19.43,"l":19.42,"n":24,"o":19.42,"t":"2026-10-15T19:35:00Z","v":4956,"vw":19.423341},{"c":19.425,"h":19.43,"l":19.425,"n":43,"o":19.425,"t":"2026-10-15T19:40:00Z","v":3227,"vw":19.427153},{"c":19.425,"h":19.43,"l":19.425,"n":9,"o":19.425,"t":"2026-10-15T19:45:00Z","v":619,"vw":19.427},{"c":19.42,"h":19.42,"l":19.415,"n":31,"o":19.415,"t":"2026-10-15T19:50:00Z","v":2923,"vw":19.418051},{"c":19.44,"h":19.45,"l":19.42,"n":106,"o":19.425,"t":"2026-10-15T19:55:00Z","v":14380,"vw":19.431374},{"c":19.45,"h":19.45,"l":19.45,"n":7,"o":19.45,"t":"2026-10-15T20:00:00Z","v":2667,"vw":19.45},{"c":19.43,"h":19.43,"l":19.43,"n":6,"o":19.43,"t":"2026-10-16T13:30:00Z","v":3161,"vw":19.43},{"c":19.4258,"h":19.4258,"l":19.4258,"n":2,"o":19.4258,"t":"2026-10-16T13:35:00Z","v":101,"vw":19.4258},{"c":19.42,"h":19.42,"l":19.42,"n":7,"o":19.42,"t":"2026-10-16T13:40:00Z","v":983,"vw":19.42},{"c":19.4276,"h":19.4276,"l":19.4276,"n":2,"o":19.4276,"t":"2026-10-16T13:55:00Z","v":515,"vw":19.4276},{"c":19.43,"h":19.43,"l":19.43,"n":9,"o":19.43,"t":"2026-10-16T14:00:00Z","v":846,"vw":19.43},{"c":19.425,"h":19.425,"l":19.425,"n":2,"o":19.425,"t":"2026-10-16T14:20:00Z","v":551,"vw":19.425},{"c":19.4276,"h":19.4276,"l":19.4276,"n":4,"o":19.4276,"t":"2026-10-16T14:30:00Z","v":842,"vw":19.4276},{"c":19.42,"h":19.42,"l":19.42,"n":3,"o":19.42,"t":"2026-10-16T14:50:00Z","v":615,"vw":19.42},{"c":19.425,"h":19.425,"l":19.425,"n":2,"o":19.425,"t":"2026-10-16T15:00:00Z","v":274,"vw":19.425},{"c":19.43,"h":19.43,"l":19.43,"n":1,"o":19.43,"t":"2026-10-16T15:10:00Z","v":100,"vw":19.43},{"c":19.425,"h":19.425,"l":19.425,"n":3,"o":19.425,"t":"2026-10-16T15:20:00Z","v":103,"vw":19.425},{"c":19.42,"h":19.4201,"l":19.42,"n":2,"o":19.4201,"t":"2026-10-16T15:30:00Z","v":4538,"vw":19.42002},{"c":19.4258,"h":19.4258,"l":19.4258,"n":1,"o":19.4258,"t":"2026-10-16T15:35:00Z","v":250,"vw":19.4258},{"c":19.41,"h":19.41,"l":19.41,"n":1,"o":19.41,"t":"2026-10-16T16:05:00Z","v":155,"vw":19.41},{"c":19.41,"h":19.415,"l":19.41,"n":9,"o":19.415,"t":"2026-10-16T16:20:00Z","v":1550,"vw":19.410621},{"c":19.405,"h":19.4072,"l":19.405,"n":2,"o":19.4072,"t":"2026-10-16T16:25:00Z","v":353,"vw":19.406016},{"c":19.4,"h":19.405,"l":19.4,"n":28,"o":19.4,"t":"2026-10-16T16:30:00Z","v":3368,"vw":19.401675},{"c":19.394,"h":19.394,"l":19.394,"n":1,"o":19.394,"t":"2026-10-16T16:35:00Z","v":493,"vw":19.394},{"c":19.4,"h":19.4,"l":19.4,"n":2,"o":19.4,"t":"2026-10-16T16:40:00Z","v":186,"vw":19.4},{"c":19.3997,"h":19.3997,"l":19.3901,"n":2,"o":19.3901,"t":"2026-10-16T16:45:00Z","v":2742,"vw":19.398089},{"c":19.3972,"h":19.3972,"l":19.3972,"n":1,"o":19.3972,"t":"2026-10-16T16:55:00Z","v":155,"vw":19.3972},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-16T17:00:00Z","v":136,"vw":19.4},{"c":19.4,"h":19.4,"l":19.3959,"n":3,"o":19.3959,"t":"2026-10-16T17:10:00Z","v":775,"vw":19.396474},{"c":19.395,"h":19.395,"l":19.395,"n":1,"o":19.395,"t":"2026-10-16T17:20:00Z","v":110,"vw":19.395},{"c":19.39,"h":19.39,"l":19.39,"n":10,"o":19.39,"t":"2026-10-16T17:25:00Z","v":1125,"vw":19.39},{"c":19.385,"h":19.385,"l":19.38,"n":4,"o":19.38,"t":"2026-10-16T17:30:00Z","v":5513,"vw":19.384902},{"c":19.39,"h":19.39,"l":19.385,"n":9,"o":19.385,"t":"2026-10-16T17:40:00Z","v":1051,"vw":19.386189},{"c":19.395,"h":19.395,"l":19.395,"n":1,"o":19.395,"t":"2026-10-16T17:55:00Z","v":149,"vw":19.395},{"c":19.39,"h":19.395,"l":19.39,"n":13,"o":19.395,"t":"2026-10-16T18:15:00Z","v":751,"vw":19.391553},{"c":19.38,"h":19.38,"l":19.38,"n":20,"o":19.38,"t":"2026-10-16T18:20:00Z","v":1294,"vw":19.38},{"c":19.39,"h":19.39,"l":19.39,"n":8,"o":19.39,"t":"2026-10-16T18:25:00Z","v":1322,"vw":19.39},{"c":19.385,"h":19.385,"l":19.385,"n":1,"o":19.385,"t":"2026-10-16T18:40:00Z","v":145,"vw":19.385},{"c":19.385,"h":19.385,"l":19.38,"n":3,"o":19.38,"t":"2026-10-16T18:55:00Z","v":650,"vw":19.384019},{"c":19.395,"h":19.395,"l":19.395,"n":1,"o":19.395,"t":"2026-10-16T19:05:00Z","v":204,"vw":19.395},{"c":19.3999,"h":19.3999,"l":19.3999,"n":2,"o":19.3999,"t":"2026-10-16T19:10:00Z","v":331,"vw":19.3999},{"c":19.3962,"h":19.4,"l":19.39,"n":12,"o":19.395,"t":"2026-10-16T19:20:00Z","v":1400,"vw":19.394897},{"c":19.395,"h":19.395,"l":19.395,"n":2,"o":19.395,"t":"2026-10-16T19:30:00Z","v":267,"vw":19.395},{"c":19.395,"h":19.395,"l":19.395,"n":4,"o":19.395,"t":"2026-10-16T19:35:00Z","v":311,"vw":19.395},{"c":19.39,"h":19.39,"l":19.39,"n":4,"o":19.39,"t":"2026-10-16T19:40:00Z","v":440,"vw":19.39},{"c":19.38,"h":19.38,"l":19.38,"n":3,"o":19.38,"t":"2026-10-16T19:45:00Z","v":177,"vw":19.38},{"c":19.39,"h":19.39,"l":19.39,"n":8,"o":19.39,"t":"2026-10-16T19:55:00Z","v":1604,"vw":19.39},{"c":19.39,"h":19.39,"l":19.39,"n":5,"o":19.39,"t":"2026-10-16T20:00:00Z","v":112,"vw":19.39},{"c":19.42,"h":19.42,"l":19.37,"n":7,"o":19.41,"t":"2026-10-19T13:30:00Z","v":8075,"vw":19.372086},{"c":19.38,"h":19.38,"l":19.38,"n":1,"o":19.38,"t":"2026-10-19T13:45:00Z","v":337,"vw":19.38},{"c":19.3801,"h":19.3801,"l":19.3801,"n":1,"o":19.3801,"t":"2026-10-19T13:50:00Z","v":726,"vw":19.3801},{"c":19.375,"h":19.375,"l":19.37,"n":16,"o":19.37,"t":"2026-10-19T13:55:00Z","v":2291,"vw":19.37022},{"c":19.38,"h":19.38,"l":19.37,"n":6,"o":19.37,"t":"2026-10-19T14:00:00Z","v":3498,"vw":19.378681},{"c":19.375,"h":19.375,"l":19.375,"n":4,"o":19.375,"t":"2026-10-19T14:10:00Z","v":279,"vw":19.375},{"c":19.3701,"h":19.3701,"l":19.3701,"n":2,"o":19.3701,"t":"2026-10-19T14:15:00Z","v":105,"vw":19.3701},{"c":19.37,"h":19.37,"l":19.37,"n":3,"o":19.37,"t":"2026-10-19T14:20:00Z","v":121,"vw":19.37},{"c":19.365,"h":19.365,"l":19.36,"n":4,"o":19.36,"t":"2026-10-19T14:25:00Z","v":645,"vw":19.36231},{"c":19.35,"h":19.35,"l":19.35,"n":59,"o":19.35,"t":"2026-10-19T14:30:00Z","v":162,"vw":19.35},{"c":19.36,"h":19.36,"l":19.36,"n":3,"o":19.36,"t":"2026-10-19T14:40:00Z","v":113,"vw":19.36},{"c":19.3599,"h":19.3599,"l":19.3599,"n":9,"o":19.3599,"t":"2026-10-19T14:45:00Z","v":896,"vw":19.3599},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-19T14:55:00Z","v":100,"vw":19.35},{"c":19.355,"h":19.355,"l":19.35,"n":6,"o":19.35,"t":"2026-10-19T15:00:00Z","v":522,"vw":19.351169},{"c":19.35,"h":19.355,"l":19.35,"n":5,"o":19.355,"t":"2026-10-19T15:15:00Z","v":8137,"vw":19.354938},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-19T15:30:00Z","v":100,"vw":19.35},{"c":19.355,"h":19.355,"l":19.355,"n":2,"o":19.355,"t":"2026-10-19T15:45:00Z","v":222,"vw":19.355},{"c":19.35,"h":19.35,"l":19.35,"n":2,"o":19.35,"t":"2026-10-19T15:55:00Z","v":141,"vw":19.35},{"c":19.345,"h":19.345,"l":19.345,"n":1,"o":19.345,"t":"2026-10-19T16:05:00Z","v":133,"vw":19.345},{"c":19.34,"h":19.34,"l":19.34,"n":2,"o":19.34,"t":"2026-10-19T16:10:00Z","v":133,"vw":19.34},{"c":19.34,"h":19.345,"l":19.34,"n":2,"o":19.345,"t":"2026-10-19T16:25:00Z","v":421,"vw":19.343812},{"c":19.345,"h":19.345,"l":19.345,"n":1,"o":19.345,"t":"2026-10-19T16:30:00Z","v":100,"vw":19.345},{"c":19.34,"h":19.34,"l":19.34,"n":1,"o":19.34,"t":"2026-10-19T16:45:00Z","v":100,"vw":19.34},{"c":19.3438,"h":19.3438,"l":19.3438,"n":1,"o":19.3438,"t":"2026-10-19T16:50:00Z","v":1030,"vw":19.3438},{"c":19.3428,"h":19.3428,"l":19.3428,"n":2,"o":19.3428,"t":"2026-10-19T16:55:00Z","v":126,"vw":19.3428},{"c":19.345,"h":19.345,"l":19.34,"n":7,"o":19.34,"t":"2026-10-19T17:00:00Z","v":952,"vw":19.34447},{"c":19.34,"h":19.345,"l":19.34,"n":10,"o":19.3405,"t":"2026-10-19T17:10:00Z","v":4129,"vw":19.340945},{"c":19.3355,"h":19.3368,"l":19.3355,"n":2,"o":19.3368,"t":"2026-10-19T17:25:00Z","v":1491,"vw":19.336709},{"c":19.3399,"h":19.3399,"l":19.3399,"n":2,"o":19.3399,"t":"2026-10-19T17:35:00Z","v":1583,"vw":19.3399},{"c":19.33,"h":19.33,"l":19.33,"n":1,"o":19.33,"t":"2026-10-19T17:40:00Z","v":100,"vw":19.33},{"c":19.335,"h":19.335,"l":19.335,"n":1,"o":19.335,"t":"2026-10-19T17:45:00Z","v":485,"vw":19.335},{"c":19.33,"h":19.33,"l":19.33,"n":1,"o":19.33,"t":"2026-10-19T18:05:00Z","v":100,"vw":19.33},{"c":19.3301,"h":19.3301,"l":19.33,"n":3,"o":19.33,"t":"2026-10-19T18:10:00Z","v":6325,"vw":19.330074},{"c":19.335,"h":19.335,"l":19.335,"n":2,"o":19.335,"t":"2026-10-19T18:15:00Z","v":200,"vw":19.335},{"c":19.335,"h":19.335,"l":19.335,"n":1,"o":19.335,"t":"2026-10-19T18:20:00Z","v":100,"vw":19.335},{"c":19.335,"h":19.335,"l":19.335,"n":2,"o":19.335,"t":"2026-10-19T18:30:00Z","v":246,"vw":19.335},{"c":19.33,"h":19.335,"l":19.33,"n":15,"o":19.335,"t":"2026-10-19T18:35:00Z","v":3676,"vw":19.331108},{"c":19.335,"h":19.335,"l":19.335,"n":2,"o":19.335,"t":"2026-10-19T18:40:00Z","v":101,"vw":19.335},{"c":19.335,"h":19.335,"l":19.335,"n":2,"o":19.335,"t":"2026-10-19T18:50:00Z","v":365,"vw":19.335},{"c":19.33,"h":19.3303,"l":19.33,"n":14,"o":19.3303,"t":"2026-10-19T19:15:00Z","v":1328,"vw":19.330024},{"c":19.335,"h":19.34,"l":19.335,"n":4,"o":19.335,"t":"2026-10-19T19:20:00Z","v":924,"vw":19.338647},{"c":19.33,"h":19.3361,"l":19.33,"n":3,"o":19.3361,"t":"2026-10-19T19:25:00Z","v":306,"vw":19.332033},{"c":19.335,"h":19.335,"l":19.335,"n":2,"o":19.335,"t":"2026-10-19T19:30:00Z","v":106,"vw":19.335},{"c":19.335,"h":19.3399,"l":19.33,"n":5,"o":19.331,"t":"2026-10-19T19:35:00Z","v":1406,"vw":19.331796},{"c":19.335,"h":19.3376,"l":19.33,"n":9,"o":19.33,"t":"2026-10-19T19:40:00Z","v":835,"vw":19.334788},{"c":19.3314,"h":19.335,"l":19.33,"n":7,"o":19.335,"t":"2026-10-19T19:45:00Z","v":544,"vw":19.3323},{"c":19.33,"h":19.34,"l":19.33,"n":16,"o":19.335,"t":"2026-10-19T19:50:00Z","v":4738,"vw":19.331709},{"c":19.34,"h":19.34,"l":19.334,"n":31,"o":19.34,"t":"2026-10-19T19:55:00Z","v":2475,"vw":19.336659},{"c":19.34,"h":19.34,"l":19.34,"n":7,"o":19.34,"t":"2026-10-19T20:00:00Z","v":386,"vw":19.34},{"c":19.32,"h":19.34,"l":19.32,"n":4,"o":19.34,"t":"2026-10-20T13:30:00Z","v":4758,"vw":19.336721},{"c":19.32,"h":19.33,"l":19.315,"n":34,"o":19.32,"t":"2026-10-20T13:35:00Z","v":10166,"vw":19.322778},{"c":19.33,"h":19.33,"l":19.32,"n":20,"o":19.32,"t":"2026-10-20T13:40:00Z","v":3790,"vw":19.329446},{"c":19.32,"h":19.32,"l":19.32,"n":6,"o":19.32,"t":"2026-10-20T13:45:00Z","v":530,"vw":19.32},{"c":19.315,"h":19.315,"l":19.315,"n":2,"o":19.315,"t":"2026-10-20T14:00:00Z","v":400,"vw":19.315},{"c":19.32,"h":19.32,"l":19.32,"n":1,"o":19.32,"t":"2026-10-20T14:05:00Z","v":120,"vw":19.32},{"c":19.315,"h":19.315,"l":19.315,"n":2,"o":19.315,"t":"2026-10-20T14:10:00Z","v":229,"vw":19.315},{"c":19.315,"h":19.315,"l":19.315,"n":3,"o":19.315,"t":"2026-10-20T14:15:00Z","v":304,"vw":19.315},{"c":19.315,"h":19.315,"l":19.315,"n":2,"o":19.315,"t":"2026-10-20T14:20:00Z","v":2153,"vw":19.315},{"c":19.33,"h":19.33,"l":19.315,"n":12,"o":19.315,"t":"2026-10-20T14:25:00Z","v":1600,"vw":19.32097},{"c":19.335,"h":19.335,"l":19.33,"n":17,"o":19.33,"t":"2026-10-20T14:30:00Z","v":1289,"vw":19.331242},{"c":19.3329,"h":19.34,"l":19.3329,"n":4,"o":19.34,"t":"2026-10-20T14:35:00Z","v":265,"vw":19.3356},{"c":19.335,"h":19.335,"l":19.335,"n":2,"o":19.335,"t":"2026-10-20T14:50:00Z","v":515,"vw":19.335},{"c":19.335,"h":19.335,"l":19.3308,"n":2,"o":19.3308,"t":"2026-10-20T15:00:00Z","v":1042,"vw":19.331203},{"c":19.335,"h":19.335,"l":19.335,"n":3,"o":19.335,"t":"2026-10-20T15:10:00Z","v":249,"vw":19.335},{"c":19.3375,"h":19.3375,"l":19.3375,"n":1,"o":19.3375,"t":"2026-10-20T15:25:00Z","v":252,"vw":19.3375},{"c":19.335,"h":19.335,"l":19.335,"n":1,"o":19.335,"t":"2026-10-20T15:30:00Z","v":200,"vw":19.335},{"c":19.335,"h":19.335,"l":19.335,"n":3,"o":19.335,"t":"2026-10-20T16:00:00Z","v":153,"vw":19.335},{"c":19.3358,"h":19.3358,"l":19.33,"n":2,"o":19.33,"t":"2026-10-20T16:05:00Z","v":350,"vw":19.334143},{"c":19.33,"h":19.3301,"l":19.33,"n":17,"o":19.3301,"t":"2026-10-20T16:10:00Z","v":2180,"vw":19.330037},{"c":19.325,"h":19.325,"l":19.325,"n":4,"o":19.325,"t":"2026-10-20T16:15:00Z","v":365,"vw":19.325},{"c":19.315,"h":19.315,"l":19.315,"n":2,"o":19.315,"t":"2026-10-20T16:30:00Z","v":2124,"vw":19.315},{"c":19.315,"h":19.32,"l":19.315,"n":7,"o":19.315,"t":"2026-10-20T16:35:00Z","v":520,"vw":19.317},{"c":19.315,"h":19.315,"l":19.315,"n":2,"o":19.315,"t":"2026-10-20T16:40:00Z","v":150,"vw":19.315},{"c":19.315,"h":19.315,"l":19.315,"n":2,"o":19.315,"t":"2026-10-20T16:45:00Z","v":400,"vw":19.315},{"c":19.315,"h":19.3176,"l":19.315,"n":3,"o":19.3176,"t":"2026-10-20T17:15:00Z","v":244,"vw":19.31653},{"c":19.3139,"h":19.3139,"l":19.3128,"n":4,"o":19.3128,"t":"2026-10-20T17:20:00Z","v":461,"vw":19.313514},{"c":19.315,"h":19.315,"l":19.315,"n":3,"o":19.315,"t":"2026-10-20T17:25:00Z","v":301,"vw":19.315},{"c":19.315,"h":19.32,"l":19.315,"n":8,"o":19.32,"t":"2026-10-20T17:30:00Z","v":879,"vw":19.318125},{"c":19.315,"h":19.315,"l":19.315,"n":1,"o":19.315,"t":"2026-10-20T17:35:00Z","v":200,"vw":19.315},{"c":19.315,"h":19.315,"l":19.315,"n":2,"o":19.315,"t":"2026-10-20T17:40:00Z","v":200,"vw":19.315},{"c":19.315,"h":19.315,"l":19.315,"n":2,"o":19.315,"t":"2026-10-20T17:55:00Z","v":500,"vw":19.315},{"c":19.315,"h":19.32,"l":19.315,"n":11,"o":19.315,"t":"2026-10-20T18:05:00Z","v":2013,"vw":19.315271},{"c":19.315,"h":19.315,"l":19.315,"n":3,"o":19.315,"t":"2026-10-20T18:15:00Z","v":226,"vw":19.315},{"c":19.315,"h":19.315,"l":19.315,"n":2,"o":19.315,"t":"2026-10-20T18:20:00Z","v":264,"vw":19.315},{"c":19.32,"h":19.32,"l":19.32,"n":10,"o":19.32,"t":"2026-10-20T18:30:00Z","v":334,"vw":19.32},{"c":19.315,"h":19.3176,"l":19.315,"n":7,"o":19.3176,"t":"2026-10-20T18:35:00Z","v":2031,"vw":19.317209},{"c":19.3195,"h":19.3195,"l":19.315,"n":2,"o":19.315,"t":"2026-10-20T18:40:00Z","v":942,"vw":19.319022},{"c":19.315,"h":19.315,"l":19.315,"n":3,"o":19.315,"t":"2026-10-20T18:55:00Z","v":300,"vw":19.315},{"c":19.315,"h":19.315,"l":19.315,"n":1,"o":19.315,"t":"2026-10-20T19:00:00Z","v":200,"vw":19.315},{"c":19.315,"h":19.315,"l":19.315,"n":1,"o":19.315,"t":"2026-10-20T19:10:00Z","v":100,"vw":19.315},{"c":19.32,"h":19.32,"l":19.315,"n":3,"o":19.315,"t":"2026-10-20T19:20:00Z","v":389,"vw":19.318333},{"c":19.315,"h":19.315,"l":19.315,"n":3,"o":19.315,"t":"2026-10-20T19:25:00Z","v":467,"vw":19.315},{"c":19.315,"h":19.315,"l":19.315,"n":3,"o":19.315,"t":"2026-10-20T19:30:00Z","v":678,"vw":19.315},{"c":19.315,"h":19.315,"l":19.315,"n":7,"o":19.315,"t":"2026-10-20T19:35:00Z","v":693,"vw":19.315},{"c":19.315,"h":19.315,"l":19.315,"n":3,"o":19.315,"t":"2026-10-20T19:40:00Z","v":205,"vw":19.315},{"c":19.315,"h":19.315,"l":19.315,"n":6,"o":19.315,"t":"2026-10-20T19:50:00Z","v":1046,"vw":19.315},{"c":19.305,"h":19.315,"l":19.305,"n":36,"o":19.315,"t":"2026-10-20T19:55:00Z","v":3267,"vw":19.310606},{"c":19.31,"h":19.31,"l":19.305,"n":11,"o":19.305,"t":"2026-10-20T20:00:00Z","v":1137,"vw":19.308992},{"c":19.35,"h":19.35,"l":19.35,"n":2,"o":19.35,"t":"2026-10-21T13:30:00Z","v":3404,"vw":19.35},{"c":19.35,"h":19.35,"l":19.35,"n":4,"o":19.35,"t":"2026-10-21T13:35:00Z","v":535,"vw":19.35},{"c":19.3427,"h":19.3427,"l":19.3427,"n":1,"o":19.3427,"t":"2026-10-21T13:40:00Z","v":405,"vw":19.3427},{"c":19.34,"h":19.34,"l":19.34,"n":1,"o":19.34,"t":"2026-10-21T13:45:00Z","v":100,"vw":19.34},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-21T13:50:00Z","v":300,"vw":19.35},{"c":19.3376,"h":19.3376,"l":19.3376,"n":2,"o":19.3376,"t":"2026-10-21T14:05:00Z","v":232,"vw":19.3376},{"c":19.33,"h":19.33,"l":19.33,"n":4,"o":19.33,"t":"2026-10-21T14:10:00Z","v":201,"vw":19.33},{"c":19.335,"h":19.335,"l":19.33,"n":6,"o":19.33,"t":"2026-10-21T14:15:00Z","v":3050,"vw":19.334344},{"c":19.33,"h":19.33,"l":19.33,"n":21,"o":19.33,"t":"2026-10-21T14:30:00Z","v":120,"vw":19.33},{"c":19.335,"h":19.335,"l":19.335,"n":2,"o":19.335,"t":"2026-10-21T14:40:00Z","v":140,"vw":19.335},{"c":19.335,"h":19.335,"l":19.335,"n":1,"o":19.335,"t":"2026-10-21T14:45:00Z","v":100,"vw":19.335},{"c":19.335,"h":19.335,"l":19.33,"n":3,"o":19.33,"t":"2026-10-21T14:55:00Z","v":300,"vw":19.331667},{"c":19.335,"h":19.335,"l":19.335,"n":1,"o":19.335,"t":"2026-10-21T15:10:00Z","v":139,"vw":19.335},{"c":19.335,"h":19.335,"l":19.335,"n":1,"o":19.335,"t":"2026-10-21T15:15:00Z","v":100,"vw":19.335},{"c":19.335,"h":19.3377,"l":19.33,"n":3,"o":19.3377,"t":"2026-10-21T15:20:00Z","v":563,"vw":19.335853},{"c":19.335,"h":19.335,"l":19.335,"n":1,"o":19.335,"t":"2026-10-21T15:30:00Z","v":100,"vw":19.335},{"c":19.33,"h":19.33,"l":19.33,"n":6,"o":19.33,"t":"2026-10-21T15:35:00Z","v":449,"vw":19.33},{"c":19.3303,"h":19.3303,"l":19.3303,"n":1,"o":19.3303,"t":"2026-10-21T15:50:00Z","v":600,"vw":19.3303},{"c":19.335,"h":19.335,"l":19.335,"n":1,"o":19.335,"t":"2026-10-21T15:55:00Z","v":100,"vw":19.335},{"c":19.3307,"h":19.34,"l":19.3307,"n":3,"o":19.331,"t":"2026-10-21T16:00:00Z","v":2253,"vw":19.332018},{"c":19.335,"h":19.335,"l":19.335,"n":1,"o":19.335,"t":"2026-10-21T16:10:00Z","v":100,"vw":19.335},{"c":19.335,"h":19.335,"l":19.3348,"n":8,"o":19.3348,"t":"2026-10-21T16:15:00Z","v":1729,"vw":19.334985},{"c":19.335,"h":19.335,"l":19.335,"n":5,"o":19.335,"t":"2026-10-21T16:20:00Z","v":920,"vw":19.335},{"c":19.335,"h":19.335,"l":19.335,"n":3,"o":19.335,"t":"2026-10-21T16:25:00Z","v":233,"vw":19.335},{"c":19.335,"h":19.335,"l":19.335,"n":1,"o":19.335,"t":"2026-10-21T16:30:00Z","v":100,"vw":19.335},{"c":19.34,"h":19.34,"l":19.3303,"n":11,"o":19.3303,"t":"2026-10-21T16:35:00Z","v":3870,"vw":19.338555},{"c":19.335,"h":19.335,"l":19.335,"n":4,"o":19.335,"t":"2026-10-21T16:45:00Z","v":1740,"vw":19.335},{"c":19.34,"h":19.34,"l":19.335,"n":4,"o":19.34,"t":"2026-10-21T16:50:00Z","v":2700,"vw":19.339444},{"c":19.335,"h":19.335,"l":19.335,"n":1,"o":19.335,"t":"2026-10-21T16:55:00Z","v":500,"vw":19.335},{"c":19.335,"h":19.34,"l":19.33,"n":9,"o":19.33,"t":"2026-10-21T17:00:00Z","v":1199,"vw":19.332727},{"c":19.335,"h":19.335,"l":19.335,"n":1,"o":19.335,"t":"2026-10-21T17:05:00Z","v":400,"vw":19.335},{"c":19.335,"h":19.335,"l":19.335,"n":3,"o":19.335,"t":"2026-10-21T17:10:00Z","v":900,"vw":19.335},{"c":19.335,"h":19.335,"l":19.335,"n":9,"o":19.335,"t":"2026-10-21T17:20:00Z","v":1200,"vw":19.335},{"c":19.3376,"h":19.3376,"l":19.3376,"n":3,"o":19.3376,"t":"2026-10-21T17:25:00Z","v":825,"vw":19.3376},{"c":19.335,"h":19.34,"l":19.335,"n":6,"o":19.34,"t":"2026-10-21T17:40:00Z","v":5329,"vw":19.33803},{"c":19.335,"h":19.335,"l":19.335,"n":10,"o":19.335,"t":"2026-10-21T17:45:00Z","v":1560,"vw":19.335},{"c":19.335,"h":19.335,"l":19.33,"n":21,"o":19.335,"t":"2026-10-21T17:50:00Z","v":6348,"vw":19.332797},{"c":19.335,"h":19.335,"l":19.335,"n":1,"o":19.335,"t":"2026-10-21T17:55:00Z","v":125,"vw":19.335},{"c":19.335,"h":19.335,"l":19.335,"n":4,"o":19.335,"t":"2026-10-21T18:00:00Z","v":851,"vw":19.335},{"c":19.335,"h":19.335,"l":19.335,"n":2,"o":19.335,"t":"2026-10-21T18:05:00Z","v":468,"vw":19.335},{"c":19.335,"h":19.335,"l":19.335,"n":1,"o":19.335,"t":"2026-10-21T18:10:00Z","v":100,"vw":19.335},{"c":19.3376,"h":19.3376,"l":19.335,"n":5,"o":19.335,"t":"2026-10-21T18:15:00Z","v":1246,"vw":19.33691},{"c":19.335,"h":19.335,"l":19.335,"n":1,"o":19.335,"t":"2026-10-21T18:20:00Z","v":300,"vw":19.335},{"c":19.335,"h":19.335,"l":19.335,"n":5,"o":19.335,"t":"2026-10-21T18:25:00Z","v":350,"vw":19.335},{"c":19.335,"h":19.335,"l":19.335,"n":1,"o":19.335,"t":"2026-10-21T18:35:00Z","v":400,"vw":19.335},{"c":19.335,"h":19.335,"l":19.335,"n":5,"o":19.335,"t":"2026-10-21T18:40:00Z","v":1122,"vw":19.335},{"c":19.335,"h":19.34,"l":19.3312,"n":10,"o":19.335,"t":"2026-10-21T18:45:00Z","v":6076,"vw":19.332942},{"c":19.33,"h":19.33,"l":19.33,"n":1,"o":19.33,"t":"2026-10-21T18:55:00Z","v":100,"vw":19.33},{"c":19.335,"h":19.335,"l":19.335,"n":3,"o":19.335,"t":"2026-10-21T19:00:00Z","v":330,"vw":19.335},{"c":19.3376,"h":19.3376,"l":19.33,"n":5,"o":19.33,"t":"2026-10-21T19:05:00Z","v":3874,"vw":19.33115},{"c":19.33,"h":19.33,"l":19.33,"n":5,"o":19.33,"t":"2026-10-21T19:10:00Z","v":247,"vw":19.33},{"c":19.335,"h":19.335,"l":19.335,"n":4,"o":19.335,"t":"2026-10-21T19:15:00Z","v":184,"vw":19.335},{"c":19.33,"h":19.33,"l":19.33,"n":3,"o":19.33,"t":"2026-10-21T19:25:00Z","v":164,"vw":19.33},{"c":19.335,"h":19.335,"l":19.335,"n":1,"o":19.335,"t":"2026-10-21T19:30:00Z","v":100,"vw":19.335},{"c":19.335,"h":19.335,"l":19.335,"n":1,"o":19.335,"t":"2026-10-21T19:35:00Z","v":100,"vw":19.335},{"c":19.335,"h":19.335,"l":19.335,"n":6,"o":19.335,"t":"2026-10-21T19:40:00Z","v":436,"vw":19.335},{"c":19.335,"h":19.335,"l":19.33,"n":5,"o":19.33,"t":"2026-10-21T19:45:00Z","v":414,"vw":19.3325},{"c":19.34,"h":19.34,"l":19.34,"n":1,"o":19.34,"t":"2026-10-21T19:50:00Z","v":100,"vw":19.34},{"c":19.335,"h":19.34,"l":19.33,"n":14,"o":19.335,"t":"2026-10-21T19:55:00Z","v":663,"vw":19.335},{"c":19.43,"h":19.43,"l":19.43,"n":1,"o":19.43,"t":"2026-10-21T21:40:00Z","v":400,"vw":19.43},{"c":19.5278,"h":19.5278,"l":19.33,"n":2,"o":19.33,"t":"2026-10-21T21:45:00Z","v":800,"vw":19.4289},{"c":19.5278,"h":19.5278,"l":19.33,"n":2,"o":19.33,"t":"2026-10-21T21:50:00Z","v":1200,"vw":19.4289},{"c":19.521,"h":19.521,"l":19.33,"n":2,"o":19.33,"t":"2026-10-21T22:05:00Z","v":400,"vw":19.4255},{"c":19.6166,"h":19.6166,"l":19.33,"n":2,"o":19.33,"t":"2026-10-21T22:10:00Z","v":400,"vw":19.4733},{"c":19.5046,"h":19.5046,"l":19.5046,"n":1,"o":19.5046,"t":"2026-10-21T22:25:00Z","v":100,"vw":19.5046},{"c":19.3084,"h":19.3084,"l":19.3084,"n":1,"o":19.3084,"t":"2026-10-21T22:55:00Z","v":100,"vw":19.3084},{"c":19.5041,"h":19.5041,"l":19.5041,"n":1,"o":19.5041,"t":"2026-10-21T23:05:00Z","v":100,"vw":19.5041},{"c":19.7082,"h":19.7082,"l":19.7082,"n":1,"o":19.7082,"t":"2026-10-21T23:10:00Z","v":100,"vw":19.7082},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-21T23:20:00Z","v":100,"vw":19.4},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-21T23:25:00Z","v":100,"vw":19.4},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-21T23:35:00Z","v":100,"vw":19.4},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-21T23:40:00Z","v":100,"vw":19.4},{"c":19.3003,"h":19.4,"l":19.3003,"n":2,"o":19.4,"t":"2026-10-21T23:45:00Z","v":200,"vw":19.35015},{"c":19.3003,"h":19.4,"l":19.3003,"n":3,"o":19.3003,"t":"2026-10-21T23:50:00Z","v":300,"vw":19.333533},{"c":20.07,"h":20.07,"l":19.4,"n":3,"o":20.07,"t":"2026-10-21T23:55:00Z","v":300,"vw":19.846667},{"c":19.33,"h":19.33,"l":19.3,"n":71,"o":19.33,"t":"2026-10-22T13:30:00Z","v":47162,"vw":19.329903},{"c":19.325,"h":19.33,"l":19.32,"n":9,"o":19.32,"t":"2026-10-22T13:35:00Z","v":2218,"vw":19.325817},{"c":19.325,"h":19.325,"l":19.325,"n":3,"o":19.325,"t":"2026-10-22T13:40:00Z","v":1898,"vw":19.325},{"c":19.335,"h":19.335,"l":19.335,"n":10,"o":19.335,"t":"2026-10-22T13:45:00Z","v":4659,"vw":19.335},{"c":19.335,"h":19.3397,"l":19.335,"n":2,"o":19.3397,"t":"2026-10-22T13:50:00Z","v":2000,"vw":19.33735},{"c":19.335,"h":19.335,"l":19.33,"n":11,"o":19.33,"t":"2026-10-22T14:00:00Z","v":1143,"vw":19.332567},{"c":19.335,"h":19.335,"l":19.335,"n":3,"o":19.335,"t":"2026-10-22T14:05:00Z","v":157,"vw":19.335},{"c":19.335,"h":19.335,"l":19.335,"n":5,"o":19.335,"t":"2026-10-22T14:10:00Z","v":917,"vw":19.335},{"c":19.325,"h":19.335,"l":19.325,"n":27,"o":19.33,"t":"2026-10-22T14:15:00Z","v":2367,"vw":19.329762},{"c":19.321,"h":19.325,"l":19.321,"n":3,"o":19.325,"t":"2026-10-22T14:25:00Z","v":2036,"vw":19.323835},{"c":19.325,"h":19.325,"l":19.325,"n":8,"o":19.325,"t":"2026-10-22T14:30:00Z","v":550,"vw":19.325},{"c":19.325,"h":19.325,"l":19.325,"n":1,"o":19.325,"t":"2026-10-22T14:35:00Z","v":109,"vw":19.325},{"c":19.3201,"h":19.3201,"l":19.3201,"n":1,"o":19.3201,"t":"2026-10-22T14:40:00Z","v":700,"vw":19.3201},{"c":19.33,"h":19.33,"l":19.325,"n":2,"o":19.325,"t":"2026-10-22T14:45:00Z","v":944,"vw":19.326292},{"c":19.325,"h":19.325,"l":19.325,"n":4,"o":19.325,"t":"2026-10-22T14:55:00Z","v":758,"vw":19.325},{"c":19.33,"h":19.33,"l":19.325,"n":12,"o":19.325,"t":"2026-10-22T15:00:00Z","v":1270,"vw":19.329177},{"c":19.325,"h":19.325,"l":19.325,"n":1,"o":19.325,"t":"2026-10-22T15:05:00Z","v":100,"vw":19.325},{"c":19.335,"h":19.335,"l":19.335,"n":3,"o":19.335,"t":"2026-10-22T15:10:00Z","v":575,"vw":19.335},{"c":19.3341,"h":19.34,"l":19.3341,"n":3,"o":19.335,"t":"2026-10-22T15:15:00Z","v":1067,"vw":19.336034},{"c":19.335,"h":19.335,"l":19.335,"n":1,"o":19.335,"t":"2026-10-22T15:20:00Z","v":400,"vw":19.335},{"c":19.335,"h":19.34,"l":19.335,"n":12,"o":19.34,"t":"2026-10-22T15:30:00Z","v":1447,"vw":19.338468},{"c":19.335,"h":19.335,"l":19.335,"n":5,"o":19.335,"t":"2026-10-22T15:40:00Z","v":660,"vw":19.335},{"c":19.335,"h":19.34,"l":19.335,"n":17,"o":19.335,"t":"2026-10-22T15:45:00Z","v":13346,"vw":19.338733},{"c":19.335,"h":19.335,"l":19.335,"n":2,"o":19.335,"t":"2026-10-22T15:50:00Z","v":559,"vw":19.335},{"c":19.3499,"h":19.35,"l":19.34,"n":10,"o":19.34,"t":"2026-10-22T16:00:00Z","v":1288,"vw":19.346651},{"c":19.345,"h":19.345,"l":19.345,"n":1,"o":19.345,"t":"2026-10-22T16:05:00Z","v":136,"vw":19.345},{"c":19.34,"h":19.345,"l":19.34,"n":2,"o":19.345,"t":"2026-10-22T16:15:00Z","v":206,"vw":19.342573},{"c":19.35,"h":19.35,"l":19.345,"n":4,"o":19.345,"t":"2026-10-22T16:20:00Z","v":1431,"vw":19.346201},{"c":19.345,"h":19.345,"l":19.345,"n":3,"o":19.345,"t":"2026-10-22T16:25:00Z","v":134,"vw":19.345},{"c":19.345,"h":19.345,"l":19.34,"n":4,"o":19.34,"t":"2026-10-22T16:35:00Z","v":981,"vw":19.343058},{"c":19.345,"h":19.345,"l":19.345,"n":1,"o":19.345,"t":"2026-10-22T16:40:00Z","v":2100,"vw":19.345},{"c":19.345,"h":19.345,"l":19.3427,"n":4,"o":19.3427,"t":"2026-10-22T16:50:00Z","v":328,"vw":19.343467},{"c":19.34,"h":19.34,"l":19.34,"n":2,"o":19.34,"t":"2026-10-22T17:05:00Z","v":101,"vw":19.34},{"c":19.345,"h":19.345,"l":19.345,"n":1,"o":19.345,"t":"2026-10-22T17:20:00Z","v":500,"vw":19.345},{"c":19.34,"h":19.34,"l":19.34,"n":1,"o":19.34,"t":"2026-10-22T17:30:00Z","v":100,"vw":19.34},{"c":19.35,"h":19.35,"l":19.34,"n":16,"o":19.345,"t":"2026-10-22T17:35:00Z","v":11305,"vw":19.34786},{"c":19.355,"h":19.355,"l":19.3501,"n":19,"o":19.355,"t":"2026-10-22T17:45:00Z","v":6031,"vw":19.352245},{"c":19.3501,"h":19.355,"l":19.35,"n":5,"o":19.35,"t":"2026-10-22T18:05:00Z","v":599,"vw":19.350963},{"c":19.3508,"h":19.355,"l":19.3508,"n":4,"o":19.355,"t":"2026-10-22T18:15:00Z","v":838,"vw":19.351323},{"c":19.36,"h":19.36,"l":19.36,"n":7,"o":19.36,"t":"2026-10-22T18:20:00Z","v":376,"vw":19.36},{"c":19.355,"h":19.36,"l":19.3528,"n":10,"o":19.3569,"t":"2026-10-22T18:25:00Z","v":7755,"vw":19.358931},{"c":19.35,"h":19.35,"l":19.35,"n":8,"o":19.35,"t":"2026-10-22T18:30:00Z","v":908,"vw":19.35},{"c":19.355,"h":19.3576,"l":19.355,"n":5,"o":19.3576,"t":"2026-10-22T18:35:00Z","v":230,"vw":19.356231},{"c":19.35,"h":19.355,"l":19.35,"n":5,"o":19.355,"t":"2026-10-22T18:45:00Z","v":1009,"vw":19.35167},{"c":19.35,"h":19.355,"l":19.35,"n":9,"o":19.3525,"t":"2026-10-22T18:50:00Z","v":1536,"vw":19.351736},{"c":19.35,"h":19.35,"l":19.35,"n":3,"o":19.35,"t":"2026-10-22T19:00:00Z","v":283,"vw":19.35},{"c":19.35,"h":19.35,"l":19.35,"n":2,"o":19.35,"t":"2026-10-22T19:05:00Z","v":111,"vw":19.35},{"c":19.355,"h":19.355,"l":19.35,"n":9,"o":19.355,"t":"2026-10-22T19:10:00Z","v":2945,"vw":19.351585},{"c":19.36,"h":19.36,"l":19.355,"n":29,"o":19.355,"t":"2026-10-22T19:25:00Z","v":9604,"vw":19.35826},{"c":19.35,"h":19.355,"l":19.35,"n":10,"o":19.35,"t":"2026-10-22T19:30:00Z","v":1488,"vw":19.351786},{"c":19.36,"h":19.36,"l":19.355,"n":10,"o":19.355,"t":"2026-10-22T19:40:00Z","v":1347,"vw":19.357159},{"c":19.355,"h":19.355,"l":19.35,"n":12,"o":19.355,"t":"2026-10-22T19:45:00Z","v":1451,"vw":19.353881},{"c":19.355,"h":19.355,"l":19.35,"n":4,"o":19.355,"t":"2026-10-22T19:50:00Z","v":448,"vw":19.353686},{"c":19.36,"h":19.36,"l":19.355,"n":63,"o":19.355,"t":"2026-10-22T19:55:00Z","v":8374,"vw":19.359756},{"c":19.36,"h":19.36,"l":19.36,"n":3,"o":19.36,"t":"2026-10-22T20:00:00Z","v":1078,"vw":19.36}],"history":[{"c":19.67,"h":19.7986,"l":19.59,"n":435,"o":19.78,"t":"2024-10-21T04:00:00Z","v":222866,"vw":19.674237},{"c":19.6,"h":19.74,"l":19.6,"n":362,"o":19.64,"t":"2024-10-22T04:00:00Z","v":42940,"vw":19.682866},{"c":19.59,"h":19.7699,"l":19.52,"n":555,"o":19.65,"t":"2024-10-23T04:00:00Z","v":206048,"vw":19.567983},{"c":19.51,"h":19.6999,"l":19.51,"n":327,"o":19.59,"t":"2024-10-24T04:00:00Z","v":105731,"vw":19.572384},{"c":19.7,"h":19.7,"l":19.5201,"n":416,"o":19.63,"t":"2024-10-25T04:00:00Z","v":54536,"vw":19.625613},{"c":19.64,"h":19.6812,"l":19.6142,"n":411,"o":19.62,"t":"2024-10-28T04:00:00Z","v":85639,"vw":19.643172},{"c":19.69,"h":19.69,"l":19.61,"n":529,"o":19.62,"t":"2024-10-29T04:00:00Z","v":76397,"vw":19.651838},{"c":19.64,"h":19.72,"l":19.6,"n":377,"o":19.67,"t":"2024-10-30T04:00:00Z","v":63851,"vw":19.679769},{"c":19.57,"h":19.74,"l":19.57,"n":753,"o":19.61,"t":"2024-10-31T04:00:00Z","v":142076,"vw":19.658541},{"c":19.53,"h":19.59,"l":19.49,"n":1276,"o":19.58,"t":"2024-11-01T04:00:00Z","v":337493,"vw":19.531342},{"c":19.42,"h":19.6899,"l":19.42,"n":1266,"o":19.58,"t":"2024-11-04T05:00:00Z","v":185380,"vw":19.498985},{"c":19.54,"h":19.55,"l":19.43,"n":1058,"o":19.45,"t":"2024-11-05T05:00:00Z","v":130098,"vw":19.497542},{"c":19.54,"h":19.56,"l":19.46,"n":372,"o":19.56,"t":"2024-11-06T05:00:00Z","v":74216,"vw":19.52454},{"c":19.69,"h":19.691,"l":19.54,"n":333,"o":19.54,"t":"2024-11-07T05:00:00Z","v":206032,"vw":19.642764},{"c":19.73,"h":19.73,"l":19.655,"n":735,"o":19.69,"t":"2024-11-08T05:00:00Z","v":330858,"vw":19.719783},{"c":19.71,"h":19.75,"l":19.65,"n":445,"o":19.65,"t":"2024-11-11T05:00:00Z","v":197658,"vw":19.72422},{"c":19.7,"h":19.7541,"l":19.6572,"n":1175,"o":19.7,"t":"2024-11-12T05:00:00Z","v":254525,"vw":19.71733},{"c":19.74,"h":19.74,"l":19.63,"n":218,"o":19.71,"t":"2024-11-13T05:00:00Z","v":40324,"vw":19.712454},{"c":19.65,"h":19.7499,"l":19.64,"n":357,"o":19.7,"t":"2024-11-14T05:00:00Z","v":67445,"vw":19.700906},{"c":19.56,"h":19.7209,"l":19.47,"n":3030,"o":19.64,"t":"2024-11-15T05:00:00Z","v":1027027,"vw":19.570049},{"c":19.66,"h":19.71,"l":19.4582,"n":496,"o":19.58,"t":"2024-11-18T05:00:00Z","v":68969,"vw":19.649695},{"c":19.55,"h":19.7847,"l":19.51,"n":1511,"o":19.59,"t":"2024-11-19T05:00:00Z","v":293956,"vw":19.621932},{"c":19.73,"h":19.7801,"l":19.49,"n":313,"o":19.56,"t":"2024-11-20T05:00:00Z","v":43284,"vw":19.600147},{"c":19.62,"h":19.7399,"l":19.4801,"n":329,"o":19.64,"t":"2024-11-21T05:00:00Z","v":40329,"vw":19.619908},{"c":19.57,"h":19.6999,"l":19.56,"n":297,"o":19.63,"t":"2024-11-22T05:00:00Z","v":53171,"vw":19.63338},{"c":19.65,"h":19.69,"l":19.55,"n":407,"o":19.67,"t":"2024-11-25T05:00:00Z","v":42484,"vw":19.666282},{"c":19.64,"h":19.68,"l":19.52,"n":509,"o":19.68,"t":"2024-11-26T05:00:00Z","v":70135,"vw":19.6296},{"c":19.69,"h":19.74,"l":19.55,"n":437,"o":19.67,"t":"2024-11-27T05:00:00Z","v":51589,"vw":19.669837},{"c":19.73,"h":19.75,"l":19.56,"n":270,"o":19.69,"t":"2024-11-29T05:00:00Z","v":556606,"vw":19.673864},{"c":19.59,"h":19.69,"l":19.511,"n":1445,"o":19.62,"t":"2024-12-02T05:00:00Z","v":252036,"vw":19.583956},{"c":19.65,"h":19.69,"l":19.5277,"n":851,"o":19.62,"t":"2024-12-03T05:00:00Z","v":111340,"vw":19.602734},{"c":19.64,"h":19.67,"l":19.5628,"n":503,"o":19.66,"t":"2024-12-04T05:00:00Z","v":81099,"vw":19.615255},{"c":19.67,"h":19.6796,"l":19.5255,"n":456,"o":19.64,"t":"2024-12-05T05:00:00Z","v":41024,"vw":19.623351},{"c":19.66,"h":19.69,"l":19.57,"n":513,"o":19.67,"t":"2024-12-06T05:00:00Z","v":105302,"vw":19.625548},{"c":19.65,"h":19.7,"l":19.58,"n":608,"o":19.66,"t":"2024-12-09T05:00:00Z","v":93912,"vw":19.673348},{"c":19.63,"h":19.72,"l":19.5701,"n":635,"o":19.72,"t":"2024-12-10T05:00:00Z","v":66734,"vw":19.661818},{"c":19.7,"h":19.7,"l":19.59,"n":579,"o":19.66,"t":"2024-12-11T05:00:00Z","v":166124,"vw":19.674804},{"c":19.67,"h":19.75,"l":19.59,"n":509,"o":19.7,"t":"2024-12-12T05:00:00Z","v":160184,"vw":19.675431},{"c":19.65,"h":19.72,"l":19.5987,"n":707,"o":19.7,"t":"2024-12-13T05:00:00Z","v":160829,"vw":19.688416},{"c":19.72,"h":19.74,"l":19.645,"n":484,"o":19.68,"t":"2024-12-16T05:00:00Z","v":61859,"vw":19.691481},{"c":19.75,"h":19.75,"l":19.65,"n":643,"o":19.71,"t":"2024-12-17T05:00:00Z","v":77250,"vw":19.702928},{"c":19.51,"h":19.7498,"l":19.51,"n":425,"o":19.69,"t":"2024-12-18T05:00:00Z","v":48620,"vw":19.660222},{"c":19.5,"h":19.6499,"l":19.41,"n":1162,"o":19.52,"t":"2024-12-19T05:00:00Z","v":299394,"vw":19.505143},{"c":19.59,"h":19.6893,"l":19.45,"n":590,"o":19.5,"t":"2024-12-20T05:00:00Z","v":199398,"vw":19.521018},{"c":19.49,"h":19.64,"l":19.45,"n":823,"o":19.58,"t":"2024-12-23T05:00:00Z","v":184202,"vw":19.532408},{"c":19.7,"h":19.7,"l":19.4661,"n":365,"o":19.57,"t":"2024-12-24T05:00:00Z","v":48832,"vw":19.58549},{"c":19.61,"h":19.74,"l":19.57,"n":684,"o":19.66,"t":"2024-12-26T05:00:00Z","v":72322,"vw":19.643085},{"c":19.45,"h":19.54,"l":19.364,"n":884,"o":19.54,"t":"2024-12-27T05:00:00Z","v":147853,"vw":19.479147},{"c":19.44,"h":19.5799,"l":19.44,"n":626,"o":19.45,"t":"2024-12-30T05:00:00Z","v":103962,"vw":19.489436},{"c":19.47,"h":19.5698,"l":19.4008,"n":2933,"o":19.53,"t":"2024-12-31T05:00:00Z","v":462180,"vw":19.487399},{"c":19.51,"h":19.5887,"l":19.4162,"n":841,"o":19.49,"t":"2025-01-02T05:00:00Z","v":257017,"vw":19.514442},{"c":19.56,"h":19.65,"l":19.45,"n":661,"o":19.57,"t":"2025-01-03T05:00:00Z","v":79793,"vw":19.591998},{"c":19.59,"h":19.65,"l":19.5036,"n":530,"o":19.57,"t":"2025-01-06T05:00:00Z","v":151854,"vw":19.593161},{"c":19.55,"h":19.6392,"l":19.5076,"n":449,"o":19.6,"t":"2025-01-07T05:00:00Z","v":35064,"vw":19.566795},{"c":19.56,"h":19.64,"l":19.5029,"n":375,"o":19.56,"t":"2025-01-08T05:00:00Z","v":115127,"vw":19.566519},{"c":19.52,"h":19.65,"l":19.5,"n":2724,"o":19.65,"t":"2025-01-10T05:00:00Z","v":375548,"vw":19.57476},{"c":19.43,"h":19.63,"l":19.43,"n":672,"o":19.51,"t":"2025-01-13T05:00:00Z","v":112948,"vw":19.528701},{"c":19.53,"h":19.5899,"l":19.3301,"n":561,"o":19.56,"t":"2025-01-14T05:00:00Z","v":127345,"vw":19.528279},{"c":19.62,"h":19.69,"l":19.575,"n":788,"o":19.62,"t":"2025-01-15T05:00:00Z","v":140133,"vw":19.639308},{"c":19.6,"h":19.6499,"l":19.4812,"n":474,"o":19.59,"t":"2025-01-16T05:00:00Z","v":79883,"vw":19.608426},{"c":19.64,"h":19.69,"l":19.5426,"n":1218,"o":19.64,"t":"2025-01-17T05:00:00Z","v":391447,"vw":19.653367},{"c":19.71,"h":19.73,"l":19.67,"n":1099,"o":19.69,"t":"2025-01-21T05:00:00Z","v":296130,"vw":19.712788},{"c":19.72,"h":19.75,"l":19.5944,"n":739,"o":19.75,"t":"2025-01-22T05:00:00Z","v":138357,"vw":19.707457},{"c":19.7,"h":19.73,"l":19.6001,"n":1415,"o":19.73,"t":"2025-01-23T05:00:00Z","v":280831,"vw":19.675941},{"c":19.74,"h":19.8,"l":19.635,"n":648,"o":19.72,"t":"2025-01-24T05:00:00Z","v":96346,"vw":19.726363},{"c":19.79,"h":19.79,"l":19.7,"n":513,"o":19.77,"t":"2025-01-27T05:00:00Z","v":66143,"vw":19.757931},{"c":19.79,"h":19.79,"l":19.68,"n":745,"o":19.77,"t":"2025-01-28T05:00:00Z","v":68191,"vw":19.761516},{"c":19.74,"h":19.8,"l":19.7,"n":567,"o":19.78,"t":"2025-01-29T05:00:00Z","v":79393,"vw":19.777397},{"c":19.77,"h":19.83,"l":19.74,"n":815,"o":19.75,"t":"2025-01-30T05:00:00Z","v":114590,"vw":19.806714},{"c":19.79,"h":19.84,"l":19.76,"n":792,"o":19.81,"t":"2025-01-31T05:00:00Z","v":97390,"vw":19.814629},{"c":19.74,"h":19.74,"l":19.5157,"n":950,"o":19.55,"t":"2025-02-03T05:00:00Z","v":189829,"vw":19.645317},{"c":19.74,"h":19.74,"l":19.66,"n":559,"o":19.72,"t":"2025-02-04T05:00:00Z","v":86950,"vw":19.715178},{"c":19.72,"h":19.79,"l":19.67,"n":534,"o":19.71,"t":"2025-02-05T05:00:00Z","v":64655,"vw":19.747316},{"c":19.73,"h":19.79,"l":19.73,"n":643,"o":19.77,"t":"2025-02-06T05:00:00Z","v":62878,"vw":19.763157},{"c":19.78,"h":19.79,"l":19.65,"n":1782,"o":19.78,"t":"2025-02-07T05:00:00Z","v":819891,"vw":19.684885},{"c":19.7,"h":19.79,"l":19.7,"n":1134,"o":19.78,"t":"2025-02-10T05:00:00Z","v":269788,"vw":19.763114},{"c":19.67,"h":19.78,"l":19.66,"n":1767,"o":19.77,"t":"2025-02-11T05:00:00Z","v":620654,"vw":19.6858},{"c":19.72,"h":19.8053,"l":19.66,"n":639,"o":19.73,"t":"2025-02-12T05:00:00Z","v":92728,"vw":19.709003},{"c":19.79,"h":19.83,"l":19.69,"n":1386,"o":19.75,"t":"2025-02-13T05:00:00Z","v":215638,"vw":19.750665},{"c":19.82,"h":19.86,"l":19.76,"n":937,"o":19.83,"t":"2025-02-14T05:00:00Z","v":75883,"vw":19.806144},{"c":19.82,"h":19.8999,"l":19.8,"n":804,"o":19.85,"t":"2025-02-18T05:00:00Z","v":71615,"vw":19.825953},{"c":19.805,"h":19.8753,"l":19.78,"n":865,"o":19.85,"t":"2025-02-19T05:00:00Z","v":463893,"vw":19.845399},{"c":19.82,"h":19.8794,"l":19.75,"n":466,"o":19.79,"t":"2025-02-20T05:00:00Z","v":78656,"vw":19.813637},{"c":19.79,"h":19.8939,"l":19.78,"n":432,"o":19.84,"t":"2025-02-21T05:00:00Z","v":70123,"vw":19.81971},{"c":19.83,"h":19.89,"l":19.74,"n":7216,"o":19.84,"t":"2025-02-24T05:00:00Z","v":2610380,"vw":19.790139},{"c":19.8,"h":19.8234,"l":19.75,"n":1582,"o":19.8,"t":"2025-02-25T05:00:00Z","v":256505,"vw":19.776289},{"c":19.86,"h":19.8893,"l":19.7501,"n":709,"o":19.8,"t":"2025-02-26T05:00:00Z","v":141527,"vw":19.818657},{"c":19.77,"h":19.89,"l":19.77,"n":780,"o":19.83,"t":"2025-02-27T05:00:00Z","v":231342,"vw":19.836939},{"c":19.9,"h":19.9,"l":19.7825,"n":888,"o":19.84,"t":"2025-02-28T05:00:00Z","v":271430,"vw":19.819741},{"c":19.71,"h":19.8899,"l":19.7,"n":1033,"o":19.84,"t":"2025-03-03T05:00:00Z","v":181470,"vw":19.760647},{"c":19.66,"h":19.8695,"l":19.65,"n":1492,"o":19.78,"t":"2025-03-04T05:00:00Z","v":215599,"vw":19.687547},{"c":19.71,"h":19.8,"l":19.65,"n":1411,"o":19.65,"t":"2025-03-05T05:00:00Z","v":202129,"vw":19.692773},{"c":19.65,"h":19.75,"l":19.63,"n":1226,"o":19.7,"t":"2025-03-06T05:00:00Z","v":192405,"vw":19.661574},{"c":19.75,"h":19.75,"l":19.64,"n":743,"o":19.67,"t":"2025-03-07T05:00:00Z","v":121273,"vw":19.677195},{"c":19.66,"h":19.71,"l":19.63,"n":911,"o":19.7,"t":"2025-03-10T04:00:00Z","v":177560,"vw":19.648636},{"c":19.61,"h":19.745,"l":19.56,"n":1681,"o":19.7,"t":"2025-03-11T04:00:00Z","v":200698,"vw":19.631171},{"c":19.65,"h":19.7318,"l":19.62,"n":544,"o":19.7,"t":"2025-03-12T04:00:00Z","v":144231,"vw":19.656226},{"c":19.64,"h":19.7821,"l":19.57,"n":799,"o":19.65,"t":"2025-03-13T04:00:00Z","v":341935,"vw":19.609914},{"c":19.71,"h":19.71,"l":19.5953,"n":407,"o":19.67,"t":"2025-03-14T04:00:00Z","v":234283,"vw":19.644937},{"c":19.72,"h":19.7699,"l":19.65,"n":738,"o":19.72,"t":"2025-03-17T04:00:00Z","v":101336,"vw":19.693646},{"c":19.7,"h":19.72,"l":19.63,"n":1365,"o":19.72,"t":"2025-03-18T04:00:00Z","v":132703,"vw":19.663185},{"c":19.77,"h":19.77,"l":19.6401,"n":419,"o":19.68,"t":"2025-03-19T04:00:00Z","v":83948,"vw":19.687006},{"c":19.73,"h":19.7851,"l":19.61,"n":606,"o":19.74,"t":"2025-03-20T04:00:00Z","v":71782,"vw":19.705917},{"c":19.67,"h":19.77,"l":19.61,"n":757,"o":19.73,"t":"2025-03-21T04:00:00Z","v":160095,"vw":19.698722},{"c":19.71,"h":19.7445,"l":19.69,"n":430,"o":19.69,"t":"2025-03-24T04:00:00Z","v":41948,"vw":19.715902},{"c":19.77,"h":19.77,"l":19.69,"n":431,"o":19.74,"t":"2025-03-25T04:00:00Z","v":60361,"vw":19.744111},{"c":19.68,"h":19.77,"l":19.65,"n":608,"o":19.76,"t":"2025-03-26T04:00:00Z","v":142889,"vw":19.705078},{"c":19.65,"h":19.715,"l":19.65,"n":668,"o":19.7,"t":"2025-03-27T04:00:00Z","v":63076,"vw":19.674131},{"c":19.66,"h":19.7,"l":19.65,"n":656,"o":19.7,"t":"2025-03-28T04:00:00Z","v":141095,"vw":19.659703},{"c":19.65,"h":19.69,"l":19.61,"n":611,"o":19.68,"t":"2025-03-31T04:00:00Z","v":107356,"vw":19.652545},{"c":19.52,"h":19.59,"l":19.52,"n":924,"o":19.58,"t":"2025-04-01T04:00:00Z","v":483086,"vw":19.539583},{"c":19.6,"h":19.62,"l":19.54,"n":944,"o":19.55,"t":"2025-04-02T04:00:00Z","v":138299,"vw":19.569848},{"c":19.41,"h":19.52,"l":19.4,"n":760,"o":19.51,"t":"2025-04-03T04:00:00Z","v":153328,"vw":19.444449},{"c":18.94,"h":19.38,"l":18.53,"n":4833,"o":19.27,"t":"2025-04-04T04:00:00Z","v":1174988,"vw":19.022225},{"c":18.81,"h":19.1,"l":18.6501,"n":1593,"o":18.8,"t":"2025-04-07T04:00:00Z","v":333608,"vw":18.785694},{"c":18.65,"h":19.0737,"l":18.43,"n":6317,"o":18.92,"t":"2025-04-08T04:00:00Z","v":927775,"vw":18.650511},{"c":19.1,"h":19.13,"l":18.43,"n":940,"o":18.6,"t":"2025-04-09T04:00:00Z","v":205524,"vw":18.76302},{"c":18.72,"h":19.06,"l":18.6101,"n":638,"o":19.04,"t":"2025-04-10T04:00:00Z","v":103254,"vw":18.846318},{"c":18.97,"h":18.98,"l":18.6307,"n":454,"o":18.88,"t":"2025-04-11T04:00:00Z","v":100564,"vw":18.828083},{"c":19.08,"h":19.08,"l":18.5645,"n":887,"o":19.08,"t":"2025-04-14T04:00:00Z","v":85563,"vw":18.994221},{"c":19.09,"h":19.1799,"l":18.95,"n":687,"o":19.06,"t":"2025-04-15T04:00:00Z","v":83476,"vw":19.111206},{"c":19.07,"h":19.2499,"l":18.8505,"n":959,"o":19.08,"t":"2025-04-16T04:00:00Z","v":299972,"vw":19.088852},{"c":19.14,"h":19.21,"l":19.04,"n":2136,"o":19.19,"t":"2025-04-17T04:00:00Z","v":1244326,"vw":19.088785},{"c":18.96,"h":19.2,"l":18.8811,"n":1418,"o":19.12,"t":"2025-04-21T04:00:00Z","v":348510,"vw":18.939615},{"c":19.2,"h":19.2,"l":19.11,"n":654,"o":19.12,"t":"2025-04-22T04:00:00Z","v":166565,"vw":19.179026},{"c":19.08,"h":19.41,"l":19.08,"n":609,"o":19.33,"t":"2025-04-23T04:00:00Z","v":129770,"vw":19.291674},{"c":19.38,"h":19.41,"l":19.21,"n":818,"o":19.21,"t":"2025-04-24T04:00:00Z","v":158954,"vw":19.303278},{"c":19.41,"h":19.44,"l":19.3401,"n":617,"o":19.41,"t":"2025-04-25T04:00:00Z","v":379600,"vw":19.428925},{"c":19.47,"h":19.47,"l":19.3605,"n":827,"o":19.45,"t":"2025-04-28T04:00:00Z","v":219054,"vw":19.419111},{"c":19.45,"h":19.455,"l":19.27,"n":1563,"o":19.43,"t":"2025-04-29T04:00:00Z","v":341671,"vw":19.395986},{"c":19.36,"h":19.42,"l":19.32,"n":1616,"o":19.4,"t":"2025-04-30T04:00:00Z","v":369184,"vw":19.364239},{"c":19.31,"h":19.33,"l":19.18,"n":728,"o":19.33,"t":"2025-05-01T04:00:00Z","v":151376,"vw":19.274408},{"c":19.29,"h":19.39,"l":19.1805,"n":737,"o":19.39,"t":"2025-05-02T04:00:00Z","v":118713,"vw":19.269205},{"c":19.23,"h":19.28,"l":19.12,"n":698,"o":19.25,"t":"2025-05-05T04:00:00Z","v":125915,"vw":19.238608},{"c":19.24,"h":19.2587,"l":19.15,"n":532,"o":19.23,"t":"2025-05-06T04:00:00Z","v":110692,"vw":19.225354},{"c":19.3,"h":19.3,"l":19.2043,"n":673,"o":19.3,"t":"2025-05-07T04:00:00Z","v":55584,"vw":19.266597},{"c":19.34,"h":19.43,"l":19.2229,"n":528,"o":19.33,"t":"2025-05-08T04:00:00Z","v":77079,"vw":19.30256},{"c":19.34,"h":19.4045,"l":19.28,"n":511,"o":19.36,"t":"2025-05-09T04:00:00Z","v":69921,"vw":19.337766},{"c":19.48,"h":19.4918,"l":19.33,"n":668,"o":19.43,"t":"2025-05-12T04:00:00Z","v":87532,"vw":19.435885},{"c":19.48,"h":19.5,"l":19.3794,"n":813,"o":19.48,"t":"2025-05-13T04:00:00Z","v":91429,"vw":19.461281},{"c":19.44,"h":19.5,"l":19.4,"n":774,"o":19.48,"t":"2025-05-14T04:00:00Z","v":72266,"vw":19.463391},{"c":19.49,"h":19.5,"l":19.39,"n":925,"o":19.46,"t":"2025-05-15T04:00:00Z","v":143232,"vw":19.449908},{"c":19.58,"h":19.62,"l":19.475,"n":704,"o":19.53,"t":"2025-05-16T04:00:00Z","v":71498,"vw":19.527834},{"c":19.51,"h":19.6299,"l":19.4,"n":424,"o":19.54,"t":"2025-05-19T04:00:00Z","v":52688,"vw":19.55934},{"c":19.6,"h":19.61,"l":19.5138,"n":612,"o":19.56,"t":"2025-05-20T04:00:00Z","v":83603,"vw":19.560311},{"c":19.45,"h":19.565,"l":19.38,"n":524,"o":19.51,"t":"2025-05-21T04:00:00Z","v":108221,"vw":19.505938},{"c":19.49,"h":19.53,"l":19.4185,"n":881,"o":19.49,"t":"2025-05-22T04:00:00Z","v":128290,"vw":19.491847},{"c":19.52,"h":19.53,"l":19.4585,"n":451,"o":19.48,"t":"2025-05-23T04:00:00Z","v":79950,"vw":19.498729},{"c":19.63,"h":19.63,"l":19.52,"n":666,"o":19.52,"t":"2025-05-27T04:00:00Z","v":85107,"vw":19.589136},{"c":19.6,"h":19.6328,"l":19.4926,"n":624,"o":19.63,"t":"2025-05-28T04:00:00Z","v":57248,"vw":19.567678},{"c":19.52,"h":19.62,"l":19.495,"n":339,"o":19.58,"t":"2025-05-29T04:00:00Z","v":32112,"vw":19.554283},{"c":19.58,"h":19.62,"l":19.5,"n":1193,"o":19.54,"t":"2025-05-30T04:00:00Z","v":532983,"vw":19.585503},{"c":19.47,"h":19.5193,"l":19.4,"n":1000,"o":19.5,"t":"2025-06-02T04:00:00Z","v":139111,"vw":19.45394},{"c":19.48,"h":19.5671,"l":19.48,"n":1245,"o":19.48,"t":"2025-06-03T04:00:00Z","v":226041,"vw":19.520716},{"c":19.5,"h":19.58,"l":19.49,"n":761,"o":19.54,"t":"2025-06-04T04:00:00Z","v":97829,"vw":19.534525},{"c":19.56,"h":19.6081,"l":19.4283,"n":717,"o":19.52,"t":"2025-06-05T04:00:00Z","v":160142,"vw":19.50853},{"c":19.53,"h":19.6142,"l":19.48,"n":437,"o":19.59,"t":"2025-06-06T04:00:00Z","v":49989,"vw":19.52028},{"c":19.49,"h":19.61,"l":19.49,"n":652,"o":19.53,"t":"2025-06-09T04:00:00Z","v":66367,"vw":19.555104},{"c":19.52,"h":19.63,"l":19.52,"n":1011,"o":19.56,"t":"2025-06-10T04:00:00Z","v":244699,"vw":19.58552},{"c":19.61,"h":19.6647,"l":19.555,"n":505,"o":19.59,"t":"2025-06-11T04:00:00Z","v":104939,"vw":19.623708},{"c":19.64,"h":19.6999,"l":19.61,"n":419,"o":19.65,"t":"2025-06-12T04:00:00Z","v":715890,"vw":19.66998},{"c":19.67,"h":19.67,"l":19.58,"n":574,"o":19.63,"t":"2025-06-13T04:00:00Z","v":104749,"vw":19.626158},{"c":19.66,"h":19.67,"l":19.6,"n":458,"o":19.67,"t":"2025-06-16T04:00:00Z","v":50838,"vw":19.647106},{"c":19.61,"h":19.68,"l":19.59,"n":649,"o":19.68,"t":"2025-06-17T04:00:00Z","v":205974,"vw":19.625331},{"c":19.61,"h":19.6799,"l":19.6,"n":508,"o":19.62,"t":"2025-06-18T04:00:00Z","v":138552,"vw":19.636743},{"c":19.65,"h":19.69,"l":19.6103,"n":871,"o":19.66,"t":"2025-06-20T04:00:00Z","v":96360,"vw":19.647047},{"c":19.69,"h":19.71,"l":19.63,"n":619,"o":19.67,"t":"2025-06-23T04:00:00Z","v":75660,"vw":19.684931},{"c":19.7,"h":19.7481,"l":19.66,"n":723,"o":19.69,"t":"2025-06-24T04:00:00Z","v":92654,"vw":19.712485},{"c":19.73,"h":19.74,"l":19.68,"n":549,"o":19.71,"t":"2025-06-25T04:00:00Z","v":97360,"vw":19.709212},{"c":19.78,"h":19.7999,"l":19.715,"n":663,"o":19.74,"t":"2025-06-26T04:00:00Z","v":91612,"vw":19.758078},{"c":19.77,"h":19.82,"l":19.7001,"n":556,"o":19.82,"t":"2025-06-27T04:00:00Z","v":127146,"vw":19.796459},{"c":19.82,"h":19.83,"l":19.7676,"n":774,"o":19.79,"t":"2025-06-30T04:00:00Z","v":125604,"vw":19.810809},{"c":19.72,"h":19.7399,"l":19.64,"n":690,"o":19.71,"t":"2025-07-01T04:00:00Z","v":99406,"vw":19.706906},{"c":19.72,"h":19.74,"l":19.68,"n":669,"o":19.73,"t":"2025-07-02T04:00:00Z","v":139115,"vw":19.714988},{"c":19.74,"h":19.77,"l":19.6676,"n":539,"o":19.69,"t":"2025-07-03T04:00:00Z","v":54853,"vw":19.72872},{"c":19.7,"h":19.76,"l":19.68,"n":1010,"o":19.76,"t":"2025-07-07T04:00:00Z","v":340934,"vw":19.691014},{"c":19.7,"h":19.7799,"l":19.6732,"n":481,"o":19.73,"t":"2025-07-08T04:00:00Z","v":75947,"vw":19.695866},{"c":19.77,"h":19.77,"l":19.676,"n":795,"o":19.74,"t":"2025-07-09T04:00:00Z","v":216481,"vw":19.751975},{"c":19.74,"h":19.77,"l":19.7042,"n":456,"o":19.76,"t":"2025-07-10T04:00:00Z","v":63079,"vw":19.746117},{"c":19.75,"h":19.7858,"l":19.71,"n":549,"o":19.73,"t":"2025-07-11T04:00:00Z","v":74788,"vw":19.731259},{"c":19.74,"h":19.8,"l":19.72,"n":1689,"o":19.75,"t":"2025-07-14T04:00:00Z","v":660011,"vw":19.779464},{"c":19.71,"h":19.7815,"l":19.69,"n":1155,"o":19.78,"t":"2025-07-15T04:00:00Z","v":164400,"vw":19.711804},{"c":19.76,"h":19.76,"l":19.69,"n":511,"o":19.76,"t":"2025-07-16T04:00:00Z","v":62725,"vw":19.720734},{"c":19.77,"h":19.77,"l":19.72,"n":385,"o":19.75,"t":"2025-07-17T04:00:00Z","v":62980,"vw":19.749031},{"c":19.8,"h":19.8,"l":19.756,"n":340,"o":19.79,"t":"2025-07-18T04:00:00Z","v":52236,"vw":19.775494},{"c":19.82,"h":19.8389,"l":19.7565,"n":640,"o":19.81,"t":"2025-07-21T04:00:00Z","v":67163,"vw":19.817706},{"c":19.86,"h":19.86,"l":19.8,"n":496,"o":19.84,"t":"2025-07-22T04:00:00Z","v":64811,"vw":19.84564},{"c":19.87,"h":19.89,"l":19.82,"n":433,"o":19.89,"t":"2025-07-23T04:00:00Z","v":59946,"vw":19.849093},{"c":19.86,"h":19.87,"l":19.83,"n":346,"o":19.87,"t":"2025-07-24T04:00:00Z","v":33546,"vw":19.858964},{"c":19.885,"h":19.8865,"l":19.8439,"n":415,"o":19.88,"t":"2025-07-25T04:00:00Z","v":53491,"vw":19.866845},{"c":19.89,"h":19.9,"l":19.854,"n":564,"o":19.9,"t":"2025-07-28T04:00:00Z","v":61561,"vw":19.877745},{"c":19.92,"h":19.92,"l":19.86,"n":367,"o":19.9,"t":"2025-07-29T04:00:00Z","v":42477,"vw":19.901521},{"c":19.89,"h":19.94,"l":19.8705,"n":432,"o":19.9,"t":"2025-07-30T04:00:00Z","v":63949,"vw":19.905094},{"c":19.9,"h":19.94,"l":19.87,"n":497,"o":19.91,"t":"2025-07-31T04:00:00Z","v":55904,"vw":19.914299},{"c":19.85,"h":19.89,"l":19.78,"n":574,"o":19.89,"t":"2025-08-01T04:00:00Z","v":101900,"vw":19.814807},{"c":19.88,"h":19.9386,"l":19.82,"n":1421,"o":19.85,"t":"2025-08-04T04:00:00Z","v":172403,"vw":19.852349},{"c":19.86,"h":19.92,"l":19.84,"n":789,"o":19.89,"t":"2025-08-05T04:00:00Z","v":62790,"vw":19.869519},{"c":19.9,"h":19.9,"l":19.85,"n":724,"o":19.88,"t":"2025-08-06T04:00:00Z","v":84048,"vw":19.878524},{"c":19.89,"h":19.93,"l":19.85,"n":685,"o":19.9,"t":"2025-08-07T04:00:00Z","v":79316,"vw":19.879115},{"c":19.89,"h":19.92,"l":19.89,"n":429,"o":19.92,"t":"2025-08-08T04:00:00Z","v":42414,"vw":19.905481},{"c":19.92,"h":19.94,"l":19.9,"n":679,"o":19.91,"t":"2025-08-11T04:00:00Z","v":60088,"vw":19.92958},{"c":19.99,"h":19.99,"l":19.934,"n":919,"o":19.95,"t":"2025-08-12T04:00:00Z","v":161136,"vw":19.98304},{"c":20,"h":20.04,"l":19.95,"n":1694,"o":20,"t":"2025-08-13T04:00:00Z","v":426734,"vw":19.975977},{"c":20,"h":20.044,"l":19.97,"n":977,"o":20,"t":"2025-08-14T04:00:00Z","v":145054,"vw":19.97614},{"c":19.99,"h":20.03,"l":19.9699,"n":558,"o":20.01,"t":"2025-08-15T04:00:00Z","v":84725,"vw":19.983778},{"c":19.99,"h":20.0191,"l":19.98,"n":920,"o":20.01,"t":"2025-08-18T04:00:00Z","v":141264,"vw":19.991033},{"c":19.99,"h":20.0215,"l":19.99,"n":547,"o":20.01,"t":"2025-08-19T04:00:00Z","v":82210,"vw":20.007127},{"c":19.99,"h":20.01,"l":19.98,"n":727,"o":20.01,"t":"2025-08-20T04:00:00Z","v":81610,"vw":19.998198},{"c":19.97,"h":20.0628,"l":19.96,"n":613,"o":20,"t":"2025-08-21T04:00:00Z","v":85880,"vw":19.989059},{"c":20.11,"h":20.11,"l":19.96,"n":824,"o":20,"t":"2025-08-22T04:00:00Z","v":176004,"vw":20.089694},{"c":20.07,"h":20.09,"l":20,"n":857,"o":20.09,"t":"2025-08-25T04:00:00Z","v":127718,"vw":20.054773},{"c":20.07,"h":20.07,"l":20,"n":603,"o":20.06,"t":"2025-08-26T04:00:00Z","v":58273,"vw":20.040541},{"c":20.12,"h":20.12,"l":20.01,"n":582,"o":20.07,"t":"2025-08-27T04:00:00Z","v":60439,"vw":20.040274},{"c":20.06,"h":20.1199,"l":20.03,"n":782,"o":20.08,"t":"2025-08-28T04:00:00Z","v":93361,"vw":20.084334},{"c":20.16,"h":20.16,"l":20.03,"n":841,"o":20.07,"t":"2025-08-29T04:00:00Z","v":130468,"vw":20.08472},{"c":19.94,"h":20.0199,"l":19.91,"n":1132,"o":19.91,"t":"2025-09-02T04:00:00Z","v":189630,"vw":19.952172},{"c":20,"h":20.0314,"l":19.96,"n":1120,"o":20,"t":"2025-09-03T04:00:00Z","v":288894,"vw":19.999014},{"c":20.07,"h":20.07,"l":19.99,"n":857,"o":20.03,"t":"2025-09-04T04:00:00Z","v":104466,"vw":20.01767},{"c":20.1,"h":20.105,"l":20.04,"n":489,"o":20.1,"t":"2025-09-05T04:00:00Z","v":69135,"vw":20.07441},{"c":20.1,"h":20.11,"l":20.03,"n":964,"o":20.11,"t":"2025-09-08T04:00:00Z","v":93603,"vw":20.057824},{"c":20.02,"h":20.08,"l":20.0026,"n":637,"o":20.02,"t":"2025-09-09T04:00:00Z","v":66221,"vw":20.043154},{"c":20.0895,"h":20.09,"l":20.0664,"n":585,"o":20.07,"t":"2025-09-10T04:00:00Z","v":44654,"vw":20.080952},{"c":20.16,"h":20.16,"l":20.1,"n":603,"o":20.1,"t":"2025-09-11T04:00:00Z","v":105521,"vw":20.145124},{"c":20.12,"h":20.16,"l":20.12,"n":540,"o":20.16,"t":"2025-09-12T04:00:00Z","v":73321,"vw":20.137566},{"c":20.1411,"h":20.17,"l":20.11,"n":679,"o":20.12,"t":"2025-09-15T04:00:00Z","v":97935,"vw":20.146039},{"c":20.15,"h":20.18,"l":20.125,"n":618,"o":20.18,"t":"2025-09-16T04:00:00Z","v":72607,"vw":20.146838},{"c":20.19,"h":20.19,"l":20.11,"n":453,"o":20.11,"t":"2025-09-17T04:00:00Z","v":61809,"vw":20.144755},{"c":20.2,"h":20.2,"l":20.11,"n":560,"o":20.2,"t":"2025-09-18T04:00:00Z","v":68686,"vw":20.149155},{"c":20.15,"h":20.1899,"l":20.1013,"n":628,"o":20.17,"t":"2025-09-19T04:00:00Z","v":218999,"vw":20.134729},{"c":20.13,"h":20.16,"l":20.12,"n":653,"o":20.12,"t":"2025-09-22T04:00:00Z","v":56805,"vw":20.142101},{"c":20.11,"h":20.1799,"l":20.11,"n":540,"o":20.16,"t":"2025-09-23T04:00:00Z","v":86351,"vw":20.134643},{"c":20.16,"h":20.1748,"l":20.117,"n":485,"o":20.17,"t":"2025-09-24T04:00:00Z","v":45628,"vw":20.13555},{"c":20.11,"h":20.1695,"l":20.08,"n":615,"o":20.14,"t":"2025-09-25T04:00:00Z","v":81671,"vw":20.123257},{"c":20.16,"h":20.16,"l":20.06,"n":564,"o":20.15,"t":"2025-09-26T04:00:00Z","v":57021,"vw":20.10347},{"c":20.09,"h":20.1115,"l":20.04,"n":629,"o":20.04,"t":"2025-09-29T04:00:00Z","v":59337,"vw":20.073573},{"c":20.05,"h":20.08,"l":20.04,"n":650,"o":20.04,"t":"2025-09-30T04:00:00Z","v":72904,"vw":20.061924},{"c":20,"h":20,"l":19.9107,"n":753,"o":19.99,"t":"2025-10-01T04:00:00Z","v":56575,"vw":19.958767},{"c":19.96,"h":20.04,"l":19.92,"n":521,"o":19.97,"t":"2025-10-02T04:00:00Z","v":106784,"vw":19.934961},{"c":19.92,"h":19.99,"l":19.92,"n":568,"o":19.98,"t":"2025-10-03T04:00:00Z","v":65633,"vw":19.953766},{"c":20.01,"h":20.01,"l":19.9405,"n":698,"o":19.96,"t":"2025-10-06T04:00:00Z","v":115547,"vw":19.96925},{"c":19.98,"h":20.01,"l":19.92,"n":749,"o":20.01,"t":"2025-10-07T04:00:00Z","v":102498,"vw":19.955549},{"c":19.98,"h":19.99,"l":19.9143,"n":574,"o":19.98,"t":"2025-10-08T04:00:00Z","v":87477,"vw":19.949852},{"c":19.99,"h":19.99,"l":19.91,"n":414,"o":19.98,"t":"2025-10-09T04:00:00Z","v":64116,"vw":19.934881},{"c":19.78,"h":19.97,"l":19.78,"n":601,"o":19.97,"t":"2025-10-10T04:00:00Z","v":315860,"vw":19.825034},{"c":19.81,"h":19.89,"l":19.79,"n":858,"o":19.87,"t":"2025-10-13T04:00:00Z","v":184549,"vw":19.819059},{"c":19.79,"h":19.83,"l":19.74,"n":1798,"o":19.81,"t":"2025-10-14T04:00:00Z","v":550424,"vw":19.77575},{"c":19.84,"h":19.9795,"l":19.7705,"n":834,"o":19.88,"t":"2025-10-15T04:00:00Z","v":210149,"vw":19.84498},{"c":19.89,"h":19.91,"l":19.82,"n":776,"o":19.91,"t":"2025-10-16T04:00:00Z","v":279381,"vw":19.858886},{"c":19.88,"h":19.94,"l":19.81,"n":662,"o":19.88,"t":"2025-10-17T04:00:00Z","v":109029,"vw":19.882293},{"c":19.95,"h":20.0299,"l":19.8827,"n":800,"o":19.89,"t":"2025-10-20T04:00:00Z","v":143662,"vw":19.912304},{"c":19.935,"h":20,"l":19.9101,"n":517,"o":19.94,"t":"2025-10-21T04:00:00Z","v":67692,"vw":19.936071},{"c":19.95,"h":20,"l":19.88,"n":1035,"o":19.98,"t":"2025-10-22T04:00:00Z","v":181403,"vw":19.90279},{"c":19.93,"h":20,"l":19.88,"n":476,"o":19.93,"t":"2025-10-23T04:00:00Z","v":62720,"vw":19.908703},{"c":19.93,"h":19.98,"l":19.91,"n":536,"o":19.91,"t":"2025-10-24T04:00:00Z","v":58560,"vw":19.942171},{"c":20.07,"h":20.0776,"l":19.98,"n":1115,"o":19.98,"t":"2025-10-27T04:00:00Z","v":88802,"vw":20.040297},{"c":20.09,"h":20.09,"l":20.0301,"n":457,"o":20.04,"t":"2025-10-28T04:00:00Z","v":74701,"vw":20.057417},{"c":20.08,"h":20.1,"l":20.03,"n":682,"o":20.09,"t":"2025-10-29T04:00:00Z","v":78959,"vw":20.0687},{"c":20.08,"h":20.0899,"l":20.0101,"n":772,"o":20.06,"t":"2025-10-30T04:00:00Z","v":118493,"vw":20.047637},{"c":20.02,"h":20.1,"l":20.02,"n":494,"o":20.09,"t":"2025-10-31T04:00:00Z","v":88900,"vw":20.064169},{"c":19.93,"h":20,"l":19.89,"n":867,"o":20,"t":"2025-11-03T05:00:00Z","v":196582,"vw":19.924948},{"c":19.89,"h":20.02,"l":19.88,"n":535,"o":19.88,"t":"2025-11-04T05:00:00Z","v":93892,"vw":19.912559},{"c":19.89,"h":20.0484,"l":19.8875,"n":706,"o":19.95,"t":"2025-11-05T05:00:00Z","v":108445,"vw":19.922002},{"c":19.89,"h":19.95,"l":19.8601,"n":817,"o":19.94,"t":"2025-11-06T05:00:00Z","v":146381,"vw":19.9059},{"c":19.95,"h":19.95,"l":19.89,"n":618,"o":19.93,"t":"2025-11-07T05:00:00Z","v":99150,"vw":19.913582},{"c":20.04,"h":20.1,"l":19.91,"n":648,"o":19.95,"t":"2025-11-10T05:00:00Z","v":52309,"vw":19.953953},{"c":19.86,"h":20.015,"l":19.86,"n":467,"o":19.98,"t":"2025-11-11T05:00:00Z","v":60947,"vw":19.971485},{"c":19.98,"h":20,"l":19.94,"n":595,"o":19.96,"t":"2025-11-12T05:00:00Z","v":80746,"vw":19.98555},{"c":19.91,"h":19.99,"l":19.9,"n":606,"o":19.99,"t":"2025-11-13T05:00:00Z","v":91368,"vw":19.960609},{"c":19.95,"h":19.9999,"l":19.9,"n":427,"o":19.91,"t":"2025-11-14T05:00:00Z","v":65820,"vw":19.953385},{"c":19.9329,"h":20.0088,"l":19.88,"n":636,"o":19.94,"t":"2025-11-17T05:00:00Z","v":119032,"vw":19.933533},{"c":19.91,"h":19.9904,"l":19.89,"n":434,"o":19.93,"t":"2025-11-18T05:00:00Z","v":71842,"vw":19.935941},{"c":19.93,"h":19.98,"l":19.88,"n":419,"o":19.95,"t":"2025-11-19T05:00:00Z","v":73563,"vw":19.922546},{"c":19.87,"h":20.0399,"l":19.87,"n":735,"o":20.02,"t":"2025-11-20T05:00:00Z","v":103337,"vw":19.950795},{"c":19.91,"h":20.0026,"l":19.9,"n":567,"o":19.95,"t":"2025-11-21T05:00:00Z","v":54999,"vw":19.927995},{"c":19.99,"h":20.05,"l":19.91,"n":573,"o":19.92,"t":"2025-11-24T05:00:00Z","v":70426,"vw":19.972215},{"c":19.95,"h":20.0162,"l":19.9434,"n":560,"o":19.96,"t":"2025-11-25T05:00:00Z","v":69030,"vw":19.964531},{"c":19.98,"h":20.04,"l":19.9534,"n":442,"o":19.97,"t":"2025-11-26T05:00:00Z","v":68595,"vw":19.993397},{"c":19.81,"h":19.94,"l":19.8,"n":643,"o":19.94,"t":"2025-11-28T05:00:00Z","v":111277,"vw":19.859515},{"c":19.8,"h":19.88,"l":19.78,"n":740,"o":19.86,"t":"2025-12-01T05:00:00Z","v":109092,"vw":19.836709},{"c":19.9,"h":19.92,"l":19.8,"n":603,"o":19.8,"t":"2025-12-02T05:00:00Z","v":151184,"vw":19.838907},{"c":19.82,"h":19.9565,"l":19.82,"n":587,"o":19.87,"t":"2025-12-03T05:00:00Z","v":108249,"vw":19.876837},{"c":19.93,"h":19.93,"l":19.85,"n":419,"o":19.86,"t":"2025-12-04T05:00:00Z","v":48363,"vw":19.879807},{"c":19.9,"h":19.9306,"l":19.86,"n":545,"o":19.9,"t":"2025-12-05T05:00:00Z","v":81122,"vw":19.890828},{"c":19.87,"h":19.9,"l":19.83,"n":534,"o":19.86,"t":"2025-12-08T05:00:00Z","v":67146,"vw":19.855337},{"c":19.89,"h":19.9,"l":19.82,"n":1132,"o":19.85,"t":"2025-12-09T05:00:00Z","v":193433,"vw":19.869766},{"c":19.93,"h":19.94,"l":19.8345,"n":537,"o":19.89,"t":"2025-12-10T05:00:00Z","v":83043,"vw":19.881472},{"c":19.9,"h":19.93,"l":19.88,"n":644,"o":19.92,"t":"2025-12-11T05:00:00Z","v":82189,"vw":19.913454},{"c":19.93,"h":19.93,"l":19.89,"n":509,"o":19.9,"t":"2025-12-12T05:00:00Z","v":57642,"vw":19.905422},{"c":19.95,"h":19.96,"l":19.91,"n":842,"o":19.93,"t":"2025-12-15T05:00:00Z","v":100294,"vw":19.940019},{"c":20,"h":20,"l":19.905,"n":573,"o":19.94,"t":"2025-12-16T05:00:00Z","v":69744,"vw":19.953305},{"c":19.95,"h":20,"l":19.92,"n":944,"o":19.97,"t":"2025-12-17T05:00:00Z","v":1556277,"vw":19.923207},{"c":19.96,"h":20,"l":19.95,"n":1089,"o":20,"t":"2025-12-18T05:00:00Z","v":130023,"vw":19.983397},{"c":20.01,"h":20.02,"l":19.99,"n":778,"o":20,"t":"2025-12-19T05:00:00Z","v":135153,"vw":20.002144},{"c":20.02,"h":20.0278,"l":20,"n":543,"o":20,"t":"2025-12-22T05:00:00Z","v":71877,"vw":20.013935},{"c":20,"h":20.02,"l":19.965,"n":789,"o":20.02,"t":"2025-12-23T05:00:00Z","v":147982,"vw":20.004235},{"c":20.03,"h":20.03,"l":20,"n":429,"o":20.02,"t":"2025-12-24T05:00:00Z","v":68835,"vw":20.018956},{"c":20,"h":20.05,"l":20,"n":575,"o":20,"t":"2025-12-26T05:00:00Z","v":76824,"vw":20.02676},{"c":20.02,"h":20.02,"l":19.8901,"n":738,"o":19.92,"t":"2025-12-29T05:00:00Z","v":74391,"vw":19.917441},{"c":19.9,"h":19.97,"l":19.9,"n":609,"o":19.95,"t":"2025-12-30T05:00:00Z","v":86059,"vw":19.920131},{"c":19.89,"h":19.99,"l":19.87,"n":871,"o":19.93,"t":"2025-12-31T05:00:00Z","v":109309,"vw":19.897211},{"c":19.92,"h":19.97,"l":19.89,"n":602,"o":19.92,"t":"2026-01-02T05:00:00Z","v":119974,"vw":19.905798},{"c":19.94,"h":19.95,"l":19.9,"n":723,"o":19.94,"t":"2026-01-05T05:00:00Z","v":137991,"vw":19.92575},{"c":19.95,"h":19.95,"l":19.93,"n":589,"o":19.94,"t":"2026-01-06T05:00:00Z","v":114538,"vw":19.947928},{"c":19.92,"h":20.01,"l":19.9,"n":553,"o":20,"t":"2026-01-07T05:00:00Z","v":96127,"vw":19.951346},{"c":19.96,"h":19.96,"l":19.91,"n":438,"o":19.93,"t":"2026-01-08T05:00:00Z","v":58126,"vw":19.939046},{"c":19.98,"h":19.99,"l":19.96,"n":472,"o":19.99,"t":"2026-01-09T05:00:00Z","v":100273,"vw":19.971522},{"c":19.98,"h":20.06,"l":19.95,"n":724,"o":19.96,"t":"2026-01-12T05:00:00Z","v":131210,"vw":19.973016},{"c":19.99,"h":20.0599,"l":19.97,"n":614,"o":19.98,"t":"2026-01-13T05:00:00Z","v":108825,"vw":19.983772},{"c":20.03,"h":20.03,"l":19.97,"n":865,"o":20,"t":"2026-01-14T05:00:00Z","v":177121,"vw":20.000755},{"c":20.04,"h":20.07,"l":20.02,"n":644,"o":20.07,"t":"2026-01-15T05:00:00Z","v":138121,"vw":20.048015},{"c":20.08,"h":20.08,"l":20.0328,"n":518,"o":20.07,"t":"2026-01-16T05:00:00Z","v":260396,"vw":20.06642},{"c":20.05,"h":20.08,"l":20.03,"n":807,"o":20.04,"t":"2026-01-20T05:00:00Z","v":340379,"vw":20.053424},{"c":20.09,"h":20.14,"l":20.0516,"n":770,"o":20.08,"t":"2026-01-21T05:00:00Z","v":165652,"vw":20.087713},{"c":20.12,"h":20.1561,"l":20.11,"n":589,"o":20.14,"t":"2026-01-22T05:00:00Z","v":144206,"vw":20.137818},{"c":20.16,"h":20.16,"l":20.118,"n":868,"o":20.12,"t":"2026-01-23T05:00:00Z","v":123743,"vw":20.14153},{"c":20.18,"h":20.18,"l":20.15,"n":1092,"o":20.18,"t":"2026-01-26T05:00:00Z","v":160960,"vw":20.169467},{"c":20.19,"h":20.19,"l":20.164,"n":489,"o":20.19,"t":"2026-01-27T05:00:00Z","v":97645,"vw":20.181839},{"c":20.19,"h":20.19,"l":20.16,"n":597,"o":20.16,"t":"2026-01-28T05:00:00Z","v":126419,"vw":20.173218},{"c":20.18,"h":20.19,"l":20.1342,"n":860,"o":20.19,"t":"2026-01-29T05:00:00Z","v":164621,"vw":20.177798},{"c":20.19,"h":20.22,"l":20.175,"n":1194,"o":20.18,"t":"2026-01-30T05:00:00Z","v":171425,"vw":20.194273},{"c":20.1,"h":20.18,"l":20.06,"n":877,"o":20.09,"t":"2026-02-02T05:00:00Z","v":131327,"vw":20.085045},{"c":20.1,"h":20.12,"l":20.05,"n":703,"o":20.12,"t":"2026-02-03T05:00:00Z","v":105491,"vw":20.08554},{"c":20.07,"h":20.13,"l":20.07,"n":994,"o":20.12,"t":"2026-02-04T05:00:00Z","v":429741,"vw":20.111641},{"c":20.1,"h":20.11,"l":20.08,"n":934,"o":20.1,"t":"2026-02-05T05:00:00Z","v":188934,"vw":20.094411},{"c":20.14,"h":20.16,"l":20.1,"n":699,"o":20.14,"t":"2026-02-06T05:00:00Z","v":310288,"vw":20.129437},{"c":20.15,"h":20.16,"l":20.1,"n":834,"o":20.14,"t":"2026-02-09T05:00:00Z","v":611132,"vw":20.152621},{"c":20.14,"h":20.15,"l":20.12,"n":678,"o":20.14,"t":"2026-02-10T05:00:00Z","v":127018,"vw":20.134476},{"c":20.16,"h":20.17,"l":20.11,"n":499,"o":20.17,"t":"2026-02-11T05:00:00Z","v":75402,"vw":20.148735},{"c":20.15,"h":20.25,"l":20.14,"n":794,"o":20.18,"t":"2026-02-12T05:00:00Z","v":125557,"vw":20.153457},{"c":20.18,"h":20.2,"l":20.14,"n":710,"o":20.15,"t":"2026-02-13T05:00:00Z","v":137642,"vw":20.173748},{"c":20.21,"h":20.22,"l":20.14,"n":859,"o":20.19,"t":"2026-02-17T05:00:00Z","v":156670,"vw":20.193042},{"c":20.21,"h":20.24,"l":20.19,"n":646,"o":20.22,"t":"2026-02-18T05:00:00Z","v":243307,"vw":20.199108},{"c":20.23,"h":20.2399,"l":20.19,"n":1219,"o":20.21,"t":"2026-02-19T05:00:00Z","v":91259,"vw":20.212286},{"c":20.24,"h":20.25,"l":20.1892,"n":540,"o":20.23,"t":"2026-02-20T05:00:00Z","v":73427,"vw":20.230691},{"c":20.24,"h":20.26,"l":20.23,"n":886,"o":20.25,"t":"2026-02-23T05:00:00Z","v":137000,"vw":20.244829},{"c":20.23,"h":20.28,"l":20.23,"n":520,"o":20.26,"t":"2026-02-24T05:00:00Z","v":75753,"vw":20.26141},{"c":20.28,"h":20.34,"l":20.23,"n":660,"o":20.28,"t":"2026-02-25T05:00:00Z","v":89033,"vw":20.272811},{"c":20.23,"h":20.2779,"l":20.22,"n":890,"o":20.25,"t":"2026-02-26T05:00:00Z","v":135996,"vw":20.243472},{"c":20.26,"h":20.28,"l":20.23,"n":655,"o":20.24,"t":"2026-02-27T05:00:00Z","v":66307,"vw":20.244572},{"c":20.11,"h":20.15,"l":20.08,"n":866,"o":20.15,"t":"2026-03-02T05:00:00Z","v":130703,"vw":20.109866},{"c":20.03,"h":20.11,"l":19.87,"n":676,"o":19.99,"t":"2026-03-03T05:00:00Z","v":149790,"vw":20.022608},{"c":20.12,"h":20.12,"l":20.03,"n":590,"o":20.04,"t":"2026-03-04T05:00:00Z","v":810887,"vw":20.103949},{"c":20.04,"h":20.18,"l":20,"n":675,"o":20.11,"t":"2026-03-05T05:00:00Z","v":170085,"vw":20.054256},{"c":19.99,"h":20.01,"l":19.9,"n":782,"o":20.01,"t":"2026-03-06T05:00:00Z","v":441178,"vw":19.967544},{"c":19.94,"h":19.98,"l":19.86,"n":749,"o":19.86,"t":"2026-03-09T04:00:00Z","v":147490,"vw":19.916374},{"c":20.04,"h":20.04,"l":19.919,"n":828,"o":19.99,"t":"2026-03-10T04:00:00Z","v":234183,"vw":20.012218},{"c":19.96,"h":20.135,"l":19.91,"n":937,"o":20.06,"t":"2026-03-11T04:00:00Z","v":185253,"vw":20.009777},{"c":19.93,"h":20.03,"l":19.86,"n":731,"o":19.97,"t":"2026-03-12T04:00:00Z","v":335122,"vw":19.932462},{"c":19.9,"h":20.1079,"l":19.85,"n":621,"o":19.98,"t":"2026-03-13T04:00:00Z","v":631870,"vw":19.890544},{"c":19.87,"h":19.9721,"l":19.87,"n":907,"o":19.95,"t":"2026-03-16T04:00:00Z","v":526945,"vw":19.913298},{"c":19.93,"h":20.02,"l":19.9,"n":715,"o":19.91,"t":"2026-03-17T04:00:00Z","v":142701,"vw":19.928516},{"c":19.87,"h":20.06,"l":19.81,"n":776,"o":19.93,"t":"2026-03-18T04:00:00Z","v":627958,"vw":19.884843},{"c":19.85,"h":19.8893,"l":19.77,"n":894,"o":19.8,"t":"2026-03-19T04:00:00Z","v":552940,"vw":19.825052},{"c":19.66,"h":19.84,"l":19.6,"n":523,"o":19.83,"t":"2026-03-20T04:00:00Z","v":129730,"vw":19.724071},{"c":19.78,"h":19.8,"l":19.7,"n":780,"o":19.72,"t":"2026-03-23T04:00:00Z","v":284706,"vw":19.742379},{"c":19.7,"h":19.77,"l":19.6801,"n":572,"o":19.77,"t":"2026-03-24T04:00:00Z","v":89411,"vw":19.719386},{"c":19.865,"h":19.88,"l":19.745,"n":771,"o":19.75,"t":"2026-03-25T04:00:00Z","v":805600,"vw":19.861627},{"c":19.74,"h":19.865,"l":19.67,"n":441,"o":19.81,"t":"2026-03-26T04:00:00Z","v":96597,"vw":19.753601},{"c":19.665,"h":19.74,"l":19.63,"n":490,"o":19.74,"t":"2026-03-27T04:00:00Z","v":61138,"vw":19.667506},{"c":19.63,"h":19.68,"l":19.61,"n":490,"o":19.64,"t":"2026-03-30T04:00:00Z","v":68473,"vw":19.644684},{"c":19.73,"h":19.75,"l":19.6,"n":857,"o":19.7,"t":"2026-03-31T04:00:00Z","v":1241270,"vw":19.654993},{"c":19.63,"h":19.71,"l":19.605,"n":595,"o":19.68,"t":"2026-04-01T04:00:00Z","v":91658,"vw":19.650002},{"c":19.61,"h":19.705,"l":19.45,"n":821,"o":19.55,"t":"2026-04-02T04:00:00Z","v":234339,"vw":19.623902},{"c":19.64,"h":19.72,"l":19.6,"n":965,"o":19.63,"t":"2026-04-06T04:00:00Z","v":128229,"vw":19.655088},{"c":19.7,"h":19.745,"l":19.6,"n":774,"o":19.66,"t":"2026-04-07T04:00:00Z","v":136830,"vw":19.660933},{"c":19.84,"h":19.9,"l":19.79,"n":650,"o":19.87,"t":"2026-04-08T04:00:00Z","v":89669,"vw":19.850793},{"c":19.87,"h":19.93,"l":19.8101,"n":648,"o":19.84,"t":"2026-04-09T04:00:00Z","v":834912,"vw":19.861358},{"c":19.88,"h":19.9499,"l":19.87,"n":432,"o":19.91,"t":"2026-04-10T04:00:00Z","v":61453,"vw":19.898157},{"c":20.01,"h":20.01,"l":19.8707,"n":703,"o":19.89,"t":"2026-04-13T04:00:00Z","v":92793,"vw":19.916745},{"c":20,"h":20.09,"l":19.8782,"n":562,"o":20.04,"t":"2026-04-14T04:00:00Z","v":120536,"vw":20.040257},{"c":20.04,"h":20.1,"l":19.77,"n":445,"o":19.98,"t":"2026-04-15T04:00:00Z","v":134697,"vw":20.024889},{"c":20.1,"h":20.1,"l":19.9,"n":424,"o":20.07,"t":"2026-04-16T04:00:00Z","v":56301,"vw":20.033452},{"c":20.14,"h":20.18,"l":19.96,"n":621,"o":20.12,"t":"2026-04-17T04:00:00Z","v":84641,"vw":20.106982},{"c":20.13,"h":20.13,"l":20.07,"n":934,"o":20.12,"t":"2026-04-20T04:00:00Z","v":106947,"vw":20.117322},{"c":20.1,"h":20.2063,"l":19.96,"n":1432,"o":20.16,"t":"2026-04-21T04:00:00Z","v":215877,"vw":20.099846},{"c":20.18,"h":20.19,"l":20.075,"n":740,"o":20.15,"t":"2026-04-22T04:00:00Z","v":88319,"vw":20.117966},{"c":20.18,"h":20.18,"l":19.9801,"n":536,"o":20.17,"t":"2026-04-23T04:00:00Z","v":71887,"vw":20.110676},{"c":20.1,"h":20.2,"l":20.05,"n":476,"o":20.15,"t":"2026-04-24T04:00:00Z","v":56553,"vw":20.122661},{"c":20.08,"h":20.13,"l":20.01,"n":875,"o":20.12,"t":"2026-04-27T04:00:00Z","v":84609,"vw":20.104921},{"c":20.08,"h":20.23,"l":20,"n":525,"o":20.1,"t":"2026-04-28T04:00:00Z","v":77946,"vw":20.102383},{"c":20.06,"h":20.11,"l":20,"n":486,"o":20.08,"t":"2026-04-29T04:00:00Z","v":71064,"vw":20.067985},{"c":20.11,"h":20.19,"l":20.06,"n":591,"o":20.09,"t":"2026-04-30T04:00:00Z","v":800048,"vw":20.137025},{"c":20.04,"h":20.1608,"l":20,"n":732,"o":20.02,"t":"2026-05-01T04:00:00Z","v":139664,"vw":20.051639},{"c":19.96,"h":20.25,"l":19.9101,"n":674,"o":20.02,"t":"2026-05-04T04:00:00Z","v":86174,"vw":19.990635},{"c":20.01,"h":20.06,"l":19.92,"n":907,"o":19.96,"t":"2026-05-05T04:00:00Z","v":124209,"vw":20.02681},{"c":20.14,"h":20.21,"l":20.0175,"n":1912,"o":20.09,"t":"2026-05-06T04:00:00Z","v":90488,"vw":20.096573},{"c":20.11,"h":20.14,"l":20.045,"n":611,"o":20.11,"t":"2026-05-07T04:00:00Z","v":126992,"vw":20.104536},{"c":20.13,"h":20.15,"l":20.05,"n":1418,"o":20.15,"t":"2026-05-08T04:00:00Z","v":58100,"vw":20.106816},{"c":20.15,"h":20.15,"l":20.09,"n":638,"o":20.13,"t":"2026-05-11T04:00:00Z","v":62956,"vw":20.126268},{"c":20.11,"h":20.15,"l":20.04,"n":1180,"o":20.08,"t":"2026-05-12T04:00:00Z","v":61956,"vw":20.079399},{"c":20.04,"h":20.1,"l":20,"n":2618,"o":20.07,"t":"2026-05-13T04:00:00Z","v":156421,"vw":20.052338},{"c":20.13,"h":20.14,"l":20.04,"n":800,"o":20.07,"t":"2026-05-14T04:00:00Z","v":64154,"vw":20.080127},{"c":20.03,"h":20.14,"l":20,"n":1209,"o":20.05,"t":"2026-05-15T04:00:00Z","v":86078,"vw":20.059237},{"c":19.98,"h":20.05,"l":19.98,"n":1712,"o":20.03,"t":"2026-05-18T04:00:00Z","v":129515,"vw":20.014324},{"c":19.98,"h":20.06,"l":19.93,"n":1350,"o":19.95,"t":"2026-05-19T04:00:00Z","v":55642,"vw":19.961621},{"c":20.06,"h":20.06,"l":19.95,"n":654,"o":19.98,"t":"2026-05-20T04:00:00Z","v":95549,"vw":19.981566},{"c":19.99,"h":20.05,"l":19.97,"n":2548,"o":20.03,"t":"2026-05-21T04:00:00Z","v":125791,"vw":20.011264},{"c":20.03,"h":20.04,"l":19.97,"n":1310,"o":20.02,"t":"2026-05-22T04:00:00Z","v":41562,"vw":20.007525},{"c":20.09,"h":20.09,"l":20.03,"n":3919,"o":20.03,"t":"2026-05-26T04:00:00Z","v":73418,"vw":20.063149},{"c":20.15,"h":20.15,"l":20.06,"n":393,"o":20.08,"t":"2026-05-27T04:00:00Z","v":46073,"vw":20.08718},{"c":20.17,"h":20.18,"l":20.0469,"n":2451,"o":20.13,"t":"2026-05-28T04:00:00Z","v":64692,"vw":20.139002},{"c":20.19,"h":20.19,"l":20.12,"n":2744,"o":20.17,"t":"2026-05-29T04:00:00Z","v":88745,"vw":20.172341},{"c":20.13,"h":20.16,"l":20.04,"n":3030,"o":20.1,"t":"2026-06-01T04:00:00Z","v":236784,"vw":20.091587},{"c":20.14,"h":20.15,"l":20.05,"n":3764,"o":20.13,"t":"2026-06-02T04:00:00Z","v":237469,"vw":20.101196},{"c":20.12,"h":20.15,"l":20.05,"n":2704,"o":20.11,"t":"2026-06-03T04:00:00Z","v":111365,"vw":20.095421},{"c":20.1,"h":20.1463,"l":20.1,"n":2434,"o":20.1,"t":"2026-06-04T04:00:00Z","v":116284,"vw":20.119142},{"c":20.07,"h":20.11,"l":20.035,"n":2477,"o":20.1,"t":"2026-06-05T04:00:00Z","v":1015624,"vw":20.074156},{"c":20.08,"h":20.11,"l":20.03,"n":2594,"o":20.09,"t":"2026-06-08T04:00:00Z","v":135036,"vw":20.069256},{"c":20.12,"h":20.1484,"l":20.04,"n":2670,"o":20.05,"t":"2026-06-09T04:00:00Z","v":109005,"vw":20.086719},{"c":20,"h":20.14,"l":19.95,"n":4366,"o":20.09,"t":"2026-06-10T04:00:00Z","v":1321355,"vw":20.014463},{"c":20.07,"h":20.1499,"l":19.985,"n":1122,"o":20.03,"t":"2026-06-11T04:00:00Z","v":161053,"vw":20.067911},{"c":20.11,"h":20.15,"l":20,"n":513,"o":20.13,"t":"2026-06-12T04:00:00Z","v":140673,"vw":20.105094},{"c":20.17,"h":20.1999,"l":20.1107,"n":4057,"o":20.18,"t":"2026-06-15T04:00:00Z","v":82358,"vw":20.17433},{"c":20.23,"h":20.27,"l":20.155,"n":7060,"o":20.17,"t":"2026-06-16T04:00:00Z","v":954664,"vw":20.225636},{"c":20.14,"h":20.25,"l":20.03,"n":835,"o":20.2,"t":"2026-06-17T04:00:00Z","v":106369,"vw":20.159788},{"c":20.18,"h":20.36,"l":20.105,"n":2038,"o":20.19,"t":"2026-06-18T04:00:00Z","v":68930,"vw":20.201767},{"c":20.22,"h":20.25,"l":20.1001,"n":1288,"o":20.24,"t":"2026-06-22T04:00:00Z","v":802154,"vw":20.183405},{"c":20.19,"h":20.28,"l":20.11,"n":1947,"o":20.2,"t":"2026-06-23T04:00:00Z","v":93516,"vw":20.16601},{"c":20.16,"h":20.23,"l":20.14,"n":3982,"o":20.22,"t":"2026-06-24T04:00:00Z","v":119099,"vw":20.175607},{"c":20.13,"h":20.21,"l":20.12,"n":3422,"o":20.16,"t":"2026-06-25T04:00:00Z","v":143550,"vw":20.149718},{"c":20.1,"h":20.205,"l":20.09,"n":3891,"o":20.15,"t":"2026-06-26T04:00:00Z","v":2858136,"vw":20.105117},{"c":20.12,"h":20.19,"l":20.09,"n":1877,"o":20.19,"t":"2026-06-29T04:00:00Z","v":155004,"vw":20.119289},{"c":20.11,"h":20.17,"l":19.95,"n":1432,"o":20.17,"t":"2026-06-30T04:00:00Z","v":145843,"vw":20.122186},{"c":20,"h":20.0976,"l":19.94,"n":1106,"o":20.01,"t":"2026-07-01T04:00:00Z","v":64225,"vw":19.996576},{"c":20.02,"h":20.2,"l":19.9501,"n":1194,"o":20.01,"t":"2026-07-02T04:00:00Z","v":172177,"vw":20.008128},{"c":20,"h":20.065,"l":19.94,"n":1627,"o":20.02,"t":"2026-07-06T04:00:00Z","v":315306,"vw":20.01482},{"c":20.04,"h":20.07,"l":20,"n":860,"o":20.03,"t":"2026-07-07T04:00:00Z","v":80858,"vw":20.02288},{"c":20,"h":20.04,"l":19.96,"n":876,"o":20.04,"t":"2026-07-08T04:00:00Z","v":87358,"vw":19.995032},{"c":20.07,"h":20.1,"l":19.965,"n":801,"o":20.03,"t":"2026-07-09T04:00:00Z","v":75634,"vw":20.034409},{"c":20.04,"h":20.1,"l":19.99,"n":719,"o":20.1,"t":"2026-07-10T04:00:00Z","v":135971,"vw":20.035497},{"c":20.01,"h":20.06,"l":19.97,"n":984,"o":20.01,"t":"2026-07-13T04:00:00Z","v":102444,"vw":20.009386},{"c":20.05,"h":20.1,"l":20.01,"n":1196,"o":20.05,"t":"2026-07-14T04:00:00Z","v":151885,"vw":20.035769},{"c":20.05,"h":20.0999,"l":20.01,"n":928,"o":20.07,"t":"2026-07-15T04:00:00Z","v":117605,"vw":20.048488},{"c":20.04,"h":20.0799,"l":19.9908,"n":888,"o":20.05,"t":"2026-07-16T04:00:00Z","v":93713,"vw":20.03753},{"c":20.03,"h":20.08,"l":20,"n":756,"o":20.04,"t":"2026-07-17T04:00:00Z","v":115432,"vw":20.049242},{"c":20.07,"h":20.1299,"l":20,"n":667,"o":20.07,"t":"2026-07-20T04:00:00Z","v":120010,"vw":20.047825},{"c":20.05,"h":20.13,"l":20.03,"n":486,"o":20.09,"t":"2026-07-21T04:00:00Z","v":63781,"vw":20.046414},{"c":20.04,"h":20.1367,"l":20.01,"n":627,"o":20.05,"t":"2026-07-22T04:00:00Z","v":51284,"vw":20.037881},{"c":20,"h":20.13,"l":19.97,"n":657,"o":20.02,"t":"2026-07-23T04:00:00Z","v":83003,"vw":19.995661},{"c":20,"h":20.02,"l":19.97,"n":458,"o":20,"t":"2026-07-24T04:00:00Z","v":66639,"vw":19.994174},{"c":20.01,"h":20.06,"l":19.99,"n":1118,"o":20.05,"t":"2026-07-27T04:00:00Z","v":115976,"vw":20.015203},{"c":20.01,"h":20.09,"l":19.97,"n":877,"o":20.04,"t":"2026-07-28T04:00:00Z","v":115407,"vw":20.042629},{"c":19.99,"h":20.0339,"l":19.95,"n":448,"o":20.01,"t":"2026-07-29T04:00:00Z","v":89994,"vw":19.972389},{"c":20.04,"h":20.09,"l":19.98,"n":851,"o":20.02,"t":"2026-07-30T04:00:00Z","v":105159,"vw":20.025538},{"c":20.04,"h":20.05,"l":19.99,"n":1149,"o":20.01,"t":"2026-07-31T04:00:00Z","v":165014,"vw":20.025859},{"c":19.95,"h":19.99,"l":19.9102,"n":723,"o":19.95,"t":"2026-08-03T04:00:00Z","v":87988,"vw":19.953739},{"c":19.97,"h":20.01,"l":19.95,"n":952,"o":19.98,"t":"2026-08-04T04:00:00Z","v":119219,"vw":19.981673},{"c":20,"h":20.02,"l":19.96,"n":914,"o":19.99,"t":"2026-08-05T04:00:00Z","v":253298,"vw":20.002781},{"c":20,"h":20.03,"l":19.98,"n":525,"o":20.01,"t":"2026-08-06T04:00:00Z","v":64322,"vw":20.004362},{"c":20.02,"h":20.06,"l":19.96,"n":891,"o":20.04,"t":"2026-08-07T04:00:00Z","v":876165,"vw":19.967516},{"c":19.97,"h":20.02,"l":19.97,"n":694,"o":20.02,"t":"2026-08-10T04:00:00Z","v":86502,"vw":19.985147},{"c":20.02,"h":20.03,"l":19.99,"n":630,"o":19.99,"t":"2026-08-11T04:00:00Z","v":84004,"vw":20.01477},{"c":20.01,"h":20.02,"l":20.005,"n":517,"o":20.02,"t":"2026-08-12T04:00:00Z","v":70547,"vw":20.01528},{"c":20.05,"h":20.07,"l":20.025,"n":782,"o":20.03,"t":"2026-08-13T04:00:00Z","v":102618,"vw":20.036459},{"c":20.07,"h":20.0799,"l":20.01,"n":499,"o":20.05,"t":"2026-08-14T04:00:00Z","v":86528,"vw":20.038964},{"c":20.04,"h":20.06,"l":20,"n":637,"o":20.06,"t":"2026-08-17T04:00:00Z","v":57375,"vw":20.028814},{"c":20.04,"h":20.07,"l":20.015,"n":446,"o":20.04,"t":"2026-08-18T04:00:00Z","v":51694,"vw":20.028369},{"c":20.04,"h":20.075,"l":20.04,"n":422,"o":20.05,"t":"2026-08-19T04:00:00Z","v":39626,"vw":20.050443},{"c":20.03,"h":20.0746,"l":20,"n":473,"o":20.06,"t":"2026-08-20T04:00:00Z","v":59600,"vw":20.024991},{"c":20.06,"h":20.07,"l":20.03,"n":1047,"o":20.05,"t":"2026-08-21T04:00:00Z","v":109886,"vw":20.05019},{"c":20.0687,"h":20.13,"l":20.0301,"n":629,"o":20.08,"t":"2026-08-24T04:00:00Z","v":58370,"vw":20.057831},{"c":20.12,"h":20.12,"l":20.06,"n":589,"o":20.08,"t":"2026-08-25T04:00:00Z","v":93062,"vw":20.081989},{"c":20.1,"h":20.11,"l":20.05,"n":483,"o":20.11,"t":"2026-08-26T04:00:00Z","v":73234,"vw":20.083775},{"c":20.095,"h":20.11,"l":20.07,"n":533,"o":20.11,"t":"2026-08-27T04:00:00Z","v":75242,"vw":20.083733},{"c":20.09,"h":20.12,"l":20.0546,"n":584,"o":20.12,"t":"2026-08-28T04:00:00Z","v":67836,"vw":20.084719},{"c":20.02,"h":20.09,"l":20.02,"n":924,"o":20.09,"t":"2026-08-31T04:00:00Z","v":181748,"vw":20.05237},{"c":19.87,"h":19.97,"l":19.86,"n":762,"o":19.93,"t":"2026-09-01T04:00:00Z","v":175474,"vw":19.916623},{"c":19.93,"h":19.93,"l":19.9,"n":489,"o":19.91,"t":"2026-09-02T04:00:00Z","v":87577,"vw":19.916242},{"c":19.96,"h":19.98,"l":19.93,"n":549,"o":19.95,"t":"2026-09-03T04:00:00Z","v":91298,"vw":19.950891},{"c":19.97,"h":19.97,"l":19.94,"n":682,"o":19.96,"t":"2026-09-04T04:00:00Z","v":69282,"vw":19.950271},{"c":19.94,"h":19.97,"l":19.93,"n":1151,"o":19.96,"t":"2026-09-08T04:00:00Z","v":76863,"vw":19.941604},{"c":19.94,"h":19.945,"l":19.9,"n":845,"o":19.94,"t":"2026-09-09T04:00:00Z","v":128254,"vw":19.921857},{"c":19.85,"h":19.8999,"l":19.85,"n":612,"o":19.87,"t":"2026-09-10T04:00:00Z","v":68883,"vw":19.880953},{"c":19.85,"h":19.9,"l":19.85,"n":443,"o":19.87,"t":"2026-09-11T04:00:00Z","v":54464,"vw":19.869997},{"c":19.82,"h":19.85,"l":19.79,"n":899,"o":19.85,"t":"2026-09-14T04:00:00Z","v":140412,"vw":19.818215},{"c":19.79,"h":19.83,"l":19.76,"n":822,"o":19.81,"t":"2026-09-15T04:00:00Z","v":134984,"vw":19.777657},{"c":19.72,"h":19.82,"l":19.7,"n":1179,"o":19.78,"t":"2026-09-16T04:00:00Z","v":682394,"vw":19.748466},{"c":19.78,"h":19.8,"l":19.765,"n":788,"o":19.77,"t":"2026-09-17T04:00:00Z","v":129816,"vw":19.783488},{"c":19.78,"h":19.79,"l":19.754,"n":418,"o":19.78,"t":"2026-09-18T04:00:00Z","v":40685,"vw":19.765043},{"c":19.8,"h":19.8,"l":19.75,"n":922,"o":19.8,"t":"2026-09-21T04:00:00Z","v":150100,"vw":19.780233},{"c":19.78,"h":19.83,"l":19.7131,"n":767,"o":19.8,"t":"2026-09-22T04:00:00Z","v":72030,"vw":19.79855},{"c":19.68,"h":19.8,"l":19.68,"n":929,"o":19.78,"t":"2026-09-23T04:00:00Z","v":134294,"vw":19.705038},{"c":19.64,"h":19.69,"l":19.61,"n":700,"o":19.69,"t":"2026-09-24T04:00:00Z","v":97379,"vw":19.644663},{"c":19.66,"h":19.66,"l":19.6,"n":604,"o":19.65,"t":"2026-09-25T04:00:00Z","v":66291,"vw":19.621326},{"c":19.56,"h":19.56,"l":19.5,"n":1549,"o":19.51,"t":"2026-09-28T04:00:00Z","v":187537,"vw":19.520993},{"c":19.49,"h":19.58,"l":19.45,"n":1002,"o":19.58,"t":"2026-09-29T04:00:00Z","v":157640,"vw":19.486283},{"c":19.41,"h":19.53,"l":19.395,"n":876,"o":19.53,"t":"2026-09-30T04:00:00Z","v":193984,"vw":19.442898},{"c":19.26,"h":19.31,"l":19.2,"n":961,"o":19.31,"t":"2026-10-01T04:00:00Z","v":157398,"vw":19.235013},{"c":19.28,"h":19.29,"l":19.2401,"n":1059,"o":19.29,"t":"2026-10-02T04:00:00Z","v":293414,"vw":19.269157},{"c":19.32,"h":19.32,"l":19.2387,"n":890,"o":19.29,"t":"2026-10-05T04:00:00Z","v":347534,"vw":19.29779},{"c":19.4,"h":19.41,"l":19.3423,"n":1029,"o":19.36,"t":"2026-10-06T04:00:00Z","v":187734,"vw":19.390854},{"c":19.36,"h":19.4052,"l":19.3242,"n":775,"o":19.38,"t":"2026-10-07T04:00:00Z","v":512211,"vw":19.342759},{"c":19.38,"h":19.38,"l":19.32,"n":691,"o":19.35,"t":"2026-10-08T04:00:00Z","v":113799,"vw":19.359172},{"c":19.4,"h":19.405,"l":19.38,"n":511,"o":19.4,"t":"2026-10-09T04:00:00Z","v":72973,"vw":19.392278},{"c":19.4207,"h":19.4399,"l":19.365,"n":630,"o":19.4,"t":"2026-10-12T04:00:00Z","v":72785,"vw":19.413201},{"c":19.415,"h":19.42,"l":19.37,"n":555,"o":19.42,"t":"2026-10-13T04:00:00Z","v":66867,"vw":19.411245},{"c":19.4,"h":19.415,"l":19.37,"n":616,"o":19.38,"t":"2026-10-14T04:00:00Z","v":79974,"vw":19.394089},{"c":19.45,"h":19.45,"l":19.4003,"n":714,"o":19.41,"t":"2026-10-15T04:00:00Z","v":84794,"vw":19.421112},{"c":19.39,"h":19.43,"l":19.38,"n":460,"o":19.43,"t":"2026-10-16T04:00:00Z","v":42346,"vw":19.403841},{"c":19.34,"h":19.42,"l":19.33,"n":605,"o":19.37,"t":"2026-10-19T04:00:00Z","v":63945,"vw":19.348375},{"c":19.31,"h":19.34,"l":19.305,"n":468,"o":19.34,"t":"2026-10-20T04:00:00Z","v":53422,"vw":19.322042},{"c":19.335,"h":19.35,"l":19.33,"n":455,"o":19.35,"t":"2026-10-21T04:00:00Z","v":67234,"vw":19.335898},{"c":19.36,"h":19.36,"l":19.3,"n":755,"o":19.33,"t":"2026-10-22T04:00:00Z","v":155359,"vw":19.341014}],"volatilityBars":[{"c":19.7848,"h":19.8,"l":19.75,"n":23,"o":19.8,"t":"2026-09-21T13:30:00Z","v":6559,"vw":19.781474},{"c":19.79,"h":19.79,"l":19.7806,"n":13,"o":19.79,"t":"2026-09-21T13:45:00Z","v":2127,"vw":19.785556},{"c":19.78,"h":19.8,"l":19.78,"n":13,"o":19.78,"t":"2026-09-21T14:00:00Z","v":1990,"vw":19.786127},{"c":19.785,"h":19.79,"l":19.78,"n":13,"o":19.79,"t":"2026-09-21T14:15:00Z","v":3259,"vw":19.787486},{"c":19.785,"h":19.7873,"l":19.785,"n":93,"o":19.785,"t":"2026-09-21T14:30:00Z","v":1680,"vw":19.78542},{"c":19.78,"h":19.79,"l":19.78,"n":4,"o":19.785,"t":"2026-09-21T14:45:00Z","v":710,"vw":19.786404},{"c":19.78,"h":19.78,"l":19.7773,"n":5,"o":19.78,"t":"2026-09-21T15:00:00Z","v":854,"vw":19.77968},{"c":19.7848,"h":19.7848,"l":19.775,"n":13,"o":19.78,"t":"2026-09-21T15:15:00Z","v":1190,"vw":19.779675},{"c":19.7802,"h":19.785,"l":19.78,"n":5,"o":19.785,"t":"2026-09-21T15:30:00Z","v":5277,"vw":19.780287},{"c":19.78,"h":19.785,"l":19.77,"n":49,"o":19.785,"t":"2026-09-21T15:45:00Z","v":18453,"vw":19.773229},{"c":19.78,"h":19.78,"l":19.775,"n":3,"o":19.775,"t":"2026-09-21T16:00:00Z","v":4371,"vw":19.77512},{"c":19.77,"h":19.775,"l":19.77,"n":5,"o":19.77,"t":"2026-09-21T16:15:00Z","v":33408,"vw":19.770047},{"c":19.77,"h":19.77,"l":19.77,"n":1,"o":19.77,"t":"2026-09-21T16:30:00Z","v":200,"vw":19.77},{"c":19.78,"h":19.78,"l":19.775,"n":23,"o":19.78,"t":"2026-09-21T16:45:00Z","v":2506,"vw":19.779514},{"c":19.77,"h":19.78,"l":19.77,"n":12,"o":19.775,"t":"2026-09-21T17:00:00Z","v":2188,"vw":19.774144},{"c":19.775,"h":19.775,"l":19.775,"n":5,"o":19.775,"t":"2026-09-21T17:15:00Z","v":288,"vw":19.775},{"c":19.775,"h":19.775,"l":19.77,"n":8,"o":19.775,"t":"2026-09-21T17:30:00Z","v":910,"vw":19.772029},{"c":19.775,"h":19.775,"l":19.7701,"n":6,"o":19.7724,"t":"2026-09-21T17:45:00Z","v":1006,"vw":19.772374},{"c":19.7769,"h":19.7773,"l":19.7727,"n":5,"o":19.7773,"t":"2026-09-21T18:00:00Z","v":814,"vw":19.77536},{"c":19.775,"h":19.7759,"l":19.775,"n":8,"o":19.775,"t":"2026-09-21T18:15:00Z","v":1785,"vw":19.775753},{"c":19.775,"h":19.775,"l":19.775,"n":1,"o":19.775,"t":"2026-09-21T18:30:00Z","v":100,"vw":19.775},{"c":19.775,"h":19.775,"l":19.775,"n":1,"o":19.775,"t":"2026-09-21T18:45:00Z","v":100,"vw":19.775},{"c":19.7755,"h":19.7755,"l":19.775,"n":8,"o":19.775,"t":"2026-09-21T19:00:00Z","v":1797,"vw":19.775033},{"c":19.785,"h":19.79,"l":19.775,"n":79,"o":19.78,"t":"2026-09-21T19:15:00Z","v":6196,"vw":19.781752},{"c":19.785,"h":19.8,"l":19.785,"n":105,"o":19.785,"t":"2026-09-21T19:30:00Z","v":30838,"vw":19.790574},{"c":19.79,"h":19.8,"l":19.78,"n":194,"o":19.785,"t":"2026-09-21T19:45:00Z","v":19798,"vw":19.790029},{"c":19.8,"h":19.8,"l":19.8,"n":4,"o":19.8,"t":"2026-09-21T20:00:00Z","v":116,"vw":19.8},{"c":19.8,"h":19.8,"l":19.8,"n":2,"o":19.8,"t":"2026-09-22T11:00:00Z","v":401,"vw":19.8},{"c":19.7814,"h":19.7814,"l":19.7814,"n":1,"o":19.7814,"t":"2026-09-22T11:15:00Z","v":100,"vw":19.7814},{"c":19.805,"h":19.805,"l":19.7131,"n":17,"o":19.8,"t":"2026-09-22T13:30:00Z","v":4625,"vw":19.794274},{"c":19.81,"h":19.81,"l":19.8001,"n":6,"o":19.8001,"t":"2026-09-22T13:45:00Z","v":447,"vw":19.805025},{"c":19.81,"h":19.81,"l":19.8028,"n":25,"o":19.8028,"t":"2026-09-22T14:00:00Z","v":3384,"vw":19.808385},{"c":19.83,"h":19.83,"l":19.79,"n":38,"o":19.81,"t":"2026-09-22T14:15:00Z","v":4402,"vw":19.811873},{"c":19.805,"h":19.82,"l":19.7443,"n":120,"o":19.815,"t":"2026-09-22T14:30:00Z","v":4945,"vw":19.797034},{"c":19.805,"h":19.81,"l":19.8028,"n":12,"o":19.805,"t":"2026-09-22T14:45:00Z","v":1767,"vw":19.805212},{"c":19.815,"h":19.815,"l":19.805,"n":22,"o":19.81,"t":"2026-09-22T15:00:00Z","v":2080,"vw":19.809864},{"c":19.815,"h":19.815,"l":19.815,"n":8,"o":19.815,"t":"2026-09-22T15:15:00Z","v":769,"vw":19.815},{"c":19.815,"h":19.815,"l":19.815,"n":20,"o":19.815,"t":"2026-09-22T15:30:00Z","v":1475,"vw":19.815},{"c":19.815,"h":19.82,"l":19.815,"n":20,"o":19.815,"t":"2026-09-22T15:45:00Z","v":2157,"vw":19.815877},{"c":19.815,"h":19.815,"l":19.815,"n":2,"o":19.815,"t":"2026-09-22T16:00:00Z","v":258,"vw":19.815},{"c":19.8,"h":19.815,"l":19.8,"n":29,"o":19.815,"t":"2026-09-22T16:15:00Z","v":3827,"vw":19.810759},{"c":19.785,"h":19.805,"l":19.785,"n":52,"o":19.8,"t":"2026-09-22T16:30:00Z","v":2465,"vw":19.798634},{"c":19.7824,"h":19.7828,"l":19.7806,"n":8,"o":19.7806,"t":"2026-09-22T16:45:00Z","v":1337,"vw":19.78121},{"c":19.785,"h":19.785,"l":19.78,"n":10,"o":19.78,"t":"2026-09-22T17:00:00Z","v":1175,"vw":19.7805},{"c":19.785,"h":19.785,"l":19.7801,"n":6,"o":19.785,"t":"2026-09-22T17:15:00Z","v":4353,"vw":19.783823},{"c":19.785,"h":19.785,"l":19.785,"n":6,"o":19.785,"t":"2026-09-22T17:30:00Z","v":626,"vw":19.785},{"c":19.785,"h":19.79,"l":19.785,"n":4,"o":19.79,"t":"2026-09-22T17:45:00Z","v":352,"vw":19.786667},{"c":19.785,"h":19.785,"l":19.785,"n":1,"o":19.785,"t":"2026-09-22T18:00:00Z","v":100,"vw":19.785},{"c":19.795,"h":19.7976,"l":19.7928,"n":9,"o":19.7976,"t":"2026-09-22T18:15:00Z","v":1889,"vw":19.796306},{"c":19.7928,"h":19.7928,"l":19.7928,"n":1,"o":19.7928,"t":"2026-09-22T18:30:00Z","v":200,"vw":19.7928},{"c":19.795,"h":19.795,"l":19.7924,"n":9,"o":19.795,"t":"2026-09-22T18:45:00Z","v":1578,"vw":19.793113},{"c":19.795,"h":19.7959,"l":19.795,"n":13,"o":19.7959,"t":"2026-09-22T19:00:00Z","v":1014,"vw":19.795107},{"c":19.795,"h":19.8,"l":19.7928,"n":34,"o":19.8,"t":"2026-09-22T19:15:00Z","v":5818,"vw":19.796095},{"c":19.795,"h":19.8,"l":19.795,"n":43,"o":19.795,"t":"2026-09-22T19:30:00Z","v":3936,"vw":19.797276},{"c":19.78,"h":19.8,"l":19.78,"n":130,"o":19.8,"t":"2026-09-22T19:45:00Z","v":11779,"vw":19.793971},{"c":19.78,"h":19.78,"l":19.78,"n":4,"o":19.78,"t":"2026-09-22T20:00:00Z","v":432,"vw":19.78},{"c":19.7965,"h":19.7965,"l":19.7965,"n":1,"o":19.7965,"t":"2026-09-22T22:30:00Z","v":100,"vw":19.7965},{"c":19.81,"h":19.81,"l":19.81,"n":1,"o":19.81,"t":"2026-09-22T23:00:00Z","v":100,"vw":19.81},{"c":19.8105,"h":19.8105,"l":19.8105,"n":1,"o":19.8105,"t":"2026-09-22T23:15:00Z","v":100,"vw":19.8105},{"c":19.81,"h":19.81,"l":19.7965,"n":2,"o":19.7965,"t":"2026-09-22T23:30:00Z","v":200,"vw":19.80325},{"c":19.76,"h":19.76,"l":19.76,"n":1,"o":19.76,"t":"2026-09-22T23:45:00Z","v":100,"vw":19.76},{"c":19.79,"h":19.8,"l":19.78,"n":45,"o":19.78,"t":"2026-09-23T13:30:00Z","v":6740,"vw":19.78164},{"c":19.76,"h":19.78,"l":19.76,"n":36,"o":19.76,"t":"2026-09-23T13:45:00Z","v":5311,"vw":19.77038},{"c":19.75,"h":19.76,"l":19.75,"n":7,"o":19.76,"t":"2026-09-23T14:00:00Z","v":337,"vw":19.755},{"c":19.745,"h":19.75,"l":19.745,"n":7,"o":19.75,"t":"2026-09-23T14:15:00Z","v":654,"vw":19.747488},{"c":19.73,"h":19.735,"l":19.73,"n":11,"o":19.735,"t":"2026-09-23T14:30:00Z","v":1622,"vw":19.730608},{"c":19.73,"h":19.735,"l":19.73,"n":3,"o":19.735,"t":"2026-09-23T14:45:00Z","v":601,"vw":19.730833},{"c":19.735,"h":19.7351,"l":19.735,"n":5,"o":19.735,"t":"2026-09-23T15:00:00Z","v":2005,"vw":19.735015},{"c":19.735,"h":19.7398,"l":19.735,"n":6,"o":19.735,"t":"2026-09-23T15:15:00Z","v":1468,"vw":19.735336},{"c":19.73,"h":19.735,"l":19.73,"n":20,"o":19.735,"t":"2026-09-23T15:30:00Z","v":2391,"vw":19.730435},{"c":19.73,"h":19.73,"l":19.725,"n":4,"o":19.725,"t":"2026-09-23T15:45:00Z","v":438,"vw":19.726574},{"c":19.725,"h":19.725,"l":19.72,"n":3,"o":19.72,"t":"2026-09-23T16:00:00Z","v":455,"vw":19.723899},{"c":19.72,"h":19.72,"l":19.72,"n":2,"o":19.72,"t":"2026-09-23T16:15:00Z","v":109,"vw":19.72},{"c":19.72,"h":19.72,"l":19.72,"n":2,"o":19.72,"t":"2026-09-23T16:30:00Z","v":300,"vw":19.72},{"c":19.72,"h":19.725,"l":19.72,"n":34,"o":19.725,"t":"2026-09-23T16:45:00Z","v":4492,"vw":19.721769},{"c":19.71,"h":19.71,"l":19.71,"n":4,"o":19.71,"t":"2026-09-23T17:00:00Z","v":351,"vw":19.71},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-09-23T17:15:00Z","v":100,"vw":19.7},{"c":19.705,"h":19.71,"l":19.7,"n":92,"o":19.7,"t":"2026-09-23T17:30:00Z","v":17041,"vw":19.70051},{"c":19.71,"h":19.71,"l":19.705,"n":3,"o":19.705,"t":"2026-09-23T17:45:00Z","v":363,"vw":19.708575},{"c":19.705,"h":19.71,"l":19.705,"n":4,"o":19.71,"t":"2026-09-23T18:00:00Z","v":1347,"vw":19.705385},{"c":19.69,"h":19.705,"l":19.69,"n":44,"o":19.705,"t":"2026-09-23T18:15:00Z","v":26506,"vw":19.697509},{"c":19.695,"h":19.695,"l":19.69,"n":12,"o":19.695,"t":"2026-09-23T18:30:00Z","v":4198,"vw":19.694594},{"c":19.69,"h":19.695,"l":19.69,"n":26,"o":19.69,"t":"2026-09-23T18:45:00Z","v":3915,"vw":19.691479},{"c":19.6949,"h":19.6972,"l":19.6928,"n":11,"o":19.695,"t":"2026-09-23T19:00:00Z","v":1584,"vw":19.69499},{"c":19.7,"h":19.7,"l":19.69,"n":8,"o":19.695,"t":"2026-09-23T19:15:00Z","v":2517,"vw":19.695918},{"c":19.695,"h":19.695,"l":19.69,"n":16,"o":19.695,"t":"2026-09-23T19:30:00Z","v":1841,"vw":19.692796},{"c":19.685,"h":19.7,"l":19.68,"n":279,"o":19.695,"t":"2026-09-23T19:45:00Z","v":44014,"vw":19.687601},{"c":19.68,"h":19.68,"l":19.68,"n":4,"o":19.68,"t":"2026-09-23T20:00:00Z","v":1146,"vw":19.68},{"c":19.67,"h":19.69,"l":19.67,"n":28,"o":19.69,"t":"2026-09-24T13:30:00Z","v":5542,"vw":19.681721},{"c":19.69,"h":19.69,"l":19.66,"n":9,"o":19.66,"t":"2026-09-24T13:45:00Z","v":5465,"vw":19.664967},{"c":19.68,"h":19.6899,"l":19.68,"n":8,"o":19.6899,"t":"2026-09-24T14:00:00Z","v":889,"vw":19.684875},{"c":19.675,"h":19.68,"l":19.67,"n":9,"o":19.68,"t":"2026-09-24T14:15:00Z","v":1072,"vw":19.6775},{"c":19.675,"h":19.68,"l":19.67,"n":15,"o":19.6772,"t":"2026-09-24T14:30:00Z","v":2291,"vw":19.6727},{"c":19.67,"h":19.675,"l":19.66,"n":11,"o":19.675,"t":"2026-09-24T14:45:00Z","v":940,"vw":19.670779},{"c":19.65,"h":19.67,"l":19.65,"n":28,"o":19.67,"t":"2026-09-24T15:00:00Z","v":5188,"vw":19.655971},{"c":19.645,"h":19.66,"l":19.64,"n":19,"o":19.655,"t":"2026-09-24T15:15:00Z","v":3006,"vw":19.647716},{"c":19.64,"h":19.6497,"l":19.64,"n":10,"o":19.645,"t":"2026-09-24T15:30:00Z","v":2004,"vw":19.644739},{"c":19.6498,"h":19.6498,"l":19.64,"n":7,"o":19.645,"t":"2026-09-24T15:45:00Z","v":1055,"vw":19.644597},{"c":19.64,"h":19.645,"l":19.64,"n":5,"o":19.64,"t":"2026-09-24T16:00:00Z","v":1396,"vw":19.640409},{"c":19.63,"h":19.65,"l":19.61,"n":79,"o":19.645,"t":"2026-09-24T16:15:00Z","v":12242,"vw":19.630223},{"c":19.64,"h":19.64,"l":19.64,"n":2,"o":19.64,"t":"2026-09-24T16:30:00Z","v":400,"vw":19.64},{"c":19.635,"h":19.6499,"l":19.635,"n":12,"o":19.6499,"t":"2026-09-24T16:45:00Z","v":2038,"vw":19.647714},{"c":19.635,"h":19.635,"l":19.635,"n":2,"o":19.635,"t":"2026-09-24T17:00:00Z","v":350,"vw":19.635},{"c":19.63,"h":19.635,"l":19.63,"n":9,"o":19.6342,"t":"2026-09-24T17:15:00Z","v":904,"vw":19.633574},{"c":19.625,"h":19.625,"l":19.625,"n":2,"o":19.625,"t":"2026-09-24T17:30:00Z","v":300,"vw":19.625},{"c":19.625,"h":19.625,"l":19.625,"n":7,"o":19.625,"t":"2026-09-24T17:45:00Z","v":214,"vw":19.625},{"c":19.625,"h":19.625,"l":19.625,"n":4,"o":19.625,"t":"2026-09-24T18:00:00Z","v":442,"vw":19.625},{"c":19.64,"h":19.64,"l":19.62,"n":33,"o":19.6252,"t":"2026-09-24T18:15:00Z","v":5584,"vw":19.629287},{"c":19.635,"h":19.635,"l":19.63,"n":6,"o":19.635,"t":"2026-09-24T18:30:00Z","v":555,"vw":19.634},{"c":19.64,"h":19.64,"l":19.635,"n":9,"o":19.635,"t":"2026-09-24T18:45:00Z","v":2075,"vw":19.636762},{"c":19.645,"h":19.65,"l":19.64,"n":18,"o":19.64,"t":"2026-09-24T19:00:00Z","v":2714,"vw":19.64705},{"c":19.64,"h":19.645,"l":19.63,"n":38,"o":19.645,"t":"2026-09-24T19:15:00Z","v":4728,"vw":19.634395},{"c":19.635,"h":19.635,"l":19.63,"n":16,"o":19.63,"t":"2026-09-24T19:30:00Z","v":6712,"vw":19.634611},{"c":19.64,"h":19.66,"l":19.63,"n":87,"o":19.63,"t":"2026-09-24T19:45:00Z","v":25407,"vw":19.640144},{"c":19.64,"h":19.64,"l":19.64,"n":5,"o":19.64,"t":"2026-09-24T20:00:00Z","v":1754,"vw":19.64},{"c":19.74,"h":19.74,"l":19.74,"n":1,"o":19.74,"t":"2026-09-24T22:15:00Z","v":100,"vw":19.74},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-09-25T12:30:00Z","v":1800,"vw":19.64},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-09-25T12:45:00Z","v":3019,"vw":19.64},{"c":19.645,"h":19.65,"l":19.64,"n":58,"o":19.65,"t":"2026-09-25T13:30:00Z","v":9906,"vw":19.643764},{"c":19.64,"h":19.65,"l":19.6301,"n":36,"o":19.6301,"t":"2026-09-25T13:45:00Z","v":5085,"vw":19.642226},{"c":19.63,"h":19.63,"l":19.63,"n":3,"o":19.63,"t":"2026-09-25T14:00:00Z","v":1414,"vw":19.63},{"c":19.62,"h":19.62,"l":19.62,"n":5,"o":19.62,"t":"2026-09-25T14:15:00Z","v":1401,"vw":19.62},{"c":19.615,"h":19.62,"l":19.61,"n":37,"o":19.62,"t":"2026-09-25T14:30:00Z","v":2089,"vw":19.616221},{"c":19.6001,"h":19.61,"l":19.6001,"n":18,"o":19.61,"t":"2026-09-25T14:45:00Z","v":1718,"vw":19.609388},{"c":19.605,"h":19.605,"l":19.6,"n":6,"o":19.605,"t":"2026-09-25T15:00:00Z","v":721,"vw":19.60295},{"c":19.605,"h":19.605,"l":19.605,"n":4,"o":19.605,"t":"2026-09-25T15:15:00Z","v":1077,"vw":19.605},{"c":19.6,"h":19.6099,"l":19.6,"n":8,"o":19.6099,"t":"2026-09-25T15:30:00Z","v":1105,"vw":19.608779},{"c":19.6,"h":19.6,"l":19.6,"n":4,"o":19.6,"t":"2026-09-25T15:45:00Z","v":315,"vw":19.6},{"c":19.61,"h":19.61,"l":19.605,"n":13,"o":19.61,"t":"2026-09-25T16:00:00Z","v":1139,"vw":19.607222},{"c":19.6048,"h":19.6048,"l":19.6048,"n":3,"o":19.6048,"t":"2026-09-25T16:30:00Z","v":746,"vw":19.6048},{"c":19.605,"h":19.6099,"l":19.605,"n":4,"o":19.6073,"t":"2026-09-25T16:45:00Z","v":2796,"vw":19.607923},{"c":19.6099,"h":19.6099,"l":19.6,"n":6,"o":19.605,"t":"2026-09-25T17:00:00Z","v":715,"vw":19.604969},{"c":19.605,"h":19.61,"l":19.605,"n":28,"o":19.605,"t":"2026-09-25T17:30:00Z","v":11240,"vw":19.608002},{"c":19.605,"h":19.605,"l":19.605,"n":4,"o":19.605,"t":"2026-09-25T17:45:00Z","v":141,"vw":19.605},{"c":19.6099,"h":19.61,"l":19.6025,"n":7,"o":19.61,"t":"2026-09-25T18:00:00Z","v":2255,"vw":19.60392},{"c":19.615,"h":19.615,"l":19.61,"n":13,"o":19.61,"t":"2026-09-25T18:15:00Z","v":1164,"vw":19.610494},{"c":19.615,"h":19.615,"l":19.6141,"n":5,"o":19.6141,"t":"2026-09-25T18:30:00Z","v":1006,"vw":19.61455},{"c":19.6199,"h":19.62,"l":19.615,"n":13,"o":19.615,"t":"2026-09-25T18:45:00Z","v":2122,"vw":19.618876},{"c":19.625,"h":19.625,"l":19.625,"n":12,"o":19.625,"t":"2026-09-25T19:00:00Z","v":1390,"vw":19.625},{"c":19.62,"h":19.625,"l":19.62,"n":13,"o":19.625,"t":"2026-09-25T19:15:00Z","v":1294,"vw":19.620909},{"c":19.62,"h":19.62,"l":19.6108,"n":17,"o":19.6173,"t":"2026-09-25T19:30:00Z","v":2621,"vw":19.614905},{"c":19.625,"h":19.64,"l":19.6151,"n":65,"o":19.62,"t":"2026-09-25T19:45:00Z","v":6312,"vw":19.626391},{"c":19.66,"h":19.66,"l":19.66,"n":4,"o":19.66,"t":"2026-09-25T20:00:00Z","v":296,"vw":19.66},{"c":19.54,"h":19.58,"l":19.51,"n":42,"o":19.58,"t":"2026-09-28T13:30:00Z","v":21460,"vw":19.52009},{"c":19.5472,"h":19.5472,"l":19.53,"n":38,"o":19.53,"t":"2026-09-28T13:45:00Z","v":12813,"vw":19.534324},{"c":19.53,"h":19.54,"l":19.53,"n":20,"o":19.54,"t":"2026-09-28T14:00:00Z","v":4433,"vw":19.531405},{"c":19.535,"h":19.54,"l":19.53,"n":48,"o":19.53,"t":"2026-09-28T14:15:00Z","v":9257,"vw":19.536199},{"c":19.53,"h":19.535,"l":19.53,"n":20,"o":19.535,"t":"2026-09-28T14:30:00Z","v":4197,"vw":19.532951},{"c":19.515,"h":19.525,"l":19.515,"n":22,"o":19.52,"t":"2026-09-28T14:45:00Z","v":4796,"vw":19.521094},{"c":19.515,"h":19.515,"l":19.515,"n":4,"o":19.515,"t":"2026-09-28T15:00:00Z","v":229,"vw":19.515},{"c":19.505,"h":19.51,"l":19.505,"n":19,"o":19.51,"t":"2026-09-28T15:15:00Z","v":3752,"vw":19.507301},{"c":19.5,"h":19.505,"l":19.5,"n":8,"o":19.5,"t":"2026-09-28T15:30:00Z","v":3102,"vw":19.500484},{"c":19.5,"h":19.5094,"l":19.5,"n":20,"o":19.505,"t":"2026-09-28T15:45:00Z","v":5945,"vw":19.501791},{"c":19.5,"h":19.5077,"l":19.5,"n":10,"o":19.5077,"t":"2026-09-28T16:00:00Z","v":1155,"vw":19.504831},{"c":19.5301,"h":19.5301,"l":19.51,"n":32,"o":19.51,"t":"2026-09-28T16:15:00Z","v":7787,"vw":19.52387},{"c":19.52,"h":19.53,"l":19.52,"n":19,"o":19.53,"t":"2026-09-28T16:30:00Z","v":1718,"vw":19.524063},{"c":19.505,"h":19.505,"l":19.505,"n":2,"o":19.505,"t":"2026-09-28T16:45:00Z","v":119,"vw":19.505},{"c":19.515,"h":19.515,"l":19.5,"n":33,"o":19.505,"t":"2026-09-28T17:00:00Z","v":1998,"vw":19.504051},{"c":19.515,"h":19.515,"l":19.515,"n":4,"o":19.515,"t":"2026-09-28T17:15:00Z","v":208,"vw":19.515},{"c":19.5,"h":19.51,"l":19.5,"n":6,"o":19.5074,"t":"2026-09-28T17:30:00Z","v":2687,"vw":19.50868},{"c":19.505,"h":19.505,"l":19.505,"n":8,"o":19.505,"t":"2026-09-28T17:45:00Z","v":2600,"vw":19.505},{"c":19.505,"h":19.51,"l":19.5001,"n":8,"o":19.51,"t":"2026-09-28T18:00:00Z","v":1234,"vw":19.50531},{"c":19.5079,"h":19.5079,"l":19.5079,"n":1,"o":19.5079,"t":"2026-09-28T18:15:00Z","v":2062,"vw":19.5079},{"c":19.505,"h":19.505,"l":19.5,"n":16,"o":19.505,"t":"2026-09-28T18:30:00Z","v":2156,"vw":19.502605},{"c":19.5073,"h":19.5073,"l":19.505,"n":5,"o":19.505,"t":"2026-09-28T18:45:00Z","v":1561,"vw":19.505613},{"c":19.51,"h":19.515,"l":19.51,"n":25,"o":19.51,"t":"2026-09-28T19:00:00Z","v":2074,"vw":19.510854},{"c":19.515,"h":19.515,"l":19.505,"n":61,"o":19.5073,"t":"2026-09-28T19:15:00Z","v":6816,"vw":19.511662},{"c":19.525,"h":19.525,"l":19.515,"n":158,"o":19.515,"t":"2026-09-28T19:30:00Z","v":14402,"vw":19.51809},{"c":19.525,"h":19.53,"l":19.5128,"n":517,"o":19.525,"t":"2026-09-28T19:45:00Z","v":65831,"vw":19.523291},{"c":19.56,"h":19.56,"l":19.56,"n":5,"o":19.56,"t":"2026-09-28T20:00:00Z","v":604,"vw":19.56},{"c":19.52,"h":19.58,"l":19.51,"n":137,"o":19.58,"t":"2026-09-29T13:30:00Z","v":19840,"vw":19.553623},{"c":19.52,"h":19.5273,"l":19.52,"n":11,"o":19.52,"t":"2026-09-29T13:45:00Z","v":2748,"vw":19.523736},{"c":19.51,"h":19.5499,"l":19.51,"n":14,"o":19.5499,"t":"2026-09-29T14:00:00Z","v":1137,"vw":19.527217},{"c":19.5,"h":19.51,"l":19.49,"n":4,"o":19.49,"t":"2026-09-29T14:15:00Z","v":1601,"vw":19.503917},{"c":19.48,"h":19.5,"l":19.4639,"n":42,"o":19.5,"t":"2026-09-29T14:30:00Z","v":2027,"vw":19.472416},{"c":19.48,"h":19.485,"l":19.475,"n":41,"o":19.48,"t":"2026-09-29T14:45:00Z","v":39148,"vw":19.480503},{"c":19.47,"h":19.48,"l":19.47,"n":12,"o":19.475,"t":"2026-09-29T15:00:00Z","v":1788,"vw":19.476316},{"c":19.47,"h":19.48,"l":19.47,"n":27,"o":19.475,"t":"2026-09-29T15:15:00Z","v":2811,"vw":19.472607},{"c":19.47,"h":19.47,"l":19.465,"n":9,"o":19.465,"t":"2026-09-29T15:30:00Z","v":657,"vw":19.46879},{"c":19.47,"h":19.4793,"l":19.47,"n":9,"o":19.4793,"t":"2026-09-29T15:45:00Z","v":1582,"vw":19.474263},{"c":19.47,"h":19.47,"l":19.4601,"n":10,"o":19.4601,"t":"2026-09-29T16:00:00Z","v":3694,"vw":19.4683},{"c":19.465,"h":19.465,"l":19.465,"n":5,"o":19.465,"t":"2026-09-29T16:15:00Z","v":1089,"vw":19.465},{"c":19.47,"h":19.475,"l":19.4652,"n":32,"o":19.4652,"t":"2026-09-29T16:30:00Z","v":5464,"vw":19.469765},{"c":19.4675,"h":19.47,"l":19.4675,"n":5,"o":19.47,"t":"2026-09-29T16:45:00Z","v":2031,"vw":19.469361},{"c":19.46,"h":19.4699,"l":19.46,"n":31,"o":19.46,"t":"2026-09-29T17:00:00Z","v":6069,"vw":19.46275},{"c":19.46,"h":19.465,"l":19.46,"n":9,"o":19.465,"t":"2026-09-29T17:15:00Z","v":326,"vw":19.4625},{"c":19.455,"h":19.46,"l":19.455,"n":15,"o":19.46,"t":"2026-09-29T17:30:00Z","v":766,"vw":19.457998},{"c":19.455,"h":19.4588,"l":19.455,"n":8,"o":19.455,"t":"2026-09-29T17:45:00Z","v":1036,"vw":19.455977},{"c":19.455,"h":19.46,"l":19.455,"n":15,"o":19.455,"t":"2026-09-29T18:00:00Z","v":1172,"vw":19.455536},{"c":19.455,"h":19.46,"l":19.45,"n":19,"o":19.4548,"t":"2026-09-29T18:15:00Z","v":11845,"vw":19.458463},{"c":19.46,"h":19.46,"l":19.455,"n":33,"o":19.46,"t":"2026-09-29T18:30:00Z","v":4710,"vw":19.459503},{"c":19.465,"h":19.465,"l":19.465,"n":2,"o":19.465,"t":"2026-09-29T18:45:00Z","v":338,"vw":19.465},{"c":19.465,"h":19.47,"l":19.465,"n":12,"o":19.47,"t":"2026-09-29T19:00:00Z","v":3999,"vw":19.465135},{"c":19.465,"h":19.465,"l":19.465,"n":8,"o":19.465,"t":"2026-09-29T19:15:00Z","v":2419,"vw":19.465},{"c":19.48,"h":19.48,"l":19.465,"n":54,"o":19.465,"t":"2026-09-29T19:30:00Z","v":18266,"vw":19.477331},{"c":19.48,"h":19.495,"l":19.475,"n":205,"o":19.49,"t":"2026-09-29T19:45:00Z","v":15662,"vw":19.487513},{"c":19.49,"h":19.49,"l":19.49,"n":3,"o":19.49,"t":"2026-09-29T20:00:00Z","v":672,"vw":19.49},{"c":19.4141,"h":19.4141,"l":19.4141,"n":2,"o":19.4141,"t":"2026-09-29T21:15:00Z","v":200,"vw":19.4141},{"c":19.46,"h":19.48,"l":19.46,"n":2,"o":19.48,"t":"2026-09-29T21:30:00Z","v":200,"vw":19.47},{"c":19.46,"h":19.47,"l":19.4141,"n":3,"o":19.4141,"t":"2026-09-29T21:45:00Z","v":300,"vw":19.448033},{"c":19.46,"h":19.49,"l":19.46,"n":2,"o":19.49,"t":"2026-09-29T22:00:00Z","v":200,"vw":19.475},{"c":19.4141,"h":19.4141,"l":19.4141,"n":1,"o":19.4141,"t":"2026-09-29T22:15:00Z","v":100,"vw":19.4141},{"c":19.4141,"h":19.49,"l":19.4141,"n":4,"o":19.4141,"t":"2026-09-29T22:30:00Z","v":400,"vw":19.44455},{"c":19.46,"h":19.49,"l":19.46,"n":2,"o":19.49,"t":"2026-09-29T22:45:00Z","v":200,"vw":19.475},{"c":19.49,"h":19.53,"l":19.4501,"n":86,"o":19.53,"t":"2026-09-30T13:30:00Z","v":14808,"vw":19.499284},{"c":19.495,"h":19.5,"l":19.4818,"n":21,"o":19.49,"t":"2026-09-30T13:45:00Z","v":3702,"vw":19.49045},{"c":19.49,"h":19.495,"l":19.485,"n":46,"o":19.495,"t":"2026-09-30T14:00:00Z","v":4878,"vw":19.488589},{"c":19.465,"h":19.4851,"l":19.465,"n":12,"o":19.4851,"t":"2026-09-30T14:15:00Z","v":1837,"vw":19.481389},{"c":19.46,"h":19.47,"l":19.46,"n":36,"o":19.47,"t":"2026-09-30T14:30:00Z","v":63687,"vw":19.469762},{"c":19.445,"h":19.445,"l":19.445,"n":4,"o":19.445,"t":"2026-09-30T14:45:00Z","v":415,"vw":19.445},{"c":19.4475,"h":19.45,"l":19.445,"n":12,"o":19.445,"t":"2026-09-30T15:00:00Z","v":2032,"vw":19.448019},{"c":19.4405,"h":19.4405,"l":19.44,"n":4,"o":19.44,"t":"2026-09-30T15:15:00Z","v":2436,"vw":19.440455},{"c":19.44,"h":19.445,"l":19.44,"n":7,"o":19.445,"t":"2026-09-30T15:30:00Z","v":890,"vw":19.442815},{"c":19.44,"h":19.44,"l":19.44,"n":10,"o":19.44,"t":"2026-09-30T15:45:00Z","v":805,"vw":19.44},{"c":19.435,"h":19.4372,"l":19.43,"n":6,"o":19.4338,"t":"2026-09-30T16:00:00Z","v":1324,"vw":19.434131},{"c":19.43,"h":19.43,"l":19.43,"n":6,"o":19.43,"t":"2026-09-30T16:15:00Z","v":263,"vw":19.43},{"c":19.425,"h":19.43,"l":19.425,"n":12,"o":19.43,"t":"2026-09-30T16:30:00Z","v":1037,"vw":19.427564},{"c":19.425,"h":19.44,"l":19.425,"n":24,"o":19.43,"t":"2026-09-30T16:45:00Z","v":11506,"vw":19.434878},{"c":19.42,"h":19.425,"l":19.42,"n":8,"o":19.425,"t":"2026-09-30T17:00:00Z","v":1647,"vw":19.424071},{"c":19.425,"h":19.425,"l":19.425,"n":1,"o":19.425,"t":"2026-09-30T17:15:00Z","v":293,"vw":19.425},{"c":19.415,"h":19.42,"l":19.41,"n":41,"o":19.42,"t":"2026-09-30T17:30:00Z","v":5033,"vw":19.413157},{"c":19.415,"h":19.415,"l":19.41,"n":4,"o":19.41,"t":"2026-09-30T17:45:00Z","v":1373,"vw":19.413822},{"c":19.4001,"h":19.41,"l":19.4001,"n":46,"o":19.41,"t":"2026-09-30T18:00:00Z","v":8001,"vw":19.406371},{"c":19.4055,"h":19.4055,"l":19.4,"n":11,"o":19.405,"t":"2026-09-30T18:15:00Z","v":1440,"vw":19.404553},{"c":19.4,"h":19.41,"l":19.4,"n":6,"o":19.4,"t":"2026-09-30T18:30:00Z","v":11217,"vw":19.409314},{"c":19.4,"h":19.405,"l":19.4,"n":16,"o":19.405,"t":"2026-09-30T18:45:00Z","v":4874,"vw":19.404885},{"c":19.41,"h":19.41,"l":19.4,"n":15,"o":19.4,"t":"2026-09-30T19:00:00Z","v":5677,"vw":19.405339},{"c":19.4,"h":19.41,"l":19.395,"n":54,"o":19.405,"t":"2026-09-30T19:15:00Z","v":9032,"vw":19.401494},{"c":19.405,"h":19.41,"l":19.4,"n":35,"o":19.4,"t":"2026-09-30T19:30:00Z","v":17431,"vw":19.408294},{"c":19.41,"h":19.415,"l":19.4003,"n":104,"o":19.405,"t":"2026-09-30T19:45:00Z","v":15532,"vw":19.407257},{"c":19.41,"h":19.41,"l":19.41,"n":4,"o":19.41,"t":"2026-09-30T20:00:00Z","v":713,"vw":19.41},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-09-30T20:30:00Z","v":200,"vw":19.4},{"c":19.28,"h":19.28,"l":19.28,"n":2,"o":19.28,"t":"2026-10-01T11:45:00Z","v":190,"vw":19.28},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-10-01T12:00:00Z","v":170,"vw":19.25},{"c":19.25,"h":19.31,"l":19.24,"n":35,"o":19.3,"t":"2026-10-01T13:30:00Z","v":16514,"vw":19.28332},{"c":19.22,"h":19.23,"l":19.22,"n":20,"o":19.23,"t":"2026-10-01T14:00:00Z","v":2949,"vw":19.228527},{"c":19.215,"h":19.22,"l":19.215,"n":10,"o":19.22,"t":"2026-10-01T14:15:00Z","v":1830,"vw":19.218977},{"c":19.22,"h":19.22,"l":19.215,"n":20,"o":19.215,"t":"2026-10-01T14:30:00Z","v":4221,"vw":19.218312},{"c":19.215,"h":19.22,"l":19.215,"n":9,"o":19.22,"t":"2026-10-01T14:45:00Z","v":3890,"vw":19.21824},{"c":19.205,"h":19.215,"l":19.2,"n":27,"o":19.215,"t":"2026-10-01T15:00:00Z","v":18637,"vw":19.203262},{"c":19.205,"h":19.21,"l":19.205,"n":12,"o":19.21,"t":"2026-10-01T15:15:00Z","v":2509,"vw":19.207004},{"c":19.215,"h":19.215,"l":19.205,"n":18,"o":19.205,"t":"2026-10-01T15:30:00Z","v":4887,"vw":19.20722},{"c":19.215,"h":19.22,"l":19.2107,"n":11,"o":19.22,"t":"2026-10-01T15:45:00Z","v":2289,"vw":19.213397},{"c":19.22,"h":19.22,"l":19.2101,"n":20,"o":19.215,"t":"2026-10-01T16:00:00Z","v":39005,"vw":19.21725},{"c":19.23,"h":19.23,"l":19.2199,"n":23,"o":19.2199,"t":"2026-10-01T16:15:00Z","v":6054,"vw":19.220812},{"c":19.235,"h":19.235,"l":19.23,"n":20,"o":19.23,"t":"2026-10-01T16:30:00Z","v":1239,"vw":19.231434},{"c":19.235,"h":19.235,"l":19.235,"n":8,"o":19.235,"t":"2026-10-01T16:45:00Z","v":1331,"vw":19.235},{"c":19.2528,"h":19.2576,"l":19.24,"n":41,"o":19.24,"t":"2026-10-01T17:00:00Z","v":5249,"vw":19.247663},{"c":19.27,"h":19.275,"l":19.26,"n":18,"o":19.26,"t":"2026-10-01T17:15:00Z","v":2253,"vw":19.266942},{"c":19.2727,"h":19.285,"l":19.2727,"n":25,"o":19.275,"t":"2026-10-01T17:30:00Z","v":2661,"vw":19.278553},{"c":19.26,"h":19.2751,"l":19.26,"n":45,"o":19.275,"t":"2026-10-01T17:45:00Z","v":7511,"vw":19.268211},{"c":19.255,"h":19.255,"l":19.255,"n":4,"o":19.255,"t":"2026-10-01T18:00:00Z","v":771,"vw":19.255},{"c":19.255,"h":19.2576,"l":19.25,"n":13,"o":19.2525,"t":"2026-10-01T18:15:00Z","v":3651,"vw":19.253496},{"c":19.25,"h":19.26,"l":19.25,"n":29,"o":19.255,"t":"2026-10-01T18:30:00Z","v":10711,"vw":19.252306},{"c":19.255,"h":19.255,"l":19.255,"n":4,"o":19.255,"t":"2026-10-01T18:45:00Z","v":325,"vw":19.255},{"c":19.255,"h":19.26,"l":19.25,"n":13,"o":19.255,"t":"2026-10-01T19:00:00Z","v":1626,"vw":19.255216},{"c":19.2507,"h":19.255,"l":19.25,"n":10,"o":19.255,"t":"2026-10-01T19:15:00Z","v":2613,"vw":19.251032},{"c":19.255,"h":19.2599,"l":19.25,"n":15,"o":19.255,"t":"2026-10-01T19:30:00Z","v":3069,"vw":19.257329},{"c":19.26,"h":19.26,"l":19.25,"n":60,"o":19.255,"t":"2026-10-01T19:45:00Z","v":7816,"vw":19.25492},{"c":19.26,"h":19.26,"l":19.26,"n":7,"o":19.26,"t":"2026-10-01T20:00:00Z","v":826,"vw":19.26},{"c":19.27,"h":19.31,"l":19.25,"n":104,"o":19.31,"t":"2026-10-02T13:30:00Z","v":25536,"vw":19.271496},{"c":19.27,"h":19.28,"l":19.27,"n":17,"o":19.27,"t":"2026-10-02T13:45:00Z","v":1759,"vw":19.274524},{"c":19.28,"h":19.28,"l":19.27,"n":16,"o":19.2718,"t":"2026-10-02T14:00:00Z","v":4591,"vw":19.274107},{"c":19.29,"h":19.29,"l":19.275,"n":77,"o":19.28,"t":"2026-10-02T14:15:00Z","v":15323,"vw":19.281679},{"c":19.285,"h":19.29,"l":19.285,"n":15,"o":19.29,"t":"2026-10-02T14:30:00Z","v":2487,"vw":19.28939},{"c":19.27,"h":19.29,"l":19.27,"n":8,"o":19.2804,"t":"2026-10-02T14:45:00Z","v":907,"vw":19.279829},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-10-02T15:00:00Z","v":100,"vw":19.27},{"c":19.265,"h":19.265,"l":19.265,"n":3,"o":19.265,"t":"2026-10-02T15:15:00Z","v":562,"vw":19.265},{"c":19.265,"h":19.2696,"l":19.265,"n":6,"o":19.265,"t":"2026-10-02T15:30:00Z","v":1419,"vw":19.267626},{"c":19.27,"h":19.27,"l":19.265,"n":3,"o":19.265,"t":"2026-10-02T15:45:00Z","v":400,"vw":19.2675},{"c":19.265,"h":19.265,"l":19.2629,"n":5,"o":19.2629,"t":"2026-10-02T16:00:00Z","v":476,"vw":19.264143},{"c":19.2672,"h":19.2672,"l":19.265,"n":5,"o":19.265,"t":"2026-10-02T16:15:00Z","v":369,"vw":19.265925},{"c":19.265,"h":19.265,"l":19.265,"n":3,"o":19.265,"t":"2026-10-02T16:30:00Z","v":1959,"vw":19.265},{"c":19.26,"h":19.2655,"l":19.26,"n":15,"o":19.2655,"t":"2026-10-02T16:45:00Z","v":5257,"vw":19.264514},{"c":19.255,"h":19.2572,"l":19.2501,"n":9,"o":19.255,"t":"2026-10-02T17:00:00Z","v":2580,"vw":19.252743},{"c":19.25,"h":19.26,"l":19.25,"n":14,"o":19.26,"t":"2026-10-02T17:15:00Z","v":705,"vw":19.255},{"c":19.25,"h":19.2542,"l":19.2401,"n":22,"o":19.2401,"t":"2026-10-02T17:30:00Z","v":2213,"vw":19.249854},{"c":19.255,"h":19.26,"l":19.255,"n":2,"o":19.26,"t":"2026-10-02T17:45:00Z","v":56004,"vw":19.259963},{"c":19.255,"h":19.255,"l":19.2548,"n":2,"o":19.2548,"t":"2026-10-02T18:00:00Z","v":366,"vw":19.254909},{"c":19.25,"h":19.26,"l":19.25,"n":18,"o":19.255,"t":"2026-10-02T18:15:00Z","v":8522,"vw":19.251068},{"c":19.26,"h":19.26,"l":19.2501,"n":18,"o":19.2501,"t":"2026-10-02T18:45:00Z","v":3563,"vw":19.255248},{"c":19.265,"h":19.265,"l":19.26,"n":35,"o":19.265,"t":"2026-10-02T19:00:00Z","v":3086,"vw":19.26476},{"c":19.265,"h":19.28,"l":19.25,"n":138,"o":19.265,"t":"2026-10-02T19:15:00Z","v":113344,"vw":19.272937},{"c":19.27,"h":19.27,"l":19.265,"n":51,"o":19.265,"t":"2026-10-02T19:30:00Z","v":15050,"vw":19.267742},{"c":19.275,"h":19.285,"l":19.265,"n":181,"o":19.265,"t":"2026-10-02T19:45:00Z","v":24171,"vw":19.274794},{"c":19.28,"h":19.28,"l":19.28,"n":3,"o":19.28,"t":"2026-10-02T20:00:00Z","v":369,"vw":19.28},{"c":19.2701,"h":19.29,"l":19.2387,"n":48,"o":19.29,"t":"2026-10-05T13:30:00Z","v":10526,"vw":19.280892},{"c":19.285,"h":19.285,"l":19.275,"n":17,"o":19.28,"t":"2026-10-05T13:45:00Z","v":2969,"vw":19.276744},{"c":19.285,"h":19.29,"l":19.285,"n":6,"o":19.29,"t":"2026-10-05T14:00:00Z","v":1202,"vw":19.28548},{"c":19.3,"h":19.305,"l":19.29,"n":23,"o":19.29,"t":"2026-10-05T14:15:00Z","v":3594,"vw":19.299203},{"c":19.3,"h":19.31,"l":19.29,"n":191,"o":19.31,"t":"2026-10-05T14:30:00Z","v":107246,"vw":19.295898},{"c":19.3025,"h":19.305,"l":19.3,"n":11,"o":19.3,"t":"2026-10-05T14:45:00Z","v":2026,"vw":19.301244},{"c":19.29,"h":19.3025,"l":19.284,"n":29,"o":19.3025,"t":"2026-10-05T15:00:00Z","v":4154,"vw":19.290232},{"c":19.2906,"h":19.2906,"l":19.285,"n":5,"o":19.285,"t":"2026-10-05T15:15:00Z","v":1165,"vw":19.288516},{"c":19.29,"h":19.3,"l":19.29,"n":10,"o":19.3,"t":"2026-10-05T15:30:00Z","v":131156,"vw":19.299985},{"c":19.295,"h":19.3,"l":19.295,"n":6,"o":19.3,"t":"2026-10-05T15:45:00Z","v":833,"vw":19.298794},{"c":19.295,"h":19.3,"l":19.295,"n":4,"o":19.3,"t":"2026-10-05T16:00:00Z","v":10270,"vw":19.295049},{"c":19.3,"h":19.3,"l":19.3,"n":3,"o":19.3,"t":"2026-10-05T16:15:00Z","v":287,"vw":19.3},{"c":19.3,"h":19.305,"l":19.3,"n":9,"o":19.305,"t":"2026-10-05T16:30:00Z","v":526,"vw":19.302475},{"c":19.31,"h":19.31,"l":19.3,"n":5,"o":19.3,"t":"2026-10-05T16:45:00Z","v":2875,"vw":19.304331},{"c":19.305,"h":19.305,"l":19.305,"n":1,"o":19.305,"t":"2026-10-05T17:00:00Z","v":100,"vw":19.305},{"c":19.31,"h":19.31,"l":19.303,"n":9,"o":19.305,"t":"2026-10-05T17:15:00Z","v":1207,"vw":19.306974},{"c":19.305,"h":19.31,"l":19.3,"n":30,"o":19.305,"t":"2026-10-05T17:30:00Z","v":4968,"vw":19.305702},{"c":19.295,"h":19.31,"l":19.295,"n":56,"o":19.31,"t":"2026-10-05T17:45:00Z","v":14890,"vw":19.30013},{"c":19.295,"h":19.295,"l":19.295,"n":2,"o":19.295,"t":"2026-10-05T18:00:00Z","v":1231,"vw":19.295},{"c":19.28,"h":19.3,"l":19.28,"n":28,"o":19.295,"t":"2026-10-05T18:15:00Z","v":8131,"vw":19.295035},{"c":19.28,"h":19.2869,"l":19.28,"n":14,"o":19.28,"t":"2026-10-05T18:30:00Z","v":3333,"vw":19.281459},{"c":19.29,"h":19.29,"l":19.28,"n":12,"o":19.28,"t":"2026-10-05T18:45:00Z","v":4250,"vw":19.284365},{"c":19.295,"h":19.305,"l":19.295,"n":22,"o":19.3,"t":"2026-10-05T19:00:00Z","v":6188,"vw":19.301636},{"c":19.31,"h":19.31,"l":19.305,"n":20,"o":19.305,"t":"2026-10-05T19:15:00Z","v":6531,"vw":19.309395},{"c":19.3073,"h":19.31,"l":19.3,"n":35,"o":19.3,"t":"2026-10-05T19:30:00Z","v":3661,"vw":19.307059},{"c":19.32,"h":19.32,"l":19.3001,"n":70,"o":19.305,"t":"2026-10-05T19:45:00Z","v":11026,"vw":19.308624},{"c":19.32,"h":19.32,"l":19.32,"n":3,"o":19.32,"t":"2026-10-05T20:00:00Z","v":369,"vw":19.32},{"c":19.496,"h":19.496,"l":19.496,"n":1,"o":19.496,"t":"2026-10-06T12:00:00Z","v":100,"vw":19.496},{"c":19.3518,"h":19.36,"l":19.3423,"n":20,"o":19.36,"t":"2026-10-06T13:30:00Z","v":10374,"vw":19.357629},{"c":19.36,"h":19.36,"l":19.35,"n":11,"o":19.35,"t":"2026-10-06T13:45:00Z","v":1834,"vw":19.356217},{"c":19.36,"h":19.36,"l":19.36,"n":10,"o":19.36,"t":"2026-10-06T14:00:00Z","v":7865,"vw":19.36},{"c":19.37,"h":19.37,"l":19.365,"n":7,"o":19.365,"t":"2026-10-06T14:15:00Z","v":659,"vw":19.368971},{"c":19.385,"h":19.39,"l":19.37,"n":39,"o":19.37,"t":"2026-10-06T14:30:00Z","v":4717,"vw":19.378006},{"c":19.37,"h":19.3869,"l":19.37,"n":4,"o":19.38,"t":"2026-10-06T14:45:00Z","v":1014,"vw":19.383558},{"c":19.385,"h":19.39,"l":19.38,"n":32,"o":19.38,"t":"2026-10-06T15:00:00Z","v":7537,"vw":19.384261},{"c":19.39,"h":19.39,"l":19.38,"n":22,"o":19.385,"t":"2026-10-06T15:15:00Z","v":7354,"vw":19.38216},{"c":19.395,"h":19.4,"l":19.39,"n":63,"o":19.39,"t":"2026-10-06T15:30:00Z","v":10083,"vw":19.395769},{"c":19.385,"h":19.395,"l":19.385,"n":20,"o":19.395,"t":"2026-10-06T15:45:00Z","v":3167,"vw":19.391751},{"c":19.385,"h":19.3861,"l":19.385,"n":2,"o":19.3861,"t":"2026-10-06T16:00:00Z","v":1209,"vw":19.385227},{"c":19.385,"h":19.39,"l":19.385,"n":3,"o":19.39,"t":"2026-10-06T16:15:00Z","v":604,"vw":19.385833},{"c":19.3901,"h":19.395,"l":19.38,"n":34,"o":19.39,"t":"2026-10-06T16:30:00Z","v":7230,"vw":19.390149},{"c":19.395,"h":19.395,"l":19.385,"n":47,"o":19.39,"t":"2026-10-06T16:45:00Z","v":8958,"vw":19.389593},{"c":19.39,"h":19.395,"l":19.39,"n":20,"o":19.395,"t":"2026-10-06T17:00:00Z","v":5595,"vw":19.392178},{"c":19.375,"h":19.38,"l":19.37,"n":8,"o":19.38,"t":"2026-10-06T17:15:00Z","v":1569,"vw":19.375172},{"c":19.38,"h":19.38,"l":19.3725,"n":5,"o":19.3725,"t":"2026-10-06T17:30:00Z","v":650,"vw":19.375118},{"c":19.395,"h":19.3972,"l":19.39,"n":16,"o":19.39,"t":"2026-10-06T18:00:00Z","v":5955,"vw":19.394624},{"c":19.395,"h":19.3977,"l":19.3903,"n":6,"o":19.395,"t":"2026-10-06T18:15:00Z","v":2014,"vw":19.395539},{"c":19.395,"h":19.41,"l":19.395,"n":169,"o":19.395,"t":"2026-10-06T18:30:00Z","v":36586,"vw":19.404476},{"c":19.395,"h":19.395,"l":19.395,"n":11,"o":19.395,"t":"2026-10-06T18:45:00Z","v":1878,"vw":19.395},{"c":19.395,"h":19.3976,"l":19.3925,"n":24,"o":19.395,"t":"2026-10-06T19:00:00Z","v":4367,"vw":19.394857},{"c":19.395,"h":19.4,"l":19.395,"n":16,"o":19.4,"t":"2026-10-06T19:15:00Z","v":4390,"vw":19.397594},{"c":19.3972,"h":19.4,"l":19.39,"n":47,"o":19.395,"t":"2026-10-06T19:30:00Z","v":28050,"vw":19.395425},{"c":19.395,"h":19.4,"l":19.395,"n":163,"o":19.395,"t":"2026-10-06T19:45:00Z","v":21099,"vw":19.398433},{"c":19.4,"h":19.4,"l":19.4,"n":4,"o":19.4,"t":"2026-10-06T20:00:00Z","v":367,"vw":19.4},{"c":19.41,"h":19.41,"l":19.41,"n":1,"o":19.41,"t":"2026-10-06T22:30:00Z","v":434,"vw":19.41},{"c":19.3277,"h":19.38,"l":19.325,"n":19,"o":19.38,"t":"2026-10-07T13:30:00Z","v":4840,"vw":19.356251},{"c":19.335,"h":19.335,"l":19.3242,"n":20,"o":19.33,"t":"2026-10-07T13:45:00Z","v":21510,"vw":19.329742},{"c":19.3478,"h":19.35,"l":19.34,"n":23,"o":19.34,"t":"2026-10-07T14:00:00Z","v":2440,"vw":19.343596},{"c":19.35,"h":19.35,"l":19.35,"n":4,"o":19.35,"t":"2026-10-07T14:15:00Z","v":255,"vw":19.35},{"c":19.35,"h":19.3575,"l":19.35,"n":100,"o":19.35,"t":"2026-10-07T14:30:00Z","v":2471,"vw":19.352358},{"c":19.345,"h":19.345,"l":19.345,"n":3,"o":19.345,"t":"2026-10-07T14:45:00Z","v":213,"vw":19.345},{"c":19.35,"h":19.35,"l":19.35,"n":4,"o":19.35,"t":"2026-10-07T15:00:00Z","v":626,"vw":19.35},{"c":19.3402,"h":19.358,"l":19.3402,"n":12,"o":19.35,"t":"2026-10-07T15:15:00Z","v":5016,"vw":19.343229},{"c":19.355,"h":19.355,"l":19.355,"n":5,"o":19.355,"t":"2026-10-07T15:30:00Z","v":210,"vw":19.355},{"c":19.3599,"h":19.3599,"l":19.355,"n":7,"o":19.355,"t":"2026-10-07T15:45:00Z","v":1813,"vw":19.35892},{"c":19.355,"h":19.355,"l":19.3525,"n":3,"o":19.3525,"t":"2026-10-07T16:00:00Z","v":814,"vw":19.352811},{"c":19.3525,"h":19.355,"l":19.3525,"n":8,"o":19.355,"t":"2026-10-07T16:15:00Z","v":1459,"vw":19.354022},{"c":19.36,"h":19.36,"l":19.355,"n":4,"o":19.355,"t":"2026-10-07T16:30:00Z","v":693,"vw":19.358707},{"c":19.36,"h":19.36,"l":19.36,"n":3,"o":19.36,"t":"2026-10-07T16:45:00Z","v":205,"vw":19.36},{"c":19.3704,"h":19.4,"l":19.37,"n":12,"o":19.37,"t":"2026-10-07T17:00:00Z","v":6027,"vw":19.39205},{"c":19.3722,"h":19.39,"l":19.3722,"n":29,"o":19.38,"t":"2026-10-07T17:15:00Z","v":2560,"vw":19.381752},{"c":19.38,"h":19.3899,"l":19.37,"n":7,"o":19.37,"t":"2026-10-07T17:30:00Z","v":1720,"vw":19.375068},{"c":19.3867,"h":19.3867,"l":19.3867,"n":2,"o":19.3867,"t":"2026-10-07T17:45:00Z","v":315,"vw":19.3867},{"c":19.4052,"h":19.4052,"l":19.38,"n":4,"o":19.38,"t":"2026-10-07T18:00:00Z","v":537,"vw":19.391211},{"c":19.36,"h":19.38,"l":19.34,"n":103,"o":19.35,"t":"2026-10-07T18:30:00Z","v":72450,"vw":19.350441},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-10-07T18:45:00Z","v":496,"vw":19.36},{"c":19.36,"h":19.36,"l":19.3503,"n":3,"o":19.3503,"t":"2026-10-07T19:00:00Z","v":263,"vw":19.354203},{"c":19.36,"h":19.37,"l":19.36,"n":8,"o":19.37,"t":"2026-10-07T19:15:00Z","v":835,"vw":19.361373},{"c":19.35,"h":19.35,"l":19.34,"n":31,"o":19.35,"t":"2026-10-07T19:30:00Z","v":374653,"vw":19.340082},{"c":19.35,"h":19.36,"l":19.34,"n":51,"o":19.35,"t":"2026-10-07T19:45:00Z","v":6154,"vw":19.351914},{"c":19.36,"h":19.36,"l":19.36,"n":5,"o":19.36,"t":"2026-10-07T20:00:00Z","v":680,"vw":19.36},{"c":19.345,"h":19.35,"l":19.33,"n":11,"o":19.35,"t":"2026-10-08T13:30:00Z","v":14272,"vw":19.348422},{"c":19.34,"h":19.35,"l":19.335,"n":19,"o":19.35,"t":"2026-10-08T13:45:00Z","v":2499,"vw":19.340974},{"c":19.355,"h":19.355,"l":19.345,"n":24,"o":19.345,"t":"2026-10-08T14:00:00Z","v":4732,"vw":19.349956},{"c":19.355,"h":19.355,"l":19.355,"n":9,"o":19.355,"t":"2026-10-08T14:15:00Z","v":872,"vw":19.355},{"c":19.35,"h":19.35,"l":19.35,"n":2,"o":19.35,"t":"2026-10-08T14:30:00Z","v":1000,"vw":19.35},{"c":19.345,"h":19.35,"l":19.345,"n":17,"o":19.35,"t":"2026-10-08T14:45:00Z","v":1660,"vw":19.34865},{"c":19.345,"h":19.3452,"l":19.34,"n":6,"o":19.345,"t":"2026-10-08T15:00:00Z","v":6067,"vw":19.340904},{"c":19.345,"h":19.345,"l":19.345,"n":4,"o":19.345,"t":"2026-10-08T15:15:00Z","v":507,"vw":19.345},{"c":19.3325,"h":19.34,"l":19.3325,"n":12,"o":19.335,"t":"2026-10-08T15:30:00Z","v":1525,"vw":19.334826},{"c":19.3372,"h":19.3372,"l":19.3301,"n":10,"o":19.3301,"t":"2026-10-08T15:45:00Z","v":1365,"vw":19.334871},{"c":19.335,"h":19.3372,"l":19.33,"n":9,"o":19.3372,"t":"2026-10-08T16:00:00Z","v":1360,"vw":19.335074},{"c":19.3401,"h":19.35,"l":19.335,"n":35,"o":19.335,"t":"2026-10-08T16:15:00Z","v":4383,"vw":19.341534},{"c":19.355,"h":19.355,"l":19.349,"n":27,"o":19.35,"t":"2026-10-08T16:30:00Z","v":2933,"vw":19.351299},{"c":19.35,"h":19.355,"l":19.35,"n":6,"o":19.355,"t":"2026-10-08T16:45:00Z","v":903,"vw":19.353023},{"c":19.35,"h":19.35,"l":19.32,"n":7,"o":19.33,"t":"2026-10-08T17:00:00Z","v":760,"vw":19.33711},{"c":19.3572,"h":19.3572,"l":19.3427,"n":25,"o":19.3427,"t":"2026-10-08T17:15:00Z","v":3167,"vw":19.350449},{"c":19.36,"h":19.36,"l":19.355,"n":5,"o":19.36,"t":"2026-10-08T17:30:00Z","v":1048,"vw":19.358257},{"c":19.355,"h":19.355,"l":19.355,"n":1,"o":19.355,"t":"2026-10-08T17:45:00Z","v":230,"vw":19.355},{"c":19.355,"h":19.355,"l":19.355,"n":4,"o":19.355,"t":"2026-10-08T18:00:00Z","v":774,"vw":19.355},{"c":19.37,"h":19.37,"l":19.355,"n":57,"o":19.3572,"t":"2026-10-08T18:15:00Z","v":17102,"vw":19.367686},{"c":19.365,"h":19.37,"l":19.3601,"n":12,"o":19.3601,"t":"2026-10-08T18:30:00Z","v":7183,"vw":19.362076},{"c":19.375,"h":19.375,"l":19.3601,"n":39,"o":19.365,"t":"2026-10-08T18:45:00Z","v":12577,"vw":19.366113},{"c":19.376,"h":19.38,"l":19.3701,"n":12,"o":19.375,"t":"2026-10-08T19:00:00Z","v":2806,"vw":19.374536},{"c":19.375,"h":19.38,"l":19.37,"n":24,"o":19.375,"t":"2026-10-08T19:15:00Z","v":8141,"vw":19.371959},{"c":19.375,"h":19.375,"l":19.375,"n":5,"o":19.375,"t":"2026-10-08T19:30:00Z","v":634,"vw":19.375},{"c":19.38,"h":19.38,"l":19.365,"n":96,"o":19.375,"t":"2026-10-08T19:45:00Z","v":11291,"vw":19.375516},{"c":19.38,"h":19.38,"l":19.38,"n":6,"o":19.38,"t":"2026-10-08T20:00:00Z","v":2227,"vw":19.38},{"c":19.39,"h":19.4,"l":19.38,"n":11,"o":19.4,"t":"2026-10-09T13:30:00Z","v":3747,"vw":19.396074},{"c":19.385,"h":19.39,"l":19.38,"n":5,"o":19.39,"t":"2026-10-09T13:45:00Z","v":1253,"vw":19.381597},{"c":19.38,"h":19.385,"l":19.38,"n":29,"o":19.385,"t":"2026-10-09T14:00:00Z","v":2546,"vw":19.38237},{"c":19.385,"h":19.385,"l":19.385,"n":3,"o":19.385,"t":"2026-10-09T14:15:00Z","v":470,"vw":19.385},{"c":19.3899,"h":19.39,"l":19.3899,"n":4,"o":19.39,"t":"2026-10-09T14:30:00Z","v":7014,"vw":19.389992},{"c":19.385,"h":19.395,"l":19.385,"n":22,"o":19.39,"t":"2026-10-09T14:45:00Z","v":4065,"vw":19.389503},{"c":19.3899,"h":19.3899,"l":19.385,"n":13,"o":19.385,"t":"2026-10-09T15:00:00Z","v":2604,"vw":19.386698},{"c":19.385,"h":19.39,"l":19.385,"n":7,"o":19.39,"t":"2026-10-09T15:15:00Z","v":1017,"vw":19.386033},{"c":19.38,"h":19.3897,"l":19.38,"n":5,"o":19.3808,"t":"2026-10-09T15:30:00Z","v":1215,"vw":19.383995},{"c":19.38,"h":19.39,"l":19.38,"n":6,"o":19.39,"t":"2026-10-09T15:45:00Z","v":698,"vw":19.385},{"c":19.385,"h":19.39,"l":19.385,"n":3,"o":19.39,"t":"2026-10-09T16:00:00Z","v":487,"vw":19.386027},{"c":19.39,"h":19.39,"l":19.39,"n":1,"o":19.39,"t":"2026-10-09T16:15:00Z","v":100,"vw":19.39},{"c":19.385,"h":19.385,"l":19.385,"n":3,"o":19.385,"t":"2026-10-09T16:30:00Z","v":905,"vw":19.385},{"c":19.39,"h":19.39,"l":19.385,"n":2,"o":19.385,"t":"2026-10-09T16:45:00Z","v":252,"vw":19.386984},{"c":19.395,"h":19.395,"l":19.3841,"n":12,"o":19.3841,"t":"2026-10-09T17:00:00Z","v":1598,"vw":19.390498},{"c":19.395,"h":19.4,"l":19.39,"n":9,"o":19.395,"t":"2026-10-09T17:15:00Z","v":1336,"vw":19.394843},{"c":19.4,"h":19.4,"l":19.395,"n":8,"o":19.395,"t":"2026-10-09T17:30:00Z","v":731,"vw":19.395797},{"c":19.395,"h":19.395,"l":19.395,"n":13,"o":19.395,"t":"2026-10-09T17:45:00Z","v":825,"vw":19.395},{"c":19.4,"h":19.4,"l":19.39,"n":9,"o":19.4,"t":"2026-10-09T18:00:00Z","v":1542,"vw":19.398588},{"c":19.4,"h":19.4,"l":19.4,"n":2,"o":19.4,"t":"2026-10-09T18:30:00Z","v":200,"vw":19.4},{"c":19.4,"h":19.4,"l":19.4,"n":2,"o":19.4,"t":"2026-10-09T18:45:00Z","v":101,"vw":19.4},{"c":19.395,"h":19.399,"l":19.395,"n":9,"o":19.395,"t":"2026-10-09T19:00:00Z","v":906,"vw":19.396319},{"c":19.395,"h":19.395,"l":19.39,"n":11,"o":19.395,"t":"2026-10-09T19:15:00Z","v":6511,"vw":19.391036},{"c":19.39,"h":19.4,"l":19.39,"n":13,"o":19.395,"t":"2026-10-09T19:30:00Z","v":967,"vw":19.3959},{"c":19.395,"h":19.405,"l":19.39,"n":65,"o":19.395,"t":"2026-10-09T19:45:00Z","v":28712,"vw":19.394861},{"c":19.4,"h":19.4,"l":19.4,"n":3,"o":19.4,"t":"2026-10-09T20:00:00Z","v":1072,"vw":19.4},{"c":19.4001,"h":19.4001,"l":19.4,"n":10,"o":19.4,"t":"2026-10-12T13:30:00Z","v":2011,"vw":19.400007},{"c":19.39,"h":19.4,"l":19.39,"n":13,"o":19.4,"t":"2026-10-12T14:00:00Z","v":2501,"vw":19.390818},{"c":19.4,"h":19.4,"l":19.39,"n":5,"o":19.39,"t":"2026-10-12T14:15:00Z","v":727,"vw":19.39373},{"c":19.38,"h":19.39,"l":19.365,"n":34,"o":19.3801,"t":"2026-10-12T14:30:00Z","v":1728,"vw":19.375191},{"c":19.4,"h":19.4,"l":19.38,"n":18,"o":19.38,"t":"2026-10-12T14:45:00Z","v":5463,"vw":19.388724},{"c":19.395,"h":19.395,"l":19.395,"n":5,"o":19.395,"t":"2026-10-12T15:00:00Z","v":241,"vw":19.395},{"c":19.41,"h":19.41,"l":19.395,"n":33,"o":19.395,"t":"2026-10-12T15:15:00Z","v":5934,"vw":19.403463},{"c":19.42,"h":19.42,"l":19.4101,"n":11,"o":19.415,"t":"2026-10-12T15:30:00Z","v":9464,"vw":19.414803},{"c":19.4276,"h":19.43,"l":19.42,"n":25,"o":19.42,"t":"2026-10-12T15:45:00Z","v":2985,"vw":19.422678},{"c":19.42,"h":19.42,"l":19.42,"n":11,"o":19.42,"t":"2026-10-12T16:15:00Z","v":701,"vw":19.42},{"c":19.42,"h":19.42,"l":19.42,"n":1,"o":19.42,"t":"2026-10-12T16:45:00Z","v":181,"vw":19.42},{"c":19.42,"h":19.42,"l":19.42,"n":4,"o":19.42,"t":"2026-10-12T17:00:00Z","v":483,"vw":19.42},{"c":19.4386,"h":19.4386,"l":19.4386,"n":1,"o":19.4386,"t":"2026-10-12T17:30:00Z","v":887,"vw":19.4386},{"c":19.42,"h":19.42,"l":19.42,"n":1,"o":19.42,"t":"2026-10-12T17:45:00Z","v":113,"vw":19.42},{"c":19.4127,"h":19.415,"l":19.41,"n":9,"o":19.41,"t":"2026-10-12T18:15:00Z","v":893,"vw":19.411116},{"c":19.415,"h":19.415,"l":19.415,"n":8,"o":19.415,"t":"2026-10-12T18:30:00Z","v":2633,"vw":19.415},{"c":19.415,"h":19.425,"l":19.41,"n":8,"o":19.425,"t":"2026-10-12T18:45:00Z","v":1466,"vw":19.417934},{"c":19.42,"h":19.43,"l":19.4,"n":87,"o":19.415,"t":"2026-10-12T19:00:00Z","v":28399,"vw":19.421286},{"c":19.42,"h":19.4399,"l":19.42,"n":17,"o":19.425,"t":"2026-10-12T19:15:00Z","v":2686,"vw":19.426655},{"c":19.42,"h":19.425,"l":19.42,"n":10,"o":19.42,"t":"2026-10-12T19:45:00Z","v":1172,"vw":19.421102},{"c":19.415,"h":19.42,"l":19.415,"n":7,"o":19.42,"t":"2026-10-13T13:30:00Z","v":3492,"vw":19.419817},{"c":19.41,"h":19.42,"l":19.4,"n":17,"o":19.415,"t":"2026-10-13T13:45:00Z","v":8301,"vw":19.415573},{"c":19.4,"h":19.4,"l":19.37,"n":68,"o":19.395,"t":"2026-10-13T14:00:00Z","v":4091,"vw":19.388256},{"c":19.415,"h":19.415,"l":19.405,"n":4,"o":19.405,"t":"2026-10-13T14:15:00Z","v":494,"vw":19.407024},{"c":19.41,"h":19.415,"l":19.41,"n":9,"o":19.41,"t":"2026-10-13T14:30:00Z","v":3245,"vw":19.41077},{"c":19.415,"h":19.415,"l":19.415,"n":1,"o":19.415,"t":"2026-10-13T14:45:00Z","v":100,"vw":19.415},{"c":19.415,"h":19.415,"l":19.41,"n":16,"o":19.41,"t":"2026-10-13T15:00:00Z","v":4531,"vw":19.414661},{"c":19.415,"h":19.415,"l":19.41,"n":5,"o":19.415,"t":"2026-10-13T15:15:00Z","v":597,"vw":19.412338},{"c":19.3901,"h":19.4,"l":19.3901,"n":10,"o":19.4,"t":"2026-10-13T15:30:00Z","v":525,"vw":19.39728},{"c":19.4,"h":19.41,"l":19.4,"n":7,"o":19.41,"t":"2026-10-13T15:45:00Z","v":421,"vw":19.403333},{"c":19.4,"h":19.4,"l":19.4,"n":3,"o":19.4,"t":"2026-10-13T16:00:00Z","v":400,"vw":19.4},{"c":19.405,"h":19.41,"l":19.405,"n":3,"o":19.41,"t":"2026-10-13T16:15:00Z","v":235,"vw":19.4075},{"c":19.405,"h":19.405,"l":19.405,"n":11,"o":19.405,"t":"2026-10-13T16:30:00Z","v":533,"vw":19.405},{"c":19.405,"h":19.405,"l":19.405,"n":3,"o":19.405,"t":"2026-10-13T16:45:00Z","v":113,"vw":19.405},{"c":19.4,"h":19.4,"l":19.395,"n":14,"o":19.4,"t":"2026-10-13T17:00:00Z","v":1366,"vw":19.398297},{"c":19.405,"h":19.405,"l":19.405,"n":2,"o":19.405,"t":"2026-10-13T17:15:00Z","v":219,"vw":19.405},{"c":19.41,"h":19.42,"l":19.405,"n":29,"o":19.405,"t":"2026-10-13T17:30:00Z","v":10674,"vw":19.40922},{"c":19.41,"h":19.415,"l":19.41,"n":13,"o":19.4101,"t":"2026-10-13T17:45:00Z","v":2890,"vw":19.411122},{"c":19.405,"h":19.405,"l":19.4001,"n":10,"o":19.405,"t":"2026-10-13T18:00:00Z","v":1228,"vw":19.404465},{"c":19.415,"h":19.415,"l":19.405,"n":17,"o":19.41,"t":"2026-10-13T18:15:00Z","v":2249,"vw":19.408196},{"c":19.415,"h":19.415,"l":19.415,"n":2,"o":19.415,"t":"2026-10-13T18:30:00Z","v":1608,"vw":19.415},{"c":19.42,"h":19.42,"l":19.4101,"n":10,"o":19.415,"t":"2026-10-13T18:45:00Z","v":3636,"vw":19.411646},{"c":19.415,"h":19.4151,"l":19.4111,"n":12,"o":19.415,"t":"2026-10-13T19:00:00Z","v":4984,"vw":19.411885},{"c":19.42,"h":19.42,"l":19.415,"n":12,"o":19.42,"t":"2026-10-13T19:15:00Z","v":870,"vw":19.416675},{"c":19.415,"h":19.42,"l":19.41,"n":22,"o":19.415,"t":"2026-10-13T19:30:00Z","v":4758,"vw":19.415459},{"c":19.415,"h":19.42,"l":19.415,"n":27,"o":19.415,"t":"2026-10-13T19:45:00Z","v":2382,"vw":19.415327},{"c":19.38,"h":19.38,"l":19.38,"n":2,"o":19.38,"t":"2026-10-14T13:30:00Z","v":4345,"vw":19.38},{"c":19.39,"h":19.39,"l":19.39,"n":3,"o":19.39,"t":"2026-10-14T13:45:00Z","v":245,"vw":19.39},{"c":19.385,"h":19.385,"l":19.38,"n":14,"o":19.38,"t":"2026-10-14T14:00:00Z","v":2151,"vw":19.381631},{"c":19.395,"h":19.395,"l":19.385,"n":7,"o":19.385,"t":"2026-10-14T14:15:00Z","v":698,"vw":19.393383},{"c":19.39,"h":19.395,"l":19.3899,"n":11,"o":19.395,"t":"2026-10-14T14:30:00Z","v":5593,"vw":19.390193},{"c":19.39,"h":19.39,"l":19.39,"n":1,"o":19.39,"t":"2026-10-14T14:45:00Z","v":100,"vw":19.39},{"c":19.39,"h":19.395,"l":19.385,"n":12,"o":19.395,"t":"2026-10-14T15:00:00Z","v":1459,"vw":19.39},{"c":19.4,"h":19.4,"l":19.385,"n":13,"o":19.385,"t":"2026-10-14T15:15:00Z","v":1835,"vw":19.390768},{"c":19.385,"h":19.395,"l":19.385,"n":28,"o":19.39,"t":"2026-10-14T15:30:00Z","v":3587,"vw":19.388088},{"c":19.3825,"h":19.385,"l":19.38,"n":8,"o":19.385,"t":"2026-10-14T15:45:00Z","v":2597,"vw":19.380935},{"c":19.3851,"h":19.3851,"l":19.385,"n":2,"o":19.385,"t":"2026-10-14T16:00:00Z","v":257,"vw":19.385061},{"c":19.375,"h":19.38,"l":19.37,"n":22,"o":19.38,"t":"2026-10-14T16:15:00Z","v":2406,"vw":19.374611},{"c":19.38,"h":19.38,"l":19.37,"n":20,"o":19.37,"t":"2026-10-14T16:30:00Z","v":1657,"vw":19.377696},{"c":19.385,"h":19.39,"l":19.385,"n":9,"o":19.386,"t":"2026-10-14T16:45:00Z","v":3402,"vw":19.387927},{"c":19.38,"h":19.39,"l":19.38,"n":10,"o":19.385,"t":"2026-10-14T17:15:00Z","v":1557,"vw":19.384681},{"c":19.38,"h":19.39,"l":19.38,"n":6,"o":19.385,"t":"2026-10-14T17:30:00Z","v":1177,"vw":19.385},{"c":19.385,"h":19.385,"l":19.385,"n":1,"o":19.385,"t":"2026-10-14T17:45:00Z","v":100,"vw":19.385},{"c":19.39,"h":19.39,"l":19.39,"n":11,"o":19.39,"t":"2026-10-14T18:00:00Z","v":636,"vw":19.39},{"c":19.395,"h":19.3981,"l":19.395,"n":4,"o":19.3981,"t":"2026-10-14T18:15:00Z","v":1502,"vw":19.397687},{"c":19.3924,"h":19.3951,"l":19.3924,"n":15,"o":19.395,"t":"2026-10-14T18:30:00Z","v":1251,"vw":19.394796},{"c":19.4076,"h":19.4093,"l":19.3928,"n":52,"o":19.3928,"t":"2026-10-14T18:45:00Z","v":6000,"vw":19.40371},{"c":19.405,"h":19.405,"l":19.405,"n":6,"o":19.405,"t":"2026-10-14T19:00:00Z","v":441,"vw":19.405},{"c":19.41,"h":19.415,"l":19.39,"n":47,"o":19.405,"t":"2026-10-14T19:15:00Z","v":15166,"vw":19.396443},{"c":19.3924,"h":19.41,"l":19.3924,"n":28,"o":19.41,"t":"2026-10-14T19:30:00Z","v":15101,"vw":19.405625},{"c":19.4,"h":19.4,"l":19.38,"n":46,"o":19.4,"t":"2026-10-14T19:45:00Z","v":4856,"vw":19.397551},{"c":19.41,"h":19.41,"l":19.41,"n":12,"o":19.41,"t":"2026-10-15T13:30:00Z","v":7015,"vw":19.41},{"c":19.41,"h":19.41,"l":19.41,"n":8,"o":19.41,"t":"2026-10-15T13:45:00Z","v":948,"vw":19.41},{"c":19.42,"h":19.42,"l":19.41,"n":4,"o":19.41,"t":"2026-10-15T14:00:00Z","v":1501,"vw":19.414},{"c":19.41,"h":19.41,"l":19.4003,"n":14,"o":19.4003,"t":"2026-10-15T14:15:00Z","v":1462,"vw":19.404143},{"c":19.42,"h":19.42,"l":19.415,"n":36,"o":19.42,"t":"2026-10-15T14:30:00Z","v":741,"vw":19.419295},{"c":19.425,"h":19.425,"l":19.42,"n":3,"o":19.42,"t":"2026-10-15T14:45:00Z","v":300,"vw":19.423333},{"c":19.435,"h":19.435,"l":19.43,"n":22,"o":19.43,"t":"2026-10-15T15:00:00Z","v":1657,"vw":19.43286},{"c":19.425,"h":19.43,"l":19.4242,"n":4,"o":19.43,"t":"2026-10-15T15:15:00Z","v":975,"vw":19.427862},{"c":19.42,"h":19.425,"l":19.42,"n":17,"o":19.425,"t":"2026-10-15T15:30:00Z","v":1094,"vw":19.421072},{"c":19.415,"h":19.415,"l":19.415,"n":2,"o":19.415,"t":"2026-10-15T15:45:00Z","v":101,"vw":19.415},{"c":19.41,"h":19.41,"l":19.405,"n":18,"o":19.41,"t":"2026-10-15T16:00:00Z","v":7087,"vw":19.405952},{"c":19.42,"h":19.425,"l":19.41,"n":40,"o":19.41,"t":"2026-10-15T16:15:00Z","v":15786,"vw":19.419247},{"c":19.415,"h":19.42,"l":19.415,"n":7,"o":19.42,"t":"2026-10-15T16:30:00Z","v":1056,"vw":19.41561},{"c":19.415,"h":19.415,"l":19.415,"n":3,"o":19.415,"t":"2026-10-15T17:00:00Z","v":2520,"vw":19.415},{"c":19.415,"h":19.42,"l":19.415,"n":10,"o":19.4175,"t":"2026-10-15T17:15:00Z","v":1079,"vw":19.417239},{"c":19.43,"h":19.43,"l":19.42,"n":9,"o":19.42,"t":"2026-10-15T17:30:00Z","v":1035,"vw":19.421274},{"c":19.425,"h":19.425,"l":19.425,"n":2,"o":19.425,"t":"2026-10-15T17:45:00Z","v":203,"vw":19.425},{"c":19.425,"h":19.4292,"l":19.425,"n":11,"o":19.4292,"t":"2026-10-15T18:00:00Z","v":1331,"vw":19.42736},{"c":19.425,"h":19.425,"l":19.42,"n":9,"o":19.425,"t":"2026-10-15T18:15:00Z","v":952,"vw":19.424103},{"c":19.425,"h":19.425,"l":19.425,"n":1,"o":19.425,"t":"2026-10-15T18:30:00Z","v":100,"vw":19.425},{"c":19.425,"h":19.425,"l":19.425,"n":9,"o":19.425,"t":"2026-10-15T18:45:00Z","v":1958,"vw":19.425},{"c":19.425,"h":19.43,"l":19.425,"n":23,"o":19.425,"t":"2026-10-15T19:00:00Z","v":1428,"vw":19.426218},{"c":19.425,"h":19.43,"l":19.42,"n":21,"o":19.43,"t":"2026-10-15T19:15:00Z","v":2089,"vw":19.427758},{"c":19.425,"h":19.43,"l":19.42,"n":72,"o":19.42,"t":"2026-10-15T19:30:00Z","v":9309,"vw":19.424334},{"c":19.44,"h":19.45,"l":19.415,"n":146,"o":19.425,"t":"2026-10-15T19:45:00Z","v":17922,"vw":19.429172},{"c":19.45,"h":19.45,"l":19.45,"n":7,"o":19.45,"t":"2026-10-15T20:00:00Z","v":2667,"vw":19.45},{"c":19.42,"h":19.43,"l":19.42,"n":15,"o":19.43,"t":"2026-10-16T13:30:00Z","v":4245,"vw":19.427645},{"c":19.4276,"h":19.4276,"l":19.4276,"n":2,"o":19.4276,"t":"2026-10-16T13:45:00Z","v":515,"vw":19.4276},{"c":19.43,"h":19.43,"l":19.43,"n":9,"o":19.43,"t":"2026-10-16T14:00:00Z","v":846,"vw":19.43},{"c":19.425,"h":19.425,"l":19.425,"n":2,"o":19.425,"t":"2026-10-16T14:15:00Z","v":551,"vw":19.425},{"c":19.4276,"h":19.4276,"l":19.4276,"n":4,"o":19.4276,"t":"2026-10-16T14:30:00Z","v":842,"vw":19.4276},{"c":19.42,"h":19.42,"l":19.42,"n":3,"o":19.42,"t":"2026-10-16T14:45:00Z","v":615,"vw":19.42},{"c":19.43,"h":19.43,"l":19.425,"n":3,"o":19.425,"t":"2026-10-16T15:00:00Z","v":374,"vw":19.42634},{"c":19.425,"h":19.425,"l":19.425,"n":3,"o":19.425,"t":"2026-10-16T15:15:00Z","v":103,"vw":19.425},{"c":19.4258,"h":19.4258,"l":19.42,"n":3,"o":19.4201,"t":"2026-10-16T15:30:00Z","v":4788,"vw":19.420322},{"c":19.41,"h":19.41,"l":19.41,"n":1,"o":19.41,"t":"2026-10-16T16:00:00Z","v":155,"vw":19.41},{"c":19.405,"h":19.415,"l":19.405,"n":11,"o":19.415,"t":"2026-10-16T16:15:00Z","v":1903,"vw":19.409668},{"c":19.4,"h":19.405,"l":19.394,"n":31,"o":19.4,"t":"2026-10-16T16:30:00Z","v":4047,"vw":19.400655},{"c":19.3972,"h":19.3997,"l":19.3901,"n":3,"o":19.3901,"t":"2026-10-16T16:45:00Z","v":2897,"vw":19.398042},{"c":19.4,"h":19.4,"l":19.3959,"n":4,"o":19.4,"t":"2026-10-16T17:00:00Z","v":911,"vw":19.397038},{"c":19.39,"h":19.395,"l":19.39,"n":11,"o":19.395,"t":"2026-10-16T17:15:00Z","v":1235,"vw":19.390615},{"c":19.39,"h":19.39,"l":19.38,"n":13,"o":19.38,"t":"2026-10-16T17:30:00Z","v":6564,"vw":19.385072},{"c":19.395,"h":19.395,"l":19.395,"n":1,"o":19.395,"t":"2026-10-16T17:45:00Z","v":149,"vw":19.395},{"c":19.39,"h":19.395,"l":19.38,"n":41,"o":19.395,"t":"2026-10-16T18:15:00Z","v":3367,"vw":19.386679},{"c":19.385,"h":19.385,"l":19.385,"n":1,"o":19.385,"t":"2026-10-16T18:30:00Z","v":145,"vw":19.385},{"c":19.385,"h":19.385,"l":19.38,"n":3,"o":19.38,"t":"2026-10-16T18:45:00Z","v":650,"vw":19.384019},{"c":19.3999,"h":19.3999,"l":19.395,"n":3,"o":19.395,"t":"2026-10-16T19:00:00Z","v":535,"vw":19.397955},{"c":19.3962,"h":19.4,"l":19.39,"n":12,"o":19.395,"t":"2026-10-16T19:15:00Z","v":1400,"vw":19.394897},{"c":19.39,"h":19.395,"l":19.39,"n":10,"o":19.395,"t":"2026-10-16T19:30:00Z","v":1018,"vw":19.39356},{"c":19.39,"h":19.39,"l":19.38,"n":11,"o":19.38,"t":"2026-10-16T19:45:00Z","v":1781,"vw":19.389333},{"c":19.39,"h":19.39,"l":19.39,"n":5,"o":19.39,"t":"2026-10-16T20:00:00Z","v":112,"vw":19.39},{"c":19.42,"h":19.42,"l":19.37,"n":7,"o":19.41,"t":"2026-10-19T13:30:00Z","v":8075,"vw":19.372086},{"c":19.375,"h":19.3801,"l":19.37,"n":18,"o":19.38,"t":"2026-10-19T13:45:00Z","v":3354,"vw":19.373362},{"c":19.375,"h":19.38,"l":19.37,"n":10,"o":19.37,"t":"2026-10-19T14:00:00Z","v":3777,"vw":19.378432},{"c":19.365,"h":19.3701,"l":19.36,"n":9,"o":19.3701,"t":"2026-10-19T14:15:00Z","v":871,"vw":19.36417},{"c":19.36,"h":19.36,"l":19.35,"n":62,"o":19.35,"t":"2026-10-19T14:30:00Z","v":275,"vw":19.355},{"c":19.35,"h":19.3599,"l":19.35,"n":10,"o":19.3599,"t":"2026-10-19T14:45:00Z","v":996,"vw":19.358813},{"c":19.355,"h":19.355,"l":19.35,"n":6,"o":19.35,"t":"2026-10-19T15:00:00Z","v":522,"vw":19.351169},{"c":19.35,"h":19.355,"l":19.35,"n":5,"o":19.355,"t":"2026-10-19T15:15:00Z","v":8137,"vw":19.354938},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-19T15:30:00Z","v":100,"vw":19.35},{"c":19.35,"h":19.355,"l":19.35,"n":4,"o":19.355,"t":"2026-10-19T15:45:00Z","v":363,"vw":19.353099},{"c":19.34,"h":19.345,"l":19.34,"n":3,"o":19.345,"t":"2026-10-19T16:00:00Z","v":266,"vw":19.342854},{"c":19.34,"h":19.345,"l":19.34,"n":2,"o":19.345,"t":"2026-10-19T16:15:00Z","v":421,"vw":19.343812},{"c":19.345,"h":19.345,"l":19.345,"n":1,"o":19.345,"t":"2026-10-19T16:30:00Z","v":100,"vw":19.345},{"c":19.3428,"h":19.3438,"l":19.34,"n":4,"o":19.34,"t":"2026-10-19T16:45:00Z","v":1256,"vw":19.343398},{"c":19.34,"h":19.345,"l":19.34,"n":17,"o":19.34,"t":"2026-10-19T17:00:00Z","v":5081,"vw":19.341634},{"c":19.3355,"h":19.3368,"l":19.3355,"n":2,"o":19.3368,"t":"2026-10-19T17:15:00Z","v":1491,"vw":19.336709},{"c":19.33,"h":19.3399,"l":19.33,"n":3,"o":19.3399,"t":"2026-10-19T17:30:00Z","v":1683,"vw":19.339299},{"c":19.335,"h":19.335,"l":19.335,"n":1,"o":19.335,"t":"2026-10-19T17:45:00Z","v":485,"vw":19.335},{"c":19.3301,"h":19.3301,"l":19.33,"n":4,"o":19.33,"t":"2026-10-19T18:00:00Z","v":6425,"vw":19.330073},{"c":19.335,"h":19.335,"l":19.335,"n":3,"o":19.335,"t":"2026-10-19T18:15:00Z","v":300,"vw":19.335},{"c":19.335,"h":19.335,"l":19.33,"n":19,"o":19.335,"t":"2026-10-19T18:30:00Z","v":4023,"vw":19.331457},{"c":19.335,"h":19.335,"l":19.335,"n":2,"o":19.335,"t":"2026-10-19T18:45:00Z","v":365,"vw":19.335},{"c":19.33,"h":19.34,"l":19.33,"n":21,"o":19.3303,"t":"2026-10-19T19:15:00Z","v":2558,"vw":19.333452},{"c":19.335,"h":19.3399,"l":19.33,"n":16,"o":19.335,"t":"2026-10-19T19:30:00Z","v":2347,"vw":19.332833},{"c":19.34,"h":19.34,"l":19.33,"n":54,"o":19.335,"t":"2026-10-19T19:45:00Z","v":7757,"vw":19.333131},{"c":19.34,"h":19.34,"l":19.34,"n":7,"o":19.34,"t":"2026-10-19T20:00:00Z","v":386,"vw":19.34},{"c":19.33,"h":19.34,"l":19.315,"n":58,"o":19.34,"t":"2026-10-20T13:30:00Z","v":18714,"vw":19.327767},{"c":19.32,"h":19.32,"l":19.32,"n":6,"o":19.32,"t":"2026-10-20T13:45:00Z","v":530,"vw":19.32},{"c":19.315,"h":19.32,"l":19.315,"n":5,"o":19.315,"t":"2026-10-20T14:00:00Z","v":749,"vw":19.315889},{"c":19.33,"h":19.33,"l":19.315,"n":17,"o":19.315,"t":"2026-10-20T14:15:00Z","v":4057,"vw":19.317309},{"c":19.3329,"h":19.34,"l":19.33,"n":21,"o":19.33,"t":"2026-10-20T14:30:00Z","v":1554,"vw":19.332021},{"c":19.335,"h":19.335,"l":19.335,"n":2,"o":19.335,"t":"2026-10-20T14:45:00Z","v":515,"vw":19.335},{"c":19.335,"h":19.335,"l":19.3308,"n":5,"o":19.3308,"t":"2026-10-20T15:00:00Z","v":1291,"vw":19.331536},{"c":19.3375,"h":19.3375,"l":19.3375,"n":1,"o":19.3375,"t":"2026-10-20T15:15:00Z","v":252,"vw":19.3375},{"c":19.335,"h":19.335,"l":19.335,"n":1,"o":19.335,"t":"2026-10-20T15:30:00Z","v":200,"vw":19.335},{"c":19.33,"h":19.3358,"l":19.33,"n":22,"o":19.335,"t":"2026-10-20T16:00:00Z","v":2683,"vw":19.331024},{"c":19.325,"h":19.325,"l":19.325,"n":4,"o":19.325,"t":"2026-10-20T16:15:00Z","v":365,"vw":19.325},{"c":19.315,"h":19.32,"l":19.315,"n":11,"o":19.315,"t":"2026-10-20T16:30:00Z","v":2794,"vw":19.315367},{"c":19.315,"h":19.315,"l":19.315,"n":2,"o":19.315,"t":"2026-10-20T16:45:00Z","v":400,"vw":19.315},{"c":19.315,"h":19.3176,"l":19.3128,"n":10,"o":19.3176,"t":"2026-10-20T17:15:00Z","v":1006,"vw":19.31469},{"c":19.315,"h":19.32,"l":19.315,"n":11,"o":19.32,"t":"2026-10-20T17:30:00Z","v":1279,"vw":19.317083},{"c":19.315,"h":19.315,"l":19.315,"n":2,"o":19.315,"t":"2026-10-20T17:45:00Z","v":500,"vw":19.315},{"c":19.315,"h":19.32,"l":19.315,"n":11,"o":19.315,"t":"2026-10-20T18:00:00Z","v":2013,"vw":19.315271},{"c":19.315,"h":19.315,"l":19.315,"n":5,"o":19.315,"t":"2026-10-20T18:15:00Z","v":490,"vw":19.315},{"c":19.3195,"h":19.32,"l":19.315,"n":19,"o":19.32,"t":"2026-10-20T18:30:00Z","v":3307,"vw":19.317863},{"c":19.315,"h":19.315,"l":19.315,"n":3,"o":19.315,"t":"2026-10-20T18:45:00Z","v":300,"vw":19.315},{"c":19.315,"h":19.315,"l":19.315,"n":2,"o":19.315,"t":"2026-10-20T19:00:00Z","v":300,"vw":19.315},{"c":19.315,"h":19.32,"l":19.315,"n":6,"o":19.315,"t":"2026-10-20T19:15:00Z","v":856,"vw":19.316307},{"c":19.315,"h":19.315,"l":19.315,"n":13,"o":19.315,"t":"2026-10-20T19:30:00Z","v":1576,"vw":19.315},{"c":19.305,"h":19.315,"l":19.305,"n":42,"o":19.315,"t":"2026-10-20T19:45:00Z","v":4313,"vw":19.311688},{"c":19.31,"h":19.31,"l":19.305,"n":11,"o":19.305,"t":"2026-10-20T20:00:00Z","v":1137,"vw":19.308992},{"c":19.3427,"h":19.35,"l":19.3427,"n":7,"o":19.35,"t":"2026-10-21T13:30:00Z","v":4344,"vw":19.349314},{"c":19.35,"h":19.35,"l":19.34,"n":2,"o":19.34,"t":"2026-10-21T13:45:00Z","v":400,"vw":19.3475},{"c":19.33,"h":19.3376,"l":19.33,"n":6,"o":19.3376,"t":"2026-10-21T14:00:00Z","v":433,"vw":19.335304},{"c":19.335,"h":19.335,"l":19.33,"n":6,"o":19.33,"t":"2026-10-21T14:15:00Z","v":3050,"vw":19.334344},{"c":19.335,"h":19.335,"l":19.33,"n":23,"o":19.33,"t":"2026-10-21T14:30:00Z","v":260,"vw":19.3325},{"c":19.335,"h":19.335,"l":19.33,"n":4,"o":19.335,"t":"2026-10-21T14:45:00Z","v":400,"vw":19.3325},{"c":19.335,"h":19.335,"l":19.335,"n":1,"o":19.335,"t":"2026-10-21T15:00:00Z","v":139,"vw":19.335},{"c":19.335,"h":19.3377,"l":19.33,"n":4,"o":19.335,"t":"2026-10-21T15:15:00Z","v":663,"vw":19.335724},{"c":19.33,"h":19.335,"l":19.33,"n":7,"o":19.335,"t":"2026-10-21T15:30:00Z","v":549,"vw":19.330977},{"c":19.335,"h":19.335,"l":19.3303,"n":2,"o":19.3303,"t":"2026-10-21T15:45:00Z","v":700,"vw":19.330971},{"c":19.335,"h":19.34,"l":19.3307,"n":4,"o":19.331,"t":"2026-10-21T16:00:00Z","v":2353,"vw":19.332145},{"c":19.335,"h":19.335,"l":19.3348,"n":16,"o":19.3348,"t":"2026-10-21T16:15:00Z","v":2882,"vw":19.334991},{"c":19.34,"h":19.34,"l":19.3303,"n":12,"o":19.335,"t":"2026-10-21T16:30:00Z","v":3970,"vw":19.338466},{"c":19.335,"h":19.34,"l":19.335,"n":9,"o":19.335,"t":"2026-10-21T16:45:00Z","v":4940,"vw":19.337429},{"c":19.335,"h":19.34,"l":19.33,"n":13,"o":19.33,"t":"2026-10-21T17:00:00Z","v":2499,"vw":19.333958},{"c":19.3376,"h":19.3376,"l":19.335,"n":12,"o":19.335,"t":"2026-10-21T17:15:00Z","v":2025,"vw":19.336024},{"c":19.335,"h":19.34,"l":19.335,"n":6,"o":19.34,"t":"2026-10-21T17:30:00Z","v":5329,"vw":19.33803},{"c":19.335,"h":19.335,"l":19.33,"n":32,"o":19.335,"t":"2026-10-21T17:45:00Z","v":8033,"vw":19.333267},{"c":19.335,"h":19.335,"l":19.335,"n":7,"o":19.335,"t":"2026-10-21T18:00:00Z","v":1419,"vw":19.335},{"c":19.335,"h":19.3376,"l":19.335,"n":11,"o":19.335,"t":"2026-10-21T18:15:00Z","v":1896,"vw":19.336272},{"c":19.335,"h":19.335,"l":19.335,"n":6,"o":19.335,"t":"2026-10-21T18:30:00Z","v":1522,"vw":19.335},{"c":19.33,"h":19.34,"l":19.33,"n":11,"o":19.335,"t":"2026-10-21T18:45:00Z","v":6176,"vw":19.332893},{"c":19.33,"h":19.3376,"l":19.33,"n":13,"o":19.335,"t":"2026-10-21T19:00:00Z","v":4451,"vw":19.331393},{"c":19.33,"h":19.335,"l":19.33,"n":7,"o":19.335,"t":"2026-10-21T19:15:00Z","v":348,"vw":19.332203},{"c":19.335,"h":19.335,"l":19.335,"n":8,"o":19.335,"t":"2026-10-21T19:30:00Z","v":636,"vw":19.335},{"c":19.335,"h":19.34,"l":19.33,"n":20,"o":19.33,"t":"2026-10-21T19:45:00Z","v":1177,"vw":19.33445},{"c":19.43,"h":19.43,"l":19.43,"n":1,"o":19.43,"t":"2026-10-21T21:30:00Z","v":400,"vw":19.43},{"c":19.5278,"h":19.5278,"l":19.33,"n":4,"o":19.33,"t":"2026-10-21T21:45:00Z","v":2000,"vw":19.4289},{"c":19.6166,"h":19.6166,"l":19.33,"n":4,"o":19.33,"t":"2026-10-21T22:00:00Z","v":800,"vw":19.4494},{"c":19.5046,"h":19.5046,"l":19.5046,"n":1,"o":19.5046,"t":"2026-10-21T22:15:00Z","v":100,"vw":19.5046},{"c":19.3084,"h":19.3084,"l":19.3084,"n":1,"o":19.3084,"t":"2026-10-21T22:45:00Z","v":100,"vw":19.3084},{"c":19.7082,"h":19.7082,"l":19.5041,"n":2,"o":19.5041,"t":"2026-10-21T23:00:00Z","v":200,"vw":19.60615},{"c":19.4,"h":19.4,"l":19.4,"n":2,"o":19.4,"t":"2026-10-21T23:15:00Z","v":200,"vw":19.4},{"c":19.4,"h":19.4,"l":19.4,"n":2,"o":19.4,"t":"2026-10-21T23:30:00Z","v":200,"vw":19.4},{"c":20.07,"h":20.07,"l":19.3003,"n":8,"o":19.4,"t":"2026-10-21T23:45:00Z","v":800,"vw":19.530113},{"c":19.325,"h":19.33,"l":19.3,"n":83,"o":19.33,"t":"2026-10-22T13:30:00Z","v":51278,"vw":19.329458},{"c":19.335,"h":19.3397,"l":19.335,"n":12,"o":19.335,"t":"2026-10-22T13:45:00Z","v":6659,"vw":19.335734},{"c":19.335,"h":19.335,"l":19.33,"n":19,"o":19.33,"t":"2026-10-22T14:00:00Z","v":2217,"vw":19.333809},{"c":19.321,"h":19.335,"l":19.321,"n":30,"o":19.33,"t":"2026-10-22T14:15:00Z","v":4403,"vw":19.326844},{"c":19.3201,"h":19.325,"l":19.3201,"n":10,"o":19.325,"t":"2026-10-22T14:30:00Z","v":1359,"vw":19.322465},{"c":19.325,"h":19.33,"l":19.325,"n":6,"o":19.325,"t":"2026-10-22T14:45:00Z","v":1702,"vw":19.325719},{"c":19.335,"h":19.335,"l":19.325,"n":16,"o":19.325,"t":"2026-10-22T15:00:00Z","v":1945,"vw":19.330725},{"c":19.335,"h":19.34,"l":19.3341,"n":4,"o":19.335,"t":"2026-10-22T15:15:00Z","v":1467,"vw":19.335752},{"c":19.335,"h":19.34,"l":19.335,"n":17,"o":19.34,"t":"2026-10-22T15:30:00Z","v":2107,"vw":19.337405},{"c":19.335,"h":19.34,"l":19.335,"n":19,"o":19.335,"t":"2026-10-22T15:45:00Z","v":13905,"vw":19.338598},{"c":19.345,"h":19.35,"l":19.34,"n":11,"o":19.34,"t":"2026-10-22T16:00:00Z","v":1424,"vw":19.346483},{"c":19.345,"h":19.35,"l":19.34,"n":9,"o":19.345,"t":"2026-10-22T16:15:00Z","v":1771,"vw":19.345701},{"c":19.345,"h":19.345,"l":19.34,"n":5,"o":19.34,"t":"2026-10-22T16:30:00Z","v":3081,"vw":19.344382},{"c":19.345,"h":19.345,"l":19.3427,"n":4,"o":19.3427,"t":"2026-10-22T16:45:00Z","v":328,"vw":19.343467},{"c":19.34,"h":19.34,"l":19.34,"n":2,"o":19.34,"t":"2026-10-22T17:00:00Z","v":101,"vw":19.34},{"c":19.345,"h":19.345,"l":19.345,"n":1,"o":19.345,"t":"2026-10-22T17:15:00Z","v":500,"vw":19.345},{"c":19.35,"h":19.35,"l":19.34,"n":17,"o":19.34,"t":"2026-10-22T17:30:00Z","v":11405,"vw":19.347791},{"c":19.355,"h":19.355,"l":19.3501,"n":19,"o":19.355,"t":"2026-10-22T17:45:00Z","v":6031,"vw":19.352245},{"c":19.3501,"h":19.355,"l":19.35,"n":5,"o":19.35,"t":"2026-10-22T18:00:00Z","v":599,"vw":19.350963},{"c":19.355,"h":19.36,"l":19.3508,"n":21,"o":19.355,"t":"2026-10-22T18:15:00Z","v":8969,"vw":19.358287},{"c":19.355,"h":19.3576,"l":19.35,"n":13,"o":19.35,"t":"2026-10-22T18:30:00Z","v":1138,"vw":19.351373},{"c":19.35,"h":19.355,"l":19.35,"n":14,"o":19.355,"t":"2026-10-22T18:45:00Z","v":2545,"vw":19.351708},{"c":19.355,"h":19.355,"l":19.35,"n":14,"o":19.35,"t":"2026-10-22T19:00:00Z","v":3339,"vw":19.351429},{"c":19.36,"h":19.36,"l":19.355,"n":29,"o":19.355,"t":"2026-10-22T19:15:00Z","v":9604,"vw":19.35826},{"c":19.36,"h":19.36,"l":19.35,"n":20,"o":19.35,"t":"2026-10-22T19:30:00Z","v":2835,"vw":19.354357},{"c":19.36,"h":19.36,"l":19.35,"n":79,"o":19.355,"t":"2026-10-22T19:45:00Z","v":10273,"vw":19.358698},{"c":19.36,"h":19.36,"l":19.36,"n":3,"o":19.36,"t":"2026-10-22T20:00:00Z","v":1078,"vw":19.36}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.55,"strike":22.91670902384373,"iv":0.7507527010111926,"gamma":0.07792228338088607,"theta":-0.023001256938976568,"vega":0.017298412168050968,"rho":0.0033206262772468085,"breakevenPct":21.21233999919283},{"delta":0.3,"premium":0.55,"strike":21.494918314414274,"iv":0.5819831374141962,"gamma":0.11125061539905369,"theta":-0.01961399036213213,"vega":0.018892172279361755,"rho":0.0040537692913136525,"breakevenPct":13.868379723214234},{"delta":0.35,"premium":0.5695268805221226,"strike":20.826427728692245,"iv":0.4949121032237697,"gamma":0.14010818686926288,"theta":-0.01754159743818671,"vega":0.019613641145734054,"rho":0.00477579519829826,"breakevenPct":10.516294469082476},{"delta":0.4,"premium":0.6051509137503304,"strike":20.50976965555262,"iv":0.45223074903596655,"gamma":0.1637794589207446,"theta":-0.016271486442382594,"vega":0.01975052153691881,"rho":0.005490235278467005,"breakevenPct":9.064672362102016},{"delta":0.45,"premium":0.6407749469785381,"strike":20.193111582412996,"iv":0.40954939484816344,"gamma":0.18745073097222634,"theta":-0.015001375446578476,"vega":0.019887401928103572,"rho":0.006204675358635749,"breakevenPct":7.613050255121556},{"delta":0.5,"premium":0.6763989802067458,"strike":19.87645350927337,"iv":0.3668680406603604,"gamma":0.21112200302370804,"theta":-0.013731264450774362,"vega":0.020024282319288333,"rho":0.006919115438804493,"breakevenPct":6.1614281481410975},{"delta":0.55,"premium":0.7120230134349537,"strike":19.559795436133747,"iv":0.3241866864725572,"gamma":0.23479327507518977,"theta":-0.012461153454970245,"vega":0.020161162710473093,"rho":0.007633555518973238,"breakevenPct":4.709806041160636},{"delta":0.6,"premium":0.7476470466631613,"strike":19.243137362994123,"iv":0.28150533228475416,"gamma":0.25846454712667144,"theta":-0.011191042459166129,"vega":0.020298043101657854,"rho":0.008347995599141981,"breakevenPct":3.2581839341801775},{"delta":0.65,"premium":0.8367183840366298,"strike":18.924038911954916,"iv":0.2506326419408158,"gamma":0.2687667448337015,"theta":-0.009948499916193088,"vega":0.019861359668480866,"rho":0.009035380340779206,"breakevenPct":2.070027355328234},{"delta":0.7,"premium":1.1025431363771923,"strike":18.5968699859973,"iv":0.2588119055537853,"gamma":0.23485661821267015,"theta":-0.00879712788707812,"vega":0.017527866540618567,"rho":0.009633291468077712,"breakevenPct":1.7531669544137047},{"delta":0.75,"premium":1.3683678887177555,"strike":18.269701060039687,"iv":0.2669911691667548,"gamma":0.2009464915916387,"theta":-0.007645755857963148,"vega":0.015194373412756264,"rho":0.01023120259537622,"breakevenPct":1.4363065534991746},{"delta":0.8,"premium":1.6341926410583183,"strike":17.94253213408207,"iv":0.2751704327797243,"gamma":0.16703636497060728,"theta":-0.006494383828848178,"vega":0.01286088028489396,"rho":0.010829113722674729,"breakevenPct":1.1194461525846446},{"delta":0.85,"premium":1.9000173933988806,"strike":17.615363208124453,"iv":0.2833496963926938,"gamma":0.1331262383495759,"theta":-0.005343011799733209,"vega":0.01052738715703166,"rho":0.011427024849973235,"breakevenPct":0.8025857516701154},{"delta":0.9,"premium":2.1658421457394437,"strike":17.288194282166838,"iv":0.2915289600056633,"gamma":0.09921611172854447,"theta":-0.004191639770618238,"vega":0.008193894029169356,"rho":0.012024935977271743,"breakevenPct":0.4857253507555854}],"put":[{"delta":0.2,"premium":0.559635854740331,"strike":16.38543418961324,"iv":0.8285447250449762,"gamma":0.06284606721169245,"theta":-0.02114463425861919,"vega":0.015205186281591213,"rho":-0.0035816298505979517,"breakevenPct":18.255173890119284},{"delta":0.25,"premium":0.5786010334331759,"strike":17.28808267465408,"iv":0.6778986164970879,"gamma":0.09220263201773869,"theta":-0.018957181462949273,"vega":0.017020135281138913,"rho":-0.004395992184443693,"breakevenPct":13.690694001958128},{"delta":0.3,"premium":0.5859816071909041,"strike":17.87852857527233,"iv":0.5718699472098445,"gamma":0.12622883280500924,"theta":-0.01670717973784399,"vega":0.018381217649027684,"rho":-0.005206118612085671,"breakevenPct":10.678992933463704},{"delta":0.35,"premium":0.5933621809486322,"strike":18.46897447589058,"iv":0.4658412779226012,"gamma":0.16025503359227977,"theta":-0.014457178012738702,"vega":0.019742300016916455,"rho":-0.00601624503972765,"breakevenPct":7.66729186496928},{"delta":0.4,"premium":0.6091622358342317,"strike":19.02290558958558,"iv":0.3690437339834343,"gamma":0.19171315105918338,"theta":-0.012366436503365491,"vega":0.020963063796375435,"rho":-0.006830277237369122,"breakevenPct":4.887689288474449},{"delta":0.45,"premium":0.7002051559008153,"strike":19.250512889752038,"iv":0.3547425231894085,"gamma":0.20022092941216582,"theta":-0.011698964998286834,"vega":0.02092983431054181,"rho":-0.007679214356232749,"breakevenPct":4.182294763165173},{"delta":0.5,"premium":0.791248075967399,"strike":19.4781201899185,"iv":0.34044131239538267,"gamma":0.2087287077651483,"theta":-0.011031493493208177,"vega":0.020896604824708183,"rho":-0.008528151475096377,"breakevenPct":3.476900237855897},{"delta":0.55,"premium":0.8822909960339828,"strike":19.705727490084957,"iv":0.3261401016013568,"gamma":0.21723648611813076,"theta":-0.01036402198812952,"vega":0.020863375338874557,"rho":-0.009377088593960005,"breakevenPct":2.7715057125466203},{"delta":0.6,"premium":0.9733339161005663,"strike":19.933334790251415,"iv":0.311838890807331,"gamma":0.2257442644711132,"theta":-0.009696550483050863,"vega":0.02083014585304093,"rho":-0.01022602571282363,"breakevenPct":2.066111187237345},{"delta":0.65,"premium":1.1398137661399383,"strike":20.186418354853252,"iv":0.30773399159877635,"gamma":0.216335925265846,"theta":-0.008867032602158329,"vega":0.01975402308294416,"rho":-0.011112255528935452,"breakevenPct":1.618777950860985},{"delta":0.7,"premium":1.3375409968139698,"strike":20.450054662418626,"iv":0.3078525944507607,"gamma":0.19950639666382203,"theta":-0.007970392095950187,"vega":0.01824591450130315,"rho":-0.012013932674441879,"breakevenPct":1.278338504108176},{"delta":0.75,"premium":1.5352682274880016,"strike":20.713690969984,"iv":0.307971197302745,"gamma":0.18267686806179803,"theta":-0.007073751589742043,"vega":0.01673780591966214,"rho":-0.012915609819948307,"breakevenPct":0.9378990573553664},{"delta":0.8,"premium":1.7329954581620335,"strike":20.977327277549378,"iv":0.3080898001547293,"gamma":0.16584733945977403,"theta":-0.0061771110835339,"vega":0.015229697338021125,"rho":-0.013817286965454735,"breakevenPct":0.5974596106025567},{"delta":0.85,"premium":3.108139534883718,"strike":22.35813953488372,"iv":0.45103209302325553,"gamma":0.09603627906976751,"theta":-0.007722325581395346,"vega":0.012734418604651167,"rho":-0.015611533259373233,"breakevenPct":0.5681818181818152}]},"raw":{"call":[{"delta":0.25,"premium":0.55,"strike":22.91670902384373,"iv":0.7507527010111926,"gamma":0.07792228338088607,"theta":-0.023001256938976568,"vega":0.017298412168050968,"rho":0.0033206262772468085,"breakevenPct":21.21233999919283},{"delta":0.3,"premium":0.55,"strike":21.494918314414274,"iv":0.5819831374141962,"gamma":0.11125061539905369,"theta":-0.01961399036213213,"vega":0.018892172279361755,"rho":0.0040537692913136525,"breakevenPct":13.868379723214234},{"delta":0.35,"premium":0.5695268805221226,"strike":20.826427728692245,"iv":0.4949121032237697,"gamma":0.14010818686926288,"theta":-0.01754159743818671,"vega":0.019613641145734054,"rho":0.00477579519829826,"breakevenPct":10.516294469082476},{"delta":0.4,"premium":0.6051509137503304,"strike":20.50976965555262,"iv":0.45223074903596655,"gamma":0.1637794589207446,"theta":-0.016271486442382594,"vega":0.01975052153691881,"rho":0.005490235278467005,"breakevenPct":9.064672362102016},{"delta":0.45,"premium":0.6407749469785381,"strike":20.193111582412996,"iv":0.40954939484816344,"gamma":0.18745073097222634,"theta":-0.015001375446578476,"vega":0.019887401928103572,"rho":0.006204675358635749,"breakevenPct":7.613050255121556},{"delta":0.5,"premium":0.6763989802067458,"strike":19.87645350927337,"iv":0.3668680406603604,"gamma":0.21112200302370804,"theta":-0.013731264450774362,"vega":0.020024282319288333,"rho":0.006919115438804493,"breakevenPct":6.1614281481410975},{"delta":0.55,"premium":0.7120230134349537,"strike":19.559795436133747,"iv":0.3241866864725572,"gamma":0.23479327507518977,"theta":-0.012461153454970245,"vega":0.020161162710473093,"rho":0.007633555518973238,"breakevenPct":4.709806041160636},{"delta":0.6,"premium":0.7476470466631613,"strike":19.243137362994123,"iv":0.28150533228475416,"gamma":0.25846454712667144,"theta":-0.011191042459166129,"vega":0.020298043101657854,"rho":0.008347995599141981,"breakevenPct":3.2581839341801775},{"delta":0.65,"premium":0.8367183840366298,"strike":18.924038911954916,"iv":0.2506326419408158,"gamma":0.2687667448337015,"theta":-0.009948499916193088,"vega":0.019861359668480866,"rho":0.009035380340779206,"breakevenPct":2.070027355328234},{"delta":0.7,"premium":1.1025431363771923,"strike":18.5968699859973,"iv":0.2588119055537853,"gamma":0.23485661821267015,"theta":-0.00879712788707812,"vega":0.017527866540618567,"rho":0.009633291468077712,"breakevenPct":1.7531669544137047},{"delta":0.75,"premium":1.3683678887177555,"strike":18.269701060039687,"iv":0.2669911691667548,"gamma":0.2009464915916387,"theta":-0.007645755857963148,"vega":0.015194373412756264,"rho":0.01023120259537622,"breakevenPct":1.4363065534991746},{"delta":0.8,"premium":1.6341926410583183,"strike":17.94253213408207,"iv":0.2751704327797243,"gamma":0.16703636497060728,"theta":-0.006494383828848178,"vega":0.01286088028489396,"rho":0.010829113722674729,"breakevenPct":1.1194461525846446},{"delta":0.85,"premium":1.9000173933988806,"strike":17.615363208124453,"iv":0.2833496963926938,"gamma":0.1331262383495759,"theta":-0.005343011799733209,"vega":0.01052738715703166,"rho":0.011427024849973235,"breakevenPct":0.8025857516701154},{"delta":0.9,"premium":2.1658421457394437,"strike":17.288194282166838,"iv":0.2915289600056633,"gamma":0.09921611172854447,"theta":-0.004191639770618238,"vega":0.008193894029169356,"rho":0.012024935977271743,"breakevenPct":0.4857253507555854}],"put":[{"delta":0.2,"premium":0.559635854740331,"strike":16.38543418961324,"iv":0.8285447250449762,"gamma":0.06284606721169245,"theta":-0.02114463425861919,"vega":0.015205186281591213,"rho":-0.0035816298505979517,"breakevenPct":18.255173890119284},{"delta":0.25,"premium":0.5786010334331759,"strike":17.28808267465408,"iv":0.6778986164970879,"gamma":0.09220263201773869,"theta":-0.018957181462949273,"vega":0.017020135281138913,"rho":-0.004395992184443693,"breakevenPct":13.690694001958128},{"delta":0.3,"premium":0.5859816071909041,"strike":17.87852857527233,"iv":0.5718699472098445,"gamma":0.12622883280500924,"theta":-0.01670717973784399,"vega":0.018381217649027684,"rho":-0.005206118612085671,"breakevenPct":10.678992933463704},{"delta":0.35,"premium":0.5933621809486322,"strike":18.46897447589058,"iv":0.4658412779226012,"gamma":0.16025503359227977,"theta":-0.014457178012738702,"vega":0.019742300016916455,"rho":-0.00601624503972765,"breakevenPct":7.66729186496928},{"delta":0.4,"premium":0.6091622358342317,"strike":19.02290558958558,"iv":0.3690437339834343,"gamma":0.19171315105918338,"theta":-0.012366436503365491,"vega":0.020963063796375435,"rho":-0.006830277237369122,"breakevenPct":4.887689288474449},{"delta":0.45,"premium":0.7002051559008153,"strike":19.250512889752038,"iv":0.3547425231894085,"gamma":0.20022092941216582,"theta":-0.011698964998286834,"vega":0.02092983431054181,"rho":-0.007679214356232749,"breakevenPct":4.182294763165173},{"delta":0.5,"premium":0.791248075967399,"strike":19.4781201899185,"iv":0.34044131239538267,"gamma":0.2087287077651483,"theta":-0.011031493493208177,"vega":0.020896604824708183,"rho":-0.008528151475096377,"breakevenPct":3.476900237855897},{"delta":0.55,"premium":0.8822909960339828,"strike":19.705727490084957,"iv":0.3261401016013568,"gamma":0.21723648611813076,"theta":-0.01036402198812952,"vega":0.020863375338874557,"rho":-0.009377088593960005,"breakevenPct":2.7715057125466203},{"delta":0.6,"premium":0.9733339161005663,"strike":19.933334790251415,"iv":0.311838890807331,"gamma":0.2257442644711132,"theta":-0.009696550483050863,"vega":0.02083014585304093,"rho":-0.01022602571282363,"breakevenPct":2.066111187237345},{"delta":0.65,"premium":1.1398137661399383,"strike":20.186418354853252,"iv":0.30773399159877635,"gamma":0.216335925265846,"theta":-0.008867032602158329,"vega":0.01975402308294416,"rho":-0.011112255528935452,"breakevenPct":1.618777950860985},{"delta":0.7,"premium":1.3375409968139698,"strike":20.450054662418626,"iv":0.3078525944507607,"gamma":0.19950639666382203,"theta":-0.007970392095950187,"vega":0.01824591450130315,"rho":-0.012013932674441879,"breakevenPct":1.278338504108176},{"delta":0.75,"premium":1.5352682274880016,"strike":20.713690969984,"iv":0.307971197302745,"gamma":0.18267686806179803,"theta":-0.007073751589742043,"vega":0.01673780591966214,"rho":-0.012915609819948307,"breakevenPct":0.9378990573553664},{"delta":0.8,"premium":1.7329954581620335,"strike":20.977327277549378,"iv":0.3080898001547293,"gamma":0.16584733945977403,"theta":-0.0061771110835339,"vega":0.015229697338021125,"rho":-0.013817286965454735,"breakevenPct":0.5974596106025567},{"delta":0.85,"premium":3.108139534883718,"strike":22.35813953488372,"iv":0.45103209302325553,"gamma":0.09603627906976751,"theta":-0.007722325581395346,"vega":0.012734418604651167,"rho":-0.015611533259373233,"breakevenPct":0.5681818181818152}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}