{"symbol":"INVA","url":"https://intraalpha.com/companies/INVA","capturedAt":"2026-10-22T18:35:36.303Z","state":"partial","quote":{"symbol":"INVA","last_price":21.12,"prev_close":20.91,"regular_close":21.12,"change":0.21,"change_pct":1.0043,"regular_change":0.21,"regular_change_pct":1.0043,"extended_change":0,"extended_change_pct":0,"bid":21.11,"ask":21.12,"bid_size":100,"ask_size":200,"volume":223374,"vwap":21.129786,"open":21.05,"high":21.27,"low":20.92,"close":21.12,"trade_count":7904,"last_trade_at":"2026-10-22T18:32:35.983956619Z","last_quote_at":"2026-10-22T18:35:30.667543935Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:35:32.43953113-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T18:29:37.023Z","bars":[{"c":21.455,"h":21.46,"l":21.255,"n":187,"o":21.37,"t":"2026-10-15T13:30:00Z","v":19002,"vw":21.31086},{"c":21.36,"h":21.43,"l":21.36,"n":35,"o":21.43,"t":"2026-10-15T13:35:00Z","v":1259,"vw":21.403273},{"c":21.49,"h":21.49,"l":21.275,"n":82,"o":21.3,"t":"2026-10-15T13:40:00Z","v":2862,"vw":21.393351},{"c":21.55,"h":21.56,"l":21.51,"n":62,"o":21.52,"t":"2026-10-15T13:45:00Z","v":2769,"vw":21.538469},{"c":21.569144,"h":21.569144,"l":21.52,"n":40,"o":21.52,"t":"2026-10-15T13:50:00Z","v":1509,"vw":21.551969},{"c":21.7,"h":21.73,"l":21.65,"n":204,"o":21.65,"t":"2026-10-15T13:55:00Z","v":12067,"vw":21.688651},{"c":21.74,"h":21.76,"l":21.65,"n":115,"o":21.69,"t":"2026-10-15T14:00:00Z","v":4839,"vw":21.70982},{"c":21.72,"h":21.76,"l":21.69,"n":153,"o":21.73,"t":"2026-10-15T14:05:00Z","v":6720,"vw":21.722939},{"c":21.73,"h":21.74,"l":21.71,"n":130,"o":21.71,"t":"2026-10-15T14:10:00Z","v":3505,"vw":21.733003},{"c":21.73,"h":21.73,"l":21.73,"n":52,"o":21.73,"t":"2026-10-15T14:15:00Z","v":1025,"vw":21.73},{"c":21.63,"h":21.71,"l":21.63,"n":178,"o":21.71,"t":"2026-10-15T14:20:00Z","v":4293,"vw":21.673911},{"c":21.635,"h":21.635,"l":21.63,"n":57,"o":21.63,"t":"2026-10-15T14:25:00Z","v":1271,"vw":21.630783},{"c":21.535,"h":21.64,"l":21.535,"n":210,"o":21.64,"t":"2026-10-15T14:30:00Z","v":4089,"vw":21.585151},{"c":21.57,"h":21.61,"l":21.535,"n":159,"o":21.535,"t":"2026-10-15T14:35:00Z","v":3386,"vw":21.573561},{"c":21.53,"h":21.57,"l":21.51,"n":163,"o":21.57,"t":"2026-10-15T14:40:00Z","v":4765,"vw":21.542342},{"c":21.48,"h":21.57,"l":21.47,"n":179,"o":21.525,"t":"2026-10-15T14:45:00Z","v":33682,"vw":21.533775},{"c":21.42,"h":21.505,"l":21.42,"n":215,"o":21.505,"t":"2026-10-15T14:50:00Z","v":11498,"vw":21.452776},{"c":21.415,"h":21.46,"l":21.4,"n":167,"o":21.45,"t":"2026-10-15T14:55:00Z","v":5629,"vw":21.424647},{"c":21.31,"h":21.43,"l":21.31,"n":281,"o":21.42,"t":"2026-10-15T15:00:00Z","v":14586,"vw":21.391017},{"c":21.345,"h":21.35,"l":21.295,"n":237,"o":21.295,"t":"2026-10-15T15:05:00Z","v":6358,"vw":21.322763},{"c":21.3,"h":21.36,"l":21.3,"n":184,"o":21.36,"t":"2026-10-15T15:10:00Z","v":3226,"vw":21.332222},{"c":21.265,"h":21.29,"l":21.265,"n":147,"o":21.285,"t":"2026-10-15T15:15:00Z","v":2641,"vw":21.277241},{"c":21.23,"h":21.25,"l":21.23,"n":149,"o":21.25,"t":"2026-10-15T15:20:00Z","v":3345,"vw":21.243875},{"c":21.24,"h":21.24,"l":21.23,"n":66,"o":21.23,"t":"2026-10-15T15:25:00Z","v":1336,"vw":21.237722},{"c":21.27,"h":21.275,"l":21.255,"n":89,"o":21.255,"t":"2026-10-15T15:30:00Z","v":2657,"vw":21.264011},{"c":21.21,"h":21.26,"l":21.21,"n":140,"o":21.26,"t":"2026-10-15T15:35:00Z","v":4725,"vw":21.227486},{"c":21.22,"h":21.24,"l":21.21,"n":132,"o":21.24,"t":"2026-10-15T15:40:00Z","v":3376,"vw":21.225526},{"c":21.21,"h":21.235,"l":21.21,"n":112,"o":21.22,"t":"2026-10-15T15:45:00Z","v":3023,"vw":21.224063},{"c":21.2,"h":21.22,"l":21.2,"n":34,"o":21.22,"t":"2026-10-15T15:50:00Z","v":1192,"vw":21.212105},{"c":21.2,"h":21.21,"l":21.2,"n":76,"o":21.21,"t":"2026-10-15T15:55:00Z","v":2362,"vw":21.204589},{"c":21.205,"h":21.21,"l":21.19,"n":113,"o":21.2,"t":"2026-10-15T16:00:00Z","v":3311,"vw":21.2001},{"c":21.2,"h":21.2058,"l":21.2,"n":33,"o":21.205,"t":"2026-10-15T16:05:00Z","v":869,"vw":21.203961},{"c":21.135,"h":21.201,"l":21.135,"n":165,"o":21.201,"t":"2026-10-15T16:10:00Z","v":7250,"vw":21.174196},{"c":21.1201,"h":21.1201,"l":21.1201,"n":16,"o":21.1201,"t":"2026-10-15T16:15:00Z","v":416,"vw":21.1201},{"c":21.17,"h":21.175,"l":21.15,"n":133,"o":21.15,"t":"2026-10-15T16:20:00Z","v":3433,"vw":21.159696},{"c":21.18,"h":21.2,"l":21.17,"n":99,"o":21.17,"t":"2026-10-15T16:25:00Z","v":2177,"vw":21.18},{"c":21.2,"h":21.2,"l":21.195,"n":25,"o":21.195,"t":"2026-10-15T16:30:00Z","v":482,"vw":21.1975},{"c":21.215,"h":21.215,"l":21.21,"n":42,"o":21.215,"t":"2026-10-15T16:35:00Z","v":1216,"vw":21.213704},{"c":21.185,"h":21.225,"l":21.185,"n":68,"o":21.225,"t":"2026-10-15T16:40:00Z","v":2627,"vw":21.206459},{"c":21.18,"h":21.19,"l":21.18,"n":51,"o":21.185,"t":"2026-10-15T16:45:00Z","v":1644,"vw":21.1875},{"c":21.19,"h":21.2,"l":21.18,"n":43,"o":21.185,"t":"2026-10-15T16:50:00Z","v":1051,"vw":21.188424},{"c":21.185,"h":21.21,"l":21.18,"n":196,"o":21.1958,"t":"2026-10-15T16:55:00Z","v":7404,"vw":21.197761},{"c":21.16,"h":21.17,"l":21.155,"n":82,"o":21.17,"t":"2026-10-15T17:00:00Z","v":3706,"vw":21.160914},{"c":21.14,"h":21.16,"l":21.12,"n":159,"o":21.16,"t":"2026-10-15T17:05:00Z","v":6581,"vw":21.148357},{"c":21.07,"h":21.12,"l":21.07,"n":180,"o":21.12,"t":"2026-10-15T17:10:00Z","v":6580,"vw":21.093847},{"c":21.07,"h":21.07,"l":21.06,"n":66,"o":21.065,"t":"2026-10-15T17:15:00Z","v":1749,"vw":21.064615},{"c":21.061,"h":21.061,"l":21.06,"n":44,"o":21.06,"t":"2026-10-15T17:20:00Z","v":694,"vw":21.0605},{"c":21.055,"h":21.06,"l":21.055,"n":52,"o":21.06,"t":"2026-10-15T17:25:00Z","v":1264,"vw":21.057863},{"c":21.045,"h":21.055,"l":21.045,"n":83,"o":21.055,"t":"2026-10-15T17:30:00Z","v":1759,"vw":21.0515},{"c":21.04,"h":21.05,"l":21.04,"n":144,"o":21.045,"t":"2026-10-15T17:35:00Z","v":3567,"vw":21.047633},{"c":21.03,"h":21.04,"l":21.03,"n":74,"o":21.04,"t":"2026-10-15T17:40:00Z","v":2090,"vw":21.038889},{"c":21,"h":21.03,"l":20.99,"n":192,"o":21.03,"t":"2026-10-15T17:45:00Z","v":9067,"vw":21.008071},{"c":21.03,"h":21.035,"l":20.99,"n":197,"o":20.99,"t":"2026-10-15T17:50:00Z","v":6547,"vw":21.017293},{"c":21.03,"h":21.04,"l":21.03,"n":120,"o":21.03,"t":"2026-10-15T17:55:00Z","v":3298,"vw":21.030526},{"c":20.98,"h":21.0208,"l":20.97,"n":153,"o":21.02,"t":"2026-10-15T18:00:00Z","v":6180,"vw":21.003559},{"c":20.93,"h":20.99,"l":20.93,"n":293,"o":20.97,"t":"2026-10-15T18:05:00Z","v":15418,"vw":20.96243},{"c":20.94,"h":20.94,"l":20.925,"n":132,"o":20.93,"t":"2026-10-15T18:10:00Z","v":3480,"vw":20.931586},{"c":20.965,"h":20.965,"l":20.94,"n":256,"o":20.94,"t":"2026-10-15T18:15:00Z","v":4972,"vw":20.953334},{"c":20.975,"h":20.99,"l":20.96,"n":166,"o":20.965,"t":"2026-10-15T18:20:00Z","v":4588,"vw":20.97484},{"c":20.96,"h":20.965,"l":20.95,"n":145,"o":20.965,"t":"2026-10-15T18:25:00Z","v":2762,"vw":20.957143},{"c":20.975,"h":20.98,"l":20.955,"n":125,"o":20.955,"t":"2026-10-15T18:30:00Z","v":4491,"vw":20.968107},{"c":20.97,"h":20.975,"l":20.96,"n":140,"o":20.975,"t":"2026-10-15T18:35:00Z","v":3906,"vw":20.967512},{"c":20.96,"h":20.9701,"l":20.96,"n":190,"o":20.97,"t":"2026-10-15T18:40:00Z","v":4822,"vw":20.967315},{"c":20.94,"h":20.955,"l":20.94,"n":169,"o":20.945,"t":"2026-10-15T18:45:00Z","v":4652,"vw":20.946416},{"c":20.945,"h":20.95,"l":20.92,"n":232,"o":20.95,"t":"2026-10-15T18:50:00Z","v":10510,"vw":20.939877},{"c":20.935,"h":20.94,"l":20.9201,"n":171,"o":20.94,"t":"2026-10-15T18:55:00Z","v":2980,"vw":20.933169},{"c":20.9,"h":20.95,"l":20.9,"n":230,"o":20.94,"t":"2026-10-15T19:00:00Z","v":10305,"vw":20.923992},{"c":20.925,"h":20.93,"l":20.9,"n":234,"o":20.9,"t":"2026-10-15T19:05:00Z","v":5997,"vw":20.921635},{"c":21.035,"h":21.04,"l":20.925,"n":210,"o":20.925,"t":"2026-10-15T19:10:00Z","v":14580,"vw":20.959728},{"c":21.03,"h":21.04,"l":21,"n":165,"o":21.035,"t":"2026-10-15T19:15:00Z","v":7370,"vw":21.020447},{"c":21.01,"h":21.04,"l":21,"n":139,"o":21.04,"t":"2026-10-15T19:20:00Z","v":4517,"vw":21.013387},{"c":20.93,"h":20.99,"l":20.93,"n":226,"o":20.99,"t":"2026-10-15T19:25:00Z","v":7275,"vw":20.954496},{"c":20.93,"h":20.93,"l":20.91,"n":275,"o":20.92,"t":"2026-10-15T19:30:00Z","v":12664,"vw":20.920617},{"c":20.89,"h":20.9201,"l":20.88,"n":191,"o":20.9201,"t":"2026-10-15T19:35:00Z","v":7215,"vw":20.904586},{"c":20.925,"h":20.93,"l":20.89,"n":247,"o":20.89,"t":"2026-10-15T19:40:00Z","v":12821,"vw":20.908527},{"c":20.92,"h":20.93,"l":20.91,"n":144,"o":20.925,"t":"2026-10-15T19:45:00Z","v":5578,"vw":20.919471},{"c":20.93,"h":20.94,"l":20.9,"n":500,"o":20.91,"t":"2026-10-15T19:50:00Z","v":22538,"vw":20.923927},{"c":20.86,"h":20.91,"l":20.83,"n":1155,"o":20.91,"t":"2026-10-15T19:55:00Z","v":59888,"vw":20.867212},{"c":20.86,"h":20.86,"l":20.86,"n":45,"o":20.86,"t":"2026-10-15T20:00:00Z","v":134171,"vw":20.86},{"c":20.98,"h":20.98,"l":20.98,"n":2,"o":20.98,"t":"2026-10-16T08:30:00Z","v":101,"vw":20.98},{"c":21.2,"h":21.25,"l":21.2,"n":3,"o":21.25,"t":"2026-10-16T13:00:00Z","v":285,"vw":21.225},{"c":20.9,"h":20.97,"l":20.9,"n":46,"o":20.97,"t":"2026-10-16T13:30:00Z","v":11655,"vw":20.966886},{"c":20.845,"h":20.901,"l":20.845,"n":17,"o":20.901,"t":"2026-10-16T13:35:00Z","v":733,"vw":20.877779},{"c":20.79,"h":20.84,"l":20.79,"n":33,"o":20.84,"t":"2026-10-16T13:40:00Z","v":1507,"vw":20.81},{"c":20.77,"h":20.785,"l":20.735,"n":109,"o":20.785,"t":"2026-10-16T13:45:00Z","v":2762,"vw":20.757692},{"c":20.83,"h":20.83,"l":20.825,"n":14,"o":20.83,"t":"2026-10-16T13:50:00Z","v":488,"vw":20.828571},{"c":20.78,"h":20.84,"l":20.78,"n":79,"o":20.82,"t":"2026-10-16T13:55:00Z","v":3261,"vw":20.809328},{"c":20.785,"h":20.8,"l":20.785,"n":35,"o":20.8,"t":"2026-10-16T14:00:00Z","v":2013,"vw":20.791165},{"c":20.74,"h":20.78,"l":20.74,"n":47,"o":20.78,"t":"2026-10-16T14:05:00Z","v":1995,"vw":20.747521},{"c":20.745,"h":20.76,"l":20.71,"n":171,"o":20.71,"t":"2026-10-16T14:10:00Z","v":9430,"vw":20.737693},{"c":20.73,"h":20.74,"l":20.73,"n":99,"o":20.74,"t":"2026-10-16T14:15:00Z","v":1990,"vw":20.732778},{"c":20.74,"h":20.74,"l":20.73,"n":64,"o":20.73,"t":"2026-10-16T14:20:00Z","v":961,"vw":20.736},{"c":20.72,"h":20.73,"l":20.7,"n":97,"o":20.73,"t":"2026-10-16T14:25:00Z","v":2876,"vw":20.713506},{"c":20.74,"h":20.74,"l":20.7131,"n":86,"o":20.73,"t":"2026-10-16T14:30:00Z","v":1532,"vw":20.726855},{"c":20.7,"h":20.74,"l":20.69,"n":152,"o":20.73,"t":"2026-10-16T14:35:00Z","v":3664,"vw":20.712493},{"c":20.71,"h":20.73,"l":20.71,"n":100,"o":20.72,"t":"2026-10-16T14:40:00Z","v":2432,"vw":20.715454},{"c":20.63,"h":20.72,"l":20.63,"n":158,"o":20.72,"t":"2026-10-16T14:45:00Z","v":4102,"vw":20.664863},{"c":20.65,"h":20.65,"l":20.556,"n":209,"o":20.63,"t":"2026-10-16T14:50:00Z","v":8860,"vw":20.579715},{"c":20.65,"h":20.68,"l":20.65,"n":95,"o":20.66,"t":"2026-10-16T14:55:00Z","v":2031,"vw":20.6605},{"c":20.655,"h":20.675,"l":20.65,"n":76,"o":20.65,"t":"2026-10-16T15:00:00Z","v":3075,"vw":20.661295},{"c":20.68,"h":20.68,"l":20.66,"n":86,"o":20.66,"t":"2026-10-16T15:05:00Z","v":1261,"vw":20.67},{"c":20.69,"h":20.705,"l":20.66,"n":206,"o":20.68,"t":"2026-10-16T15:10:00Z","v":7339,"vw":20.685787},{"c":20.645,"h":20.68,"l":20.645,"n":44,"o":20.68,"t":"2026-10-16T15:15:00Z","v":1425,"vw":20.659444},{"c":20.62,"h":20.64,"l":20.61,"n":190,"o":20.64,"t":"2026-10-16T15:20:00Z","v":5378,"vw":20.631808},{"c":20.585,"h":20.6,"l":20.58,"n":102,"o":20.59,"t":"2026-10-16T15:25:00Z","v":2825,"vw":20.588394},{"c":20.64,"h":20.64,"l":20.6,"n":112,"o":20.6,"t":"2026-10-16T15:30:00Z","v":2884,"vw":20.620754},{"c":20.64,"h":20.66,"l":20.63,"n":74,"o":20.6599,"t":"2026-10-16T15:35:00Z","v":2957,"vw":20.65094},{"c":20.645,"h":20.65,"l":20.64,"n":123,"o":20.64,"t":"2026-10-16T15:40:00Z","v":3701,"vw":20.646364},{"c":20.69,"h":20.6987,"l":20.65,"n":141,"o":20.65,"t":"2026-10-16T15:45:00Z","v":4210,"vw":20.675069},{"c":20.69,"h":20.7,"l":20.69,"n":81,"o":20.69,"t":"2026-10-16T15:50:00Z","v":1681,"vw":20.692526},{"c":20.71,"h":20.711,"l":20.69,"n":149,"o":20.7,"t":"2026-10-16T15:55:00Z","v":10388,"vw":20.704474},{"c":20.685,"h":20.705,"l":20.66,"n":164,"o":20.7,"t":"2026-10-16T16:00:00Z","v":6495,"vw":20.688492},{"c":20.6938,"h":20.71,"l":20.6938,"n":44,"o":20.7,"t":"2026-10-16T16:05:00Z","v":1859,"vw":20.700983},{"c":20.67,"h":20.695,"l":20.67,"n":118,"o":20.69,"t":"2026-10-16T16:10:00Z","v":2181,"vw":20.681875},{"c":20.67,"h":20.67,"l":20.67,"n":40,"o":20.67,"t":"2026-10-16T16:15:00Z","v":908,"vw":20.67},{"c":20.66,"h":20.66,"l":20.65,"n":96,"o":20.66,"t":"2026-10-16T16:20:00Z","v":2714,"vw":20.657812},{"c":20.68,"h":20.68,"l":20.64,"n":175,"o":20.6522,"t":"2026-10-16T16:25:00Z","v":5672,"vw":20.657795},{"c":20.67,"h":20.67,"l":20.67,"n":75,"o":20.67,"t":"2026-10-16T16:30:00Z","v":1081,"vw":20.67},{"c":20.6499,"h":20.66,"l":20.64,"n":80,"o":20.66,"t":"2026-10-16T16:35:00Z","v":1925,"vw":20.651577},{"c":20.63,"h":20.6301,"l":20.625,"n":66,"o":20.63,"t":"2026-10-16T16:40:00Z","v":2529,"vw":20.629465},{"c":20.6131,"h":20.6131,"l":20.6131,"n":34,"o":20.6131,"t":"2026-10-16T16:45:00Z","v":595,"vw":20.6131},{"c":20.63,"h":20.64,"l":20.611,"n":183,"o":20.611,"t":"2026-10-16T16:50:00Z","v":5181,"vw":20.630943},{"c":20.65,"h":20.65,"l":20.63,"n":128,"o":20.64,"t":"2026-10-16T16:55:00Z","v":3906,"vw":20.638929},{"c":20.64,"h":20.65,"l":20.6366,"n":107,"o":20.65,"t":"2026-10-16T17:00:00Z","v":2402,"vw":20.640174},{"c":20.65,"h":20.65,"l":20.64,"n":60,"o":20.64,"t":"2026-10-16T17:05:00Z","v":1039,"vw":20.648},{"c":20.655,"h":20.67,"l":20.655,"n":91,"o":20.66,"t":"2026-10-16T17:10:00Z","v":1742,"vw":20.658879},{"c":20.69,"h":20.69,"l":20.66,"n":138,"o":20.66,"t":"2026-10-16T17:15:00Z","v":3464,"vw":20.675},{"c":20.705,"h":20.7199,"l":20.705,"n":74,"o":20.705,"t":"2026-10-16T17:20:00Z","v":2780,"vw":20.706458},{"c":20.69,"h":20.69,"l":20.69,"n":123,"o":20.69,"t":"2026-10-16T17:25:00Z","v":2137,"vw":20.69},{"c":20.715,"h":20.72,"l":20.69,"n":77,"o":20.69,"t":"2026-10-16T17:30:00Z","v":2151,"vw":20.703733},{"c":20.67,"h":20.7,"l":20.67,"n":128,"o":20.7,"t":"2026-10-16T17:35:00Z","v":4530,"vw":20.685063},{"c":20.675,"h":20.675,"l":20.66,"n":107,"o":20.66,"t":"2026-10-16T17:40:00Z","v":1965,"vw":20.67},{"c":20.69,"h":20.69,"l":20.69,"n":29,"o":20.69,"t":"2026-10-16T17:45:00Z","v":789,"vw":20.69},{"c":20.67,"h":20.68,"l":20.665,"n":102,"o":20.68,"t":"2026-10-16T17:50:00Z","v":3106,"vw":20.672349},{"c":20.67,"h":20.67,"l":20.66,"n":46,"o":20.67,"t":"2026-10-16T17:55:00Z","v":1006,"vw":20.6675},{"c":20.66,"h":20.67,"l":20.66,"n":52,"o":20.67,"t":"2026-10-16T18:00:00Z","v":1758,"vw":20.6625},{"c":20.705,"h":20.705,"l":20.67,"n":84,"o":20.67,"t":"2026-10-16T18:05:00Z","v":2570,"vw":20.682102},{"c":20.705,"h":20.705,"l":20.69,"n":89,"o":20.69,"t":"2026-10-16T18:10:00Z","v":3548,"vw":20.695384},{"c":20.66,"h":20.7001,"l":20.66,"n":71,"o":20.7001,"t":"2026-10-16T18:15:00Z","v":3546,"vw":20.683204},{"c":20.69,"h":20.69,"l":20.67,"n":76,"o":20.67,"t":"2026-10-16T18:20:00Z","v":2666,"vw":20.676},{"c":20.715,"h":20.715,"l":20.695,"n":85,"o":20.695,"t":"2026-10-16T18:25:00Z","v":2713,"vw":20.703584},{"c":20.72,"h":20.72,"l":20.7,"n":85,"o":20.715,"t":"2026-10-16T18:30:00Z","v":3030,"vw":20.711435},{"c":20.74,"h":20.74,"l":20.73,"n":21,"o":20.73,"t":"2026-10-16T18:35:00Z","v":691,"vw":20.735455},{"c":20.74,"h":20.76,"l":20.735,"n":159,"o":20.745,"t":"2026-10-16T18:40:00Z","v":10629,"vw":20.74334},{"c":20.73,"h":20.74,"l":20.73,"n":38,"o":20.74,"t":"2026-10-16T18:45:00Z","v":1205,"vw":20.736843},{"c":20.73,"h":20.73,"l":20.72,"n":49,"o":20.72,"t":"2026-10-16T18:50:00Z","v":1702,"vw":20.728571},{"c":20.74,"h":20.76,"l":20.74,"n":193,"o":20.75,"t":"2026-10-16T18:55:00Z","v":6027,"vw":20.752486},{"c":20.74,"h":20.745,"l":20.735,"n":81,"o":20.74,"t":"2026-10-16T19:00:00Z","v":5176,"vw":20.739048},{"c":20.75,"h":20.75,"l":20.735,"n":141,"o":20.74,"t":"2026-10-16T19:05:00Z","v":5118,"vw":20.74211},{"c":20.75,"h":20.77,"l":20.735,"n":182,"o":20.76,"t":"2026-10-16T19:10:00Z","v":6086,"vw":20.750674},{"c":20.76,"h":20.76,"l":20.74,"n":72,"o":20.745,"t":"2026-10-16T19:15:00Z","v":3729,"vw":20.746471},{"c":20.755,"h":20.76,"l":20.745,"n":122,"o":20.75,"t":"2026-10-16T19:20:00Z","v":3098,"vw":20.750697},{"c":20.715,"h":20.75,"l":20.71,"n":183,"o":20.75,"t":"2026-10-16T19:25:00Z","v":7110,"vw":20.724953},{"c":20.71,"h":20.71,"l":20.7,"n":190,"o":20.71,"t":"2026-10-16T19:30:00Z","v":7480,"vw":20.703846},{"c":20.685,"h":20.71,"l":20.675,"n":260,"o":20.71,"t":"2026-10-16T19:35:00Z","v":15398,"vw":20.693058},{"c":20.665,"h":20.68,"l":20.66,"n":192,"o":20.68,"t":"2026-10-16T19:40:00Z","v":9582,"vw":20.670734},{"c":20.65,"h":20.66,"l":20.645,"n":241,"o":20.66,"t":"2026-10-16T19:45:00Z","v":9991,"vw":20.652401},{"c":20.64,"h":20.66,"l":20.63,"n":426,"o":20.64,"t":"2026-10-16T19:50:00Z","v":24839,"vw":20.649963},{"c":20.79,"h":20.79,"l":20.65,"n":1230,"o":20.65,"t":"2026-10-16T19:55:00Z","v":84517,"vw":20.7362},{"c":20.78,"h":20.78,"l":20.78,"n":8,"o":20.78,"t":"2026-10-16T20:00:00Z","v":127758,"vw":20.78},{"c":20.74,"h":20.78,"l":20.68,"n":50,"o":20.68,"t":"2026-10-19T13:30:00Z","v":5455,"vw":20.702874},{"c":20.8,"h":20.805,"l":20.735,"n":69,"o":20.735,"t":"2026-10-19T13:35:00Z","v":1961,"vw":20.785},{"c":20.75,"h":20.815,"l":20.75,"n":106,"o":20.815,"t":"2026-10-19T13:40:00Z","v":4587,"vw":20.772933},{"c":20.816,"h":20.816,"l":20.816,"n":6,"o":20.816,"t":"2026-10-19T13:45:00Z","v":580,"vw":20.816},{"c":20.8,"h":20.81,"l":20.78,"n":52,"o":20.81,"t":"2026-10-19T13:50:00Z","v":4468,"vw":20.79821},{"c":20.8,"h":20.81,"l":20.78,"n":37,"o":20.78,"t":"2026-10-19T13:55:00Z","v":2046,"vw":20.786334},{"c":20.795,"h":20.81,"l":20.78,"n":44,"o":20.8,"t":"2026-10-19T14:00:00Z","v":2192,"vw":20.796952},{"c":20.79,"h":20.8,"l":20.77,"n":53,"o":20.77,"t":"2026-10-19T14:05:00Z","v":1975,"vw":20.786667},{"c":20.8,"h":20.8,"l":20.8,"n":10,"o":20.8,"t":"2026-10-19T14:10:00Z","v":291,"vw":20.8},{"c":20.8,"h":20.81,"l":20.8,"n":66,"o":20.8,"t":"2026-10-19T14:15:00Z","v":2788,"vw":20.805064},{"c":20.85,"h":20.85,"l":20.8,"n":96,"o":20.8,"t":"2026-10-19T14:20:00Z","v":3847,"vw":20.812698},{"c":20.9,"h":20.9,"l":20.86,"n":97,"o":20.86,"t":"2026-10-19T14:25:00Z","v":2851,"vw":20.874542},{"c":20.88,"h":20.9,"l":20.87,"n":48,"o":20.9,"t":"2026-10-19T14:30:00Z","v":2860,"vw":20.876918},{"c":20.905,"h":20.905,"l":20.885,"n":25,"o":20.885,"t":"2026-10-19T14:35:00Z","v":647,"vw":20.89659},{"c":20.9,"h":20.92,"l":20.89,"n":77,"o":20.92,"t":"2026-10-19T14:40:00Z","v":3783,"vw":20.895181},{"c":20.895,"h":20.9,"l":20.88,"n":108,"o":20.9,"t":"2026-10-19T14:45:00Z","v":2693,"vw":20.888077},{"c":20.885,"h":20.9,"l":20.885,"n":50,"o":20.89,"t":"2026-10-19T14:50:00Z","v":1750,"vw":20.890417},{"c":20.93,"h":20.93,"l":20.895,"n":148,"o":20.9,"t":"2026-10-19T14:55:00Z","v":4837,"vw":20.913907},{"c":20.93,"h":20.95,"l":20.92,"n":63,"o":20.93,"t":"2026-10-19T15:00:00Z","v":3439,"vw":20.925},{"c":20.965,"h":20.97,"l":20.94,"n":138,"o":20.96,"t":"2026-10-19T15:05:00Z","v":3221,"vw":20.957345},{"c":20.95,"h":20.97,"l":20.95,"n":113,"o":20.965,"t":"2026-10-19T15:10:00Z","v":2501,"vw":20.962917},{"c":20.995,"h":21,"l":20.96,"n":165,"o":20.96,"t":"2026-10-19T15:15:00Z","v":3868,"vw":20.981571},{"c":20.95,"h":20.995,"l":20.94,"n":207,"o":20.995,"t":"2026-10-19T15:20:00Z","v":7134,"vw":20.967903},{"c":20.94,"h":20.94,"l":20.92,"n":34,"o":20.92,"t":"2026-10-19T15:25:00Z","v":700,"vw":20.93},{"c":20.95,"h":20.955,"l":20.93,"n":73,"o":20.94,"t":"2026-10-19T15:30:00Z","v":1911,"vw":20.94796},{"c":20.98,"h":20.99,"l":20.95,"n":125,"o":20.95,"t":"2026-10-19T15:35:00Z","v":6638,"vw":20.9657},{"c":21.02,"h":21.02,"l":20.97,"n":68,"o":20.99,"t":"2026-10-19T15:40:00Z","v":1126,"vw":21.000429},{"c":21.045,"h":21.045,"l":21.015,"n":55,"o":21.02,"t":"2026-10-19T15:45:00Z","v":1595,"vw":21.027273},{"c":21.05,"h":21.07,"l":21.04,"n":134,"o":21.045,"t":"2026-10-19T15:50:00Z","v":4503,"vw":21.045539},{"c":21.055,"h":21.07,"l":21.05,"n":65,"o":21.07,"t":"2026-10-19T15:55:00Z","v":1777,"vw":21.060893},{"c":21.04,"h":21.07,"l":21.03,"n":171,"o":21.07,"t":"2026-10-19T16:00:00Z","v":4800,"vw":21.041755},{"c":21.045,"h":21.06,"l":21.045,"n":41,"o":21.06,"t":"2026-10-19T16:05:00Z","v":865,"vw":21.050085},{"c":21.075,"h":21.085,"l":21.075,"n":50,"o":21.085,"t":"2026-10-19T16:10:00Z","v":1495,"vw":21.081441},{"c":21.06,"h":21.06,"l":21.05,"n":128,"o":21.06,"t":"2026-10-19T16:15:00Z","v":4571,"vw":21.059704},{"c":21.1,"h":21.11,"l":21.06,"n":139,"o":21.06,"t":"2026-10-19T16:20:00Z","v":3692,"vw":21.086512},{"c":21.13,"h":21.13,"l":21.1,"n":124,"o":21.1,"t":"2026-10-19T16:25:00Z","v":6200,"vw":21.111646},{"c":21.12,"h":21.13,"l":21.09,"n":168,"o":21.13,"t":"2026-10-19T16:30:00Z","v":4273,"vw":21.106087},{"c":21.14,"h":21.14,"l":21.12,"n":35,"o":21.12,"t":"2026-10-19T16:35:00Z","v":1174,"vw":21.136667},{"c":21.14,"h":21.15,"l":21.14,"n":68,"o":21.15,"t":"2026-10-19T16:40:00Z","v":1795,"vw":21.144},{"c":21.1,"h":21.13,"l":21.1,"n":124,"o":21.13,"t":"2026-10-19T16:45:00Z","v":4161,"vw":21.118832},{"c":21.13,"h":21.13,"l":21.1,"n":98,"o":21.1,"t":"2026-10-19T16:50:00Z","v":2496,"vw":21.11987},{"c":21.135,"h":21.135,"l":21.12,"n":82,"o":21.13,"t":"2026-10-19T16:55:00Z","v":1926,"vw":21.12505},{"c":21.1,"h":21.14,"l":21.1,"n":88,"o":21.14,"t":"2026-10-19T17:00:00Z","v":4153,"vw":21.119454},{"c":21.09,"h":21.1,"l":21.085,"n":50,"o":21.085,"t":"2026-10-19T17:05:00Z","v":1528,"vw":21.09056},{"c":21.105,"h":21.11,"l":21.1,"n":122,"o":21.1,"t":"2026-10-19T17:10:00Z","v":4042,"vw":21.104375},{"c":21.08,"h":21.095,"l":21.08,"n":105,"o":21.09,"t":"2026-10-19T17:15:00Z","v":3177,"vw":21.084016},{"c":21.09,"h":21.09,"l":21.08,"n":211,"o":21.09,"t":"2026-10-19T17:20:00Z","v":5853,"vw":21.089121},{"c":21.05,"h":21.095,"l":21.04,"n":214,"o":21.095,"t":"2026-10-19T17:25:00Z","v":14265,"vw":21.069752},{"c":21.075,"h":21.075,"l":21.06,"n":107,"o":21.06,"t":"2026-10-19T17:30:00Z","v":2566,"vw":21.069287},{"c":21.07,"h":21.08,"l":21.06,"n":99,"o":21.08,"t":"2026-10-19T17:35:00Z","v":3180,"vw":21.067887},{"c":21.05,"h":21.07,"l":21.05,"n":144,"o":21.07,"t":"2026-10-19T17:40:00Z","v":3216,"vw":21.061538},{"c":21.05,"h":21.06,"l":21.04,"n":133,"o":21.06,"t":"2026-10-19T17:45:00Z","v":2775,"vw":21.046},{"c":21.05,"h":21.05,"l":21.05,"n":16,"o":21.05,"t":"2026-10-19T17:50:00Z","v":803,"vw":21.05},{"c":21.09,"h":21.09,"l":21.07,"n":74,"o":21.085,"t":"2026-10-19T17:55:00Z","v":3142,"vw":21.084928},{"c":21.08,"h":21.1,"l":21.08,"n":114,"o":21.1,"t":"2026-10-19T18:00:00Z","v":3766,"vw":21.09001},{"c":21.1,"h":21.12,"l":21.09,"n":218,"o":21.1,"t":"2026-10-19T18:05:00Z","v":10302,"vw":21.11065},{"c":21.1,"h":21.1,"l":21.1,"n":59,"o":21.1,"t":"2026-10-19T18:10:00Z","v":1642,"vw":21.1},{"c":21.09,"h":21.09,"l":21.09,"n":101,"o":21.09,"t":"2026-10-19T18:15:00Z","v":3594,"vw":21.09},{"c":21.1,"h":21.1,"l":21.09,"n":43,"o":21.09,"t":"2026-10-19T18:20:00Z","v":1020,"vw":21.095},{"c":21.1,"h":21.1,"l":21.09,"n":28,"o":21.09,"t":"2026-10-19T18:25:00Z","v":740,"vw":21.093322},{"c":21.085,"h":21.095,"l":21.085,"n":98,"o":21.09,"t":"2026-10-19T18:30:00Z","v":3045,"vw":21.089365},{"c":21.075,"h":21.09,"l":21.0678,"n":115,"o":21.09,"t":"2026-10-19T18:35:00Z","v":5882,"vw":21.073826},{"c":21.07,"h":21.09,"l":21.07,"n":81,"o":21.09,"t":"2026-10-19T18:40:00Z","v":4361,"vw":21.078925},{"c":21.09,"h":21.1,"l":21.08,"n":84,"o":21.08,"t":"2026-10-19T18:45:00Z","v":2606,"vw":21.089414},{"c":21.035,"h":21.09,"l":21.03,"n":150,"o":21.09,"t":"2026-10-19T18:50:00Z","v":7555,"vw":21.054803},{"c":21.04,"h":21.055,"l":21.025,"n":123,"o":21.03,"t":"2026-10-19T18:55:00Z","v":5661,"vw":21.037363},{"c":21.03,"h":21.04,"l":21.03,"n":125,"o":21.04,"t":"2026-10-19T19:00:00Z","v":7204,"vw":21.03983},{"c":21.035,"h":21.045,"l":21.03,"n":131,"o":21.03,"t":"2026-10-19T19:05:00Z","v":5698,"vw":21.037743},{"c":20.98,"h":21.03,"l":20.98,"n":198,"o":21.03,"t":"2026-10-19T19:10:00Z","v":9664,"vw":21.00486},{"c":21,"h":21,"l":20.97,"n":168,"o":20.98,"t":"2026-10-19T19:15:00Z","v":7952,"vw":20.988354},{"c":21.01,"h":21.01,"l":20.98,"n":244,"o":20.995,"t":"2026-10-19T19:20:00Z","v":18753,"vw":20.996485},{"c":21.01,"h":21.035,"l":21.0099,"n":162,"o":21.0099,"t":"2026-10-19T19:25:00Z","v":9475,"vw":21.014621},{"c":21.045,"h":21.055,"l":21,"n":212,"o":21,"t":"2026-10-19T19:30:00Z","v":10175,"vw":21.034233},{"c":21.035,"h":21.05,"l":21.025,"n":197,"o":21.05,"t":"2026-10-19T19:35:00Z","v":8681,"vw":21.032144},{"c":21.03,"h":21.04,"l":21.02,"n":199,"o":21.035,"t":"2026-10-19T19:40:00Z","v":7942,"vw":21.027867},{"c":21.02,"h":21.06,"l":21.02,"n":258,"o":21.03,"t":"2026-10-19T19:45:00Z","v":12171,"vw":21.038044},{"c":21.12,"h":21.13,"l":21,"n":428,"o":21.01,"t":"2026-10-19T19:50:00Z","v":27446,"vw":21.074159},{"c":21.1,"h":21.1,"l":21.03,"n":1289,"o":21.09,"t":"2026-10-19T19:55:00Z","v":88753,"vw":21.073241},{"c":21.08,"h":21.08,"l":21.08,"n":18,"o":21.08,"t":"2026-10-19T20:00:00Z","v":132442,"vw":21.08},{"c":21.35,"h":21.37,"l":21.265,"n":138,"o":21.35,"t":"2026-10-20T13:30:00Z","v":6221,"vw":21.311792},{"c":21.335,"h":21.4,"l":21.335,"n":22,"o":21.4,"t":"2026-10-20T13:35:00Z","v":835,"vw":21.3675},{"c":21.49,"h":21.49,"l":21.35,"n":85,"o":21.35,"t":"2026-10-20T13:40:00Z","v":8771,"vw":21.399353},{"c":21.37,"h":21.49,"l":21.37,"n":41,"o":21.49,"t":"2026-10-20T13:45:00Z","v":3003,"vw":21.429385},{"c":21.45,"h":21.455,"l":21.4175,"n":29,"o":21.4175,"t":"2026-10-20T13:50:00Z","v":2286,"vw":21.448949},{"c":21.465,"h":21.465,"l":21.42,"n":55,"o":21.42,"t":"2026-10-20T13:55:00Z","v":3517,"vw":21.438552},{"c":21.41,"h":21.43,"l":21.41,"n":23,"o":21.43,"t":"2026-10-20T14:00:00Z","v":1139,"vw":21.424805},{"c":21.25,"h":21.38,"l":21.25,"n":139,"o":21.37,"t":"2026-10-20T14:05:00Z","v":4699,"vw":21.341797},{"c":21.23,"h":21.31,"l":21.23,"n":88,"o":21.23,"t":"2026-10-20T14:10:00Z","v":3297,"vw":21.265362},{"c":21.315,"h":21.315,"l":21.23,"n":206,"o":21.235,"t":"2026-10-20T14:15:00Z","v":16446,"vw":21.24523},{"c":21.31,"h":21.31,"l":21.27,"n":47,"o":21.29,"t":"2026-10-20T14:20:00Z","v":2457,"vw":21.292062},{"c":21.28,"h":21.305,"l":21.28,"n":26,"o":21.3,"t":"2026-10-20T14:25:00Z","v":1051,"vw":21.295625},{"c":21.29,"h":21.31,"l":21.25,"n":106,"o":21.25,"t":"2026-10-20T14:30:00Z","v":2918,"vw":21.281636},{"c":21.315,"h":21.32,"l":21.31,"n":60,"o":21.31,"t":"2026-10-20T14:35:00Z","v":4520,"vw":21.318464},{"c":21.23,"h":21.31,"l":21.23,"n":69,"o":21.295,"t":"2026-10-20T14:40:00Z","v":1994,"vw":21.270246},{"c":21.29,"h":21.29,"l":21.23,"n":55,"o":21.23,"t":"2026-10-20T14:45:00Z","v":1921,"vw":21.266563},{"c":21.31,"h":21.33,"l":21.29,"n":127,"o":21.29,"t":"2026-10-20T14:50:00Z","v":4605,"vw":21.312194},{"c":21.3,"h":21.33,"l":21.28,"n":116,"o":21.31,"t":"2026-10-20T14:55:00Z","v":2914,"vw":21.307091},{"c":21.28,"h":21.28,"l":21.27,"n":93,"o":21.28,"t":"2026-10-20T15:00:00Z","v":1648,"vw":21.2775},{"c":21.3,"h":21.31,"l":21.29,"n":121,"o":21.29,"t":"2026-10-20T15:05:00Z","v":2943,"vw":21.300777},{"c":21.29,"h":21.3,"l":21.29,"n":40,"o":21.29,"t":"2026-10-20T15:10:00Z","v":1483,"vw":21.296},{"c":21.29,"h":21.31,"l":21.28,"n":38,"o":21.28,"t":"2026-10-20T15:15:00Z","v":1610,"vw":21.291878},{"c":21.295,"h":21.3,"l":21.295,"n":9,"o":21.3,"t":"2026-10-20T15:20:00Z","v":336,"vw":21.296667},{"c":21.29,"h":21.29,"l":21.28,"n":32,"o":21.28,"t":"2026-10-20T15:25:00Z","v":456,"vw":21.285},{"c":21.275,"h":21.28,"l":21.27,"n":117,"o":21.28,"t":"2026-10-20T15:30:00Z","v":2667,"vw":21.275992},{"c":21.28,"h":21.29,"l":21.28,"n":64,"o":21.29,"t":"2026-10-20T15:35:00Z","v":1571,"vw":21.285},{"c":21.3,"h":21.3,"l":21.285,"n":57,"o":21.285,"t":"2026-10-20T15:40:00Z","v":1063,"vw":21.28875},{"c":21.23,"h":21.29,"l":21.215,"n":277,"o":21.285,"t":"2026-10-20T15:45:00Z","v":12370,"vw":21.257985},{"c":21.22,"h":21.22,"l":21.19,"n":147,"o":21.21,"t":"2026-10-20T15:50:00Z","v":2465,"vw":21.20375},{"c":21.24,"h":21.24,"l":21.24,"n":52,"o":21.24,"t":"2026-10-20T15:55:00Z","v":1139,"vw":21.24},{"c":21.155,"h":21.22,"l":21.155,"n":99,"o":21.22,"t":"2026-10-20T16:00:00Z","v":2862,"vw":21.201667},{"c":21.155,"h":21.17,"l":21.155,"n":63,"o":21.17,"t":"2026-10-20T16:05:00Z","v":1295,"vw":21.161949},{"c":21.13,"h":21.1796,"l":21.13,"n":97,"o":21.17,"t":"2026-10-20T16:10:00Z","v":2683,"vw":21.1508},{"c":21.14,"h":21.145,"l":21.12,"n":44,"o":21.12,"t":"2026-10-20T16:15:00Z","v":1378,"vw":21.138815},{"c":21.2,"h":21.21,"l":21.135,"n":167,"o":21.135,"t":"2026-10-20T16:20:00Z","v":4737,"vw":21.175659},{"c":21.195,"h":21.2,"l":21.195,"n":39,"o":21.2,"t":"2026-10-20T16:25:00Z","v":1600,"vw":21.196102},{"c":21.195,"h":21.21,"l":21.195,"n":56,"o":21.21,"t":"2026-10-20T16:30:00Z","v":956,"vw":21.204658},{"c":21.19,"h":21.19,"l":21.19,"n":114,"o":21.19,"t":"2026-10-20T16:35:00Z","v":3626,"vw":21.19},{"c":21.175,"h":21.18,"l":21.155,"n":121,"o":21.18,"t":"2026-10-20T16:40:00Z","v":4070,"vw":21.168498},{"c":21.18,"h":21.19,"l":21.18,"n":61,"o":21.19,"t":"2026-10-20T16:45:00Z","v":1845,"vw":21.18742},{"c":21.175,"h":21.185,"l":21.16,"n":143,"o":21.18,"t":"2026-10-20T16:50:00Z","v":3729,"vw":21.178771},{"c":21.17,"h":21.17,"l":21.17,"n":27,"o":21.17,"t":"2026-10-20T16:55:00Z","v":533,"vw":21.17},{"c":21.16,"h":21.18,"l":21.16,"n":92,"o":21.18,"t":"2026-10-20T17:00:00Z","v":1483,"vw":21.163636},{"c":21.16,"h":21.17,"l":21.16,"n":62,"o":21.17,"t":"2026-10-20T17:05:00Z","v":1600,"vw":21.16125},{"c":21.16,"h":21.17,"l":21.15,"n":84,"o":21.15,"t":"2026-10-20T17:10:00Z","v":2301,"vw":21.160294},{"c":21.145,"h":21.16,"l":21.145,"n":200,"o":21.16,"t":"2026-10-20T17:15:00Z","v":4497,"vw":21.153389},{"c":21.17,"h":21.17,"l":21.14,"n":204,"o":21.14,"t":"2026-10-20T17:20:00Z","v":6603,"vw":21.147547},{"c":21.18,"h":21.18,"l":21.18,"n":75,"o":21.18,"t":"2026-10-20T17:25:00Z","v":1569,"vw":21.18},{"c":21.185,"h":21.19,"l":21.185,"n":73,"o":21.19,"t":"2026-10-20T17:30:00Z","v":4196,"vw":21.189851},{"c":21.205,"h":21.205,"l":21.2,"n":53,"o":21.2,"t":"2026-10-20T17:35:00Z","v":1714,"vw":21.201127},{"c":21.21,"h":21.22,"l":21.205,"n":84,"o":21.205,"t":"2026-10-20T17:40:00Z","v":3024,"vw":21.213979},{"c":21.2234,"h":21.2234,"l":21.22,"n":37,"o":21.22,"t":"2026-10-20T17:45:00Z","v":1109,"vw":21.222751},{"c":21.235,"h":21.24,"l":21.23,"n":42,"o":21.23,"t":"2026-10-20T17:50:00Z","v":1681,"vw":21.234879},{"c":21.22,"h":21.23,"l":21.22,"n":70,"o":21.23,"t":"2026-10-20T17:55:00Z","v":2094,"vw":21.224766},{"c":21.23,"h":21.24,"l":21.21,"n":164,"o":21.24,"t":"2026-10-20T18:00:00Z","v":6336,"vw":21.22516},{"c":21.23,"h":21.23,"l":21.2001,"n":59,"o":21.2001,"t":"2026-10-20T18:05:00Z","v":1584,"vw":21.213354},{"c":21.23,"h":21.23,"l":21.23,"n":39,"o":21.23,"t":"2026-10-20T18:10:00Z","v":1429,"vw":21.23},{"c":21.235,"h":21.235,"l":21.235,"n":17,"o":21.235,"t":"2026-10-20T18:15:00Z","v":468,"vw":21.235},{"c":21.22,"h":21.22,"l":21.22,"n":61,"o":21.22,"t":"2026-10-20T18:20:00Z","v":1878,"vw":21.22},{"c":21.21,"h":21.23,"l":21.21,"n":80,"o":21.23,"t":"2026-10-20T18:25:00Z","v":3016,"vw":21.225518},{"c":21.22,"h":21.22,"l":21.21,"n":93,"o":21.21,"t":"2026-10-20T18:30:00Z","v":2967,"vw":21.218557},{"c":21.215,"h":21.215,"l":21.21,"n":32,"o":21.215,"t":"2026-10-20T18:35:00Z","v":1031,"vw":21.211667},{"c":21.18,"h":21.215,"l":21.18,"n":142,"o":21.215,"t":"2026-10-20T18:40:00Z","v":5681,"vw":21.203333},{"c":21.18,"h":21.19,"l":21.18,"n":48,"o":21.18,"t":"2026-10-20T18:45:00Z","v":1588,"vw":21.182222},{"c":21.19,"h":21.19,"l":21.18,"n":79,"o":21.185,"t":"2026-10-20T18:50:00Z","v":3066,"vw":21.18812},{"c":21.21,"h":21.21,"l":21.18,"n":136,"o":21.19,"t":"2026-10-20T18:55:00Z","v":4803,"vw":21.200802},{"c":21.21,"h":21.21,"l":21.205,"n":60,"o":21.205,"t":"2026-10-20T19:00:00Z","v":3741,"vw":21.2076},{"c":21.19,"h":21.21,"l":21.19,"n":70,"o":21.21,"t":"2026-10-20T19:05:00Z","v":2326,"vw":21.199286},{"c":21.195,"h":21.2,"l":21.185,"n":71,"o":21.19,"t":"2026-10-20T19:10:00Z","v":3283,"vw":21.195889},{"c":21.17,"h":21.19,"l":21.155,"n":168,"o":21.1872,"t":"2026-10-20T19:15:00Z","v":8064,"vw":21.176707},{"c":21.195,"h":21.2,"l":21.18,"n":151,"o":21.18,"t":"2026-10-20T19:20:00Z","v":11490,"vw":21.192976},{"c":21.21,"h":21.21,"l":21.19,"n":118,"o":21.19,"t":"2026-10-20T19:25:00Z","v":4837,"vw":21.20029},{"c":21.225,"h":21.225,"l":21.205,"n":167,"o":21.21,"t":"2026-10-20T19:30:00Z","v":9583,"vw":21.216237},{"c":21.24,"h":21.25,"l":21.22,"n":196,"o":21.22,"t":"2026-10-20T19:35:00Z","v":11175,"vw":21.239118},{"c":21.26,"h":21.27,"l":21.245,"n":183,"o":21.25,"t":"2026-10-20T19:40:00Z","v":11959,"vw":21.25915},{"c":21.26,"h":21.27,"l":21.245,"n":198,"o":21.26,"t":"2026-10-20T19:45:00Z","v":9334,"vw":21.258128},{"c":21.295,"h":21.31,"l":21.225,"n":370,"o":21.25,"t":"2026-10-20T19:50:00Z","v":21806,"vw":21.258641},{"c":21.28,"h":21.32,"l":21.28,"n":918,"o":21.3,"t":"2026-10-20T19:55:00Z","v":57655,"vw":21.296011},{"c":21.28,"h":21.28,"l":21.28,"n":30,"o":21.28,"t":"2026-10-20T20:00:00Z","v":110937,"vw":21.28},{"c":21.21,"h":21.36,"l":21,"n":56,"o":21.2,"t":"2026-10-21T13:30:00Z","v":8736,"vw":21.161477},{"c":21.24,"h":21.25,"l":21.16,"n":28,"o":21.23,"t":"2026-10-21T13:35:00Z","v":1613,"vw":21.21},{"c":21.23,"h":21.26,"l":21.2,"n":108,"o":21.2,"t":"2026-10-21T13:40:00Z","v":3134,"vw":21.233103},{"c":21.27,"h":21.28,"l":21.22,"n":53,"o":21.225,"t":"2026-10-21T13:45:00Z","v":1959,"vw":21.247124},{"c":21.26,"h":21.27,"l":21.25,"n":61,"o":21.27,"t":"2026-10-21T13:50:00Z","v":1842,"vw":21.258636},{"c":21.19,"h":21.23,"l":21.1601,"n":47,"o":21.23,"t":"2026-10-21T13:55:00Z","v":4756,"vw":21.199343},{"c":21.05,"h":21.19,"l":21.05,"n":66,"o":21.17,"t":"2026-10-21T14:00:00Z","v":2658,"vw":21.131667},{"c":21.07,"h":21.11,"l":21.04,"n":84,"o":21.075,"t":"2026-10-21T14:05:00Z","v":2977,"vw":21.065938},{"c":21.045,"h":21.06,"l":21.045,"n":26,"o":21.06,"t":"2026-10-21T14:10:00Z","v":866,"vw":21.0525},{"c":21.01,"h":21.05,"l":20.96,"n":192,"o":21.05,"t":"2026-10-21T14:15:00Z","v":10453,"vw":20.993085},{"c":21.02,"h":21.02,"l":21.01,"n":33,"o":21.01,"t":"2026-10-21T14:20:00Z","v":651,"vw":21.0125},{"c":21.015,"h":21.02,"l":21,"n":89,"o":21.02,"t":"2026-10-21T14:25:00Z","v":4220,"vw":21.013316},{"c":21.045,"h":21.05,"l":21.02,"n":51,"o":21.02,"t":"2026-10-21T14:30:00Z","v":1698,"vw":21.042273},{"c":21.075,"h":21.075,"l":21.045,"n":26,"o":21.045,"t":"2026-10-21T14:35:00Z","v":828,"vw":21.07},{"c":21.1,"h":21.115,"l":21.08,"n":63,"o":21.115,"t":"2026-10-21T14:40:00Z","v":1835,"vw":21.104342},{"c":21.07,"h":21.13,"l":21.07,"n":128,"o":21.13,"t":"2026-10-21T14:45:00Z","v":4898,"vw":21.117946},{"c":21.08,"h":21.08,"l":21.065,"n":15,"o":21.065,"t":"2026-10-21T14:50:00Z","v":397,"vw":21.071122},{"c":21.09,"h":21.09,"l":21.08,"n":63,"o":21.08,"t":"2026-10-21T15:00:00Z","v":2171,"vw":21.084961},{"c":21.075,"h":21.08,"l":21.07,"n":52,"o":21.08,"t":"2026-10-21T15:05:00Z","v":2217,"vw":21.071361},{"c":21.1,"h":21.11,"l":21.08,"n":93,"o":21.09,"t":"2026-10-21T15:10:00Z","v":2417,"vw":21.09466},{"c":21.11,"h":21.11,"l":21.095,"n":59,"o":21.1,"t":"2026-10-21T15:15:00Z","v":773,"vw":21.101667},{"c":21.1,"h":21.12,"l":21.1,"n":118,"o":21.1,"t":"2026-10-21T15:20:00Z","v":3095,"vw":21.105968},{"c":21.12,"h":21.12,"l":21.105,"n":75,"o":21.11,"t":"2026-10-21T15:25:00Z","v":1379,"vw":21.113},{"c":21.09,"h":21.11,"l":21.09,"n":69,"o":21.11,"t":"2026-10-21T15:30:00Z","v":3646,"vw":21.096239},{"c":21.065,"h":21.07,"l":21.065,"n":38,"o":21.07,"t":"2026-10-21T15:35:00Z","v":1285,"vw":21.068613},{"c":21.06,"h":21.07,"l":21.06,"n":81,"o":21.07,"t":"2026-10-21T15:40:00Z","v":2162,"vw":21.066667},{"c":21.06,"h":21.065,"l":21.06,"n":22,"o":21.065,"t":"2026-10-21T15:45:00Z","v":418,"vw":21.063},{"c":21.06,"h":21.06,"l":21.06,"n":61,"o":21.06,"t":"2026-10-21T15:50:00Z","v":1747,"vw":21.06},{"c":21.07,"h":21.07,"l":21.07,"n":19,"o":21.07,"t":"2026-10-21T15:55:00Z","v":352,"vw":21.07},{"c":21.075,"h":21.08,"l":21.075,"n":56,"o":21.08,"t":"2026-10-21T16:00:00Z","v":2338,"vw":21.076198},{"c":21.05,"h":21.07,"l":21.05,"n":89,"o":21.07,"t":"2026-10-21T16:05:00Z","v":3318,"vw":21.0579},{"c":21.05,"h":21.05,"l":21.05,"n":31,"o":21.05,"t":"2026-10-21T16:10:00Z","v":600,"vw":21.05},{"c":21.045,"h":21.05,"l":21.03,"n":82,"o":21.05,"t":"2026-10-21T16:15:00Z","v":1431,"vw":21.045},{"c":21.06,"h":21.06,"l":21.04,"n":119,"o":21.04,"t":"2026-10-21T16:20:00Z","v":4186,"vw":21.042413},{"c":21.06,"h":21.06,"l":21.04,"n":80,"o":21.04,"t":"2026-10-21T16:25:00Z","v":2017,"vw":21.056667},{"c":21.055,"h":21.07,"l":21.04,"n":110,"o":21.07,"t":"2026-10-21T16:30:00Z","v":3088,"vw":21.046411},{"c":21.05,"h":21.05,"l":21.02,"n":99,"o":21.04,"t":"2026-10-21T16:35:00Z","v":4235,"vw":21.035207},{"c":21.02,"h":21.02,"l":21.02,"n":26,"o":21.02,"t":"2026-10-21T16:40:00Z","v":961,"vw":21.02},{"c":21.02,"h":21.03,"l":21.015,"n":104,"o":21.015,"t":"2026-10-21T16:45:00Z","v":2437,"vw":21.0275},{"c":21.045,"h":21.05,"l":21.03,"n":85,"o":21.03,"t":"2026-10-21T16:55:00Z","v":3156,"vw":21.03725},{"c":21.05,"h":21.05,"l":21.05,"n":54,"o":21.05,"t":"2026-10-21T17:00:00Z","v":789,"vw":21.05},{"c":21.0201,"h":21.05,"l":21.0201,"n":138,"o":21.05,"t":"2026-10-21T17:05:00Z","v":3283,"vw":21.037726},{"c":21,"h":21.015,"l":21,"n":54,"o":21.015,"t":"2026-10-21T17:15:00Z","v":1061,"vw":21.012},{"c":20.97,"h":21,"l":20.97,"n":74,"o":21,"t":"2026-10-21T17:20:00Z","v":2575,"vw":20.984876},{"c":20.97,"h":20.9805,"l":20.97,"n":45,"o":20.9805,"t":"2026-10-21T17:25:00Z","v":2197,"vw":20.979844},{"c":21.01,"h":21.01,"l":20.965,"n":206,"o":20.965,"t":"2026-10-21T17:30:00Z","v":6330,"vw":20.983914},{"c":21.025,"h":21.025,"l":21.01,"n":76,"o":21.02,"t":"2026-10-21T17:35:00Z","v":3894,"vw":21.016368},{"c":21.03,"h":21.03,"l":21.025,"n":81,"o":21.025,"t":"2026-10-21T17:40:00Z","v":1754,"vw":21.025534},{"c":21.01,"h":21.0299,"l":21,"n":106,"o":21.02,"t":"2026-10-21T17:45:00Z","v":9091,"vw":21.014688},{"c":20.9801,"h":21,"l":20.9801,"n":23,"o":21,"t":"2026-10-21T17:50:00Z","v":929,"vw":20.988828},{"c":21.005,"h":21.005,"l":21.005,"n":20,"o":21.005,"t":"2026-10-21T17:55:00Z","v":418,"vw":21.005},{"c":21.035,"h":21.035,"l":21.01,"n":126,"o":21.01,"t":"2026-10-21T18:00:00Z","v":6121,"vw":21.019369},{"c":21.02,"h":21.02,"l":21.01,"n":149,"o":21.02,"t":"2026-10-21T18:05:00Z","v":6806,"vw":21.012402},{"c":20.98,"h":21.02,"l":20.98,"n":98,"o":21.02,"t":"2026-10-21T18:10:00Z","v":3244,"vw":20.995697},{"c":21,"h":21,"l":20.985,"n":73,"o":20.99,"t":"2026-10-21T18:15:00Z","v":2068,"vw":20.989643},{"c":21.01,"h":21.025,"l":20.995,"n":148,"o":20.995,"t":"2026-10-21T18:20:00Z","v":4379,"vw":21.014758},{"c":21.025,"h":21.025,"l":21.02,"n":69,"o":21.02,"t":"2026-10-21T18:25:00Z","v":1918,"vw":21.020556},{"c":21.025,"h":21.025,"l":21.025,"n":40,"o":21.025,"t":"2026-10-21T18:30:00Z","v":730,"vw":21.025},{"c":21.005,"h":21.02,"l":21.005,"n":102,"o":21.01,"t":"2026-10-21T18:35:00Z","v":3496,"vw":21.008119},{"c":21.005,"h":21.005,"l":21.005,"n":36,"o":21.005,"t":"2026-10-21T18:40:00Z","v":592,"vw":21.005},{"c":20.99,"h":21.005,"l":20.99,"n":181,"o":21,"t":"2026-10-21T18:45:00Z","v":7289,"vw":20.998854},{"c":20.99,"h":20.99,"l":20.98,"n":167,"o":20.985,"t":"2026-10-21T18:50:00Z","v":4745,"vw":20.987045},{"c":20.95,"h":20.98,"l":20.95,"n":111,"o":20.98,"t":"2026-10-21T18:55:00Z","v":3799,"vw":20.965023},{"c":20.96,"h":20.96,"l":20.95,"n":55,"o":20.95,"t":"2026-10-21T19:00:00Z","v":1902,"vw":20.956418},{"c":20.98,"h":20.995,"l":20.96,"n":105,"o":20.9615,"t":"2026-10-21T19:05:00Z","v":3560,"vw":20.977401},{"c":20.99,"h":21,"l":20.975,"n":85,"o":20.975,"t":"2026-10-21T19:10:00Z","v":3146,"vw":20.985751},{"c":20.99,"h":21,"l":20.99,"n":64,"o":20.99,"t":"2026-10-21T19:15:00Z","v":1230,"vw":20.991667},{"c":20.98,"h":21,"l":20.975,"n":195,"o":21,"t":"2026-10-21T19:20:00Z","v":7297,"vw":20.981966},{"c":20.975,"h":20.985,"l":20.97,"n":143,"o":20.98,"t":"2026-10-21T19:25:00Z","v":6944,"vw":20.976845},{"c":21,"h":21,"l":20.98,"n":206,"o":20.98,"t":"2026-10-21T19:30:00Z","v":7972,"vw":20.991216},{"c":21.0091,"h":21.03,"l":21,"n":149,"o":21.01,"t":"2026-10-21T19:35:00Z","v":5882,"vw":21.007045},{"c":20.98,"h":21.025,"l":20.98,"n":219,"o":21.01,"t":"2026-10-21T19:40:00Z","v":10901,"vw":21.000275},{"c":20.94,"h":20.99,"l":20.94,"n":210,"o":20.99,"t":"2026-10-21T19:45:00Z","v":11127,"vw":20.973458},{"c":20.93,"h":20.97,"l":20.93,"n":363,"o":20.95,"t":"2026-10-21T19:50:00Z","v":21159,"vw":20.956123},{"c":20.9,"h":20.95,"l":20.89,"n":826,"o":20.94,"t":"2026-10-21T19:55:00Z","v":45710,"vw":20.910498},{"c":20.91,"h":20.91,"l":20.9,"n":33,"o":20.9,"t":"2026-10-21T20:00:00Z","v":99993,"vw":20.909989},{"c":21.22,"h":21.22,"l":21.21,"n":4,"o":21.21,"t":"2026-10-21T20:05:00Z","v":815,"vw":21.213413},{"c":20.97,"h":20.97,"l":20.97,"n":2,"o":20.97,"t":"2026-10-21T23:15:00Z","v":299,"vw":20.97},{"c":20.985,"h":21.05,"l":20.985,"n":18,"o":21.05,"t":"2026-10-22T13:30:00Z","v":4023,"vw":21.040624},{"c":21.1,"h":21.125,"l":20.92,"n":58,"o":21.025,"t":"2026-10-22T13:40:00Z","v":3415,"vw":21.018696},{"c":21.085,"h":21.09,"l":21.02,"n":25,"o":21.09,"t":"2026-10-22T13:45:00Z","v":5258,"vw":21.086805},{"c":21.13,"h":21.165,"l":21.11,"n":53,"o":21.12,"t":"2026-10-22T13:50:00Z","v":1665,"vw":21.133333},{"c":21.18,"h":21.18,"l":21.18,"n":1,"o":21.18,"t":"2026-10-22T13:55:00Z","v":100,"vw":21.18},{"c":21.14,"h":21.18,"l":21.14,"n":30,"o":21.18,"t":"2026-10-22T14:00:00Z","v":1602,"vw":21.16},{"c":21.1161,"h":21.13,"l":21.07,"n":72,"o":21.13,"t":"2026-10-22T14:05:00Z","v":4060,"vw":21.102543},{"c":21.07,"h":21.11,"l":21.05,"n":128,"o":21.08,"t":"2026-10-22T14:10:00Z","v":3993,"vw":21.093467},{"c":21.1,"h":21.1,"l":21.07,"n":44,"o":21.07,"t":"2026-10-22T14:15:00Z","v":1452,"vw":21.097},{"c":21.09,"h":21.1,"l":21.09,"n":55,"o":21.09,"t":"2026-10-22T14:20:00Z","v":1627,"vw":21.091357},{"c":21.09,"h":21.12,"l":21.08,"n":58,"o":21.09,"t":"2026-10-22T14:25:00Z","v":2306,"vw":21.101423},{"c":21.11,"h":21.115,"l":21.07,"n":82,"o":21.11,"t":"2026-10-22T14:30:00Z","v":4139,"vw":21.092083},{"c":21.1399,"h":21.1399,"l":21.11,"n":185,"o":21.11,"t":"2026-10-22T14:35:00Z","v":6404,"vw":21.119217},{"c":21.09,"h":21.105,"l":21.09,"n":166,"o":21.1,"t":"2026-10-22T14:40:00Z","v":4410,"vw":21.0979},{"c":21.12,"h":21.13,"l":21.1,"n":105,"o":21.1,"t":"2026-10-22T14:45:00Z","v":5068,"vw":21.114118},{"c":21.12,"h":21.12,"l":21.12,"n":16,"o":21.12,"t":"2026-10-22T14:50:00Z","v":135,"vw":21.12},{"c":21.13,"h":21.13,"l":21.1,"n":127,"o":21.11,"t":"2026-10-22T14:55:00Z","v":4444,"vw":21.115286},{"c":21.15,"h":21.15,"l":21.14,"n":68,"o":21.14,"t":"2026-10-22T15:00:00Z","v":1482,"vw":21.146429},{"c":21.19,"h":21.19,"l":21.1301,"n":69,"o":21.1301,"t":"2026-10-22T15:05:00Z","v":1877,"vw":21.181812},{"c":21.245,"h":21.245,"l":21.185,"n":105,"o":21.185,"t":"2026-10-22T15:10:00Z","v":1404,"vw":21.221667},{"c":21.245,"h":21.25,"l":21.245,"n":18,"o":21.25,"t":"2026-10-22T15:15:00Z","v":556,"vw":21.24875},{"c":21.25,"h":21.27,"l":21.24,"n":129,"o":21.27,"t":"2026-10-22T15:20:00Z","v":4387,"vw":21.265572},{"c":21.26,"h":21.27,"l":21.23,"n":106,"o":21.25,"t":"2026-10-22T15:25:00Z","v":2570,"vw":21.246032},{"c":21.265,"h":21.265,"l":21.265,"n":55,"o":21.265,"t":"2026-10-22T15:30:00Z","v":653,"vw":21.265},{"c":21.25,"h":21.265,"l":21.25,"n":80,"o":21.265,"t":"2026-10-22T15:35:00Z","v":1657,"vw":21.263125},{"c":21.18,"h":21.2434,"l":21.18,"n":142,"o":21.2434,"t":"2026-10-22T15:40:00Z","v":3904,"vw":21.218223},{"c":21.145,"h":21.17,"l":21.145,"n":102,"o":21.17,"t":"2026-10-22T15:45:00Z","v":2279,"vw":21.155425},{"c":21.14,"h":21.15,"l":21.14,"n":78,"o":21.15,"t":"2026-10-22T15:50:00Z","v":1978,"vw":21.148975},{"c":21.15,"h":21.15,"l":21.15,"n":18,"o":21.15,"t":"2026-10-22T15:55:00Z","v":937,"vw":21.15},{"c":21.185,"h":21.2,"l":21.17,"n":114,"o":21.1701,"t":"2026-10-22T16:00:00Z","v":4699,"vw":21.181044},{"c":21.23,"h":21.23,"l":21.17,"n":114,"o":21.17,"t":"2026-10-22T16:05:00Z","v":2841,"vw":21.200542},{"c":21.2,"h":21.225,"l":21.2,"n":63,"o":21.225,"t":"2026-10-22T16:10:00Z","v":1513,"vw":21.208333},{"c":21.19,"h":21.2,"l":21.19,"n":35,"o":21.2,"t":"2026-10-22T16:15:00Z","v":622,"vw":21.195},{"c":21.2044,"h":21.21,"l":21.18,"n":173,"o":21.19,"t":"2026-10-22T16:20:00Z","v":5642,"vw":21.193198},{"c":21.225,"h":21.225,"l":21.205,"n":105,"o":21.205,"t":"2026-10-22T16:25:00Z","v":8569,"vw":21.223484},{"c":21.22,"h":21.23,"l":21.22,"n":61,"o":21.23,"t":"2026-10-22T16:30:00Z","v":1331,"vw":21.221575},{"c":21.135,"h":21.21,"l":21.135,"n":174,"o":21.21,"t":"2026-10-22T16:35:00Z","v":4210,"vw":21.18686},{"c":21.13,"h":21.13,"l":21.115,"n":118,"o":21.115,"t":"2026-10-22T16:40:00Z","v":4405,"vw":21.121662},{"c":21.155,"h":21.155,"l":21.13,"n":149,"o":21.15,"t":"2026-10-22T16:45:00Z","v":3771,"vw":21.139971},{"c":21.19,"h":21.19,"l":21.17,"n":60,"o":21.17,"t":"2026-10-22T16:50:00Z","v":903,"vw":21.178},{"c":21.155,"h":21.19,"l":21.155,"n":61,"o":21.19,"t":"2026-10-22T16:55:00Z","v":1082,"vw":21.175},{"c":21.125,"h":21.16,"l":21.12,"n":134,"o":21.16,"t":"2026-10-22T17:00:00Z","v":1803,"vw":21.1375},{"c":21.16,"h":21.16,"l":21.13,"n":118,"o":21.13,"t":"2026-10-22T17:05:00Z","v":2987,"vw":21.147036},{"c":21.15,"h":21.15,"l":21.14,"n":71,"o":21.15,"t":"2026-10-22T17:10:00Z","v":1439,"vw":21.148745},{"c":21.12,"h":21.14,"l":21.11,"n":136,"o":21.14,"t":"2026-10-22T17:15:00Z","v":6899,"vw":21.117454},{"c":21.12,"h":21.14,"l":21.11,"n":194,"o":21.12,"t":"2026-10-22T17:20:00Z","v":6524,"vw":21.124762},{"c":21.11,"h":21.12,"l":21.1,"n":246,"o":21.115,"t":"2026-10-22T17:25:00Z","v":8656,"vw":21.114916},{"c":21.09,"h":21.11,"l":21.09,"n":133,"o":21.1,"t":"2026-10-22T17:30:00Z","v":3415,"vw":21.098734},{"c":21.11,"h":21.11,"l":21.1,"n":38,"o":21.1,"t":"2026-10-22T17:35:00Z","v":1033,"vw":21.103333},{"c":21.1,"h":21.11,"l":21.09,"n":63,"o":21.11,"t":"2026-10-22T17:40:00Z","v":2654,"vw":21.106889},{"c":21.09,"h":21.125,"l":21.07,"n":269,"o":21.1099,"t":"2026-10-22T17:45:00Z","v":15903,"vw":21.109452},{"c":21.08,"h":21.095,"l":21.08,"n":54,"o":21.09,"t":"2026-10-22T17:50:00Z","v":1777,"vw":21.088784},{"c":21.09,"h":21.1,"l":21.08,"n":58,"o":21.08,"t":"2026-10-22T17:55:00Z","v":2655,"vw":21.084558},{"c":21.08,"h":21.09,"l":21.08,"n":65,"o":21.09,"t":"2026-10-22T18:00:00Z","v":1199,"vw":21.0875},{"c":21.085,"h":21.1,"l":21.085,"n":146,"o":21.1,"t":"2026-10-22T18:05:00Z","v":4991,"vw":21.097498},{"c":21.085,"h":21.1078,"l":21.085,"n":144,"o":21.085,"t":"2026-10-22T18:10:00Z","v":4450,"vw":21.090683},{"c":21.09,"h":21.09,"l":21.08,"n":94,"o":21.08,"t":"2026-10-22T18:15:00Z","v":1998,"vw":21.08791},{"c":21.13,"h":21.13,"l":21.09,"n":139,"o":21.0906,"t":"2026-10-22T18:20:00Z","v":6431,"vw":21.111462},{"c":21.1,"h":21.12,"l":21.1,"n":121,"o":21.12,"t":"2026-10-22T18:25:00Z","v":4244,"vw":21.104654},{"c":21.12,"h":21.12,"l":21.09,"n":108,"o":21.1,"t":"2026-10-22T18:30:00Z","v":5936,"vw":21.101322}],"history":[{"c":19.85,"h":20.02,"l":19.78,"n":5315,"o":20.02,"t":"2024-10-21T04:00:00Z","v":367725,"vw":19.862906},{"c":19.97,"h":19.98,"l":19.7,"n":3975,"o":19.78,"t":"2024-10-22T04:00:00Z","v":325899,"vw":19.939868},{"c":19.82,"h":19.98,"l":19.76,"n":4740,"o":19.89,"t":"2024-10-23T04:00:00Z","v":211477,"vw":19.836458},{"c":19.8,"h":19.95,"l":19.72,"n":4023,"o":19.79,"t":"2024-10-24T04:00:00Z","v":298756,"vw":19.815656},{"c":19.77,"h":20.01,"l":19.72,"n":5317,"o":19.8,"t":"2024-10-25T04:00:00Z","v":219149,"vw":19.806667},{"c":19.93,"h":20.14,"l":19.745,"n":5415,"o":19.78,"t":"2024-10-28T04:00:00Z","v":274760,"vw":19.958831},{"c":19.89,"h":19.93,"l":19.76,"n":5888,"o":19.79,"t":"2024-10-29T04:00:00Z","v":245035,"vw":19.864009},{"c":19.71,"h":19.87,"l":19.65,"n":6201,"o":19.7,"t":"2024-10-30T04:00:00Z","v":327003,"vw":19.716301},{"c":19.56,"h":19.72,"l":19.5,"n":5469,"o":19.58,"t":"2024-10-31T04:00:00Z","v":335997,"vw":19.590864},{"c":19.26,"h":19.78,"l":19,"n":7689,"o":19.66,"t":"2024-11-01T04:00:00Z","v":459008,"vw":19.294117},{"c":19.36,"h":19.48,"l":19.08,"n":7072,"o":19.17,"t":"2024-11-04T05:00:00Z","v":429318,"vw":19.343657},{"c":19.43,"h":19.57,"l":19.21,"n":5634,"o":19.31,"t":"2024-11-05T05:00:00Z","v":335759,"vw":19.442374},{"c":19.92,"h":20.29,"l":19.92,"n":10811,"o":19.95,"t":"2024-11-06T05:00:00Z","v":733831,"vw":20.016255},{"c":20,"h":20.275,"l":19.72,"n":10045,"o":19.89,"t":"2024-11-07T05:00:00Z","v":803070,"vw":20.045023},{"c":20.18,"h":20.32,"l":19.9476,"n":8125,"o":20.12,"t":"2024-11-08T05:00:00Z","v":695692,"vw":20.169045},{"c":20.12,"h":20.32,"l":20.06,"n":7971,"o":20.25,"t":"2024-11-11T05:00:00Z","v":518781,"vw":20.144677},{"c":20.32,"h":21.28,"l":19.97,"n":14641,"o":20.1,"t":"2024-11-12T05:00:00Z","v":2331044,"vw":20.588488},{"c":20.1,"h":21.26,"l":20.05,"n":9429,"o":21.24,"t":"2024-11-13T05:00:00Z","v":679148,"vw":20.441038},{"c":19.24,"h":20.22,"l":18.4,"n":13624,"o":20.01,"t":"2024-11-14T05:00:00Z","v":1294994,"vw":19.316269},{"c":18.9,"h":19.29,"l":18.77,"n":8731,"o":19.28,"t":"2024-11-15T05:00:00Z","v":627919,"vw":18.907244},{"c":18.95,"h":19.19,"l":18.855,"n":6682,"o":18.91,"t":"2024-11-18T05:00:00Z","v":553637,"vw":18.972318},{"c":19.09,"h":19.31,"l":18.79,"n":6250,"o":18.81,"t":"2024-11-19T05:00:00Z","v":595245,"vw":19.114391},{"c":19.15,"h":19.22,"l":18.97,"n":6125,"o":19.09,"t":"2024-11-20T05:00:00Z","v":2493316,"vw":19.156547},{"c":19.06,"h":19.3,"l":18.98,"n":6968,"o":19.2,"t":"2024-11-21T05:00:00Z","v":655846,"vw":19.086363},{"c":19.15,"h":19.295,"l":19,"n":6745,"o":19.09,"t":"2024-11-22T05:00:00Z","v":894114,"vw":19.136198},{"c":19.19,"h":19.58,"l":19.17,"n":7962,"o":19.22,"t":"2024-11-25T05:00:00Z","v":926006,"vw":19.267789},{"c":19.14,"h":19.24,"l":18.93,"n":9945,"o":19.14,"t":"2024-11-26T05:00:00Z","v":1139545,"vw":19.128073},{"c":19.05,"h":19.2,"l":18.95,"n":8981,"o":19.15,"t":"2024-11-27T05:00:00Z","v":448565,"vw":19.068058},{"c":18.99,"h":19.18,"l":18.785,"n":3953,"o":19.05,"t":"2024-11-29T05:00:00Z","v":411970,"vw":18.946584},{"c":19.12,"h":19.21,"l":18.79,"n":7406,"o":19.01,"t":"2024-12-02T05:00:00Z","v":826443,"vw":19.101234},{"c":18.99,"h":19.15,"l":18.83,"n":7216,"o":19.08,"t":"2024-12-03T05:00:00Z","v":602938,"vw":18.974272},{"c":18.87,"h":19.1,"l":18.82,"n":4935,"o":18.97,"t":"2024-12-04T05:00:00Z","v":459053,"vw":18.889344},{"c":18.92,"h":18.98,"l":18.55,"n":7349,"o":18.85,"t":"2024-12-05T05:00:00Z","v":354456,"vw":18.883922},{"c":19.05,"h":19.179,"l":18.89,"n":6114,"o":19,"t":"2024-12-06T05:00:00Z","v":391880,"vw":19.037739},{"c":19.17,"h":19.28,"l":18.95,"n":7578,"o":19.05,"t":"2024-12-09T05:00:00Z","v":515344,"vw":19.181266},{"c":19,"h":19.23,"l":18.89,"n":12642,"o":19.2,"t":"2024-12-10T05:00:00Z","v":831140,"vw":19.05017},{"c":18.85,"h":19.2,"l":18.75,"n":7658,"o":19.1,"t":"2024-12-11T05:00:00Z","v":450916,"vw":18.872504},{"c":18.55,"h":18.87,"l":18.5,"n":7449,"o":18.82,"t":"2024-12-12T05:00:00Z","v":653292,"vw":18.619783},{"c":18.58,"h":18.615,"l":18.35,"n":7953,"o":18.5,"t":"2024-12-13T05:00:00Z","v":438337,"vw":18.555523},{"c":18.42,"h":18.69,"l":18.33,"n":7515,"o":18.67,"t":"2024-12-16T05:00:00Z","v":492777,"vw":18.448442},{"c":18.37,"h":18.59,"l":18.35,"n":9174,"o":18.42,"t":"2024-12-17T05:00:00Z","v":619767,"vw":18.412114},{"c":17.92,"h":18.53,"l":17.845,"n":13073,"o":18.38,"t":"2024-12-18T05:00:00Z","v":795129,"vw":18.013198},{"c":17.93,"h":18.23,"l":17.87,"n":12878,"o":17.98,"t":"2024-12-19T05:00:00Z","v":935433,"vw":17.975423},{"c":17.84,"h":18.15,"l":17.76,"n":13368,"o":17.78,"t":"2024-12-20T05:00:00Z","v":2400707,"vw":17.842346},{"c":17.79,"h":17.98,"l":17.76,"n":10999,"o":17.85,"t":"2024-12-23T05:00:00Z","v":526966,"vw":17.814375},{"c":17.78,"h":17.87,"l":17.63,"n":3789,"o":17.8,"t":"2024-12-24T05:00:00Z","v":205427,"vw":17.785715},{"c":17.65,"h":17.818,"l":17.59,"n":7315,"o":17.78,"t":"2024-12-26T05:00:00Z","v":455403,"vw":17.656821},{"c":17.55,"h":17.705,"l":17.42,"n":7004,"o":17.55,"t":"2024-12-27T05:00:00Z","v":493684,"vw":17.526816},{"c":17.38,"h":17.53,"l":17.3417,"n":7219,"o":17.47,"t":"2024-12-30T05:00:00Z","v":463103,"vw":17.420079},{"c":17.35,"h":17.5,"l":17.28,"n":7272,"o":17.44,"t":"2024-12-31T05:00:00Z","v":546980,"vw":17.369545},{"c":17.4,"h":17.58,"l":17.26,"n":6577,"o":17.47,"t":"2025-01-02T05:00:00Z","v":361973,"vw":17.383026},{"c":17.52,"h":17.785,"l":17.395,"n":9186,"o":17.41,"t":"2025-01-03T05:00:00Z","v":603574,"vw":17.598587},{"c":17.38,"h":17.5,"l":17.34,"n":7654,"o":17.46,"t":"2025-01-06T05:00:00Z","v":536499,"vw":17.396835},{"c":17.28,"h":17.53,"l":17.2,"n":7368,"o":17.36,"t":"2025-01-07T05:00:00Z","v":432326,"vw":17.297891},{"c":17.31,"h":17.34,"l":17.01,"n":7659,"o":17.16,"t":"2025-01-08T05:00:00Z","v":543778,"vw":17.271448},{"c":17.28,"h":17.295,"l":17.12,"n":7922,"o":17.13,"t":"2025-01-10T05:00:00Z","v":435924,"vw":17.246556},{"c":17.56,"h":17.57,"l":17.235,"n":7715,"o":17.27,"t":"2025-01-13T05:00:00Z","v":570059,"vw":17.506089},{"c":17.68,"h":17.78,"l":17.47,"n":10638,"o":17.53,"t":"2025-01-14T05:00:00Z","v":926763,"vw":17.66764},{"c":18.12,"h":18.24,"l":17.9,"n":12697,"o":17.9,"t":"2025-01-15T05:00:00Z","v":815865,"vw":18.093349},{"c":18.45,"h":18.48,"l":18.03,"n":10524,"o":18.15,"t":"2025-01-16T05:00:00Z","v":1801051,"vw":18.328189},{"c":18.58,"h":18.61,"l":18.44,"n":10887,"o":18.52,"t":"2025-01-17T05:00:00Z","v":606495,"vw":18.537375},{"c":18.75,"h":18.885,"l":18.66,"n":8303,"o":18.68,"t":"2025-01-21T05:00:00Z","v":621783,"vw":18.775514},{"c":18.53,"h":18.79,"l":18.52,"n":7665,"o":18.67,"t":"2025-01-22T05:00:00Z","v":649501,"vw":18.613346},{"c":18.57,"h":18.57,"l":18.19,"n":6727,"o":18.49,"t":"2025-01-23T05:00:00Z","v":392677,"vw":18.467838},{"c":18.7,"h":18.7999,"l":18.42,"n":5431,"o":18.53,"t":"2025-01-24T05:00:00Z","v":315497,"vw":18.650034},{"c":18.98,"h":19.385,"l":18.73,"n":10512,"o":18.73,"t":"2025-01-27T05:00:00Z","v":770879,"vw":19.089767},{"c":18.79,"h":19.03,"l":18.71,"n":7290,"o":18.9,"t":"2025-01-28T05:00:00Z","v":375966,"vw":18.814124},{"c":18.89,"h":19.02,"l":18.66,"n":6896,"o":18.72,"t":"2025-01-29T05:00:00Z","v":354468,"vw":18.886609},{"c":18.9,"h":19.06,"l":18.81,"n":6053,"o":18.94,"t":"2025-01-30T05:00:00Z","v":339651,"vw":18.922542},{"c":18.64,"h":18.91,"l":18.49,"n":6852,"o":18.87,"t":"2025-01-31T05:00:00Z","v":520862,"vw":18.651428},{"c":18.41,"h":18.6,"l":18.28,"n":7989,"o":18.57,"t":"2025-02-03T05:00:00Z","v":396907,"vw":18.39869},{"c":18.32,"h":18.33,"l":18.14,"n":8618,"o":18.3,"t":"2025-02-04T05:00:00Z","v":638605,"vw":18.257058},{"c":18.23,"h":18.48,"l":18.165,"n":6444,"o":18.36,"t":"2025-02-05T05:00:00Z","v":650415,"vw":18.242203},{"c":18.26,"h":18.39,"l":18.19,"n":7335,"o":18.23,"t":"2025-02-06T05:00:00Z","v":330348,"vw":18.255902},{"c":18.42,"h":18.43,"l":18.17,"n":5484,"o":18.22,"t":"2025-02-07T05:00:00Z","v":332773,"vw":18.360311},{"c":18.2,"h":18.43,"l":18.135,"n":6557,"o":18.42,"t":"2025-02-10T05:00:00Z","v":324253,"vw":18.220945},{"c":18.06,"h":18.08,"l":17.9,"n":6468,"o":18.08,"t":"2025-02-11T05:00:00Z","v":336122,"vw":18.034026},{"c":17.98,"h":18.05,"l":17.82,"n":5754,"o":17.92,"t":"2025-02-12T05:00:00Z","v":312534,"vw":17.968705},{"c":18.22,"h":18.325,"l":17.95,"n":8393,"o":18.04,"t":"2025-02-13T05:00:00Z","v":1163258,"vw":18.203937},{"c":18.08,"h":18.43,"l":18.065,"n":5652,"o":18.22,"t":"2025-02-14T05:00:00Z","v":263827,"vw":18.162198},{"c":18.03,"h":18.14,"l":17.97,"n":5880,"o":18.03,"t":"2025-02-18T05:00:00Z","v":318049,"vw":18.041},{"c":18.03,"h":18.2,"l":17.93,"n":4735,"o":17.93,"t":"2025-02-19T05:00:00Z","v":301167,"vw":18.050606},{"c":18.07,"h":18.15,"l":17.92,"n":5839,"o":17.95,"t":"2025-02-20T05:00:00Z","v":315381,"vw":18.060874},{"c":18.08,"h":18.2641,"l":18.04,"n":6373,"o":18.18,"t":"2025-02-21T05:00:00Z","v":360035,"vw":18.115264},{"c":18.08,"h":18.35,"l":18.05,"n":7245,"o":18.17,"t":"2025-02-24T05:00:00Z","v":382915,"vw":18.129409},{"c":18.03,"h":18.26,"l":17.93,"n":9578,"o":17.93,"t":"2025-02-25T05:00:00Z","v":520964,"vw":18.04634},{"c":17.9,"h":18.09,"l":17.8,"n":8763,"o":17.92,"t":"2025-02-26T05:00:00Z","v":553640,"vw":17.890047},{"c":17.55,"h":18.57,"l":17.515,"n":14374,"o":18.04,"t":"2025-02-27T05:00:00Z","v":962106,"vw":17.780537},{"c":17.92,"h":17.99,"l":17.46,"n":10100,"o":17.58,"t":"2025-02-28T05:00:00Z","v":648545,"vw":17.810668},{"c":17.79,"h":17.91,"l":17.52,"n":9334,"o":17.78,"t":"2025-03-03T05:00:00Z","v":640901,"vw":17.727664},{"c":17.57,"h":18.19,"l":17.54,"n":11152,"o":17.81,"t":"2025-03-04T05:00:00Z","v":796958,"vw":17.686265},{"c":17.61,"h":17.735,"l":17.43,"n":10649,"o":17.54,"t":"2025-03-05T05:00:00Z","v":774056,"vw":17.62619},{"c":17.59,"h":17.64,"l":17.35,"n":20086,"o":17.5,"t":"2025-03-06T05:00:00Z","v":2563925,"vw":17.524013},{"c":17.64,"h":17.845,"l":17.5,"n":12492,"o":17.7,"t":"2025-03-07T05:00:00Z","v":1527819,"vw":17.676852},{"c":17.48,"h":17.905,"l":17.4,"n":12040,"o":17.6,"t":"2025-03-10T04:00:00Z","v":961720,"vw":17.516906},{"c":17.63,"h":17.77,"l":17.42,"n":10808,"o":17.5,"t":"2025-03-11T04:00:00Z","v":817722,"vw":17.639203},{"c":17.41,"h":17.635,"l":17.37,"n":15689,"o":17.58,"t":"2025-03-12T04:00:00Z","v":1557171,"vw":17.459365},{"c":17.39,"h":17.45,"l":17.005,"n":16376,"o":17.4,"t":"2025-03-13T04:00:00Z","v":3274780,"vw":17.139522},{"c":17.39,"h":17.5168,"l":17.3056,"n":13048,"o":17.38,"t":"2025-03-14T04:00:00Z","v":972586,"vw":17.387218},{"c":17.53,"h":17.86,"l":17.3625,"n":14481,"o":17.41,"t":"2025-03-17T04:00:00Z","v":1137271,"vw":17.608138},{"c":17.28,"h":17.575,"l":17.25,"n":9275,"o":17.45,"t":"2025-03-18T04:00:00Z","v":941475,"vw":17.333302},{"c":17.29,"h":17.35,"l":17.15,"n":10311,"o":17.31,"t":"2025-03-19T04:00:00Z","v":958704,"vw":17.260797},{"c":17.21,"h":17.28,"l":17.02,"n":8400,"o":17.23,"t":"2025-03-20T04:00:00Z","v":559488,"vw":17.16729},{"c":17.27,"h":17.4,"l":17.11,"n":9552,"o":17.18,"t":"2025-03-21T04:00:00Z","v":2929620,"vw":17.266054},{"c":17.33,"h":17.415,"l":17.23,"n":10701,"o":17.38,"t":"2025-03-24T04:00:00Z","v":835483,"vw":17.309285},{"c":17.38,"h":17.6,"l":17.25,"n":9782,"o":17.29,"t":"2025-03-25T04:00:00Z","v":690996,"vw":17.433988},{"c":17.42,"h":17.68,"l":17.35,"n":9721,"o":17.44,"t":"2025-03-26T04:00:00Z","v":792379,"vw":17.451732},{"c":17.88,"h":17.93,"l":17.315,"n":12138,"o":17.46,"t":"2025-03-27T04:00:00Z","v":1162583,"vw":17.836181},{"c":18.18,"h":18.34,"l":17.84,"n":11518,"o":17.88,"t":"2025-03-28T04:00:00Z","v":829709,"vw":18.152612},{"c":18.13,"h":18.265,"l":17.895,"n":8848,"o":18.18,"t":"2025-03-31T04:00:00Z","v":633821,"vw":18.105002},{"c":17.94,"h":18.14,"l":17.775,"n":11472,"o":18.05,"t":"2025-04-01T04:00:00Z","v":783887,"vw":17.921103},{"c":18.07,"h":18.21,"l":17.81,"n":9957,"o":17.86,"t":"2025-04-02T04:00:00Z","v":666048,"vw":18.061068},{"c":18.08,"h":18.17,"l":17.54,"n":10071,"o":17.83,"t":"2025-04-03T04:00:00Z","v":610696,"vw":18.027047},{"c":17.72,"h":18.03,"l":17.22,"n":14263,"o":17.86,"t":"2025-04-04T04:00:00Z","v":990128,"vw":17.673061},{"c":17.51,"h":17.835,"l":17.08,"n":15396,"o":17.22,"t":"2025-04-07T04:00:00Z","v":1106773,"vw":17.432139},{"c":17.25,"h":17.89,"l":16.9,"n":16774,"o":17.71,"t":"2025-04-08T04:00:00Z","v":1285944,"vw":17.196498},{"c":17.32,"h":17.65,"l":16.84,"n":16514,"o":17,"t":"2025-04-09T04:00:00Z","v":1136816,"vw":17.228669},{"c":17.1,"h":17.26,"l":16.67,"n":17799,"o":17.26,"t":"2025-04-10T04:00:00Z","v":1189782,"vw":17.032288},{"c":17.52,"h":17.725,"l":16.9,"n":12159,"o":17.18,"t":"2025-04-11T04:00:00Z","v":886422,"vw":17.532511},{"c":17.98,"h":18.06,"l":17.465,"n":15890,"o":17.6,"t":"2025-04-14T04:00:00Z","v":1717656,"vw":17.930766},{"c":18.11,"h":18.2799,"l":17.92,"n":10860,"o":18,"t":"2025-04-15T04:00:00Z","v":777500,"vw":18.124993},{"c":18.09,"h":18.3,"l":17.92,"n":11982,"o":18.11,"t":"2025-04-16T04:00:00Z","v":688891,"vw":18.149489},{"c":18.27,"h":18.37,"l":18.12,"n":9942,"o":18.12,"t":"2025-04-17T04:00:00Z","v":738245,"vw":18.288442},{"c":18.28,"h":18.37,"l":18.07,"n":9223,"o":18.17,"t":"2025-04-21T04:00:00Z","v":748254,"vw":18.275948},{"c":18.5,"h":18.52,"l":18.3,"n":12369,"o":18.35,"t":"2025-04-22T04:00:00Z","v":825795,"vw":18.462202},{"c":18.37,"h":18.62,"l":18.27,"n":10941,"o":18.55,"t":"2025-04-23T04:00:00Z","v":515762,"vw":18.394594},{"c":18.38,"h":18.57,"l":18.26,"n":9872,"o":18.37,"t":"2025-04-24T04:00:00Z","v":551927,"vw":18.370054},{"c":18.24,"h":18.32,"l":18.01,"n":7483,"o":18.32,"t":"2025-04-25T04:00:00Z","v":419440,"vw":18.193867},{"c":18.38,"h":18.395,"l":18.235,"n":10205,"o":18.28,"t":"2025-04-28T04:00:00Z","v":1053068,"vw":18.319257},{"c":18.52,"h":18.75,"l":18.2,"n":11661,"o":18.34,"t":"2025-04-29T04:00:00Z","v":573247,"vw":18.570636},{"c":18.69,"h":18.78,"l":18.56,"n":9005,"o":18.6,"t":"2025-04-30T04:00:00Z","v":551512,"vw":18.696126},{"c":18.65,"h":18.68,"l":18.315,"n":8655,"o":18.67,"t":"2025-05-01T04:00:00Z","v":522577,"vw":18.623904},{"c":18.72,"h":18.85,"l":18.64,"n":8478,"o":18.79,"t":"2025-05-02T04:00:00Z","v":529007,"vw":18.726827},{"c":18.74,"h":18.77,"l":18.6,"n":10283,"o":18.71,"t":"2025-05-05T04:00:00Z","v":430208,"vw":18.732761},{"c":18.71,"h":18.77,"l":18.51,"n":8530,"o":18.71,"t":"2025-05-06T04:00:00Z","v":440806,"vw":18.674733},{"c":18.74,"h":18.9,"l":18.69,"n":10270,"o":18.76,"t":"2025-05-07T04:00:00Z","v":453846,"vw":18.768912},{"c":18.58,"h":18.77,"l":18.05,"n":11811,"o":18.76,"t":"2025-05-08T04:00:00Z","v":700320,"vw":18.480257},{"c":18.56,"h":18.67,"l":18.4,"n":7125,"o":18.62,"t":"2025-05-09T04:00:00Z","v":445892,"vw":18.566449},{"c":18.61,"h":18.72,"l":18.48,"n":10226,"o":18.57,"t":"2025-05-12T04:00:00Z","v":546053,"vw":18.601206},{"c":18.26,"h":18.62,"l":18.04,"n":10575,"o":18.59,"t":"2025-05-13T04:00:00Z","v":682498,"vw":18.232081},{"c":18.01,"h":18.37,"l":17.99,"n":8811,"o":18.27,"t":"2025-05-14T04:00:00Z","v":562138,"vw":18.06315},{"c":18.33,"h":18.56,"l":18.08,"n":10307,"o":18.08,"t":"2025-05-15T04:00:00Z","v":635968,"vw":18.361123},{"c":18.58,"h":18.75,"l":18.13,"n":10216,"o":18.28,"t":"2025-05-16T04:00:00Z","v":818848,"vw":18.595034},{"c":18.63,"h":18.75,"l":18.54,"n":7334,"o":18.59,"t":"2025-05-19T04:00:00Z","v":392616,"vw":18.623348},{"c":18.78,"h":18.875,"l":18.57,"n":9833,"o":18.61,"t":"2025-05-20T04:00:00Z","v":637408,"vw":18.751929},{"c":18.95,"h":19.08,"l":18.72,"n":10594,"o":18.78,"t":"2025-05-21T04:00:00Z","v":665457,"vw":18.967547},{"c":18.82,"h":19.02,"l":18.59,"n":8010,"o":18.92,"t":"2025-05-22T04:00:00Z","v":533711,"vw":18.799061},{"c":18.97,"h":19.1,"l":18.66,"n":11042,"o":18.74,"t":"2025-05-23T04:00:00Z","v":808594,"vw":18.978361},{"c":19.15,"h":19.265,"l":19.01,"n":11508,"o":19.11,"t":"2025-05-27T04:00:00Z","v":1040661,"vw":19.142188},{"c":19.12,"h":19.39,"l":19.02,"n":10180,"o":19.09,"t":"2025-05-28T04:00:00Z","v":836010,"vw":19.200741},{"c":19.49,"h":19.55,"l":19.029,"n":11702,"o":19.09,"t":"2025-05-29T04:00:00Z","v":722661,"vw":19.436966},{"c":19.57,"h":19.655,"l":19.4,"n":11755,"o":19.49,"t":"2025-05-30T04:00:00Z","v":872004,"vw":19.560074},{"c":20.14,"h":20.3299,"l":19.51,"n":15476,"o":19.53,"t":"2025-06-02T04:00:00Z","v":1360035,"vw":20.088446},{"c":20.6,"h":20.82,"l":20.1,"n":15888,"o":20.14,"t":"2025-06-03T04:00:00Z","v":1218188,"vw":20.62408},{"c":20.88,"h":20.96,"l":20.555,"n":16286,"o":20.59,"t":"2025-06-04T04:00:00Z","v":1310001,"vw":20.843437},{"c":21.17,"h":21.18,"l":20.79,"n":14303,"o":20.95,"t":"2025-06-05T04:00:00Z","v":1059243,"vw":21.04991},{"c":21.58,"h":21.6,"l":21.165,"n":17793,"o":21.21,"t":"2025-06-06T04:00:00Z","v":1154822,"vw":21.46476},{"c":21.58,"h":21.79,"l":21.55,"n":15857,"o":21.6,"t":"2025-06-09T04:00:00Z","v":1349549,"vw":21.633086},{"c":21.53,"h":21.975,"l":21.51,"n":17379,"o":21.65,"t":"2025-06-10T04:00:00Z","v":1055409,"vw":21.695771},{"c":21.37,"h":21.73,"l":21.35,"n":12600,"o":21.5,"t":"2025-06-11T04:00:00Z","v":711135,"vw":21.490309},{"c":21.4,"h":21.695,"l":21.28,"n":13854,"o":21.39,"t":"2025-06-12T04:00:00Z","v":1442946,"vw":21.515291},{"c":21.69,"h":21.93,"l":21.22,"n":18070,"o":21.32,"t":"2025-06-13T04:00:00Z","v":1422327,"vw":21.65744},{"c":21.8,"h":22,"l":21.58,"n":13449,"o":21.69,"t":"2025-06-16T04:00:00Z","v":986936,"vw":21.820429},{"c":21.44,"h":21.97,"l":21.24,"n":10978,"o":21.79,"t":"2025-06-17T04:00:00Z","v":1119014,"vw":21.430794},{"c":21.46,"h":21.6,"l":21.35,"n":10683,"o":21.49,"t":"2025-06-18T04:00:00Z","v":644160,"vw":21.448912},{"c":21,"h":21.59,"l":20.92,"n":10456,"o":21.12,"t":"2025-06-20T04:00:00Z","v":1218233,"vw":21.064345},{"c":20.82,"h":21.04,"l":20.48,"n":11415,"o":21.04,"t":"2025-06-23T04:00:00Z","v":885713,"vw":20.79203},{"c":20.68,"h":21.9699,"l":20.46,"n":10399,"o":20.95,"t":"2025-06-24T04:00:00Z","v":785818,"vw":20.647736},{"c":20.48,"h":20.84,"l":20.37,"n":10348,"o":20.72,"t":"2025-06-25T04:00:00Z","v":821023,"vw":20.512176},{"c":20.39,"h":20.65,"l":20.22,"n":9820,"o":20.51,"t":"2025-06-26T04:00:00Z","v":642855,"vw":20.357201},{"c":19.96,"h":20.57,"l":19.68,"n":13161,"o":20.5,"t":"2025-06-27T04:00:00Z","v":3000995,"vw":19.946549},{"c":20.09,"h":20.27,"l":19.89,"n":9777,"o":20.1,"t":"2025-06-30T04:00:00Z","v":611171,"vw":20.046589},{"c":19.79,"h":20.185,"l":19.76,"n":11939,"o":20.11,"t":"2025-07-01T04:00:00Z","v":694593,"vw":19.898079},{"c":19.4,"h":19.87,"l":19.365,"n":13916,"o":19.76,"t":"2025-07-02T04:00:00Z","v":903911,"vw":19.46482},{"c":19.21,"h":19.53,"l":19.04,"n":10350,"o":19.53,"t":"2025-07-03T04:00:00Z","v":617656,"vw":19.190979},{"c":18.91,"h":19.44,"l":18.87,"n":15020,"o":19.23,"t":"2025-07-07T04:00:00Z","v":1089045,"vw":18.975215},{"c":19.06,"h":19.15,"l":18.94,"n":14712,"o":18.95,"t":"2025-07-08T04:00:00Z","v":949632,"vw":19.051453},{"c":19.17,"h":19.395,"l":18.915,"n":10696,"o":19.25,"t":"2025-07-09T04:00:00Z","v":724616,"vw":19.125946},{"c":19.06,"h":19.335,"l":18.98,"n":10494,"o":19,"t":"2025-07-10T04:00:00Z","v":702629,"vw":19.124575},{"c":18.77,"h":19.4,"l":18.75,"n":10909,"o":19.4,"t":"2025-07-11T04:00:00Z","v":764767,"vw":18.942675},{"c":19.58,"h":19.59,"l":19.1,"n":17230,"o":19.24,"t":"2025-07-14T04:00:00Z","v":1259801,"vw":19.44781},{"c":19.96,"h":19.99,"l":19.54,"n":18717,"o":19.55,"t":"2025-07-15T04:00:00Z","v":1469646,"vw":19.860893},{"c":20.25,"h":20.4,"l":20.03,"n":13901,"o":20.03,"t":"2025-07-16T04:00:00Z","v":922670,"vw":20.250663},{"c":19.88,"h":20.58,"l":19.88,"n":11465,"o":20.17,"t":"2025-07-17T04:00:00Z","v":970643,"vw":20.070447},{"c":19.57,"h":20.06,"l":19.35,"n":11329,"o":20.06,"t":"2025-07-18T04:00:00Z","v":898044,"vw":19.611552},{"c":19.5,"h":19.69,"l":19.4075,"n":11098,"o":19.57,"t":"2025-07-21T04:00:00Z","v":632135,"vw":19.507467},{"c":19.28,"h":19.68,"l":19.17,"n":10782,"o":19.53,"t":"2025-07-22T04:00:00Z","v":616269,"vw":19.332328},{"c":19.28,"h":19.495,"l":19.07,"n":11863,"o":19.37,"t":"2025-07-23T04:00:00Z","v":662880,"vw":19.227516},{"c":18.92,"h":19.32,"l":18.87,"n":11695,"o":19.29,"t":"2025-07-24T04:00:00Z","v":580602,"vw":18.949494},{"c":18.72,"h":19.01,"l":18.65,"n":13589,"o":18.92,"t":"2025-07-25T04:00:00Z","v":885574,"vw":18.733199},{"c":18.54,"h":18.9825,"l":18.33,"n":14079,"o":18.68,"t":"2025-07-28T04:00:00Z","v":790535,"vw":18.498413},{"c":18.46,"h":18.72,"l":18.36,"n":8959,"o":18.55,"t":"2025-07-29T04:00:00Z","v":474988,"vw":18.4969},{"c":18.43,"h":18.69,"l":18.28,"n":13819,"o":18.43,"t":"2025-07-30T04:00:00Z","v":709856,"vw":18.425024},{"c":18.17,"h":18.51,"l":18.1,"n":9394,"o":18.2,"t":"2025-07-31T04:00:00Z","v":608936,"vw":18.226456},{"c":18.63,"h":18.7356,"l":18.19,"n":16990,"o":18.57,"t":"2025-08-01T04:00:00Z","v":984244,"vw":18.607226},{"c":18.59,"h":18.72,"l":18.4,"n":8761,"o":18.59,"t":"2025-08-04T04:00:00Z","v":543702,"vw":18.607629},{"c":18.44,"h":18.575,"l":18.27,"n":10472,"o":18.55,"t":"2025-08-05T04:00:00Z","v":564944,"vw":18.420049},{"c":18.25,"h":18.33,"l":17.89,"n":12345,"o":18.33,"t":"2025-08-06T04:00:00Z","v":675247,"vw":18.217134},{"c":18.46,"h":18.97,"l":18.21,"n":22697,"o":18.26,"t":"2025-08-07T04:00:00Z","v":1545415,"vw":18.569007},{"c":18.34,"h":18.595,"l":18.23,"n":11648,"o":18.43,"t":"2025-08-08T04:00:00Z","v":612967,"vw":18.365873},{"c":19.65,"h":20.04,"l":18.885,"n":21835,"o":18.96,"t":"2025-08-11T04:00:00Z","v":1655119,"vw":19.660188},{"c":20.09,"h":20.115,"l":19.5,"n":16427,"o":19.66,"t":"2025-08-12T04:00:00Z","v":1147926,"vw":19.896906},{"c":20.61,"h":20.63,"l":20.06,"n":14076,"o":20.18,"t":"2025-08-13T04:00:00Z","v":1057802,"vw":20.465445},{"c":20.88,"h":20.92,"l":20.51,"n":14672,"o":20.57,"t":"2025-08-14T04:00:00Z","v":900552,"vw":20.807245},{"c":20.92,"h":21.13,"l":20.76,"n":13038,"o":20.95,"t":"2025-08-15T04:00:00Z","v":895600,"vw":20.949471},{"c":20.78,"h":21.1089,"l":20.4,"n":13622,"o":21.08,"t":"2025-08-18T04:00:00Z","v":1293442,"vw":20.662395},{"c":20.52,"h":20.9,"l":20.44,"n":9076,"o":20.78,"t":"2025-08-19T04:00:00Z","v":395949,"vw":20.570878},{"c":19.95,"h":20.65,"l":19.89,"n":9401,"o":20.61,"t":"2025-08-20T04:00:00Z","v":515962,"vw":20.078931},{"c":19.97,"h":20.26,"l":19.865,"n":10239,"o":19.96,"t":"2025-08-21T04:00:00Z","v":541146,"vw":19.982969},{"c":20.155,"h":20.345,"l":19.96,"n":11919,"o":20.11,"t":"2025-08-22T04:00:00Z","v":521178,"vw":20.121665},{"c":19.76,"h":20.31,"l":19.655,"n":11874,"o":20.15,"t":"2025-08-25T04:00:00Z","v":615592,"vw":19.827361},{"c":19.93,"h":20,"l":19.68,"n":11383,"o":19.88,"t":"2025-08-26T04:00:00Z","v":698418,"vw":19.908039},{"c":19.84,"h":20.27,"l":19.8,"n":10165,"o":20.03,"t":"2025-08-27T04:00:00Z","v":645616,"vw":19.902163},{"c":20.03,"h":20.06,"l":19.6,"n":9541,"o":19.81,"t":"2025-08-28T04:00:00Z","v":510842,"vw":19.910424},{"c":20.43,"h":20.48,"l":19.87,"n":9550,"o":20.03,"t":"2025-08-29T04:00:00Z","v":649655,"vw":20.340032},{"c":20.88,"h":21.12,"l":20.53,"n":15364,"o":20.53,"t":"2025-09-02T04:00:00Z","v":881367,"vw":20.901662},{"c":20.9,"h":21.065,"l":20.75,"n":10824,"o":20.81,"t":"2025-09-03T04:00:00Z","v":716441,"vw":20.857507},{"c":20.92,"h":21.11,"l":20.785,"n":10165,"o":20.93,"t":"2025-09-04T04:00:00Z","v":608828,"vw":20.968007},{"c":20.48,"h":20.97,"l":20.28,"n":13707,"o":20.94,"t":"2025-09-05T04:00:00Z","v":940039,"vw":20.566319},{"c":20.46,"h":20.62,"l":20.28,"n":11724,"o":20.43,"t":"2025-09-08T04:00:00Z","v":588727,"vw":20.434703},{"c":20.18,"h":20.475,"l":20.09,"n":9092,"o":20.45,"t":"2025-09-09T04:00:00Z","v":578444,"vw":20.204224},{"c":19.87,"h":20.21,"l":19.73,"n":9748,"o":20.21,"t":"2025-09-10T04:00:00Z","v":577121,"vw":19.898072},{"c":19.43,"h":19.975,"l":19.11,"n":13953,"o":19.86,"t":"2025-09-11T04:00:00Z","v":907976,"vw":19.398008},{"c":19.37,"h":19.48,"l":19.16,"n":9841,"o":19.34,"t":"2025-09-12T04:00:00Z","v":623909,"vw":19.339758},{"c":19.55,"h":19.735,"l":19.31,"n":13795,"o":19.31,"t":"2025-09-15T04:00:00Z","v":767880,"vw":19.555948},{"c":19.34,"h":19.725,"l":19.24,"n":13442,"o":19.64,"t":"2025-09-16T04:00:00Z","v":1144728,"vw":19.429449},{"c":19.38,"h":19.66,"l":19.3,"n":8234,"o":19.43,"t":"2025-09-17T04:00:00Z","v":411412,"vw":19.406524},{"c":19.89,"h":19.9,"l":19.34,"n":10319,"o":19.4,"t":"2025-09-18T04:00:00Z","v":544981,"vw":19.755844},{"c":19.19,"h":20.06,"l":19.16,"n":9648,"o":19.88,"t":"2025-09-19T04:00:00Z","v":1590772,"vw":19.283742},{"c":19.04,"h":19.53,"l":18.98,"n":10795,"o":19.34,"t":"2025-09-22T04:00:00Z","v":1274840,"vw":19.095641},{"c":19.1,"h":19.205,"l":19.01,"n":7690,"o":19.01,"t":"2025-09-23T04:00:00Z","v":530894,"vw":19.088352},{"c":18.94,"h":19.115,"l":18.79,"n":7453,"o":19.06,"t":"2025-09-24T04:00:00Z","v":370022,"vw":18.933749},{"c":18.57,"h":19.37,"l":18.46,"n":8916,"o":19.37,"t":"2025-09-25T04:00:00Z","v":445231,"vw":18.618835},{"c":18.86,"h":18.875,"l":18.51,"n":9267,"o":18.71,"t":"2025-09-26T04:00:00Z","v":513819,"vw":18.718985},{"c":19.03,"h":19.13,"l":18.695,"n":11018,"o":18.81,"t":"2025-09-29T04:00:00Z","v":473302,"vw":18.976878},{"c":18.25,"h":18.575,"l":17.55,"n":20650,"o":18.39,"t":"2025-09-30T04:00:00Z","v":1175407,"vw":18.183155},{"c":18.17,"h":18.505,"l":17.89,"n":15076,"o":18.25,"t":"2025-10-01T04:00:00Z","v":859235,"vw":18.223727},{"c":17.655,"h":18.09,"l":17.65,"n":13229,"o":18.09,"t":"2025-10-02T04:00:00Z","v":653660,"vw":17.779216},{"c":17.48,"h":17.785,"l":17.18,"n":17728,"o":17.7,"t":"2025-10-03T04:00:00Z","v":1070826,"vw":17.429219},{"c":17.42,"h":17.79,"l":17.19,"n":16409,"o":17.52,"t":"2025-10-06T04:00:00Z","v":958814,"vw":17.402408},{"c":17.2,"h":17.36,"l":17.12,"n":16451,"o":17.35,"t":"2025-10-07T04:00:00Z","v":763490,"vw":17.21188},{"c":17.37,"h":17.43,"l":17.01,"n":11261,"o":17.2,"t":"2025-10-08T04:00:00Z","v":599578,"vw":17.324967},{"c":17.45,"h":17.655,"l":17.34,"n":11187,"o":17.39,"t":"2025-10-09T04:00:00Z","v":526954,"vw":17.473131},{"c":17.35,"h":17.9299,"l":17.23,"n":10437,"o":17.51,"t":"2025-10-10T04:00:00Z","v":534978,"vw":17.371275},{"c":16.94,"h":17.255,"l":16.9,"n":13066,"o":17.2,"t":"2025-10-13T04:00:00Z","v":596402,"vw":17.021381},{"c":16.67,"h":16.89,"l":16.59,"n":10565,"o":16.86,"t":"2025-10-14T04:00:00Z","v":715186,"vw":16.663293},{"c":17.39,"h":17.475,"l":16.52,"n":11983,"o":16.57,"t":"2025-10-15T04:00:00Z","v":829328,"vw":17.216817},{"c":17.25,"h":17.5,"l":17.1,"n":14298,"o":17.36,"t":"2025-10-16T04:00:00Z","v":835036,"vw":17.25387},{"c":17.27,"h":17.5,"l":17.19,"n":12741,"o":17.25,"t":"2025-10-17T04:00:00Z","v":760832,"vw":17.274987},{"c":17.21,"h":17.33,"l":17.12,"n":8424,"o":17.31,"t":"2025-10-20T04:00:00Z","v":530997,"vw":17.230028},{"c":17.4,"h":17.42,"l":17.13,"n":10188,"o":17.18,"t":"2025-10-21T04:00:00Z","v":660640,"vw":17.327814},{"c":18.35,"h":18.79,"l":17.22,"n":25298,"o":17.45,"t":"2025-10-22T04:00:00Z","v":1763522,"vw":18.138564},{"c":18.26,"h":18.33,"l":17.755,"n":13917,"o":18.31,"t":"2025-10-23T04:00:00Z","v":994543,"vw":18.170322},{"c":17.71,"h":18.445,"l":17.65,"n":11321,"o":18.3,"t":"2025-10-24T04:00:00Z","v":530814,"vw":17.812196},{"c":17.72,"h":17.91,"l":17.6095,"n":7548,"o":17.82,"t":"2025-10-27T04:00:00Z","v":814308,"vw":17.722921},{"c":17.69,"h":17.9,"l":17.51,"n":9942,"o":17.61,"t":"2025-10-28T04:00:00Z","v":505156,"vw":17.752715},{"c":17.57,"h":17.8,"l":17.45,"n":12960,"o":17.472,"t":"2025-10-29T04:00:00Z","v":708861,"vw":17.590723},{"c":17.95,"h":17.95,"l":17.53,"n":10592,"o":17.57,"t":"2025-10-30T04:00:00Z","v":739767,"vw":17.805708},{"c":18.2,"h":18.31,"l":17.77,"n":10991,"o":17.85,"t":"2025-10-31T04:00:00Z","v":668020,"vw":18.165855},{"c":18.11,"h":18.285,"l":17.835,"n":9977,"o":18.11,"t":"2025-11-03T05:00:00Z","v":579297,"vw":18.106714},{"c":18.15,"h":18.3,"l":17.91,"n":9872,"o":18.06,"t":"2025-11-04T05:00:00Z","v":434633,"vw":18.129852},{"c":18.23,"h":18.325,"l":17.87,"n":10113,"o":18.01,"t":"2025-11-05T05:00:00Z","v":630141,"vw":18.186682},{"c":20.58,"h":20.9,"l":18.85,"n":27723,"o":19.85,"t":"2025-11-06T05:00:00Z","v":2123679,"vw":20.422648},{"c":20.86,"h":21.095,"l":20.28,"n":21029,"o":20.738,"t":"2025-11-07T05:00:00Z","v":1108026,"vw":20.816242},{"c":20.87,"h":20.92,"l":20.255,"n":22869,"o":20.86,"t":"2025-11-10T05:00:00Z","v":1389050,"vw":20.672694},{"c":21.9,"h":21.985,"l":20.86,"n":18732,"o":20.91,"t":"2025-11-11T05:00:00Z","v":1230492,"vw":21.712416},{"c":22.28,"h":22.455,"l":21.69,"n":18956,"o":21.91,"t":"2025-11-12T05:00:00Z","v":1095669,"vw":22.241421},{"c":22.2,"h":22.76,"l":21.85,"n":17149,"o":22.29,"t":"2025-11-13T05:00:00Z","v":1094536,"vw":22.175119},{"c":22.25,"h":22.345,"l":21.81,"n":13172,"o":22.07,"t":"2025-11-14T05:00:00Z","v":766176,"vw":22.203045},{"c":21.97,"h":22.51,"l":21.96,"n":17561,"o":22.3,"t":"2025-11-17T05:00:00Z","v":905609,"vw":22.146261},{"c":21.87,"h":22.2799,"l":21.73,"n":11591,"o":21.97,"t":"2025-11-18T05:00:00Z","v":652493,"vw":21.934807},{"c":21.27,"h":22.48,"l":21.205,"n":14618,"o":21.87,"t":"2025-11-19T05:00:00Z","v":829999,"vw":21.477068},{"c":21.16,"h":21.6,"l":21.08,"n":13433,"o":21.35,"t":"2025-11-20T05:00:00Z","v":739396,"vw":21.223847},{"c":20.96,"h":21.2281,"l":20.68,"n":14923,"o":21.1,"t":"2025-11-21T05:00:00Z","v":797602,"vw":21.002477},{"c":21.29,"h":21.49,"l":20.96,"n":14006,"o":20.96,"t":"2025-11-24T05:00:00Z","v":1129483,"vw":21.281879},{"c":21.72,"h":21.84,"l":21.2,"n":13279,"o":21.49,"t":"2025-11-25T05:00:00Z","v":797916,"vw":21.562443},{"c":21.71,"h":22.16,"l":21.669,"n":17758,"o":21.81,"t":"2025-11-26T05:00:00Z","v":1063624,"vw":21.817624},{"c":21.73,"h":21.785,"l":21.38,"n":8020,"o":21.78,"t":"2025-11-28T05:00:00Z","v":360174,"vw":21.658481},{"c":21.16,"h":21.93,"l":21.045,"n":12737,"o":21.63,"t":"2025-12-01T05:00:00Z","v":706451,"vw":21.200847},{"c":20.98,"h":21.3099,"l":20.64,"n":11569,"o":21.17,"t":"2025-12-02T05:00:00Z","v":755883,"vw":20.957626},{"c":20.86,"h":21.225,"l":20.84,"n":12638,"o":21.1,"t":"2025-12-03T05:00:00Z","v":774555,"vw":20.935396},{"c":20.8,"h":20.95,"l":20.44,"n":11459,"o":20.77,"t":"2025-12-04T05:00:00Z","v":682563,"vw":20.737268},{"c":20.74,"h":20.985,"l":20.485,"n":10651,"o":20.8,"t":"2025-12-05T05:00:00Z","v":508297,"vw":20.701773},{"c":21,"h":21.405,"l":20.925,"n":16557,"o":21,"t":"2025-12-08T05:00:00Z","v":913680,"vw":21.054308},{"c":20.71,"h":21.15,"l":20.63,"n":11452,"o":21,"t":"2025-12-09T05:00:00Z","v":936145,"vw":20.767725},{"c":20.62,"h":21.102,"l":20.52,"n":11107,"o":20.85,"t":"2025-12-10T05:00:00Z","v":678254,"vw":20.7308},{"c":20.62,"h":20.9309,"l":20.4484,"n":14477,"o":20.67,"t":"2025-12-11T05:00:00Z","v":789078,"vw":20.647811},{"c":20.63,"h":21,"l":20.3,"n":13757,"o":20.96,"t":"2025-12-12T05:00:00Z","v":1014378,"vw":20.627788},{"c":20.14,"h":20.7575,"l":20.08,"n":14500,"o":20.63,"t":"2025-12-15T05:00:00Z","v":1009382,"vw":20.225108},{"c":19.92,"h":20.708,"l":19.9,"n":15136,"o":20.708,"t":"2025-12-16T05:00:00Z","v":1106210,"vw":20.05063},{"c":20.05,"h":20.25,"l":19.72,"n":14811,"o":19.93,"t":"2025-12-17T05:00:00Z","v":1022923,"vw":20.034875},{"c":20.07,"h":20.22,"l":19.99,"n":13679,"o":20.02,"t":"2025-12-18T05:00:00Z","v":1116176,"vw":20.093557},{"c":19.99,"h":20.27,"l":19.83,"n":13909,"o":20.03,"t":"2025-12-19T05:00:00Z","v":4191794,"vw":20.00731},{"c":19.99,"h":20.26,"l":19.59,"n":13990,"o":19.97,"t":"2025-12-22T05:00:00Z","v":986394,"vw":19.951616},{"c":19.51,"h":20.07,"l":19.49,"n":11414,"o":20.02,"t":"2025-12-23T05:00:00Z","v":710335,"vw":19.603689},{"c":19.77,"h":19.95,"l":19.3001,"n":6642,"o":19.57,"t":"2025-12-24T05:00:00Z","v":380831,"vw":19.758229},{"c":19.8,"h":19.915,"l":19.66,"n":9797,"o":19.71,"t":"2025-12-26T05:00:00Z","v":375343,"vw":19.79697},{"c":19.72,"h":19.84,"l":19.52,"n":10949,"o":19.67,"t":"2025-12-29T05:00:00Z","v":556564,"vw":19.682155},{"c":19.89,"h":19.99,"l":19.63,"n":10925,"o":19.69,"t":"2025-12-30T05:00:00Z","v":927426,"vw":19.895056},{"c":19.99,"h":20.049,"l":19.8,"n":9902,"o":19.8,"t":"2025-12-31T05:00:00Z","v":563483,"vw":19.945642},{"c":19.87,"h":20.1999,"l":19.79,"n":11062,"o":19.92,"t":"2026-01-02T05:00:00Z","v":453499,"vw":19.892724},{"c":20.03,"h":20.23,"l":19.43,"n":16078,"o":19.81,"t":"2026-01-05T05:00:00Z","v":756636,"vw":19.958952},{"c":19.31,"h":20.195,"l":19.26,"n":13281,"o":20.01,"t":"2026-01-06T05:00:00Z","v":744159,"vw":19.438446},{"c":19.54,"h":19.68,"l":19.3332,"n":10716,"o":19.5,"t":"2026-01-07T05:00:00Z","v":536774,"vw":19.510189},{"c":19.65,"h":19.86,"l":19.515,"n":10417,"o":19.54,"t":"2026-01-08T05:00:00Z","v":625540,"vw":19.680865},{"c":19.58,"h":20.04,"l":19.49,"n":11702,"o":19.68,"t":"2026-01-09T05:00:00Z","v":530494,"vw":19.60226},{"c":19.44,"h":19.9,"l":19.27,"n":14275,"o":19.83,"t":"2026-01-12T05:00:00Z","v":804834,"vw":19.525176},{"c":19.51,"h":19.62,"l":19,"n":15859,"o":19.62,"t":"2026-01-13T05:00:00Z","v":898501,"vw":19.381112},{"c":19.74,"h":19.84,"l":19.44,"n":10096,"o":19.5,"t":"2026-01-14T05:00:00Z","v":581585,"vw":19.661792},{"c":19.76,"h":19.78,"l":19.37,"n":13355,"o":19.64,"t":"2026-01-15T05:00:00Z","v":821624,"vw":19.675516},{"c":19.44,"h":19.8,"l":19.355,"n":9669,"o":19.69,"t":"2026-01-16T05:00:00Z","v":558430,"vw":19.52348},{"c":19.55,"h":19.65,"l":19.29,"n":8809,"o":19.43,"t":"2026-01-20T05:00:00Z","v":505704,"vw":19.535522},{"c":19.6,"h":19.67,"l":19.39,"n":9591,"o":19.48,"t":"2026-01-21T05:00:00Z","v":461140,"vw":19.558528},{"c":19.74,"h":20.0399,"l":19.6,"n":12951,"o":19.61,"t":"2026-01-22T05:00:00Z","v":702486,"vw":19.832946},{"c":19.56,"h":19.85,"l":19.465,"n":10658,"o":19.72,"t":"2026-01-23T05:00:00Z","v":478845,"vw":19.61064},{"c":19.52,"h":19.76,"l":19.42,"n":10294,"o":19.56,"t":"2026-01-26T05:00:00Z","v":529339,"vw":19.542047},{"c":19.72,"h":19.9,"l":19.49,"n":11489,"o":19.54,"t":"2026-01-27T05:00:00Z","v":586947,"vw":19.679277},{"c":19.55,"h":19.83,"l":19.47,"n":10683,"o":19.72,"t":"2026-01-28T05:00:00Z","v":589734,"vw":19.634599},{"c":19.75,"h":19.96,"l":19.62,"n":12154,"o":19.62,"t":"2026-01-29T05:00:00Z","v":598137,"vw":19.768645},{"c":20,"h":20.145,"l":19.58,"n":12465,"o":19.69,"t":"2026-01-30T05:00:00Z","v":836860,"vw":19.972448},{"c":20.98,"h":20.98,"l":19.81,"n":15787,"o":19.99,"t":"2026-02-02T05:00:00Z","v":922739,"vw":20.718198},{"c":21,"h":21.42,"l":20.65,"n":19741,"o":20.76,"t":"2026-02-03T05:00:00Z","v":1414274,"vw":20.902372},{"c":21.48,"h":21.66,"l":21.02,"n":15514,"o":21.06,"t":"2026-02-04T05:00:00Z","v":954048,"vw":21.435256},{"c":21.57,"h":21.86,"l":21.35,"n":12901,"o":21.41,"t":"2026-02-05T05:00:00Z","v":717428,"vw":21.601923},{"c":21.8,"h":21.92,"l":21.56,"n":11017,"o":21.56,"t":"2026-02-06T05:00:00Z","v":650567,"vw":21.810955},{"c":21.63,"h":21.9322,"l":21.26,"n":13337,"o":21.88,"t":"2026-02-09T05:00:00Z","v":691062,"vw":21.532307},{"c":21.84,"h":21.99,"l":21.5682,"n":9762,"o":21.63,"t":"2026-02-10T05:00:00Z","v":690776,"vw":21.775347},{"c":22.48,"h":22.71,"l":21.55,"n":24190,"o":21.72,"t":"2026-02-11T05:00:00Z","v":1513345,"vw":22.380186},{"c":22.44,"h":23.42,"l":22.33,"n":19433,"o":22.51,"t":"2026-02-12T05:00:00Z","v":1262592,"vw":22.771605},{"c":22.7,"h":22.96,"l":22.12,"n":11465,"o":22.39,"t":"2026-02-13T05:00:00Z","v":538854,"vw":22.619328},{"c":23.85,"h":23.91,"l":23,"n":16415,"o":23.4,"t":"2026-02-17T05:00:00Z","v":929072,"vw":23.681826},{"c":23.66,"h":24.01,"l":23.2201,"n":14340,"o":23.79,"t":"2026-02-18T05:00:00Z","v":685103,"vw":23.618893},{"c":23.64,"h":23.86,"l":23.35,"n":12915,"o":23.81,"t":"2026-02-19T05:00:00Z","v":655567,"vw":23.590911},{"c":23.39,"h":23.78,"l":23.26,"n":18457,"o":23.57,"t":"2026-02-20T05:00:00Z","v":683537,"vw":23.41623},{"c":23.41,"h":23.67,"l":22.93,"n":15769,"o":23.46,"t":"2026-02-23T05:00:00Z","v":765212,"vw":23.26524},{"c":23.42,"h":23.44,"l":22.84,"n":17658,"o":23.37,"t":"2026-02-24T05:00:00Z","v":878002,"vw":23.248887},{"c":24.24,"h":24.245,"l":23.43,"n":17387,"o":23.43,"t":"2026-02-25T05:00:00Z","v":781108,"vw":24.051967},{"c":23.54,"h":25.145,"l":23.24,"n":20811,"o":25,"t":"2026-02-26T05:00:00Z","v":1364736,"vw":23.722757},{"c":22.96,"h":23.88,"l":22.65,"n":14943,"o":23.65,"t":"2026-02-27T05:00:00Z","v":1101844,"vw":23.04028},{"c":22.83,"h":23.07,"l":22.69,"n":14531,"o":22.76,"t":"2026-03-02T05:00:00Z","v":718990,"vw":22.85882},{"c":22.3,"h":22.75,"l":22.17,"n":14039,"o":22.55,"t":"2026-03-03T05:00:00Z","v":711285,"vw":22.405179},{"c":22.73,"h":22.93,"l":22.1,"n":13679,"o":22.36,"t":"2026-03-04T05:00:00Z","v":630853,"vw":22.708465},{"c":22.18,"h":22.505,"l":21.97,"n":14884,"o":22.33,"t":"2026-03-05T05:00:00Z","v":711928,"vw":22.182127},{"c":22.03,"h":22.135,"l":21.76,"n":13800,"o":22.11,"t":"2026-03-06T05:00:00Z","v":564358,"vw":21.987753},{"c":22.32,"h":22.37,"l":21.695,"n":15039,"o":21.75,"t":"2026-03-09T04:00:00Z","v":591912,"vw":22.139049},{"c":22.41,"h":22.71,"l":22.17,"n":14954,"o":22.41,"t":"2026-03-10T04:00:00Z","v":626543,"vw":22.451701},{"c":22.42,"h":22.42,"l":22.135,"n":10364,"o":22.27,"t":"2026-03-11T04:00:00Z","v":466656,"vw":22.346365},{"c":21.97,"h":22.39,"l":21.91,"n":12107,"o":22.05,"t":"2026-03-12T04:00:00Z","v":609402,"vw":22.038366},{"c":22.03,"h":22.24,"l":21.66,"n":13549,"o":21.98,"t":"2026-03-13T04:00:00Z","v":650053,"vw":21.971815},{"c":22.15,"h":22.365,"l":22.06,"n":12858,"o":22.19,"t":"2026-03-16T04:00:00Z","v":562465,"vw":22.173895},{"c":22.06,"h":22.34,"l":21.94,"n":10951,"o":22.3,"t":"2026-03-17T04:00:00Z","v":442318,"vw":22.08492},{"c":21.89,"h":22.33,"l":21.71,"n":15262,"o":21.99,"t":"2026-03-18T04:00:00Z","v":659440,"vw":21.92463},{"c":22.09,"h":22.37,"l":21.84,"n":34606,"o":21.84,"t":"2026-03-19T04:00:00Z","v":698416,"vw":22.116908},{"c":21.7,"h":22.25,"l":21.63,"n":14592,"o":22.22,"t":"2026-03-20T04:00:00Z","v":2707219,"vw":21.725813},{"c":21.91,"h":22.165,"l":21.66,"n":12504,"o":22.02,"t":"2026-03-23T04:00:00Z","v":928298,"vw":21.897778},{"c":21.92,"h":22.05,"l":21.615,"n":11630,"o":21.82,"t":"2026-03-24T04:00:00Z","v":728143,"vw":21.913701},{"c":22.59,"h":22.67,"l":22.04,"n":11334,"o":22.08,"t":"2026-03-25T04:00:00Z","v":568287,"vw":22.540397},{"c":22.66,"h":22.92,"l":22.53,"n":13605,"o":22.53,"t":"2026-03-26T04:00:00Z","v":691789,"vw":22.722709},{"c":22.66,"h":23.175,"l":22.51,"n":11051,"o":22.71,"t":"2026-03-27T04:00:00Z","v":497047,"vw":22.809163},{"c":22.91,"h":23.07,"l":22.52,"n":16846,"o":22.71,"t":"2026-03-30T04:00:00Z","v":2035504,"vw":22.888985},{"c":23.3,"h":23.43,"l":22.985,"n":11744,"o":23.09,"t":"2026-03-31T04:00:00Z","v":725822,"vw":23.267693},{"c":23.41,"h":23.63,"l":23.105,"n":13628,"o":23.54,"t":"2026-04-01T04:00:00Z","v":617997,"vw":23.396316},{"c":22.99,"h":23.3699,"l":22.91,"n":12299,"o":23.21,"t":"2026-04-02T04:00:00Z","v":595106,"vw":23.046447},{"c":23.02,"h":23.15,"l":22.76,"n":12502,"o":22.9,"t":"2026-04-06T04:00:00Z","v":451874,"vw":23.023748},{"c":23.28,"h":23.39,"l":22.75,"n":17109,"o":22.95,"t":"2026-04-07T04:00:00Z","v":531639,"vw":23.221008},{"c":23.62,"h":23.89,"l":23.21,"n":15312,"o":23.545,"t":"2026-04-08T04:00:00Z","v":650172,"vw":23.564431},{"c":24.2,"h":24.21,"l":23.55,"n":14050,"o":23.6,"t":"2026-04-09T04:00:00Z","v":657784,"vw":24.037544},{"c":23.76,"h":24.405,"l":23.51,"n":15768,"o":24.3,"t":"2026-04-10T04:00:00Z","v":859055,"vw":23.806234},{"c":23.97,"h":23.99,"l":23.39,"n":11191,"o":23.8,"t":"2026-04-13T04:00:00Z","v":548652,"vw":23.813617},{"c":24.19,"h":24.445,"l":23.9401,"n":14156,"o":23.98,"t":"2026-04-14T04:00:00Z","v":582967,"vw":24.248883},{"c":23.92,"h":24.305,"l":23.73,"n":13175,"o":24.17,"t":"2026-04-15T04:00:00Z","v":515404,"vw":23.915686},{"c":23.6,"h":23.98,"l":23.275,"n":15249,"o":23.77,"t":"2026-04-16T04:00:00Z","v":768329,"vw":23.602878},{"c":24.24,"h":24.29,"l":23.625,"n":13567,"o":23.87,"t":"2026-04-17T04:00:00Z","v":684035,"vw":24.109886},{"c":23.92,"h":24.4499,"l":23.81,"n":11022,"o":24.2,"t":"2026-04-20T04:00:00Z","v":590075,"vw":24.027245},{"c":23.61,"h":23.945,"l":23.33,"n":12524,"o":23.93,"t":"2026-04-21T04:00:00Z","v":536976,"vw":23.576739},{"c":23.5,"h":23.82,"l":23.33,"n":11884,"o":23.75,"t":"2026-04-22T04:00:00Z","v":448676,"vw":23.500327},{"c":23.48,"h":23.93,"l":23.32,"n":8917,"o":23.7,"t":"2026-04-23T04:00:00Z","v":387172,"vw":23.475523},{"c":23.57,"h":23.645,"l":23.01,"n":10055,"o":23.39,"t":"2026-04-24T04:00:00Z","v":456608,"vw":23.409478},{"c":23.36,"h":23.93,"l":23.19,"n":13862,"o":23.93,"t":"2026-04-27T04:00:00Z","v":541197,"vw":23.387961},{"c":23.69,"h":23.89,"l":23.455,"n":10037,"o":23.5,"t":"2026-04-28T04:00:00Z","v":530444,"vw":23.675177},{"c":23.05,"h":23.38,"l":22.95,"n":10708,"o":23.38,"t":"2026-04-29T04:00:00Z","v":564194,"vw":23.064135},{"c":22.99,"h":23.35,"l":22.97,"n":12547,"o":23.05,"t":"2026-04-30T04:00:00Z","v":626121,"vw":23.057714},{"c":23.11,"h":23.245,"l":22.77,"n":11114,"o":22.99,"t":"2026-05-01T04:00:00Z","v":406221,"vw":23.086948},{"c":22.99,"h":23.4299,"l":22.86,"n":10694,"o":22.94,"t":"2026-05-04T04:00:00Z","v":458791,"vw":23.023522},{"c":22.65,"h":23.285,"l":22.64,"n":12786,"o":23.03,"t":"2026-05-05T04:00:00Z","v":620632,"vw":22.800309},{"c":22.52,"h":22.835,"l":22.4901,"n":14661,"o":22.82,"t":"2026-05-06T04:00:00Z","v":617528,"vw":22.566707},{"c":22.8,"h":23.99,"l":22.2,"n":18268,"o":23.49,"t":"2026-05-07T04:00:00Z","v":1130768,"vw":22.859528},{"c":22.89,"h":23.085,"l":22.7,"n":13162,"o":22.72,"t":"2026-05-08T04:00:00Z","v":540376,"vw":22.90896},{"c":22.52,"h":23.54,"l":22.265,"n":15880,"o":23.07,"t":"2026-05-11T04:00:00Z","v":801018,"vw":22.650119},{"c":22.74,"h":23.2,"l":22.53,"n":11797,"o":22.6,"t":"2026-05-12T04:00:00Z","v":582029,"vw":22.755927},{"c":23.14,"h":23.22,"l":22.55,"n":13420,"o":22.55,"t":"2026-05-13T04:00:00Z","v":637320,"vw":23.037596},{"c":22.86,"h":23.535,"l":22.73,"n":12915,"o":23.22,"t":"2026-05-14T04:00:00Z","v":633971,"vw":22.940776},{"c":21.97,"h":22.85,"l":21.78,"n":14432,"o":22.83,"t":"2026-05-15T04:00:00Z","v":1002608,"vw":22.073126},{"c":21.8,"h":22.275,"l":21.771,"n":15702,"o":21.98,"t":"2026-05-18T04:00:00Z","v":985967,"vw":21.961251},{"c":21.73,"h":22.04,"l":21.5038,"n":15560,"o":21.81,"t":"2026-05-19T04:00:00Z","v":809293,"vw":21.785067},{"c":22.24,"h":22.515,"l":21.84,"n":16763,"o":21.9,"t":"2026-05-20T04:00:00Z","v":937999,"vw":22.316926},{"c":22.2,"h":22.32,"l":21.84,"n":15275,"o":22.17,"t":"2026-05-21T04:00:00Z","v":815166,"vw":22.118051},{"c":22.46,"h":22.5,"l":21.9501,"n":15499,"o":22.17,"t":"2026-05-22T04:00:00Z","v":1187365,"vw":22.279562},{"c":22.68,"h":22.95,"l":22.34,"n":19059,"o":22.38,"t":"2026-05-26T04:00:00Z","v":901814,"vw":22.744114},{"c":22.13,"h":22.9,"l":22.12,"n":14684,"o":22.72,"t":"2026-05-27T04:00:00Z","v":597504,"vw":22.324682},{"c":21.89,"h":22.22,"l":21.72,"n":18269,"o":22.09,"t":"2026-05-28T04:00:00Z","v":1276312,"vw":21.888785},{"c":21.42,"h":21.91,"l":21.26,"n":16905,"o":21.83,"t":"2026-05-29T04:00:00Z","v":1164255,"vw":21.495221},{"c":21.51,"h":21.68,"l":21.24,"n":18377,"o":21.33,"t":"2026-06-01T04:00:00Z","v":1860220,"vw":21.449737},{"c":21.35,"h":21.71,"l":21.28,"n":20398,"o":21.5,"t":"2026-06-02T04:00:00Z","v":1047151,"vw":21.395662},{"c":21.7,"h":21.8851,"l":21.29,"n":17446,"o":21.41,"t":"2026-06-03T04:00:00Z","v":909901,"vw":21.634207},{"c":22.16,"h":22.43,"l":21.99,"n":14711,"o":22.02,"t":"2026-06-04T04:00:00Z","v":720264,"vw":22.222821},{"c":22.52,"h":22.93,"l":22.41,"n":18142,"o":22.46,"t":"2026-06-05T04:00:00Z","v":845430,"vw":22.580216},{"c":22.33,"h":22.67,"l":22.045,"n":17795,"o":22.52,"t":"2026-06-08T04:00:00Z","v":913494,"vw":22.231837},{"c":22.54,"h":22.7,"l":22.3,"n":17449,"o":22.53,"t":"2026-06-09T04:00:00Z","v":738514,"vw":22.559016},{"c":23,"h":23.32,"l":22.6,"n":15114,"o":22.7,"t":"2026-06-10T04:00:00Z","v":727544,"vw":22.990391},{"c":22.44,"h":23.3723,"l":22.35,"n":17671,"o":23.1,"t":"2026-06-11T04:00:00Z","v":762868,"vw":22.57125},{"c":22.74,"h":22.75,"l":22.51,"n":13297,"o":22.56,"t":"2026-06-12T04:00:00Z","v":557747,"vw":22.686161},{"c":22.42,"h":22.825,"l":22.33,"n":16905,"o":22.72,"t":"2026-06-15T04:00:00Z","v":709875,"vw":22.492767},{"c":22.61,"h":22.998,"l":22.37,"n":14376,"o":22.99,"t":"2026-06-16T04:00:00Z","v":564722,"vw":22.548628},{"c":22.64,"h":22.86,"l":22.37,"n":13046,"o":22.75,"t":"2026-06-17T04:00:00Z","v":588402,"vw":22.619388},{"c":22.49,"h":23,"l":22.22,"n":13758,"o":22.95,"t":"2026-06-18T04:00:00Z","v":1403845,"vw":22.526464},{"c":22.67,"h":22.98,"l":22.405,"n":15056,"o":22.43,"t":"2026-06-22T04:00:00Z","v":911218,"vw":22.687002},{"c":23.55,"h":23.6,"l":22.685,"n":14123,"o":22.81,"t":"2026-06-23T04:00:00Z","v":635314,"vw":23.410866},{"c":23.64,"h":24.17,"l":23.61,"n":17912,"o":23.61,"t":"2026-06-24T04:00:00Z","v":841258,"vw":23.729207},{"c":23.35,"h":23.97,"l":23.18,"n":15913,"o":23.62,"t":"2026-06-25T04:00:00Z","v":605608,"vw":23.36877},{"c":23.57,"h":23.85,"l":23.39,"n":12784,"o":23.39,"t":"2026-06-26T04:00:00Z","v":2834692,"vw":23.571527},{"c":23.14,"h":23.725,"l":23.075,"n":16923,"o":23.59,"t":"2026-06-29T04:00:00Z","v":879096,"vw":23.21472},{"c":22.71,"h":23.22,"l":22.51,"n":12835,"o":23.19,"t":"2026-06-30T04:00:00Z","v":633038,"vw":22.721252},{"c":21.9,"h":22.89,"l":21.885,"n":15836,"o":22.71,"t":"2026-07-01T04:00:00Z","v":786934,"vw":22.115116},{"c":22.31,"h":22.32,"l":21.7,"n":13436,"o":22.05,"t":"2026-07-02T04:00:00Z","v":655081,"vw":22.209585},{"c":21.82,"h":22.4279,"l":21.79,"n":13838,"o":22.2,"t":"2026-07-06T04:00:00Z","v":660460,"vw":21.88563},{"c":22.25,"h":22.37,"l":21.9,"n":14586,"o":22.11,"t":"2026-07-07T04:00:00Z","v":513429,"vw":22.190655},{"c":22.43,"h":22.73,"l":22.06,"n":15139,"o":22.25,"t":"2026-07-08T04:00:00Z","v":978658,"vw":22.446631},{"c":22.2,"h":22.49,"l":21.98,"n":14888,"o":22.39,"t":"2026-07-09T04:00:00Z","v":672098,"vw":22.165163},{"c":22.24,"h":22.3,"l":21.95,"n":15566,"o":22.25,"t":"2026-07-10T04:00:00Z","v":2676250,"vw":22.17424},{"c":22.21,"h":22.675,"l":22.155,"n":13592,"o":22.26,"t":"2026-07-13T04:00:00Z","v":592274,"vw":22.326426},{"c":21.74,"h":22.09,"l":21.685,"n":15817,"o":22.02,"t":"2026-07-14T04:00:00Z","v":817609,"vw":21.831359},{"c":21.89,"h":22.035,"l":21.56,"n":16059,"o":21.62,"t":"2026-07-15T04:00:00Z","v":1016612,"vw":21.875853},{"c":22.21,"h":22.3,"l":21.96,"n":14498,"o":21.975,"t":"2026-07-16T04:00:00Z","v":644109,"vw":22.165143},{"c":21.71,"h":22.47,"l":21.65,"n":12957,"o":22.18,"t":"2026-07-17T04:00:00Z","v":541166,"vw":21.862504},{"c":21.28,"h":21.84,"l":21.215,"n":12864,"o":21.66,"t":"2026-07-20T04:00:00Z","v":705646,"vw":21.39874},{"c":21.58,"h":21.725,"l":21.19,"n":10488,"o":21.19,"t":"2026-07-21T04:00:00Z","v":606576,"vw":21.541613},{"c":21.43,"h":21.7,"l":21.26,"n":9885,"o":21.68,"t":"2026-07-22T04:00:00Z","v":482115,"vw":21.414994},{"c":21.2,"h":21.45,"l":21.05,"n":12976,"o":21.36,"t":"2026-07-23T04:00:00Z","v":941836,"vw":21.194846},{"c":21.44,"h":21.49,"l":21.29,"n":9096,"o":21.41,"t":"2026-07-24T04:00:00Z","v":550285,"vw":21.416867},{"c":21.3,"h":21.785,"l":21.28,"n":11865,"o":21.5,"t":"2026-07-27T04:00:00Z","v":624223,"vw":21.50788},{"c":21.81,"h":21.94,"l":21.5,"n":12125,"o":21.5,"t":"2026-07-28T04:00:00Z","v":604685,"vw":21.803532},{"c":21.64,"h":21.85,"l":21.4,"n":11080,"o":21.76,"t":"2026-07-29T04:00:00Z","v":536218,"vw":21.615827},{"c":21.22,"h":21.42,"l":21.09,"n":10576,"o":21.35,"t":"2026-07-30T04:00:00Z","v":508595,"vw":21.233111},{"c":20.97,"h":21.08,"l":20.815,"n":11637,"o":21.07,"t":"2026-07-31T04:00:00Z","v":508013,"vw":20.978375},{"c":20.77,"h":21.155,"l":20.6,"n":14086,"o":20.97,"t":"2026-08-03T04:00:00Z","v":799035,"vw":20.759756},{"c":20.86,"h":20.88,"l":20.5,"n":13005,"o":20.635,"t":"2026-08-04T04:00:00Z","v":564682,"vw":20.796121},{"c":20.51,"h":21.13,"l":20.49,"n":13206,"o":21.01,"t":"2026-08-05T04:00:00Z","v":702964,"vw":20.597466},{"c":21.11,"h":22.09,"l":20.7436,"n":22441,"o":21.13,"t":"2026-08-06T04:00:00Z","v":1311062,"vw":21.330979},{"c":20.51,"h":20.96,"l":20.2,"n":16958,"o":20.93,"t":"2026-08-07T04:00:00Z","v":1143156,"vw":20.566589},{"c":20.68,"h":20.82,"l":20.39,"n":14701,"o":20.42,"t":"2026-08-10T04:00:00Z","v":877329,"vw":20.654503},{"c":20.75,"h":20.86,"l":20.54,"n":11373,"o":20.68,"t":"2026-08-11T04:00:00Z","v":596053,"vw":20.724879},{"c":20.81,"h":21.12,"l":20.62,"n":12167,"o":20.69,"t":"2026-08-12T04:00:00Z","v":590702,"vw":20.852382},{"c":20.75,"h":21.0101,"l":20.59,"n":11221,"o":21,"t":"2026-08-13T04:00:00Z","v":524198,"vw":20.764813},{"c":21.19,"h":21.215,"l":20.68,"n":9433,"o":20.72,"t":"2026-08-14T04:00:00Z","v":447096,"vw":21.117247},{"c":20.96,"h":21.2,"l":20.84,"n":12312,"o":21.04,"t":"2026-08-17T04:00:00Z","v":617333,"vw":20.965569},{"c":21.25,"h":21.46,"l":21.205,"n":9138,"o":21.24,"t":"2026-08-18T04:00:00Z","v":627508,"vw":21.2739},{"c":21.48,"h":21.6962,"l":21.36,"n":9502,"o":21.45,"t":"2026-08-19T04:00:00Z","v":504304,"vw":21.528349},{"c":21,"h":21.41,"l":20.87,"n":11474,"o":21.34,"t":"2026-08-20T04:00:00Z","v":795192,"vw":21.029239},{"c":21.07,"h":21.23,"l":20.895,"n":10356,"o":21.01,"t":"2026-08-21T04:00:00Z","v":499406,"vw":21.096602},{"c":21.03,"h":21.1,"l":20.89,"n":12708,"o":21.07,"t":"2026-08-24T04:00:00Z","v":510325,"vw":21.01992},{"c":21.17,"h":21.24,"l":20.93,"n":10996,"o":21.1,"t":"2026-08-25T04:00:00Z","v":411537,"vw":21.122473},{"c":21.24,"h":21.33,"l":20.84,"n":12854,"o":21.15,"t":"2026-08-26T04:00:00Z","v":692531,"vw":21.22537},{"c":20.96,"h":21.095,"l":20.8601,"n":11351,"o":20.99,"t":"2026-08-27T04:00:00Z","v":487459,"vw":20.985039},{"c":20.97,"h":21.07,"l":20.8,"n":10318,"o":20.96,"t":"2026-08-28T04:00:00Z","v":526148,"vw":20.945219},{"c":20.77,"h":21.05,"l":20.68,"n":14393,"o":20.97,"t":"2026-08-31T04:00:00Z","v":877355,"vw":20.827614},{"c":21.08,"h":21.175,"l":20.94,"n":11981,"o":20.97,"t":"2026-09-01T04:00:00Z","v":796821,"vw":21.067895},{"c":21.35,"h":21.48,"l":21.215,"n":11559,"o":21.27,"t":"2026-09-02T04:00:00Z","v":600058,"vw":21.352957},{"c":21.35,"h":21.48,"l":21.04,"n":12447,"o":21.48,"t":"2026-09-03T04:00:00Z","v":611515,"vw":21.304184},{"c":21.33,"h":21.36,"l":21.09,"n":12373,"o":21.2,"t":"2026-09-04T04:00:00Z","v":562709,"vw":21.290225},{"c":21.34,"h":21.51,"l":20.87,"n":16290,"o":21.06,"t":"2026-09-08T04:00:00Z","v":780660,"vw":21.305131},{"c":21.13,"h":21.405,"l":20.77,"n":15732,"o":21.16,"t":"2026-09-09T04:00:00Z","v":843915,"vw":21.084423},{"c":20.62,"h":21.24,"l":20.58,"n":13373,"o":21.16,"t":"2026-09-10T04:00:00Z","v":835447,"vw":20.697422},{"c":20.66,"h":20.875,"l":20.45,"n":11785,"o":20.84,"t":"2026-09-11T04:00:00Z","v":725889,"vw":20.59825},{"c":20.9,"h":21.105,"l":20.69,"n":12831,"o":20.93,"t":"2026-09-14T04:00:00Z","v":884008,"vw":20.967956},{"c":20.84,"h":20.88,"l":20.5,"n":12634,"o":20.86,"t":"2026-09-15T04:00:00Z","v":1102051,"vw":20.800986},{"c":21.2,"h":21.24,"l":20.86,"n":13235,"o":20.86,"t":"2026-09-16T04:00:00Z","v":712144,"vw":21.144788},{"c":21.05,"h":21.415,"l":21,"n":13463,"o":21.22,"t":"2026-09-17T04:00:00Z","v":1249546,"vw":21.129286},{"c":21.14,"h":21.18,"l":20.85,"n":10654,"o":20.93,"t":"2026-09-18T04:00:00Z","v":1433836,"vw":21.117601},{"c":21.04,"h":21.27,"l":21,"n":14218,"o":21.1,"t":"2026-09-21T04:00:00Z","v":671521,"vw":21.112503},{"c":20.98,"h":21.39,"l":20.96,"n":12428,"o":21.17,"t":"2026-09-22T04:00:00Z","v":930854,"vw":21.047901},{"c":20.24,"h":21.36,"l":20.23,"n":22963,"o":21.11,"t":"2026-09-23T04:00:00Z","v":4028793,"vw":20.545036},{"c":20.66,"h":20.79,"l":20.28,"n":17624,"o":20.28,"t":"2026-09-24T04:00:00Z","v":1365459,"vw":20.598665},{"c":20.74,"h":20.78,"l":20.35,"n":13225,"o":20.7,"t":"2026-09-25T04:00:00Z","v":621921,"vw":20.625902},{"c":21.23,"h":21.39,"l":20.59,"n":12270,"o":20.74,"t":"2026-09-28T04:00:00Z","v":853188,"vw":21.160065},{"c":21.11,"h":21.19,"l":20.74,"n":12221,"o":21.19,"t":"2026-09-29T04:00:00Z","v":555826,"vw":21.002664},{"c":21.21,"h":21.45,"l":21.06,"n":12709,"o":21.11,"t":"2026-09-30T04:00:00Z","v":1100232,"vw":21.242615},{"c":20.55,"h":21.28,"l":20.53,"n":14618,"o":21.28,"t":"2026-10-01T04:00:00Z","v":927129,"vw":20.669572},{"c":20.5,"h":20.76,"l":20.495,"n":13783,"o":20.6,"t":"2026-10-02T04:00:00Z","v":774732,"vw":20.585743},{"c":20.64,"h":20.735,"l":20.45,"n":12250,"o":20.53,"t":"2026-10-05T04:00:00Z","v":993422,"vw":20.605629},{"c":20.83,"h":20.97,"l":20.62,"n":11012,"o":20.78,"t":"2026-10-06T04:00:00Z","v":679649,"vw":20.853653},{"c":21.06,"h":21.1,"l":20.78,"n":13662,"o":20.78,"t":"2026-10-07T04:00:00Z","v":636180,"vw":20.998185},{"c":20.87,"h":21.05,"l":20.73,"n":11288,"o":21.05,"t":"2026-10-08T04:00:00Z","v":612371,"vw":20.862155},{"c":21.21,"h":21.28,"l":20.78,"n":10901,"o":20.8,"t":"2026-10-09T04:00:00Z","v":507602,"vw":21.157018},{"c":21.45,"h":21.48,"l":21.12,"n":11399,"o":21.27,"t":"2026-10-12T04:00:00Z","v":521204,"vw":21.414075},{"c":20.74,"h":21.55,"l":20.705,"n":13726,"o":21.55,"t":"2026-10-13T04:00:00Z","v":811584,"vw":20.957403},{"c":20.97,"h":21.18,"l":20.73,"n":14064,"o":20.79,"t":"2026-10-14T04:00:00Z","v":673526,"vw":21.005197},{"c":20.86,"h":21.76,"l":20.83,"n":14242,"o":21.33,"t":"2026-10-15T04:00:00Z","v":673009,"vw":21.087298},{"c":20.78,"h":20.97,"l":20.556,"n":12113,"o":20.97,"t":"2026-10-16T04:00:00Z","v":550506,"vw":20.732822},{"c":21.08,"h":21.15,"l":20.68,"n":11524,"o":20.68,"t":"2026-10-19T04:00:00Z","v":590538,"vw":21.042017},{"c":21.28,"h":21.49,"l":21.12,"n":10004,"o":21.31,"t":"2026-10-20T04:00:00Z","v":507576,"vw":21.262781},{"c":20.91,"h":21.36,"l":20.89,"n":10277,"o":21.2,"t":"2026-10-21T04:00:00Z","v":442236,"vw":20.981464},{"c":21.12,"h":21.27,"l":20.92,"n":7904,"o":21.05,"t":"2026-10-22T04:00:00Z","v":223374,"vw":21.129786}],"volatilityBars":[{"c":21.22,"h":21.27,"l":21,"n":330,"o":21.1,"t":"2026-09-21T13:30:00Z","v":20311,"vw":21.222337},{"c":21.19,"h":21.27,"l":21.19,"n":188,"o":21.26,"t":"2026-09-21T13:45:00Z","v":7487,"vw":21.233261},{"c":21.14,"h":21.2201,"l":21.12,"n":210,"o":21.2201,"t":"2026-09-21T14:00:00Z","v":8698,"vw":21.171416},{"c":21.11,"h":21.14,"l":21.055,"n":480,"o":21.11,"t":"2026-09-21T14:15:00Z","v":19182,"vw":21.100986},{"c":21.14,"h":21.16,"l":21.11,"n":207,"o":21.11,"t":"2026-09-21T14:30:00Z","v":6164,"vw":21.132646},{"c":21.2,"h":21.22,"l":21.15,"n":363,"o":21.15,"t":"2026-09-21T14:45:00Z","v":12552,"vw":21.166412},{"c":21.16,"h":21.2,"l":21.16,"n":285,"o":21.2,"t":"2026-09-21T15:00:00Z","v":5796,"vw":21.169494},{"c":21.16,"h":21.18,"l":21.15,"n":254,"o":21.16,"t":"2026-09-21T15:15:00Z","v":4987,"vw":21.159865},{"c":21.13,"h":21.17,"l":21.13,"n":351,"o":21.165,"t":"2026-09-21T15:30:00Z","v":6298,"vw":21.157696},{"c":21.15,"h":21.155,"l":21.115,"n":492,"o":21.13,"t":"2026-09-21T15:45:00Z","v":14719,"vw":21.134744},{"c":21.12,"h":21.17,"l":21.12,"n":483,"o":21.155,"t":"2026-09-21T16:00:00Z","v":9378,"vw":21.151874},{"c":21.08,"h":21.125,"l":21.07,"n":400,"o":21.11,"t":"2026-09-21T16:15:00Z","v":15442,"vw":21.099793},{"c":21.07,"h":21.0779,"l":21.06,"n":288,"o":21.07,"t":"2026-09-21T16:30:00Z","v":6014,"vw":21.068581},{"c":21.09,"h":21.1,"l":21.045,"n":533,"o":21.06,"t":"2026-09-21T16:45:00Z","v":21931,"vw":21.060092},{"c":21.12,"h":21.12,"l":21.09,"n":435,"o":21.09,"t":"2026-09-21T17:00:00Z","v":19007,"vw":21.100573},{"c":21.155,"h":21.17,"l":21.12,"n":296,"o":21.12,"t":"2026-09-21T17:15:00Z","v":10405,"vw":21.152318},{"c":21.13,"h":21.18,"l":21.13,"n":329,"o":21.15,"t":"2026-09-21T17:30:00Z","v":19377,"vw":21.156384},{"c":21.12,"h":21.14,"l":21.105,"n":228,"o":21.13,"t":"2026-09-21T17:45:00Z","v":10094,"vw":21.12198},{"c":21.15,"h":21.17,"l":21.13,"n":564,"o":21.13,"t":"2026-09-21T18:00:00Z","v":23772,"vw":21.15136},{"c":21.155,"h":21.17,"l":21.14,"n":383,"o":21.15,"t":"2026-09-21T18:15:00Z","v":16654,"vw":21.158213},{"c":21.18,"h":21.185,"l":21.155,"n":517,"o":21.16,"t":"2026-09-21T18:30:00Z","v":18438,"vw":21.165768},{"c":21.185,"h":21.195,"l":21.18,"n":454,"o":21.18,"t":"2026-09-21T18:45:00Z","v":14304,"vw":21.185442},{"c":21.175,"h":21.21,"l":21.175,"n":528,"o":21.18,"t":"2026-09-21T19:00:00Z","v":16497,"vw":21.194298},{"c":21.205,"h":21.22,"l":21.175,"n":639,"o":21.18,"t":"2026-09-21T19:15:00Z","v":26024,"vw":21.207112},{"c":21.17,"h":21.24,"l":21.165,"n":857,"o":21.205,"t":"2026-09-21T19:30:00Z","v":36348,"vw":21.198922},{"c":21.04,"h":21.165,"l":21.04,"n":1734,"o":21.165,"t":"2026-09-21T19:45:00Z","v":101971,"vw":21.08766},{"c":21.04,"h":21.07,"l":21.04,"n":28,"o":21.04,"t":"2026-09-21T20:00:00Z","v":142066,"vw":21.040531},{"c":20.634,"h":20.634,"l":20.634,"n":1,"o":20.634,"t":"2026-09-22T12:30:00Z","v":143,"vw":20.634},{"c":21.17,"h":21.17,"l":21.17,"n":1,"o":21.17,"t":"2026-09-22T13:15:00Z","v":100,"vw":21.17},{"c":21.09,"h":21.19,"l":21.02,"n":150,"o":21.17,"t":"2026-09-22T13:30:00Z","v":11021,"vw":21.144774},{"c":21.25,"h":21.25,"l":21.07,"n":276,"o":21.105,"t":"2026-09-22T13:45:00Z","v":15556,"vw":21.174854},{"c":21.32,"h":21.39,"l":21.25,"n":326,"o":21.26,"t":"2026-09-22T14:00:00Z","v":16521,"vw":21.327897},{"c":21.23,"h":21.339,"l":21.18,"n":258,"o":21.339,"t":"2026-09-22T14:15:00Z","v":11981,"vw":21.242882},{"c":21.255,"h":21.28,"l":21.215,"n":477,"o":21.225,"t":"2026-09-22T14:30:00Z","v":17886,"vw":21.255717},{"c":21.11,"h":21.26,"l":21.09,"n":537,"o":21.26,"t":"2026-09-22T14:45:00Z","v":27012,"vw":21.166606},{"c":21.155,"h":21.16,"l":21.11,"n":277,"o":21.13,"t":"2026-09-22T15:00:00Z","v":9570,"vw":21.134592},{"c":21.165,"h":21.17,"l":21.14,"n":331,"o":21.155,"t":"2026-09-22T15:15:00Z","v":6425,"vw":21.16473},{"c":21.09,"h":21.15,"l":21.07,"n":359,"o":21.15,"t":"2026-09-22T15:30:00Z","v":10629,"vw":21.112507},{"c":21.05,"h":21.1,"l":21.05,"n":213,"o":21.1,"t":"2026-09-22T15:45:00Z","v":4656,"vw":21.076457},{"c":21.1,"h":21.11,"l":21.0499,"n":313,"o":21.05,"t":"2026-09-22T16:00:00Z","v":9004,"vw":21.068131},{"c":21.09,"h":21.11,"l":21.09,"n":330,"o":21.11,"t":"2026-09-22T16:15:00Z","v":7574,"vw":21.098892},{"c":21.09,"h":21.11,"l":21.08,"n":251,"o":21.08,"t":"2026-09-22T16:30:00Z","v":6051,"vw":21.094961},{"c":21.135,"h":21.135,"l":21.0801,"n":210,"o":21.085,"t":"2026-09-22T16:45:00Z","v":7951,"vw":21.102524},{"c":21.13,"h":21.15,"l":21.13,"n":238,"o":21.13,"t":"2026-09-22T17:00:00Z","v":6381,"vw":21.134793},{"c":21.14,"h":21.15,"l":21.13,"n":334,"o":21.13,"t":"2026-09-22T17:15:00Z","v":10109,"vw":21.138095},{"c":21.1,"h":21.14,"l":21.1,"n":339,"o":21.14,"t":"2026-09-22T17:30:00Z","v":8936,"vw":21.11425},{"c":21.1092,"h":21.11,"l":21.08,"n":307,"o":21.095,"t":"2026-09-22T17:45:00Z","v":11528,"vw":21.096876},{"c":21.11,"h":21.15,"l":21.1,"n":294,"o":21.105,"t":"2026-09-22T18:00:00Z","v":7378,"vw":21.126933},{"c":21.14,"h":21.145,"l":21.12,"n":204,"o":21.12,"t":"2026-09-22T18:15:00Z","v":6198,"vw":21.134141},{"c":21.08,"h":21.14,"l":21.08,"n":341,"o":21.14,"t":"2026-09-22T18:30:00Z","v":10742,"vw":21.125332},{"c":21.065,"h":21.085,"l":21.05,"n":431,"o":21.085,"t":"2026-09-22T18:45:00Z","v":14882,"vw":21.066171},{"c":21.08,"h":21.08,"l":21.0409,"n":365,"o":21.07,"t":"2026-09-22T19:00:00Z","v":14766,"vw":21.056114},{"c":21.0692,"h":21.09,"l":21.04,"n":531,"o":21.07,"t":"2026-09-22T19:15:00Z","v":21183,"vw":21.065967},{"c":21.039,"h":21.089,"l":21.01,"n":801,"o":21.06,"t":"2026-09-22T19:30:00Z","v":27739,"vw":21.053099},{"c":20.99,"h":21.05,"l":20.96,"n":2008,"o":21.035,"t":"2026-09-22T19:45:00Z","v":116395,"vw":21.001535},{"c":20.98,"h":20.98,"l":20.98,"n":20,"o":20.98,"t":"2026-09-22T20:00:00Z","v":360220,"vw":20.98},{"c":20.89,"h":20.89,"l":20.89,"n":3,"o":20.89,"t":"2026-09-23T11:00:00Z","v":300,"vw":20.89},{"c":21.09,"h":21.09,"l":21.09,"n":1,"o":21.09,"t":"2026-09-23T13:15:00Z","v":100,"vw":21.09},{"c":21.215,"h":21.36,"l":21.02,"n":369,"o":21.11,"t":"2026-09-23T13:30:00Z","v":42638,"vw":21.195019},{"c":20.89,"h":21.2,"l":20.87,"n":917,"o":21.2,"t":"2026-09-23T13:45:00Z","v":107214,"vw":21.08705},{"c":20.95,"h":21.04,"l":20.84,"n":783,"o":20.89,"t":"2026-09-23T14:00:00Z","v":34677,"vw":20.958677},{"c":20.93,"h":21.02,"l":20.92,"n":733,"o":20.94,"t":"2026-09-23T14:15:00Z","v":65552,"vw":20.983437},{"c":20.99,"h":21.02,"l":20.92,"n":911,"o":20.95,"t":"2026-09-23T14:30:00Z","v":59644,"vw":20.955542},{"c":20.99,"h":21,"l":20.95,"n":580,"o":20.99,"t":"2026-09-23T14:45:00Z","v":17733,"vw":20.982147},{"c":20.97,"h":21.07,"l":20.96,"n":781,"o":20.99,"t":"2026-09-23T15:00:00Z","v":35054,"vw":21.024027},{"c":20.96,"h":21.05,"l":20.94,"n":458,"o":20.97,"t":"2026-09-23T15:15:00Z","v":32409,"vw":20.971704},{"c":21,"h":21.045,"l":20.955,"n":448,"o":20.955,"t":"2026-09-23T15:30:00Z","v":24955,"vw":20.985193},{"c":20.95,"h":21.01,"l":20.8634,"n":702,"o":21,"t":"2026-09-23T15:45:00Z","v":37387,"vw":20.921873},{"c":20.93,"h":20.95,"l":20.92,"n":143,"o":20.95,"t":"2026-09-23T16:00:00Z","v":4662,"vw":20.92929},{"c":20.88,"h":20.96,"l":20.82,"n":716,"o":20.92,"t":"2026-09-23T16:15:00Z","v":40011,"vw":20.907969},{"c":20.865,"h":20.9,"l":20.83,"n":510,"o":20.88,"t":"2026-09-23T16:30:00Z","v":28965,"vw":20.866433},{"c":20.65,"h":20.87,"l":20.61,"n":614,"o":20.85,"t":"2026-09-23T16:45:00Z","v":31340,"vw":20.745928},{"c":20.62,"h":20.66,"l":20.61,"n":257,"o":20.63,"t":"2026-09-23T17:00:00Z","v":8622,"vw":20.631997},{"c":20.69,"h":20.725,"l":20.635,"n":301,"o":20.64,"t":"2026-09-23T17:15:00Z","v":13385,"vw":20.700324},{"c":20.72,"h":20.72,"l":20.66,"n":226,"o":20.69,"t":"2026-09-23T17:30:00Z","v":10910,"vw":20.684906},{"c":20.67,"h":20.76,"l":20.67,"n":242,"o":20.735,"t":"2026-09-23T17:45:00Z","v":12439,"vw":20.728375},{"c":20.59,"h":20.695,"l":20.58,"n":381,"o":20.695,"t":"2026-09-23T18:00:00Z","v":15037,"vw":20.631588},{"c":20.635,"h":20.67,"l":20.58,"n":231,"o":20.58,"t":"2026-09-23T18:15:00Z","v":13591,"vw":20.639379},{"c":20.56,"h":20.65,"l":20.55,"n":1140,"o":20.635,"t":"2026-09-23T18:30:00Z","v":137824,"vw":20.607258},{"c":20.565,"h":20.6,"l":20.54,"n":1323,"o":20.555,"t":"2026-09-23T18:45:00Z","v":140684,"vw":20.564516},{"c":20.54,"h":20.57,"l":20.51,"n":1312,"o":20.55,"t":"2026-09-23T19:00:00Z","v":130817,"vw":20.545425},{"c":20.53,"h":20.62,"l":20.44,"n":1274,"o":20.54,"t":"2026-09-23T19:15:00Z","v":102971,"vw":20.525153},{"c":20.49,"h":20.56,"l":20.47,"n":966,"o":20.55,"t":"2026-09-23T19:30:00Z","v":74282,"vw":20.523987},{"c":20.24,"h":20.5,"l":20.23,"n":5649,"o":20.49,"t":"2026-09-23T19:45:00Z","v":593949,"vw":20.331581},{"c":20.24,"h":20.24,"l":20.24,"n":23,"o":20.24,"t":"2026-09-23T20:00:00Z","v":1775679,"vw":20.24},{"c":20.25,"h":20.35,"l":20.25,"n":4,"o":20.35,"t":"2026-09-24T10:15:00Z","v":203,"vw":20.299751},{"c":20.3,"h":20.3,"l":20.3,"n":2,"o":20.3,"t":"2026-09-24T11:45:00Z","v":940,"vw":20.3},{"c":20.611,"h":20.63,"l":20.28,"n":351,"o":20.32,"t":"2026-09-24T13:30:00Z","v":28040,"vw":20.411537},{"c":20.67,"h":20.79,"l":20.62,"n":361,"o":20.64,"t":"2026-09-24T13:45:00Z","v":16422,"vw":20.67862},{"c":20.53,"h":20.63,"l":20.475,"n":346,"o":20.63,"t":"2026-09-24T14:00:00Z","v":22868,"vw":20.506901},{"c":20.545,"h":20.555,"l":20.47,"n":510,"o":20.54,"t":"2026-09-24T14:15:00Z","v":26017,"vw":20.500342},{"c":20.62,"h":20.63,"l":20.54,"n":205,"o":20.54,"t":"2026-09-24T14:30:00Z","v":5826,"vw":20.597547},{"c":20.625,"h":20.65,"l":20.58,"n":371,"o":20.615,"t":"2026-09-24T14:45:00Z","v":11660,"vw":20.610469},{"c":20.58,"h":20.615,"l":20.58,"n":300,"o":20.61,"t":"2026-09-24T15:00:00Z","v":8095,"vw":20.597705},{"c":20.52,"h":20.61,"l":20.5,"n":507,"o":20.5854,"t":"2026-09-24T15:15:00Z","v":14949,"vw":20.582954},{"c":20.59,"h":20.6099,"l":20.505,"n":522,"o":20.505,"t":"2026-09-24T15:30:00Z","v":18556,"vw":20.561263},{"c":20.59,"h":20.6399,"l":20.55,"n":454,"o":20.59,"t":"2026-09-24T15:45:00Z","v":17234,"vw":20.589023},{"c":20.53,"h":20.63,"l":20.51,"n":334,"o":20.5801,"t":"2026-09-24T16:00:00Z","v":18254,"vw":20.559447},{"c":20.625,"h":20.64,"l":20.52,"n":654,"o":20.53,"t":"2026-09-24T16:15:00Z","v":34038,"vw":20.586516},{"c":20.55,"h":20.64,"l":20.55,"n":543,"o":20.64,"t":"2026-09-24T16:30:00Z","v":19671,"vw":20.6054},{"c":20.51,"h":20.57,"l":20.51,"n":319,"o":20.56,"t":"2026-09-24T16:45:00Z","v":8376,"vw":20.540344},{"c":20.47,"h":20.5105,"l":20.44,"n":631,"o":20.5,"t":"2026-09-24T17:00:00Z","v":48215,"vw":20.494354},{"c":20.49,"h":20.55,"l":20.46,"n":779,"o":20.47,"t":"2026-09-24T17:15:00Z","v":42152,"vw":20.511161},{"c":20.51,"h":20.53,"l":20.48,"n":573,"o":20.51,"t":"2026-09-24T17:30:00Z","v":18755,"vw":20.51259},{"c":20.69,"h":20.7,"l":20.49,"n":665,"o":20.51,"t":"2026-09-24T17:45:00Z","v":32207,"vw":20.600931},{"c":20.71,"h":20.71,"l":20.65,"n":452,"o":20.7,"t":"2026-09-24T18:00:00Z","v":16462,"vw":20.67307},{"c":20.76,"h":20.77,"l":20.7223,"n":323,"o":20.73,"t":"2026-09-24T18:15:00Z","v":9643,"vw":20.735908},{"c":20.76,"h":20.79,"l":20.72,"n":535,"o":20.75,"t":"2026-09-24T18:30:00Z","v":19650,"vw":20.756558},{"c":20.54,"h":20.75,"l":20.5208,"n":690,"o":20.75,"t":"2026-09-24T18:45:00Z","v":28725,"vw":20.639906},{"c":20.56,"h":20.565,"l":20.51,"n":756,"o":20.54,"t":"2026-09-24T19:00:00Z","v":34945,"vw":20.538266},{"c":20.555,"h":20.64,"l":20.54,"n":1089,"o":20.55,"t":"2026-09-24T19:15:00Z","v":66920,"vw":20.595986},{"c":20.515,"h":20.585,"l":20.515,"n":974,"o":20.555,"t":"2026-09-24T19:30:00Z","v":50649,"vw":20.559007},{"c":20.65,"h":20.72,"l":20.49,"n":2645,"o":20.515,"t":"2026-09-24T19:45:00Z","v":185951,"vw":20.60782},{"c":20.66,"h":20.66,"l":20.66,"n":28,"o":20.66,"t":"2026-09-24T20:00:00Z","v":241604,"vw":20.66},{"c":20.56,"h":20.7684,"l":20.56,"n":159,"o":20.7,"t":"2026-09-25T13:30:00Z","v":14265,"vw":20.641616},{"c":20.475,"h":20.55,"l":20.46,"n":235,"o":20.53,"t":"2026-09-25T13:45:00Z","v":6276,"vw":20.506906},{"c":20.4,"h":20.45,"l":20.4,"n":285,"o":20.45,"t":"2026-09-25T14:00:00Z","v":6909,"vw":20.420033},{"c":20.45,"h":20.47,"l":20.39,"n":369,"o":20.43,"t":"2026-09-25T14:15:00Z","v":13551,"vw":20.432115},{"c":20.4,"h":20.49,"l":20.4,"n":736,"o":20.455,"t":"2026-09-25T14:30:00Z","v":50616,"vw":20.44561},{"c":20.375,"h":20.42,"l":20.37,"n":364,"o":20.41,"t":"2026-09-25T14:45:00Z","v":16173,"vw":20.4023},{"c":20.44,"h":20.49,"l":20.39,"n":373,"o":20.39,"t":"2026-09-25T15:00:00Z","v":10395,"vw":20.443709},{"c":20.41,"h":20.46,"l":20.41,"n":244,"o":20.45,"t":"2026-09-25T15:15:00Z","v":7862,"vw":20.433541},{"c":20.42,"h":20.46,"l":20.405,"n":281,"o":20.42,"t":"2026-09-25T15:30:00Z","v":8124,"vw":20.427204},{"c":20.37,"h":20.425,"l":20.36,"n":369,"o":20.4,"t":"2026-09-25T15:45:00Z","v":9593,"vw":20.393154},{"c":20.37,"h":20.44,"l":20.37,"n":416,"o":20.37,"t":"2026-09-25T16:00:00Z","v":12141,"vw":20.402544},{"c":20.415,"h":20.42,"l":20.35,"n":324,"o":20.36,"t":"2026-09-25T16:15:00Z","v":10535,"vw":20.38456},{"c":20.42,"h":20.43,"l":20.405,"n":259,"o":20.425,"t":"2026-09-25T16:30:00Z","v":6883,"vw":20.413591},{"c":20.43,"h":20.43,"l":20.39,"n":299,"o":20.4197,"t":"2026-09-25T16:45:00Z","v":10150,"vw":20.40713},{"c":20.4701,"h":20.48,"l":20.44,"n":252,"o":20.445,"t":"2026-09-25T17:00:00Z","v":9043,"vw":20.456999},{"c":20.495,"h":20.495,"l":20.47,"n":215,"o":20.47,"t":"2026-09-25T17:15:00Z","v":10251,"vw":20.480085},{"c":20.525,"h":20.53,"l":20.49,"n":324,"o":20.495,"t":"2026-09-25T17:30:00Z","v":16211,"vw":20.510466},{"c":20.53,"h":20.55,"l":20.52,"n":313,"o":20.54,"t":"2026-09-25T17:45:00Z","v":11271,"vw":20.534385},{"c":20.595,"h":20.6,"l":20.55,"n":271,"o":20.55,"t":"2026-09-25T18:00:00Z","v":7528,"vw":20.568625},{"c":20.59,"h":20.6079,"l":20.5833,"n":422,"o":20.595,"t":"2026-09-25T18:15:00Z","v":15822,"vw":20.596909},{"c":20.61,"h":20.635,"l":20.6,"n":443,"o":20.6,"t":"2026-09-25T18:30:00Z","v":13611,"vw":20.615159},{"c":20.58,"h":20.6,"l":20.58,"n":191,"o":20.6,"t":"2026-09-25T18:45:00Z","v":5469,"vw":20.588526},{"c":20.63,"h":20.64,"l":20.59,"n":382,"o":20.59,"t":"2026-09-25T19:00:00Z","v":9916,"vw":20.615434},{"c":20.655,"h":20.655,"l":20.645,"n":334,"o":20.65,"t":"2026-09-25T19:15:00Z","v":15435,"vw":20.650199},{"c":20.76,"h":20.77,"l":20.655,"n":1004,"o":20.655,"t":"2026-09-25T19:30:00Z","v":49357,"vw":20.716166},{"c":20.75,"h":20.78,"l":20.73,"n":2145,"o":20.75,"t":"2026-09-25T19:45:00Z","v":105178,"vw":20.75197},{"c":20.74,"h":20.74,"l":20.74,"n":23,"o":20.74,"t":"2026-09-25T20:00:00Z","v":141737,"vw":20.74},{"c":20.74,"h":20.74,"l":20.74,"n":3,"o":20.74,"t":"2026-09-28T10:15:00Z","v":484,"vw":20.74},{"c":20.74,"h":20.74,"l":20.74,"n":10,"o":20.74,"t":"2026-09-28T13:15:00Z","v":420,"vw":20.74},{"c":20.7,"h":20.77,"l":20.64,"n":175,"o":20.74,"t":"2026-09-28T13:30:00Z","v":11061,"vw":20.71779},{"c":20.64,"h":20.71,"l":20.625,"n":125,"o":20.7,"t":"2026-09-28T13:45:00Z","v":5415,"vw":20.677854},{"c":20.64,"h":20.72,"l":20.61,"n":288,"o":20.61,"t":"2026-09-28T14:00:00Z","v":9983,"vw":20.675427},{"c":20.68,"h":20.68,"l":20.62,"n":113,"o":20.635,"t":"2026-09-28T14:15:00Z","v":3712,"vw":20.643247},{"c":20.66,"h":20.68,"l":20.63,"n":174,"o":20.68,"t":"2026-09-28T14:30:00Z","v":4994,"vw":20.65746},{"c":20.645,"h":20.66,"l":20.63,"n":237,"o":20.65,"t":"2026-09-28T14:45:00Z","v":7109,"vw":20.644444},{"c":20.65,"h":20.66,"l":20.63,"n":154,"o":20.645,"t":"2026-09-28T15:00:00Z","v":5715,"vw":20.642617},{"c":20.59,"h":20.66,"l":20.59,"n":359,"o":20.66,"t":"2026-09-28T15:15:00Z","v":13777,"vw":20.630686},{"c":20.63,"h":20.64,"l":20.61,"n":225,"o":20.61,"t":"2026-09-28T15:30:00Z","v":6955,"vw":20.623695},{"c":20.68,"h":20.68,"l":20.61,"n":253,"o":20.63,"t":"2026-09-28T15:45:00Z","v":6394,"vw":20.64107},{"c":20.725,"h":20.74,"l":20.68,"n":231,"o":20.68,"t":"2026-09-28T16:00:00Z","v":7429,"vw":20.702935},{"c":20.83,"h":20.84,"l":20.72,"n":421,"o":20.73,"t":"2026-09-28T16:15:00Z","v":11563,"vw":20.773595},{"c":20.83,"h":20.84,"l":20.775,"n":240,"o":20.83,"t":"2026-09-28T16:30:00Z","v":13268,"vw":20.812413},{"c":20.885,"h":20.9,"l":20.825,"n":293,"o":20.85,"t":"2026-09-28T16:45:00Z","v":7097,"vw":20.852591},{"c":21.005,"h":21.005,"l":20.89,"n":367,"o":20.89,"t":"2026-09-28T17:00:00Z","v":14385,"vw":20.941392},{"c":21.02,"h":21.05,"l":20.998,"n":417,"o":20.998,"t":"2026-09-28T17:15:00Z","v":14622,"vw":21.02902},{"c":20.96,"h":21.02,"l":20.95,"n":507,"o":21.02,"t":"2026-09-28T17:30:00Z","v":25088,"vw":20.991393},{"c":20.98,"h":20.995,"l":20.975,"n":232,"o":20.975,"t":"2026-09-28T17:45:00Z","v":6057,"vw":20.985789},{"c":21.06,"h":21.06,"l":20.98,"n":414,"o":20.99,"t":"2026-09-28T18:00:00Z","v":19728,"vw":20.997626},{"c":21.08,"h":21.08,"l":21.05,"n":219,"o":21.06,"t":"2026-09-28T18:15:00Z","v":9211,"vw":21.061746},{"c":21.08,"h":21.105,"l":21.07,"n":325,"o":21.08,"t":"2026-09-28T18:30:00Z","v":10736,"vw":21.090615},{"c":21.12,"h":21.12,"l":21.1,"n":269,"o":21.12,"t":"2026-09-28T18:45:00Z","v":7949,"vw":21.111383},{"c":21.22,"h":21.24,"l":21.11,"n":352,"o":21.1101,"t":"2026-09-28T19:00:00Z","v":15051,"vw":21.178057},{"c":21.29,"h":21.3,"l":21.2,"n":547,"o":21.24,"t":"2026-09-28T19:15:00Z","v":34855,"vw":21.266855},{"c":21.38,"h":21.38,"l":21.22,"n":821,"o":21.29,"t":"2026-09-28T19:30:00Z","v":158537,"vw":21.257441},{"c":21.24,"h":21.39,"l":21.21,"n":2151,"o":21.37,"t":"2026-09-28T19:45:00Z","v":158221,"vw":21.290936},{"c":21.23,"h":21.23,"l":21.23,"n":31,"o":21.23,"t":"2026-09-28T20:00:00Z","v":236996,"vw":21.23},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-09-28T21:45:00Z","v":200,"vw":21},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-09-29T13:00:00Z","v":400,"vw":21.25},{"c":21.065,"h":21.19,"l":21.06,"n":291,"o":21.1,"t":"2026-09-29T13:30:00Z","v":14344,"vw":21.109719},{"c":21.02,"h":21.07,"l":21.01,"n":326,"o":21.055,"t":"2026-09-29T13:45:00Z","v":11855,"vw":21.03692},{"c":20.97,"h":21.045,"l":20.95,"n":463,"o":21.02,"t":"2026-09-29T14:00:00Z","v":16675,"vw":20.979078},{"c":20.815,"h":20.98,"l":20.815,"n":463,"o":20.97,"t":"2026-09-29T14:15:00Z","v":15512,"vw":20.898822},{"c":20.78,"h":20.83,"l":20.74,"n":404,"o":20.81,"t":"2026-09-29T14:30:00Z","v":15112,"vw":20.773285},{"c":20.835,"h":20.85,"l":20.795,"n":297,"o":20.795,"t":"2026-09-29T14:45:00Z","v":9032,"vw":20.830465},{"c":20.84,"h":20.85,"l":20.775,"n":609,"o":20.835,"t":"2026-09-29T15:00:00Z","v":52902,"vw":20.805423},{"c":20.88,"h":20.9,"l":20.82,"n":346,"o":20.84,"t":"2026-09-29T15:15:00Z","v":11462,"vw":20.848379},{"c":20.825,"h":20.89,"l":20.82,"n":360,"o":20.875,"t":"2026-09-29T15:30:00Z","v":9957,"vw":20.852925},{"c":20.87,"h":20.9,"l":20.8,"n":336,"o":20.84,"t":"2026-09-29T15:45:00Z","v":15944,"vw":20.841891},{"c":20.84,"h":20.88,"l":20.84,"n":374,"o":20.87,"t":"2026-09-29T16:00:00Z","v":6796,"vw":20.853222},{"c":20.85,"h":20.88,"l":20.84,"n":246,"o":20.84,"t":"2026-09-29T16:15:00Z","v":7302,"vw":20.865911},{"c":20.77,"h":20.84,"l":20.76,"n":317,"o":20.84,"t":"2026-09-29T16:30:00Z","v":8524,"vw":20.811841},{"c":20.83,"h":20.83,"l":20.75,"n":318,"o":20.77,"t":"2026-09-29T16:45:00Z","v":6242,"vw":20.805551},{"c":20.85,"h":20.87,"l":20.83,"n":339,"o":20.83,"t":"2026-09-29T17:00:00Z","v":10586,"vw":20.84675},{"c":20.865,"h":20.87,"l":20.845,"n":84,"o":20.845,"t":"2026-09-29T17:15:00Z","v":2687,"vw":20.863733},{"c":20.97,"h":21,"l":20.88,"n":429,"o":20.88,"t":"2026-09-29T17:30:00Z","v":19004,"vw":20.934368},{"c":20.94,"h":20.98,"l":20.94,"n":140,"o":20.98,"t":"2026-09-29T17:45:00Z","v":4363,"vw":20.951404},{"c":20.995,"h":20.995,"l":20.94,"n":225,"o":20.97,"t":"2026-09-29T18:00:00Z","v":9012,"vw":20.973361},{"c":20.99,"h":21.02,"l":20.99,"n":210,"o":21.02,"t":"2026-09-29T18:15:00Z","v":7714,"vw":21.010629},{"c":21.03,"h":21.05,"l":21.005,"n":195,"o":21.01,"t":"2026-09-29T18:30:00Z","v":6063,"vw":21.028935},{"c":20.99,"h":21.025,"l":20.99,"n":208,"o":21.01,"t":"2026-09-29T18:45:00Z","v":9538,"vw":21.002211},{"c":21.02,"h":21.03,"l":20.98,"n":268,"o":20.98,"t":"2026-09-29T19:00:00Z","v":11105,"vw":21.006753},{"c":21.1,"h":21.12,"l":21.01,"n":482,"o":21.02,"t":"2026-09-29T19:15:00Z","v":22233,"vw":21.065738},{"c":21.11,"h":21.125,"l":21.09,"n":383,"o":21.1,"t":"2026-09-29T19:30:00Z","v":10423,"vw":21.108517},{"c":21.13,"h":21.16,"l":21.08,"n":1694,"o":21.11,"t":"2026-09-29T19:45:00Z","v":83703,"vw":21.122058},{"c":21.11,"h":21.11,"l":21.11,"n":35,"o":21.11,"t":"2026-09-29T20:00:00Z","v":128536,"vw":21.11},{"c":21.06,"h":21.06,"l":21.06,"n":1,"o":21.06,"t":"2026-09-30T09:00:00Z","v":100,"vw":21.06},{"c":21.345,"h":21.345,"l":21.345,"n":2,"o":21.345,"t":"2026-09-30T12:15:00Z","v":110,"vw":21.345},{"c":21.3475,"h":21.3475,"l":21.3475,"n":1,"o":21.3475,"t":"2026-09-30T12:30:00Z","v":100,"vw":21.3475},{"c":21.21,"h":21.21,"l":21.21,"n":10,"o":21.21,"t":"2026-09-30T13:15:00Z","v":520,"vw":21.21},{"c":21.1,"h":21.16,"l":21.06,"n":179,"o":21.1,"t":"2026-09-30T13:30:00Z","v":12007,"vw":21.096256},{"c":21.1,"h":21.13,"l":21.075,"n":153,"o":21.12,"t":"2026-09-30T13:45:00Z","v":5915,"vw":21.106546},{"c":21.12,"h":21.16,"l":21.06,"n":455,"o":21.115,"t":"2026-09-30T14:00:00Z","v":10073,"vw":21.106969},{"c":21.12,"h":21.15,"l":21.1,"n":268,"o":21.11,"t":"2026-09-30T14:15:00Z","v":5520,"vw":21.115986},{"c":21.11,"h":21.125,"l":21.09,"n":219,"o":21.12,"t":"2026-09-30T14:30:00Z","v":5491,"vw":21.109331},{"c":21.175,"h":21.175,"l":21.11,"n":219,"o":21.11,"t":"2026-09-30T14:45:00Z","v":4565,"vw":21.141175},{"c":21.21,"h":21.22,"l":21.1423,"n":478,"o":21.17,"t":"2026-09-30T15:00:00Z","v":22636,"vw":21.179465},{"c":21.24,"h":21.293,"l":21.175,"n":554,"o":21.215,"t":"2026-09-30T15:15:00Z","v":22570,"vw":21.241012},{"c":21.18,"h":21.25,"l":21.16,"n":366,"o":21.25,"t":"2026-09-30T15:30:00Z","v":12901,"vw":21.208483},{"c":21.22,"h":21.225,"l":21.185,"n":490,"o":21.185,"t":"2026-09-30T15:45:00Z","v":10829,"vw":21.20289},{"c":21.225,"h":21.25,"l":21.21,"n":212,"o":21.23,"t":"2026-09-30T16:00:00Z","v":3844,"vw":21.232065},{"c":21.19,"h":21.21,"l":21.175,"n":261,"o":21.21,"t":"2026-09-30T16:15:00Z","v":7897,"vw":21.189033},{"c":21.225,"h":21.225,"l":21.17,"n":354,"o":21.2,"t":"2026-09-30T16:30:00Z","v":12483,"vw":21.195264},{"c":21.26,"h":21.26,"l":21.23,"n":146,"o":21.23,"t":"2026-09-30T16:45:00Z","v":3761,"vw":21.241836},{"c":21.34,"h":21.34,"l":21.28,"n":361,"o":21.28,"t":"2026-09-30T17:00:00Z","v":11538,"vw":21.312104},{"c":21.38,"h":21.405,"l":21.35,"n":329,"o":21.35,"t":"2026-09-30T17:15:00Z","v":13647,"vw":21.373925},{"c":21.45,"h":21.45,"l":21.37,"n":330,"o":21.4,"t":"2026-09-30T17:30:00Z","v":17040,"vw":21.392948},{"c":21.325,"h":21.45,"l":21.29,"n":508,"o":21.425,"t":"2026-09-30T17:45:00Z","v":61277,"vw":21.414339},{"c":21.3,"h":21.325,"l":21.28,"n":235,"o":21.325,"t":"2026-09-30T18:00:00Z","v":9062,"vw":21.291562},{"c":21.21,"h":21.32,"l":21.19,"n":362,"o":21.31,"t":"2026-09-30T18:15:00Z","v":182436,"vw":21.254086},{"c":21.24,"h":21.24,"l":21.19,"n":205,"o":21.22,"t":"2026-09-30T18:30:00Z","v":13928,"vw":21.216865},{"c":21.265,"h":21.265,"l":21.245,"n":229,"o":21.25,"t":"2026-09-30T18:45:00Z","v":6458,"vw":21.255258},{"c":21.28,"h":21.28,"l":21.19,"n":562,"o":21.265,"t":"2026-09-30T19:00:00Z","v":43268,"vw":21.225575},{"c":21.24,"h":21.3,"l":21.22,"n":643,"o":21.29,"t":"2026-09-30T19:15:00Z","v":51073,"vw":21.258483},{"c":21.28,"h":21.33,"l":21.24,"n":547,"o":21.24,"t":"2026-09-30T19:30:00Z","v":23493,"vw":21.283659},{"c":21.215,"h":21.29,"l":21.21,"n":2047,"o":21.28,"t":"2026-09-30T19:45:00Z","v":157312,"vw":21.253531},{"c":21.29,"h":21.29,"l":21.21,"n":26,"o":21.21,"t":"2026-09-30T20:00:00Z","v":310116,"vw":21.210052},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-01T09:00:00Z","v":100,"vw":21.3},{"c":21.04,"h":21.28,"l":21,"n":301,"o":21.28,"t":"2026-10-01T13:30:00Z","v":26766,"vw":21.116605},{"c":21.01,"h":21.035,"l":20.9,"n":220,"o":21.02,"t":"2026-10-01T13:45:00Z","v":9444,"vw":20.975888},{"c":20.915,"h":21,"l":20.9,"n":193,"o":21,"t":"2026-10-01T14:00:00Z","v":7387,"vw":20.93481},{"c":20.8,"h":20.9,"l":20.8,"n":178,"o":20.89,"t":"2026-10-01T14:15:00Z","v":5737,"vw":20.86034},{"c":20.765,"h":20.82,"l":20.73,"n":225,"o":20.795,"t":"2026-10-01T14:30:00Z","v":8707,"vw":20.781698},{"c":20.78,"h":20.785,"l":20.75,"n":253,"o":20.77,"t":"2026-10-01T14:45:00Z","v":9922,"vw":20.767358},{"c":20.755,"h":20.78,"l":20.73,"n":529,"o":20.78,"t":"2026-10-01T15:00:00Z","v":17373,"vw":20.753816},{"c":20.695,"h":20.76,"l":20.685,"n":408,"o":20.75,"t":"2026-10-01T15:15:00Z","v":10848,"vw":20.734299},{"c":20.69,"h":20.73,"l":20.56,"n":670,"o":20.68,"t":"2026-10-01T15:30:00Z","v":37416,"vw":20.631559},{"c":20.755,"h":20.77,"l":20.65,"n":618,"o":20.685,"t":"2026-10-01T15:45:00Z","v":36737,"vw":20.715389},{"c":20.8,"h":20.85,"l":20.76,"n":610,"o":20.76,"t":"2026-10-01T16:00:00Z","v":31999,"vw":20.811614},{"c":20.81,"h":20.82,"l":20.77,"n":396,"o":20.77,"t":"2026-10-01T16:15:00Z","v":11664,"vw":20.797465},{"c":20.82,"h":20.855,"l":20.8,"n":407,"o":20.82,"t":"2026-10-01T16:30:00Z","v":35502,"vw":20.812543},{"c":20.715,"h":20.83,"l":20.715,"n":348,"o":20.82,"t":"2026-10-01T16:45:00Z","v":9789,"vw":20.778564},{"c":20.65,"h":20.715,"l":20.65,"n":471,"o":20.71,"t":"2026-10-01T17:00:00Z","v":17646,"vw":20.683292},{"c":20.66,"h":20.695,"l":20.62,"n":344,"o":20.64,"t":"2026-10-01T17:15:00Z","v":15501,"vw":20.673072},{"c":20.7,"h":20.72,"l":20.66,"n":395,"o":20.67,"t":"2026-10-01T17:30:00Z","v":18491,"vw":20.687415},{"c":20.66,"h":20.715,"l":20.58,"n":323,"o":20.715,"t":"2026-10-01T17:45:00Z","v":12650,"vw":20.626246},{"c":20.7,"h":20.7,"l":20.64,"n":236,"o":20.67,"t":"2026-10-01T18:00:00Z","v":6663,"vw":20.667898},{"c":20.705,"h":20.7725,"l":20.69,"n":558,"o":20.69,"t":"2026-10-01T18:15:00Z","v":38852,"vw":20.735683},{"c":20.705,"h":20.75,"l":20.705,"n":166,"o":20.72,"t":"2026-10-01T18:30:00Z","v":4572,"vw":20.721498},{"c":20.71,"h":20.71,"l":20.665,"n":221,"o":20.705,"t":"2026-10-01T18:45:00Z","v":9039,"vw":20.691977},{"c":20.675,"h":20.71,"l":20.675,"n":222,"o":20.71,"t":"2026-10-01T19:00:00Z","v":7506,"vw":20.695484},{"c":20.7,"h":20.715,"l":20.665,"n":270,"o":20.675,"t":"2026-10-01T19:15:00Z","v":11019,"vw":20.699886},{"c":20.62,"h":20.7,"l":20.61,"n":779,"o":20.7,"t":"2026-10-01T19:30:00Z","v":49379,"vw":20.655753},{"c":20.55,"h":21,"l":20.53,"n":3433,"o":20.61,"t":"2026-10-01T19:45:00Z","v":258168,"vw":20.624601},{"c":20.55,"h":20.58,"l":20.55,"n":23,"o":20.55,"t":"2026-10-01T20:00:00Z","v":189804,"vw":20.550431},{"c":20.66,"h":20.7,"l":20.52,"n":211,"o":20.6,"t":"2026-10-02T13:30:00Z","v":14034,"vw":20.61645},{"c":20.65,"h":20.71,"l":20.6375,"n":133,"o":20.65,"t":"2026-10-02T13:45:00Z","v":7741,"vw":20.662391},{"c":20.67,"h":20.76,"l":20.64,"n":347,"o":20.69,"t":"2026-10-02T14:00:00Z","v":17033,"vw":20.699962},{"c":20.745,"h":20.75,"l":20.66,"n":308,"o":20.66,"t":"2026-10-02T14:15:00Z","v":25226,"vw":20.720527},{"c":20.66,"h":20.745,"l":20.62,"n":370,"o":20.745,"t":"2026-10-02T14:30:00Z","v":26877,"vw":20.703191},{"c":20.67,"h":20.71,"l":20.6,"n":247,"o":20.62,"t":"2026-10-02T14:45:00Z","v":13051,"vw":20.678122},{"c":20.58,"h":20.67,"l":20.545,"n":426,"o":20.67,"t":"2026-10-02T15:00:00Z","v":20368,"vw":20.622074},{"c":20.6,"h":20.61,"l":20.54,"n":350,"o":20.565,"t":"2026-10-02T15:15:00Z","v":13118,"vw":20.566099},{"c":20.61,"h":20.67,"l":20.595,"n":385,"o":20.6,"t":"2026-10-02T15:30:00Z","v":10461,"vw":20.627275},{"c":20.56,"h":20.64,"l":20.56,"n":230,"o":20.62,"t":"2026-10-02T15:45:00Z","v":5281,"vw":20.599572},{"c":20.55,"h":20.575,"l":20.54,"n":277,"o":20.555,"t":"2026-10-02T16:00:00Z","v":7640,"vw":20.560355},{"c":20.56,"h":20.6,"l":20.495,"n":680,"o":20.53,"t":"2026-10-02T16:15:00Z","v":40036,"vw":20.549329},{"c":20.54,"h":20.605,"l":20.53,"n":444,"o":20.57,"t":"2026-10-02T16:30:00Z","v":18689,"vw":20.562151},{"c":20.51,"h":20.55,"l":20.5,"n":446,"o":20.55,"t":"2026-10-02T16:45:00Z","v":13405,"vw":20.532678},{"c":20.54,"h":20.54,"l":20.52,"n":266,"o":20.52,"t":"2026-10-02T17:00:00Z","v":5778,"vw":20.531954},{"c":20.59,"h":20.595,"l":20.54,"n":505,"o":20.54,"t":"2026-10-02T17:15:00Z","v":24861,"vw":20.56372},{"c":20.65,"h":20.65,"l":20.595,"n":393,"o":20.6,"t":"2026-10-02T17:30:00Z","v":12722,"vw":20.624389},{"c":20.72,"h":20.73,"l":20.635,"n":402,"o":20.65,"t":"2026-10-02T17:45:00Z","v":32209,"vw":20.702494},{"c":20.71,"h":20.72,"l":20.69,"n":458,"o":20.72,"t":"2026-10-02T18:00:00Z","v":34919,"vw":20.705826},{"c":20.7,"h":20.725,"l":20.68,"n":410,"o":20.715,"t":"2026-10-02T18:15:00Z","v":18448,"vw":20.70369},{"c":20.7,"h":20.7,"l":20.695,"n":223,"o":20.7,"t":"2026-10-02T18:30:00Z","v":7467,"vw":20.697984},{"c":20.67,"h":20.7,"l":20.64,"n":543,"o":20.69,"t":"2026-10-02T18:45:00Z","v":14913,"vw":20.667868},{"c":20.605,"h":20.67,"l":20.605,"n":429,"o":20.67,"t":"2026-10-02T19:00:00Z","v":12827,"vw":20.648179},{"c":20.595,"h":20.61,"l":20.59,"n":539,"o":20.605,"t":"2026-10-02T19:15:00Z","v":18685,"vw":20.602029},{"c":20.6,"h":20.61,"l":20.59,"n":713,"o":20.595,"t":"2026-10-02T19:30:00Z","v":26971,"vw":20.599479},{"c":20.51,"h":20.64,"l":20.5,"n":1922,"o":20.59,"t":"2026-10-02T19:45:00Z","v":114699,"vw":20.550879},{"c":20.5,"h":20.5,"l":20.5,"n":44,"o":20.5,"t":"2026-10-02T20:00:00Z","v":187090,"vw":20.5},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-05T10:15:00Z","v":100,"vw":20.5},{"c":20.56,"h":20.56,"l":20.45,"n":555,"o":20.53,"t":"2026-10-05T13:30:00Z","v":36543,"vw":20.494542},{"c":20.58,"h":20.61,"l":20.53,"n":317,"o":20.55,"t":"2026-10-05T13:45:00Z","v":14301,"vw":20.56698},{"c":20.665,"h":20.7199,"l":20.6,"n":650,"o":20.6,"t":"2026-10-05T14:00:00Z","v":46464,"vw":20.667101},{"c":20.59,"h":20.665,"l":20.57,"n":414,"o":20.665,"t":"2026-10-05T14:15:00Z","v":19936,"vw":20.591126},{"c":20.53,"h":20.61,"l":20.515,"n":440,"o":20.61,"t":"2026-10-05T14:30:00Z","v":19324,"vw":20.567799},{"c":20.475,"h":20.535,"l":20.475,"n":255,"o":20.535,"t":"2026-10-05T14:45:00Z","v":6807,"vw":20.504275},{"c":20.5,"h":20.5,"l":20.47,"n":240,"o":20.475,"t":"2026-10-05T15:00:00Z","v":10301,"vw":20.485609},{"c":20.565,"h":20.565,"l":20.51,"n":300,"o":20.51,"t":"2026-10-05T15:15:00Z","v":12269,"vw":20.536699},{"c":20.52,"h":20.58,"l":20.52,"n":256,"o":20.565,"t":"2026-10-05T15:30:00Z","v":8437,"vw":20.564026},{"c":20.52,"h":20.52,"l":20.5,"n":262,"o":20.52,"t":"2026-10-05T15:45:00Z","v":9705,"vw":20.513932},{"c":20.515,"h":20.52,"l":20.49,"n":174,"o":20.52,"t":"2026-10-05T16:00:00Z","v":8579,"vw":20.508464},{"c":20.56,"h":20.56,"l":20.5,"n":248,"o":20.5,"t":"2026-10-05T16:15:00Z","v":10165,"vw":20.532508},{"c":20.535,"h":20.5693,"l":20.53,"n":209,"o":20.56,"t":"2026-10-05T16:30:00Z","v":5802,"vw":20.546726},{"c":20.515,"h":20.54,"l":20.512,"n":193,"o":20.54,"t":"2026-10-05T16:45:00Z","v":9438,"vw":20.53465},{"c":20.5,"h":20.51,"l":20.4801,"n":228,"o":20.51,"t":"2026-10-05T17:00:00Z","v":9678,"vw":20.49752},{"c":20.505,"h":20.51,"l":20.485,"n":311,"o":20.5,"t":"2026-10-05T17:15:00Z","v":18682,"vw":20.502073},{"c":20.53,"h":20.53,"l":20.495,"n":207,"o":20.5,"t":"2026-10-05T17:30:00Z","v":16384,"vw":20.508201},{"c":20.51,"h":20.55,"l":20.5,"n":315,"o":20.535,"t":"2026-10-05T17:45:00Z","v":13844,"vw":20.524098},{"c":20.515,"h":20.53,"l":20.5,"n":314,"o":20.51,"t":"2026-10-05T18:00:00Z","v":15853,"vw":20.51589},{"c":20.5,"h":20.52,"l":20.5,"n":305,"o":20.52,"t":"2026-10-05T18:15:00Z","v":12854,"vw":20.508226},{"c":20.49,"h":20.52,"l":20.49,"n":298,"o":20.5101,"t":"2026-10-05T18:30:00Z","v":13738,"vw":20.503782},{"c":20.5,"h":20.51,"l":20.47,"n":501,"o":20.485,"t":"2026-10-05T18:45:00Z","v":32436,"vw":20.495991},{"c":20.655,"h":20.66,"l":20.5,"n":492,"o":20.5,"t":"2026-10-05T19:00:00Z","v":32090,"vw":20.567943},{"c":20.71,"h":20.71,"l":20.65,"n":353,"o":20.65,"t":"2026-10-05T19:15:00Z","v":19650,"vw":20.675719},{"c":20.71,"h":20.735,"l":20.6524,"n":1022,"o":20.71,"t":"2026-10-05T19:30:00Z","v":57263,"vw":20.692539},{"c":20.67,"h":20.7,"l":20.57,"n":1904,"o":20.7,"t":"2026-10-05T19:45:00Z","v":127023,"vw":20.650256},{"c":20.64,"h":20.67,"l":20.64,"n":34,"o":20.67,"t":"2026-10-05T20:00:00Z","v":264107,"vw":20.640011},{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-10-05T21:45:00Z","v":222,"vw":20.6},{"c":20.685,"h":20.78,"l":20.62,"n":255,"o":20.78,"t":"2026-10-06T13:30:00Z","v":20533,"vw":20.714866},{"c":20.79,"h":20.79,"l":20.71,"n":182,"o":20.71,"t":"2026-10-06T13:45:00Z","v":8681,"vw":20.751899},{"c":20.78,"h":20.8,"l":20.76,"n":235,"o":20.77,"t":"2026-10-06T14:00:00Z","v":16131,"vw":20.784248},{"c":20.72,"h":20.795,"l":20.72,"n":157,"o":20.795,"t":"2026-10-06T14:15:00Z","v":8872,"vw":20.76278},{"c":20.75,"h":20.755,"l":20.7,"n":134,"o":20.715,"t":"2026-10-06T14:30:00Z","v":5430,"vw":20.728077},{"c":20.87,"h":20.87,"l":20.77,"n":125,"o":20.78,"t":"2026-10-06T14:45:00Z","v":5540,"vw":20.829559},{"c":20.9,"h":20.97,"l":20.85,"n":262,"o":20.86,"t":"2026-10-06T15:00:00Z","v":15846,"vw":20.890487},{"c":20.91,"h":20.92,"l":20.845,"n":485,"o":20.91,"t":"2026-10-06T15:15:00Z","v":38667,"vw":20.888851},{"c":20.9,"h":20.95,"l":20.895,"n":267,"o":20.925,"t":"2026-10-06T15:30:00Z","v":16757,"vw":20.919579},{"c":20.88,"h":20.9,"l":20.87,"n":195,"o":20.88,"t":"2026-10-06T15:45:00Z","v":3859,"vw":20.877408},{"c":20.86,"h":20.9,"l":20.85,"n":358,"o":20.8899,"t":"2026-10-06T16:00:00Z","v":15800,"vw":20.86317},{"c":20.9,"h":20.91,"l":20.86,"n":378,"o":20.86,"t":"2026-10-06T16:15:00Z","v":13368,"vw":20.892862},{"c":20.925,"h":20.94,"l":20.905,"n":386,"o":20.91,"t":"2026-10-06T16:30:00Z","v":15034,"vw":20.91743},{"c":20.93,"h":20.96,"l":20.92,"n":526,"o":20.93,"t":"2026-10-06T16:45:00Z","v":20141,"vw":20.937723},{"c":20.94,"h":20.96,"l":20.93,"n":484,"o":20.93,"t":"2026-10-06T17:00:00Z","v":15921,"vw":20.943643},{"c":20.88,"h":20.925,"l":20.875,"n":236,"o":20.925,"t":"2026-10-06T17:15:00Z","v":10124,"vw":20.903906},{"c":20.895,"h":20.92,"l":20.88,"n":237,"o":20.89,"t":"2026-10-06T17:30:00Z","v":12939,"vw":20.89322},{"c":20.9,"h":20.92,"l":20.89,"n":221,"o":20.895,"t":"2026-10-06T17:45:00Z","v":11715,"vw":20.902847},{"c":20.92,"h":20.925,"l":20.9,"n":202,"o":20.9,"t":"2026-10-06T18:00:00Z","v":10429,"vw":20.911313},{"c":20.955,"h":20.96,"l":20.93,"n":300,"o":20.93,"t":"2026-10-06T18:15:00Z","v":12551,"vw":20.946203},{"c":20.895,"h":20.965,"l":20.88,"n":329,"o":20.965,"t":"2026-10-06T18:30:00Z","v":16099,"vw":20.933763},{"c":20.88,"h":20.915,"l":20.88,"n":226,"o":20.9,"t":"2026-10-06T18:45:00Z","v":7681,"vw":20.900229},{"c":20.86,"h":20.89,"l":20.855,"n":371,"o":20.89,"t":"2026-10-06T19:00:00Z","v":18477,"vw":20.867837},{"c":20.845,"h":20.86,"l":20.815,"n":570,"o":20.86,"t":"2026-10-06T19:15:00Z","v":28467,"vw":20.840722},{"c":20.82,"h":20.86,"l":20.78,"n":750,"o":20.85,"t":"2026-10-06T19:30:00Z","v":42662,"vw":20.814671},{"c":20.812,"h":20.94,"l":20.79,"n":1510,"o":20.825,"t":"2026-10-06T19:45:00Z","v":92572,"vw":20.851602},{"c":20.83,"h":20.83,"l":20.83,"n":37,"o":20.83,"t":"2026-10-06T20:00:00Z","v":152065,"vw":20.83},{"c":20.7,"h":20.7,"l":20.7,"n":2,"o":20.7,"t":"2026-10-07T08:45:00Z","v":101,"vw":20.7},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-07T09:30:00Z","v":100,"vw":20.8},{"c":20.875,"h":20.9,"l":20.78,"n":101,"o":20.78,"t":"2026-10-07T13:30:00Z","v":6352,"vw":20.826774},{"c":20.91,"h":20.94,"l":20.875,"n":217,"o":20.875,"t":"2026-10-07T13:45:00Z","v":7366,"vw":20.91108},{"c":20.89,"h":20.93,"l":20.86,"n":278,"o":20.915,"t":"2026-10-07T14:00:00Z","v":7222,"vw":20.894296},{"c":20.805,"h":20.92,"l":20.78,"n":523,"o":20.895,"t":"2026-10-07T14:15:00Z","v":24595,"vw":20.858585},{"c":20.82,"h":20.86,"l":20.81,"n":290,"o":20.81,"t":"2026-10-07T14:30:00Z","v":8256,"vw":20.83745},{"c":20.86,"h":20.88,"l":20.81,"n":418,"o":20.81,"t":"2026-10-07T14:45:00Z","v":8673,"vw":20.850705},{"c":20.87,"h":20.87,"l":20.825,"n":486,"o":20.865,"t":"2026-10-07T15:00:00Z","v":11940,"vw":20.85185},{"c":20.875,"h":20.875,"l":20.84,"n":438,"o":20.87,"t":"2026-10-07T15:15:00Z","v":9280,"vw":20.853585},{"c":20.86,"h":20.89,"l":20.855,"n":319,"o":20.88,"t":"2026-10-07T15:30:00Z","v":7382,"vw":20.872791},{"c":20.94,"h":20.94,"l":20.865,"n":548,"o":20.865,"t":"2026-10-07T15:45:00Z","v":13320,"vw":20.916266},{"c":20.985,"h":20.985,"l":20.94,"n":452,"o":20.96,"t":"2026-10-07T16:00:00Z","v":8194,"vw":20.95312},{"c":20.945,"h":21,"l":20.945,"n":433,"o":20.99,"t":"2026-10-07T16:15:00Z","v":12407,"vw":20.978701},{"c":20.92,"h":20.95,"l":20.9,"n":419,"o":20.94,"t":"2026-10-07T16:30:00Z","v":11697,"vw":20.922964},{"c":20.96,"h":20.96,"l":20.925,"n":277,"o":20.925,"t":"2026-10-07T16:45:00Z","v":9866,"vw":20.950258},{"c":21,"h":21.03,"l":20.95,"n":292,"o":20.95,"t":"2026-10-07T17:00:00Z","v":9556,"vw":20.978291},{"c":20.95,"h":20.99,"l":20.95,"n":276,"o":20.99,"t":"2026-10-07T17:15:00Z","v":7079,"vw":20.978702},{"c":20.99,"h":20.99,"l":20.965,"n":389,"o":20.965,"t":"2026-10-07T17:30:00Z","v":14934,"vw":20.981485},{"c":20.96,"h":20.98,"l":20.94,"n":439,"o":20.98,"t":"2026-10-07T17:45:00Z","v":20661,"vw":20.963535},{"c":21,"h":21,"l":20.96,"n":443,"o":20.96,"t":"2026-10-07T18:00:00Z","v":22305,"vw":20.976335},{"c":21.065,"h":21.08,"l":21.01,"n":374,"o":21.01,"t":"2026-10-07T18:15:00Z","v":14842,"vw":21.029078},{"c":21.05,"h":21.085,"l":21.05,"n":382,"o":21.08,"t":"2026-10-07T18:30:00Z","v":13817,"vw":21.066538},{"c":21.02,"h":21.055,"l":21,"n":362,"o":21.05,"t":"2026-10-07T18:45:00Z","v":14443,"vw":21.019465},{"c":21,"h":21,"l":20.9801,"n":311,"o":21,"t":"2026-10-07T19:00:00Z","v":12333,"vw":20.992801},{"c":20.97,"h":21,"l":20.97,"n":409,"o":21,"t":"2026-10-07T19:15:00Z","v":18722,"vw":20.986153},{"c":20.99,"h":20.99,"l":20.93,"n":651,"o":20.97,"t":"2026-10-07T19:30:00Z","v":31791,"vw":20.969084},{"c":21.06,"h":21.1,"l":20.995,"n":1651,"o":20.995,"t":"2026-10-07T19:45:00Z","v":100496,"vw":21.057425},{"c":21.06,"h":21.06,"l":21.06,"n":27,"o":21.06,"t":"2026-10-07T20:00:00Z","v":175377,"vw":21.06},{"c":21.5,"h":21.5,"l":21.5,"n":3,"o":21.5,"t":"2026-10-08T08:30:00Z","v":102,"vw":21.5},{"c":21,"h":21,"l":21,"n":2,"o":21,"t":"2026-10-08T11:30:00Z","v":219,"vw":21},{"c":20.93,"h":21.05,"l":20.91,"n":118,"o":21.05,"t":"2026-10-08T13:30:00Z","v":9044,"vw":21.002708},{"c":21.005,"h":21.005,"l":20.93,"n":116,"o":20.93,"t":"2026-10-08T13:45:00Z","v":3983,"vw":20.963892},{"c":20.9,"h":21,"l":20.88,"n":196,"o":21,"t":"2026-10-08T14:00:00Z","v":6559,"vw":20.920018},{"c":20.825,"h":20.89,"l":20.82,"n":245,"o":20.89,"t":"2026-10-08T14:15:00Z","v":6058,"vw":20.843448},{"c":20.855,"h":20.86,"l":20.82,"n":191,"o":20.82,"t":"2026-10-08T14:30:00Z","v":4605,"vw":20.837117},{"c":20.82,"h":20.85,"l":20.8,"n":430,"o":20.84,"t":"2026-10-08T14:45:00Z","v":12454,"vw":20.834078},{"c":20.81,"h":20.83,"l":20.8,"n":291,"o":20.82,"t":"2026-10-08T15:00:00Z","v":5488,"vw":20.812742},{"c":20.9,"h":20.91,"l":20.805,"n":396,"o":20.805,"t":"2026-10-08T15:15:00Z","v":9863,"vw":20.855086},{"c":20.895,"h":20.94,"l":20.875,"n":335,"o":20.92,"t":"2026-10-08T15:30:00Z","v":8897,"vw":20.906119},{"c":20.805,"h":20.89,"l":20.805,"n":408,"o":20.89,"t":"2026-10-08T15:45:00Z","v":20509,"vw":20.845357},{"c":20.74,"h":20.81,"l":20.73,"n":426,"o":20.805,"t":"2026-10-08T16:00:00Z","v":25063,"vw":20.783826},{"c":20.785,"h":20.81,"l":20.75,"n":429,"o":20.75,"t":"2026-10-08T16:15:00Z","v":15806,"vw":20.780078},{"c":20.755,"h":20.795,"l":20.73,"n":289,"o":20.79,"t":"2026-10-08T16:30:00Z","v":11957,"vw":20.760813},{"c":20.9,"h":20.9,"l":20.75,"n":317,"o":20.765,"t":"2026-10-08T16:45:00Z","v":11128,"vw":20.818692},{"c":20.83,"h":20.915,"l":20.82,"n":409,"o":20.915,"t":"2026-10-08T17:00:00Z","v":18258,"vw":20.859354},{"c":20.85,"h":20.885,"l":20.82,"n":484,"o":20.84,"t":"2026-10-08T17:15:00Z","v":19646,"vw":20.856637},{"c":20.865,"h":20.88,"l":20.825,"n":434,"o":20.87,"t":"2026-10-08T17:30:00Z","v":17382,"vw":20.854012},{"c":20.88,"h":20.885,"l":20.86,"n":294,"o":20.865,"t":"2026-10-08T17:45:00Z","v":15863,"vw":20.873221},{"c":20.93,"h":20.93,"l":20.87,"n":396,"o":20.87,"t":"2026-10-08T18:00:00Z","v":15459,"vw":20.890518},{"c":20.89,"h":20.95,"l":20.88,"n":244,"o":20.935,"t":"2026-10-08T18:15:00Z","v":11125,"vw":20.898412},{"c":20.93,"h":20.93,"l":20.88,"n":367,"o":20.885,"t":"2026-10-08T18:30:00Z","v":19265,"vw":20.908735},{"c":20.89,"h":20.92,"l":20.85,"n":319,"o":20.92,"t":"2026-10-08T18:45:00Z","v":18523,"vw":20.873813},{"c":20.9,"h":20.93,"l":20.87,"n":415,"o":20.87,"t":"2026-10-08T19:00:00Z","v":24091,"vw":20.897922},{"c":20.86,"h":20.89,"l":20.785,"n":550,"o":20.89,"t":"2026-10-08T19:15:00Z","v":28943,"vw":20.829338},{"c":20.88,"h":20.9,"l":20.84,"n":598,"o":20.85,"t":"2026-10-08T19:30:00Z","v":28991,"vw":20.858279},{"c":20.86,"h":20.9,"l":20.84,"n":1279,"o":20.89,"t":"2026-10-08T19:45:00Z","v":68687,"vw":20.873512},{"c":20.87,"h":20.87,"l":20.87,"n":23,"o":20.87,"t":"2026-10-08T20:00:00Z","v":106844,"vw":20.87},{"c":20.98,"h":20.98,"l":20.98,"n":1,"o":20.98,"t":"2026-10-08T22:00:00Z","v":1000,"vw":20.98},{"c":20.85,"h":20.95,"l":20.78,"n":108,"o":20.8,"t":"2026-10-09T13:30:00Z","v":7591,"vw":20.849109},{"c":20.995,"h":20.995,"l":20.8501,"n":130,"o":20.87,"t":"2026-10-09T13:45:00Z","v":5654,"vw":20.937243},{"c":21.035,"h":21.0831,"l":21,"n":191,"o":21.045,"t":"2026-10-09T14:00:00Z","v":9356,"vw":21.047894},{"c":20.98,"h":21.04,"l":20.975,"n":118,"o":21.04,"t":"2026-10-09T14:15:00Z","v":2932,"vw":20.99323},{"c":20.95,"h":20.985,"l":20.95,"n":203,"o":20.985,"t":"2026-10-09T14:30:00Z","v":4468,"vw":20.970611},{"c":20.87,"h":20.95,"l":20.87,"n":324,"o":20.95,"t":"2026-10-09T14:45:00Z","v":15896,"vw":20.923236},{"c":20.94,"h":20.94,"l":20.9,"n":216,"o":20.9,"t":"2026-10-09T15:00:00Z","v":7903,"vw":20.929987},{"c":20.98,"h":21,"l":20.915,"n":314,"o":20.935,"t":"2026-10-09T15:15:00Z","v":17203,"vw":20.950781},{"c":20.995,"h":21.03,"l":20.99,"n":188,"o":20.99,"t":"2026-10-09T15:30:00Z","v":6526,"vw":20.999647},{"c":21.06,"h":21.06,"l":20.995,"n":99,"o":20.995,"t":"2026-10-09T15:45:00Z","v":3147,"vw":21.016707},{"c":21.08,"h":21.11,"l":21.055,"n":271,"o":21.055,"t":"2026-10-09T16:00:00Z","v":5220,"vw":21.07018},{"c":21.09,"h":21.1,"l":21.05,"n":137,"o":21.08,"t":"2026-10-09T16:15:00Z","v":4481,"vw":21.076813},{"c":21.12,"h":21.125,"l":21.075,"n":151,"o":21.075,"t":"2026-10-09T16:30:00Z","v":3462,"vw":21.10235},{"c":21.13,"h":21.13,"l":21.1,"n":125,"o":21.115,"t":"2026-10-09T16:45:00Z","v":5620,"vw":21.120851},{"c":21.15,"h":21.16,"l":21.12,"n":249,"o":21.135,"t":"2026-10-09T17:00:00Z","v":6429,"vw":21.14339},{"c":21.175,"h":21.2,"l":21.145,"n":274,"o":21.155,"t":"2026-10-09T17:15:00Z","v":11210,"vw":21.165436},{"c":21.16,"h":21.19,"l":21.11,"n":461,"o":21.175,"t":"2026-10-09T17:30:00Z","v":29679,"vw":21.152617},{"c":21.195,"h":21.195,"l":21.16,"n":172,"o":21.165,"t":"2026-10-09T17:45:00Z","v":12267,"vw":21.173267},{"c":21.21,"h":21.24,"l":21.21,"n":205,"o":21.22,"t":"2026-10-09T18:00:00Z","v":9777,"vw":21.227708},{"c":21.1401,"h":21.23,"l":21.1401,"n":207,"o":21.23,"t":"2026-10-09T18:15:00Z","v":16699,"vw":21.177173},{"c":21.16,"h":21.18,"l":21.16,"n":256,"o":21.17,"t":"2026-10-09T18:30:00Z","v":9541,"vw":21.17222},{"c":21.23,"h":21.26,"l":21.165,"n":376,"o":21.17,"t":"2026-10-09T18:45:00Z","v":15067,"vw":21.218832},{"c":21.19,"h":21.25,"l":21.19,"n":297,"o":21.25,"t":"2026-10-09T19:00:00Z","v":9577,"vw":21.229037},{"c":21.18,"h":21.2,"l":21.165,"n":353,"o":21.19,"t":"2026-10-09T19:15:00Z","v":12189,"vw":21.182547},{"c":21.22,"h":21.23,"l":21.14,"n":413,"o":21.16,"t":"2026-10-09T19:30:00Z","v":14005,"vw":21.186958},{"c":21.2,"h":21.28,"l":21.19,"n":2093,"o":21.21,"t":"2026-10-09T19:45:00Z","v":111572,"vw":21.221049},{"c":21.21,"h":21.21,"l":21.21,"n":25,"o":21.21,"t":"2026-10-09T20:00:00Z","v":96787,"vw":21.21},{"c":21.14,"h":21.14,"l":21.14,"n":2,"o":21.14,"t":"2026-10-12T08:00:00Z","v":110,"vw":21.14},{"c":21.2,"h":21.35,"l":21.12,"n":163,"o":21.27,"t":"2026-10-12T13:30:00Z","v":12501,"vw":21.249168},{"c":21.22,"h":21.28,"l":21.2,"n":190,"o":21.2,"t":"2026-10-12T13:45:00Z","v":7460,"vw":21.248103},{"c":21.285,"h":21.29,"l":21.17,"n":316,"o":21.215,"t":"2026-10-12T14:00:00Z","v":10870,"vw":21.222094},{"c":21.31,"h":21.31,"l":21.2301,"n":391,"o":21.28,"t":"2026-10-12T14:15:00Z","v":15723,"vw":21.274949},{"c":21.35,"h":21.36,"l":21.3,"n":488,"o":21.32,"t":"2026-10-12T14:30:00Z","v":21101,"vw":21.327079},{"c":21.37,"h":21.38,"l":21.34,"n":207,"o":21.34,"t":"2026-10-12T14:45:00Z","v":5984,"vw":21.361626},{"c":21.35,"h":21.35,"l":21.31,"n":270,"o":21.35,"t":"2026-10-12T15:00:00Z","v":6054,"vw":21.334092},{"c":21.36,"h":21.365,"l":21.33,"n":125,"o":21.34,"t":"2026-10-12T15:15:00Z","v":2560,"vw":21.349337},{"c":21.37,"h":21.37,"l":21.35,"n":91,"o":21.36,"t":"2026-10-12T15:30:00Z","v":1816,"vw":21.36},{"c":21.38,"h":21.385,"l":21.345,"n":365,"o":21.385,"t":"2026-10-12T15:45:00Z","v":14498,"vw":21.364773},{"c":21.42,"h":21.4359,"l":21.375,"n":227,"o":21.38,"t":"2026-10-12T16:00:00Z","v":6831,"vw":21.409485},{"c":21.47,"h":21.47,"l":21.41,"n":376,"o":21.4445,"t":"2026-10-12T16:15:00Z","v":12302,"vw":21.447495},{"c":21.46,"h":21.48,"l":21.4424,"n":276,"o":21.465,"t":"2026-10-12T16:30:00Z","v":6578,"vw":21.458532},{"c":21.42,"h":21.465,"l":21.42,"n":398,"o":21.46,"t":"2026-10-12T16:45:00Z","v":11459,"vw":21.449598},{"c":21.425,"h":21.44,"l":21.41,"n":217,"o":21.425,"t":"2026-10-12T17:00:00Z","v":5187,"vw":21.422345},{"c":21.45,"h":21.45,"l":21.42,"n":283,"o":21.425,"t":"2026-10-12T17:15:00Z","v":7930,"vw":21.436355},{"c":21.4,"h":21.46,"l":21.4,"n":233,"o":21.45,"t":"2026-10-12T17:30:00Z","v":7590,"vw":21.425903},{"c":21.41,"h":21.435,"l":21.4,"n":284,"o":21.42,"t":"2026-10-12T17:45:00Z","v":16193,"vw":21.413443},{"c":21.41,"h":21.41,"l":21.39,"n":209,"o":21.41,"t":"2026-10-12T18:00:00Z","v":9552,"vw":21.404608},{"c":21.425,"h":21.425,"l":21.4,"n":224,"o":21.42,"t":"2026-10-12T18:15:00Z","v":7219,"vw":21.419035},{"c":21.41,"h":21.41,"l":21.3912,"n":261,"o":21.41,"t":"2026-10-12T18:30:00Z","v":10735,"vw":21.400479},{"c":21.405,"h":21.42,"l":21.405,"n":165,"o":21.42,"t":"2026-10-12T18:45:00Z","v":4469,"vw":21.415895},{"c":21.41,"h":21.425,"l":21.3916,"n":333,"o":21.405,"t":"2026-10-12T19:00:00Z","v":12221,"vw":21.401442},{"c":21.42,"h":21.43,"l":21.4,"n":335,"o":21.41,"t":"2026-10-12T19:15:00Z","v":12199,"vw":21.417662},{"c":21.4,"h":21.44,"l":21.39,"n":550,"o":21.43,"t":"2026-10-12T19:30:00Z","v":21139,"vw":21.420861},{"c":21.455,"h":21.47,"l":21.4,"n":1790,"o":21.4,"t":"2026-10-12T19:45:00Z","v":116994,"vw":21.446456},{"c":21.45,"h":21.45,"l":21.45,"n":19,"o":21.45,"t":"2026-10-12T20:00:00Z","v":126071,"vw":21.45},{"c":21.47,"h":21.47,"l":21.47,"n":1,"o":21.47,"t":"2026-10-12T20:15:00Z","v":311,"vw":21.47},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-13T11:30:00Z","v":1900,"vw":21.5},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-13T12:00:00Z","v":311,"vw":22},{"c":21.39,"h":21.55,"l":21.38,"n":180,"o":21.55,"t":"2026-10-13T13:30:00Z","v":12040,"vw":21.488196},{"c":21.36,"h":21.36,"l":21.325,"n":70,"o":21.34,"t":"2026-10-13T13:45:00Z","v":2479,"vw":21.346176},{"c":21.36,"h":21.37,"l":21.32,"n":132,"o":21.345,"t":"2026-10-13T14:00:00Z","v":6900,"vw":21.341057},{"c":21.34,"h":21.39,"l":21.34,"n":185,"o":21.35,"t":"2026-10-13T14:15:00Z","v":5896,"vw":21.365256},{"c":21.17,"h":21.351,"l":21.135,"n":605,"o":21.351,"t":"2026-10-13T14:30:00Z","v":31802,"vw":21.216233},{"c":21.13,"h":21.205,"l":21.02,"n":1077,"o":21.165,"t":"2026-10-13T14:45:00Z","v":60445,"vw":21.116769},{"c":21.16,"h":21.175,"l":21.1,"n":345,"o":21.13,"t":"2026-10-13T15:00:00Z","v":11863,"vw":21.137296},{"c":21.18,"h":21.185,"l":21.13,"n":133,"o":21.13,"t":"2026-10-13T15:15:00Z","v":5200,"vw":21.176058},{"c":21.16,"h":21.185,"l":21.135,"n":301,"o":21.17,"t":"2026-10-13T15:30:00Z","v":12664,"vw":21.165364},{"c":21.24,"h":21.24,"l":21.135,"n":425,"o":21.17,"t":"2026-10-13T15:45:00Z","v":22934,"vw":21.156334},{"c":21.21,"h":21.225,"l":21.193,"n":221,"o":21.22,"t":"2026-10-13T16:00:00Z","v":7028,"vw":21.206057},{"c":21.225,"h":21.225,"l":21.2,"n":210,"o":21.21,"t":"2026-10-13T16:15:00Z","v":6790,"vw":21.216268},{"c":21.23,"h":21.24,"l":21.21,"n":345,"o":21.22,"t":"2026-10-13T16:30:00Z","v":11723,"vw":21.224641},{"c":21.175,"h":21.22,"l":21.175,"n":207,"o":21.22,"t":"2026-10-13T16:45:00Z","v":5475,"vw":21.198167},{"c":21.18,"h":21.195,"l":21.175,"n":289,"o":21.18,"t":"2026-10-13T17:00:00Z","v":9790,"vw":21.182412},{"c":21.21,"h":21.21,"l":21.17,"n":432,"o":21.175,"t":"2026-10-13T17:15:00Z","v":14110,"vw":21.179852},{"c":21.19,"h":21.25,"l":21.19,"n":262,"o":21.23,"t":"2026-10-13T17:30:00Z","v":9487,"vw":21.224021},{"c":21.155,"h":21.18,"l":21.155,"n":298,"o":21.18,"t":"2026-10-13T17:45:00Z","v":12789,"vw":21.172427},{"c":21.155,"h":21.19,"l":21.155,"n":288,"o":21.17,"t":"2026-10-13T18:00:00Z","v":8671,"vw":21.174898},{"c":21.135,"h":21.16,"l":21.125,"n":548,"o":21.155,"t":"2026-10-13T18:15:00Z","v":40163,"vw":21.148527},{"c":21.0746,"h":21.14,"l":21.0746,"n":315,"o":21.135,"t":"2026-10-13T18:30:00Z","v":14257,"vw":21.103445},{"c":20.94,"h":21.095,"l":20.935,"n":466,"o":21.07,"t":"2026-10-13T18:45:00Z","v":22448,"vw":21.025092},{"c":20.98,"h":20.98,"l":20.955,"n":424,"o":20.96,"t":"2026-10-13T19:00:00Z","v":16494,"vw":20.968909},{"c":20.98,"h":20.99,"l":20.925,"n":681,"o":20.97,"t":"2026-10-13T19:15:00Z","v":31414,"vw":20.959872},{"c":20.965,"h":20.99,"l":20.955,"n":765,"o":20.98,"t":"2026-10-13T19:30:00Z","v":61909,"vw":20.97387},{"c":20.74,"h":20.96,"l":20.705,"n":2787,"o":20.96,"t":"2026-10-13T19:45:00Z","v":200617,"vw":20.769074},{"c":20.78,"h":20.78,"l":20.74,"n":24,"o":20.74,"t":"2026-10-13T20:00:00Z","v":139518,"vw":20.740867},{"c":20.74,"h":20.74,"l":20.74,"n":1,"o":20.74,"t":"2026-10-14T12:30:00Z","v":482,"vw":20.74},{"c":21.005,"h":21.015,"l":20.73,"n":237,"o":20.83,"t":"2026-10-14T13:30:00Z","v":18386,"vw":20.848675},{"c":21.065,"h":21.11,"l":21.01,"n":327,"o":21.01,"t":"2026-10-14T13:45:00Z","v":12160,"vw":21.072004},{"c":21.05,"h":21.16,"l":21.05,"n":379,"o":21.05,"t":"2026-10-14T14:00:00Z","v":17463,"vw":21.11919},{"c":21.065,"h":21.07,"l":21.02,"n":400,"o":21.07,"t":"2026-10-14T14:15:00Z","v":9494,"vw":21.047553},{"c":20.99,"h":21.055,"l":20.96,"n":331,"o":21.055,"t":"2026-10-14T14:30:00Z","v":13524,"vw":21.007571},{"c":20.94,"h":20.97,"l":20.93,"n":295,"o":20.97,"t":"2026-10-14T14:45:00Z","v":9298,"vw":20.953831},{"c":20.925,"h":20.96,"l":20.92,"n":443,"o":20.95,"t":"2026-10-14T15:00:00Z","v":12149,"vw":20.940634},{"c":20.955,"h":20.955,"l":20.895,"n":329,"o":20.92,"t":"2026-10-14T15:15:00Z","v":10007,"vw":20.922964},{"c":20.94,"h":20.96,"l":20.905,"n":364,"o":20.96,"t":"2026-10-14T15:30:00Z","v":13020,"vw":20.932289},{"c":20.96,"h":20.99,"l":20.95,"n":280,"o":20.955,"t":"2026-10-14T15:45:00Z","v":8598,"vw":20.970336},{"c":21.01,"h":21.01,"l":20.96,"n":296,"o":20.96,"t":"2026-10-14T16:00:00Z","v":8501,"vw":20.988213},{"c":21.09,"h":21.095,"l":21.015,"n":379,"o":21.015,"t":"2026-10-14T16:15:00Z","v":15931,"vw":21.051106},{"c":21.1,"h":21.14,"l":21.05,"n":408,"o":21.085,"t":"2026-10-14T16:30:00Z","v":13516,"vw":21.087635},{"c":21.1,"h":21.115,"l":21.06,"n":382,"o":21.1,"t":"2026-10-14T16:45:00Z","v":13300,"vw":21.08381},{"c":21.14,"h":21.155,"l":21.085,"n":264,"o":21.1,"t":"2026-10-14T17:00:00Z","v":8364,"vw":21.122626},{"c":21.14,"h":21.16,"l":21.14,"n":214,"o":21.15,"t":"2026-10-14T17:15:00Z","v":8260,"vw":21.149078},{"c":21.15,"h":21.18,"l":21.135,"n":444,"o":21.135,"t":"2026-10-14T17:30:00Z","v":15582,"vw":21.153812},{"c":21.13,"h":21.14,"l":21.1,"n":333,"o":21.14,"t":"2026-10-14T17:45:00Z","v":13600,"vw":21.122186},{"c":21.09,"h":21.14,"l":21.07,"n":453,"o":21.14,"t":"2026-10-14T18:00:00Z","v":15540,"vw":21.097677},{"c":21.085,"h":21.12,"l":21.065,"n":402,"o":21.1001,"t":"2026-10-14T18:15:00Z","v":24011,"vw":21.096296},{"c":21.03,"h":21.08,"l":21.02,"n":540,"o":21.08,"t":"2026-10-14T18:30:00Z","v":22275,"vw":21.05333},{"c":20.99,"h":21.02,"l":20.99,"n":496,"o":21.02,"t":"2026-10-14T18:45:00Z","v":20158,"vw":21.011732},{"c":21.015,"h":21.025,"l":20.985,"n":433,"o":20.985,"t":"2026-10-14T19:00:00Z","v":12303,"vw":21.008236},{"c":21.01,"h":21.03,"l":20.99,"n":560,"o":21.01,"t":"2026-10-14T19:15:00Z","v":26470,"vw":21.002954},{"c":20.95,"h":21.02,"l":20.95,"n":843,"o":21.005,"t":"2026-10-14T19:30:00Z","v":45823,"vw":21.001301},{"c":20.965,"h":21.035,"l":20.93,"n":2203,"o":20.95,"t":"2026-10-14T19:45:00Z","v":125213,"vw":20.971292},{"c":20.97,"h":21,"l":20.97,"n":27,"o":20.97,"t":"2026-10-14T20:00:00Z","v":137143,"vw":20.970577},{"c":21.49,"h":21.49,"l":21.255,"n":304,"o":21.37,"t":"2026-10-15T13:30:00Z","v":23123,"vw":21.322983},{"c":21.7,"h":21.73,"l":21.51,"n":306,"o":21.52,"t":"2026-10-15T13:45:00Z","v":16345,"vw":21.656693},{"c":21.73,"h":21.76,"l":21.65,"n":398,"o":21.69,"t":"2026-10-15T14:00:00Z","v":15064,"vw":21.720469},{"c":21.635,"h":21.73,"l":21.63,"n":287,"o":21.73,"t":"2026-10-15T14:15:00Z","v":6589,"vw":21.670609},{"c":21.53,"h":21.64,"l":21.51,"n":532,"o":21.64,"t":"2026-10-15T14:30:00Z","v":12240,"vw":21.564139},{"c":21.415,"h":21.57,"l":21.4,"n":561,"o":21.525,"t":"2026-10-15T14:45:00Z","v":50809,"vw":21.507505},{"c":21.3,"h":21.43,"l":21.295,"n":702,"o":21.42,"t":"2026-10-15T15:00:00Z","v":24170,"vw":21.370648},{"c":21.24,"h":21.29,"l":21.23,"n":362,"o":21.285,"t":"2026-10-15T15:15:00Z","v":7322,"vw":21.254874},{"c":21.22,"h":21.275,"l":21.21,"n":361,"o":21.255,"t":"2026-10-15T15:30:00Z","v":10758,"vw":21.233968},{"c":21.2,"h":21.235,"l":21.2,"n":222,"o":21.22,"t":"2026-10-15T15:45:00Z","v":6577,"vw":21.214275},{"c":21.135,"h":21.21,"l":21.135,"n":311,"o":21.2,"t":"2026-10-15T16:00:00Z","v":11430,"vw":21.18277},{"c":21.18,"h":21.2,"l":21.1201,"n":248,"o":21.1201,"t":"2026-10-15T16:15:00Z","v":6026,"vw":21.163295},{"c":21.185,"h":21.225,"l":21.185,"n":135,"o":21.195,"t":"2026-10-15T16:30:00Z","v":4325,"vw":21.208069},{"c":21.185,"h":21.21,"l":21.18,"n":290,"o":21.185,"t":"2026-10-15T16:45:00Z","v":10099,"vw":21.195091},{"c":21.07,"h":21.17,"l":21.07,"n":421,"o":21.17,"t":"2026-10-15T17:00:00Z","v":16867,"vw":21.130983},{"c":21.055,"h":21.07,"l":21.055,"n":162,"o":21.065,"t":"2026-10-15T17:15:00Z","v":3707,"vw":21.062089},{"c":21.03,"h":21.055,"l":21.03,"n":301,"o":21.055,"t":"2026-10-15T17:30:00Z","v":7416,"vw":21.046518},{"c":21.03,"h":21.04,"l":20.99,"n":509,"o":21.03,"t":"2026-10-15T17:45:00Z","v":18912,"vw":21.014399},{"c":20.94,"h":21.0208,"l":20.925,"n":578,"o":21.02,"t":"2026-10-15T18:00:00Z","v":25078,"vw":20.968498},{"c":20.96,"h":20.99,"l":20.94,"n":567,"o":20.94,"t":"2026-10-15T18:15:00Z","v":12322,"vw":20.963196},{"c":20.96,"h":20.98,"l":20.955,"n":455,"o":20.955,"t":"2026-10-15T18:30:00Z","v":13219,"vw":20.967676},{"c":20.935,"h":20.955,"l":20.92,"n":572,"o":20.945,"t":"2026-10-15T18:45:00Z","v":18142,"vw":20.940509},{"c":21.035,"h":21.04,"l":20.9,"n":674,"o":20.94,"t":"2026-10-15T19:00:00Z","v":30882,"vw":20.942257},{"c":20.93,"h":21.04,"l":20.93,"n":530,"o":21.035,"t":"2026-10-15T19:15:00Z","v":19162,"vw":20.996872},{"c":20.925,"h":20.93,"l":20.88,"n":713,"o":20.92,"t":"2026-10-15T19:30:00Z","v":32700,"vw":20.912221},{"c":20.86,"h":20.94,"l":20.83,"n":1799,"o":20.925,"t":"2026-10-15T19:45:00Z","v":88004,"vw":20.882475},{"c":20.86,"h":20.86,"l":20.86,"n":45,"o":20.86,"t":"2026-10-15T20:00:00Z","v":134171,"vw":20.86},{"c":20.98,"h":20.98,"l":20.98,"n":2,"o":20.98,"t":"2026-10-16T08:30:00Z","v":101,"vw":20.98},{"c":21.2,"h":21.25,"l":21.2,"n":3,"o":21.25,"t":"2026-10-16T13:00:00Z","v":285,"vw":21.225},{"c":20.79,"h":20.97,"l":20.79,"n":96,"o":20.97,"t":"2026-10-16T13:30:00Z","v":13895,"vw":20.950362},{"c":20.78,"h":20.84,"l":20.735,"n":202,"o":20.785,"t":"2026-10-16T13:45:00Z","v":6511,"vw":20.793531},{"c":20.745,"h":20.8,"l":20.71,"n":253,"o":20.8,"t":"2026-10-16T14:00:00Z","v":13438,"vw":20.748218},{"c":20.72,"h":20.74,"l":20.7,"n":260,"o":20.74,"t":"2026-10-16T14:15:00Z","v":5827,"vw":20.722402},{"c":20.71,"h":20.74,"l":20.69,"n":338,"o":20.73,"t":"2026-10-16T14:30:00Z","v":7628,"vw":20.715946},{"c":20.65,"h":20.72,"l":20.556,"n":462,"o":20.72,"t":"2026-10-16T14:45:00Z","v":14993,"vw":20.607496},{"c":20.69,"h":20.705,"l":20.65,"n":368,"o":20.65,"t":"2026-10-16T15:00:00Z","v":11675,"vw":20.67888},{"c":20.585,"h":20.68,"l":20.58,"n":336,"o":20.68,"t":"2026-10-16T15:15:00Z","v":9628,"vw":20.621231},{"c":20.645,"h":20.66,"l":20.6,"n":309,"o":20.6,"t":"2026-10-16T15:30:00Z","v":9542,"vw":20.640182},{"c":20.71,"h":20.711,"l":20.65,"n":371,"o":20.65,"t":"2026-10-16T15:45:00Z","v":16279,"vw":20.697008},{"c":20.67,"h":20.71,"l":20.66,"n":326,"o":20.7,"t":"2026-10-16T16:00:00Z","v":10535,"vw":20.690059},{"c":20.68,"h":20.68,"l":20.64,"n":311,"o":20.67,"t":"2026-10-16T16:15:00Z","v":9294,"vw":20.658834},{"c":20.63,"h":20.67,"l":20.625,"n":221,"o":20.67,"t":"2026-10-16T16:30:00Z","v":5535,"vw":20.639587},{"c":20.65,"h":20.65,"l":20.611,"n":345,"o":20.6131,"t":"2026-10-16T16:45:00Z","v":9682,"vw":20.633928},{"c":20.655,"h":20.67,"l":20.6366,"n":258,"o":20.65,"t":"2026-10-16T17:00:00Z","v":5183,"vw":20.648394},{"c":20.69,"h":20.7199,"l":20.66,"n":335,"o":20.66,"t":"2026-10-16T17:15:00Z","v":8381,"vw":20.690677},{"c":20.675,"h":20.72,"l":20.66,"n":312,"o":20.69,"t":"2026-10-16T17:30:00Z","v":8646,"vw":20.68882},{"c":20.67,"h":20.69,"l":20.66,"n":177,"o":20.69,"t":"2026-10-16T17:45:00Z","v":4901,"vw":20.673054},{"c":20.705,"h":20.705,"l":20.66,"n":225,"o":20.67,"t":"2026-10-16T18:00:00Z","v":7876,"vw":20.686078},{"c":20.715,"h":20.715,"l":20.66,"n":232,"o":20.7001,"t":"2026-10-16T18:15:00Z","v":8925,"vw":20.687798},{"c":20.74,"h":20.76,"l":20.7,"n":265,"o":20.715,"t":"2026-10-16T18:30:00Z","v":14350,"vw":20.737829},{"c":20.74,"h":20.76,"l":20.72,"n":280,"o":20.74,"t":"2026-10-16T18:45:00Z","v":8934,"vw":20.746455},{"c":20.75,"h":20.77,"l":20.735,"n":404,"o":20.74,"t":"2026-10-16T19:00:00Z","v":16380,"vw":20.743784},{"c":20.715,"h":20.76,"l":20.71,"n":377,"o":20.745,"t":"2026-10-16T19:15:00Z","v":13937,"vw":20.73569},{"c":20.665,"h":20.71,"l":20.66,"n":642,"o":20.71,"t":"2026-10-16T19:30:00Z","v":32460,"vw":20.688882},{"c":20.79,"h":20.79,"l":20.63,"n":1897,"o":20.66,"t":"2026-10-16T19:45:00Z","v":119347,"vw":20.714213},{"c":20.78,"h":20.78,"l":20.78,"n":8,"o":20.78,"t":"2026-10-16T20:00:00Z","v":127758,"vw":20.78},{"c":20.75,"h":20.815,"l":20.68,"n":225,"o":20.68,"t":"2026-10-19T13:30:00Z","v":12003,"vw":20.733142},{"c":20.8,"h":20.816,"l":20.78,"n":95,"o":20.816,"t":"2026-10-19T13:45:00Z","v":7094,"vw":20.796695},{"c":20.8,"h":20.81,"l":20.77,"n":107,"o":20.8,"t":"2026-10-19T14:00:00Z","v":4458,"vw":20.792728},{"c":20.9,"h":20.9,"l":20.8,"n":259,"o":20.8,"t":"2026-10-19T14:15:00Z","v":9486,"vw":20.82613},{"c":20.9,"h":20.92,"l":20.87,"n":150,"o":20.9,"t":"2026-10-19T14:30:00Z","v":7290,"vw":20.887687},{"c":20.93,"h":20.93,"l":20.88,"n":306,"o":20.9,"t":"2026-10-19T14:45:00Z","v":9280,"vw":20.902409},{"c":20.95,"h":20.97,"l":20.92,"n":314,"o":20.93,"t":"2026-10-19T15:00:00Z","v":9161,"vw":20.94338},{"c":20.94,"h":21,"l":20.92,"n":406,"o":20.96,"t":"2026-10-19T15:15:00Z","v":11702,"vw":20.970651},{"c":21.02,"h":21.02,"l":20.93,"n":266,"o":20.94,"t":"2026-10-19T15:30:00Z","v":9675,"vw":20.966749},{"c":21.055,"h":21.07,"l":21.015,"n":254,"o":21.02,"t":"2026-10-19T15:45:00Z","v":7875,"vw":21.044396},{"c":21.075,"h":21.085,"l":21.03,"n":262,"o":21.07,"t":"2026-10-19T16:00:00Z","v":7160,"vw":21.05266},{"c":21.13,"h":21.13,"l":21.05,"n":391,"o":21.06,"t":"2026-10-19T16:15:00Z","v":14463,"vw":21.089689},{"c":21.14,"h":21.15,"l":21.09,"n":271,"o":21.13,"t":"2026-10-19T16:30:00Z","v":7242,"vw":21.120513},{"c":21.135,"h":21.135,"l":21.1,"n":304,"o":21.13,"t":"2026-10-19T16:45:00Z","v":8583,"vw":21.120349},{"c":21.105,"h":21.14,"l":21.085,"n":260,"o":21.14,"t":"2026-10-19T17:00:00Z","v":9723,"vw":21.110163},{"c":21.05,"h":21.095,"l":21.04,"n":530,"o":21.09,"t":"2026-10-19T17:15:00Z","v":23295,"vw":21.074902},{"c":21.05,"h":21.08,"l":21.05,"n":350,"o":21.06,"t":"2026-10-19T17:30:00Z","v":8962,"vw":21.066256},{"c":21.09,"h":21.09,"l":21.04,"n":223,"o":21.06,"t":"2026-10-19T17:45:00Z","v":6720,"vw":21.071103},{"c":21.1,"h":21.12,"l":21.08,"n":391,"o":21.1,"t":"2026-10-19T18:00:00Z","v":15710,"vw":21.105481},{"c":21.1,"h":21.1,"l":21.09,"n":172,"o":21.09,"t":"2026-10-19T18:15:00Z","v":5354,"vw":21.090937},{"c":21.07,"h":21.095,"l":21.0678,"n":294,"o":21.09,"t":"2026-10-19T18:30:00Z","v":13288,"vw":21.078953},{"c":21.04,"h":21.1,"l":21.025,"n":357,"o":21.08,"t":"2026-10-19T18:45:00Z","v":15822,"vw":21.053076},{"c":20.98,"h":21.045,"l":20.98,"n":454,"o":21.04,"t":"2026-10-19T19:00:00Z","v":22566,"vw":21.025371},{"c":21.01,"h":21.035,"l":20.97,"n":574,"o":20.98,"t":"2026-10-19T19:15:00Z","v":36180,"vw":20.999138},{"c":21.03,"h":21.055,"l":21,"n":608,"o":21,"t":"2026-10-19T19:30:00Z","v":26798,"vw":21.032048},{"c":21.1,"h":21.13,"l":21,"n":1975,"o":21.03,"t":"2026-10-19T19:45:00Z","v":128370,"vw":21.070565},{"c":21.08,"h":21.08,"l":21.08,"n":18,"o":21.08,"t":"2026-10-19T20:00:00Z","v":132442,"vw":21.08},{"c":21.49,"h":21.49,"l":21.265,"n":245,"o":21.35,"t":"2026-10-20T13:30:00Z","v":15827,"vw":21.363404},{"c":21.465,"h":21.49,"l":21.37,"n":125,"o":21.49,"t":"2026-10-20T13:45:00Z","v":8806,"vw":21.438237},{"c":21.23,"h":21.43,"l":21.23,"n":250,"o":21.43,"t":"2026-10-20T14:00:00Z","v":9135,"vw":21.320735},{"c":21.28,"h":21.315,"l":21.23,"n":279,"o":21.235,"t":"2026-10-20T14:15:00Z","v":19954,"vw":21.252462},{"c":21.23,"h":21.32,"l":21.23,"n":235,"o":21.25,"t":"2026-10-20T14:30:00Z","v":9432,"vw":21.302253},{"c":21.3,"h":21.33,"l":21.23,"n":298,"o":21.23,"t":"2026-10-20T14:45:00Z","v":9440,"vw":21.302902},{"c":21.29,"h":21.31,"l":21.27,"n":254,"o":21.28,"t":"2026-10-20T15:00:00Z","v":6074,"vw":21.294693},{"c":21.29,"h":21.31,"l":21.28,"n":79,"o":21.28,"t":"2026-10-20T15:15:00Z","v":2402,"vw":21.291919},{"c":21.3,"h":21.3,"l":21.27,"n":238,"o":21.28,"t":"2026-10-20T15:30:00Z","v":5301,"vw":21.280403},{"c":21.24,"h":21.29,"l":21.19,"n":476,"o":21.285,"t":"2026-10-20T15:45:00Z","v":15974,"vw":21.25118},{"c":21.13,"h":21.22,"l":21.13,"n":259,"o":21.22,"t":"2026-10-20T16:00:00Z","v":6840,"vw":21.17342},{"c":21.195,"h":21.21,"l":21.12,"n":250,"o":21.12,"t":"2026-10-20T16:15:00Z","v":7715,"vw":21.175006},{"c":21.175,"h":21.21,"l":21.155,"n":291,"o":21.21,"t":"2026-10-20T16:30:00Z","v":8652,"vw":21.180474},{"c":21.17,"h":21.19,"l":21.16,"n":231,"o":21.19,"t":"2026-10-20T16:45:00Z","v":6107,"vw":21.180863},{"c":21.16,"h":21.18,"l":21.15,"n":238,"o":21.18,"t":"2026-10-20T17:00:00Z","v":5384,"vw":21.161332},{"c":21.18,"h":21.18,"l":21.14,"n":479,"o":21.16,"t":"2026-10-20T17:15:00Z","v":12669,"vw":21.152245},{"c":21.21,"h":21.22,"l":21.185,"n":210,"o":21.19,"t":"2026-10-20T17:30:00Z","v":8934,"vw":21.198597},{"c":21.22,"h":21.24,"l":21.22,"n":149,"o":21.22,"t":"2026-10-20T17:45:00Z","v":4884,"vw":21.228387},{"c":21.23,"h":21.24,"l":21.2001,"n":262,"o":21.24,"t":"2026-10-20T18:00:00Z","v":9349,"vw":21.224225},{"c":21.21,"h":21.235,"l":21.21,"n":158,"o":21.235,"t":"2026-10-20T18:15:00Z","v":5362,"vw":21.224422},{"c":21.18,"h":21.22,"l":21.18,"n":267,"o":21.21,"t":"2026-10-20T18:30:00Z","v":9679,"vw":21.208778},{"c":21.21,"h":21.21,"l":21.18,"n":263,"o":21.18,"t":"2026-10-20T18:45:00Z","v":9457,"vw":21.193406},{"c":21.195,"h":21.21,"l":21.185,"n":201,"o":21.205,"t":"2026-10-20T19:00:00Z","v":9350,"vw":21.201396},{"c":21.21,"h":21.21,"l":21.155,"n":437,"o":21.1872,"t":"2026-10-20T19:15:00Z","v":24391,"vw":21.188808},{"c":21.26,"h":21.27,"l":21.205,"n":546,"o":21.21,"t":"2026-10-20T19:30:00Z","v":32717,"vw":21.239664},{"c":21.28,"h":21.32,"l":21.225,"n":1486,"o":21.26,"t":"2026-10-20T19:45:00Z","v":88795,"vw":21.283223},{"c":21.28,"h":21.28,"l":21.28,"n":30,"o":21.28,"t":"2026-10-20T20:00:00Z","v":110937,"vw":21.28},{"c":21.23,"h":21.36,"l":21,"n":192,"o":21.2,"t":"2026-10-21T13:30:00Z","v":13483,"vw":21.177474},{"c":21.19,"h":21.28,"l":21.1601,"n":161,"o":21.225,"t":"2026-10-21T13:45:00Z","v":8557,"vw":21.21823},{"c":21.045,"h":21.19,"l":21.04,"n":176,"o":21.17,"t":"2026-10-21T14:00:00Z","v":6501,"vw":21.0935},{"c":21.015,"h":21.05,"l":20.96,"n":314,"o":21.05,"t":"2026-10-21T14:15:00Z","v":15324,"vw":20.99924},{"c":21.1,"h":21.115,"l":21.02,"n":140,"o":21.02,"t":"2026-10-21T14:30:00Z","v":4361,"vw":21.072359},{"c":21.08,"h":21.13,"l":21.065,"n":143,"o":21.13,"t":"2026-10-21T14:45:00Z","v":5295,"vw":21.115284},{"c":21.1,"h":21.11,"l":21.07,"n":208,"o":21.08,"t":"2026-10-21T15:00:00Z","v":6805,"vw":21.082537},{"c":21.12,"h":21.12,"l":21.095,"n":252,"o":21.1,"t":"2026-10-21T15:15:00Z","v":5247,"vw":21.106946},{"c":21.06,"h":21.11,"l":21.06,"n":188,"o":21.11,"t":"2026-10-21T15:30:00Z","v":7093,"vw":21.085385},{"c":21.07,"h":21.07,"l":21.06,"n":102,"o":21.065,"t":"2026-10-21T15:45:00Z","v":2517,"vw":21.06119},{"c":21.05,"h":21.08,"l":21.05,"n":176,"o":21.08,"t":"2026-10-21T16:00:00Z","v":6256,"vw":21.064294},{"c":21.06,"h":21.06,"l":21.03,"n":281,"o":21.05,"t":"2026-10-21T16:15:00Z","v":7634,"vw":21.044878},{"c":21.02,"h":21.07,"l":21.02,"n":235,"o":21.07,"t":"2026-10-21T16:30:00Z","v":8284,"vw":21.038488},{"c":21.045,"h":21.05,"l":21.015,"n":189,"o":21.015,"t":"2026-10-21T16:45:00Z","v":5593,"vw":21.034},{"c":21.0201,"h":21.05,"l":21.0201,"n":192,"o":21.05,"t":"2026-10-21T17:00:00Z","v":4072,"vw":21.039381},{"c":20.97,"h":21.015,"l":20.97,"n":173,"o":21.015,"t":"2026-10-21T17:15:00Z","v":5833,"vw":20.986344},{"c":21.03,"h":21.03,"l":20.965,"n":363,"o":20.965,"t":"2026-10-21T17:30:00Z","v":11978,"vw":21.001362},{"c":21.005,"h":21.0299,"l":20.9801,"n":149,"o":21.02,"t":"2026-10-21T17:45:00Z","v":10438,"vw":21.012872},{"c":20.98,"h":21.035,"l":20.98,"n":373,"o":21.01,"t":"2026-10-21T18:00:00Z","v":16171,"vw":21.011677},{"c":21.025,"h":21.025,"l":20.985,"n":290,"o":20.99,"t":"2026-10-21T18:15:00Z","v":8365,"vw":21.00877},{"c":21.005,"h":21.025,"l":21.005,"n":178,"o":21.025,"t":"2026-10-21T18:30:00Z","v":4818,"vw":21.010188},{"c":20.95,"h":21.005,"l":20.95,"n":459,"o":21,"t":"2026-10-21T18:45:00Z","v":15833,"vw":20.987909},{"c":20.99,"h":21,"l":20.95,"n":245,"o":20.95,"t":"2026-10-21T19:00:00Z","v":8608,"vw":20.977342},{"c":20.975,"h":21,"l":20.97,"n":402,"o":20.99,"t":"2026-10-21T19:15:00Z","v":15471,"vw":20.98037},{"c":20.98,"h":21.03,"l":20.98,"n":574,"o":20.98,"t":"2026-10-21T19:30:00Z","v":24755,"vw":20.998759},{"c":20.9,"h":20.99,"l":20.89,"n":1399,"o":20.99,"t":"2026-10-21T19:45:00Z","v":77996,"vw":20.931813},{"c":21.22,"h":21.22,"l":20.9,"n":37,"o":20.9,"t":"2026-10-21T20:00:00Z","v":100808,"vw":20.912452},{"c":20.97,"h":20.97,"l":20.97,"n":2,"o":20.97,"t":"2026-10-21T23:15:00Z","v":299,"vw":20.97},{"c":21.1,"h":21.125,"l":20.92,"n":76,"o":21.05,"t":"2026-10-22T13:30:00Z","v":7438,"vw":21.031523},{"c":21.18,"h":21.18,"l":21.02,"n":79,"o":21.09,"t":"2026-10-22T13:45:00Z","v":7023,"vw":21.095555},{"c":21.07,"h":21.18,"l":21.05,"n":230,"o":21.18,"t":"2026-10-22T14:00:00Z","v":9655,"vw":21.110786},{"c":21.09,"h":21.12,"l":21.07,"n":157,"o":21.07,"t":"2026-10-22T14:15:00Z","v":5385,"vw":21.097345},{"c":21.09,"h":21.1399,"l":21.07,"n":433,"o":21.11,"t":"2026-10-22T14:30:00Z","v":14953,"vw":21.104573},{"c":21.13,"h":21.13,"l":21.1,"n":248,"o":21.1,"t":"2026-10-22T14:45:00Z","v":9647,"vw":21.114718},{"c":21.245,"h":21.245,"l":21.1301,"n":242,"o":21.14,"t":"2026-10-22T15:00:00Z","v":4763,"vw":21.183518},{"c":21.26,"h":21.27,"l":21.23,"n":253,"o":21.25,"t":"2026-10-22T15:15:00Z","v":7513,"vw":21.258603},{"c":21.18,"h":21.265,"l":21.18,"n":277,"o":21.265,"t":"2026-10-22T15:30:00Z","v":6214,"vw":21.234216},{"c":21.15,"h":21.17,"l":21.14,"n":198,"o":21.17,"t":"2026-10-22T15:45:00Z","v":5194,"vw":21.151782},{"c":21.2,"h":21.23,"l":21.17,"n":291,"o":21.1701,"t":"2026-10-22T16:00:00Z","v":9053,"vw":21.190813},{"c":21.225,"h":21.225,"l":21.18,"n":313,"o":21.2,"t":"2026-10-22T16:15:00Z","v":14833,"vw":21.212614},{"c":21.13,"h":21.23,"l":21.115,"n":353,"o":21.23,"t":"2026-10-22T16:30:00Z","v":9946,"vw":21.155201},{"c":21.155,"h":21.19,"l":21.13,"n":270,"o":21.15,"t":"2026-10-22T16:45:00Z","v":5756,"vw":21.153455},{"c":21.15,"h":21.16,"l":21.12,"n":323,"o":21.16,"t":"2026-10-22T17:00:00Z","v":6229,"vw":21.145627},{"c":21.11,"h":21.14,"l":21.1,"n":576,"o":21.14,"t":"2026-10-22T17:15:00Z","v":22079,"vw":21.118573},{"c":21.1,"h":21.11,"l":21.09,"n":234,"o":21.1,"t":"2026-10-22T17:30:00Z","v":7102,"vw":21.103242},{"c":21.09,"h":21.125,"l":21.07,"n":381,"o":21.1099,"t":"2026-10-22T17:45:00Z","v":20335,"vw":21.104246},{"c":21.085,"h":21.1078,"l":21.08,"n":355,"o":21.09,"t":"2026-10-22T18:00:00Z","v":10640,"vw":21.093764},{"c":21.1,"h":21.13,"l":21.08,"n":354,"o":21.08,"t":"2026-10-22T18:15:00Z","v":12673,"vw":21.106694},{"c":21.12,"h":21.12,"l":21.09,"n":108,"o":21.1,"t":"2026-10-22T18:30:00Z","v":5936,"vw":21.101322}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.18620750463908683,"strike":24.48274993372733,"iv":0.4381039464066137,"gamma":0.09091202855789127,"theta":-0.010147689208178778,"vega":0.013398837524678067,"rho":0.0022747157167332674,"breakevenPct":16.80377574984098},{"delta":0.2,"premium":0.24072144625767022,"strike":23.70397933917614,"iv":0.39741111592483297,"gamma":0.1212686552044383,"theta":-0.010914504130339509,"vega":0.015952318465495795,"rho":0.0030465020179032227,"breakevenPct":13.374530234061591},{"delta":0.25,"premium":0.29523538787625353,"strike":22.92520874462495,"iv":0.3567182854430523,"gamma":0.15162528185098534,"theta":-0.011681319052500241,"vega":0.01850579940631352,"rho":0.003818288319073177,"breakevenPct":9.945284718282204},{"delta":0.3,"premium":0.7867955403962186,"strike":24.129866613163124,"iv":0.7122804612179616,"gamma":0.13835054310558015,"theta":-0.027219955284285786,"vega":0.020516706814719125,"rho":0.004284911263619521,"breakevenPct":17.976620045262038},{"delta":0.35,"premium":1.8039663342204884,"strike":27.719881179601725,"iv":1.5443960145614892,"gamma":0.07260284069496373,"theta":-0.06052382154923244,"vega":0.021875091869166537,"rho":0.004384531581037029,"breakevenPct":39.79094466771881},{"delta":0.4,"premium":2.5124990021360927,"strike":29.511726545811776,"iv":2.020459409898977,"gamma":0.03174521895588209,"theta":-0.07923170244042349,"vega":0.022396523834427483,"rho":0.004704686170393847,"breakevenPct":51.629855814147106},{"delta":0.45,"premium":2.683789220258186,"strike":28.173521716732925,"iv":1.8767473544289488,"gamma":0.034213443225503064,"theta":-0.07253253773003764,"vega":0.021461082230770236,"rho":0.005408721954503527,"breakevenPct":46.10469193651094},{"delta":0.5,"premium":2.8550794383802787,"strike":26.835316887654074,"iv":1.7330352989589202,"gamma":0.03668166749512405,"theta":-0.06583337301965177,"vega":0.020525640627112984,"rho":0.006112757738613207,"breakevenPct":40.57952805887477},{"delta":0.55,"premium":3.026369656502372,"strike":25.49711205857522,"iv":1.5893232434888913,"gamma":0.03914989176474502,"theta":-0.0591342083092659,"vega":0.019590199023455733,"rho":0.006816793522722887,"breakevenPct":35.0543641812386},{"delta":0.6,"premium":3.1976598746244647,"strike":24.15890722949637,"iv":1.445611188018863,"gamma":0.04161811603436601,"theta":-0.05243504359888004,"vega":0.01865475741979848,"rho":0.007520829306832566,"breakevenPct":29.529200303602433},{"delta":0.65,"premium":3.368950092746558,"strike":22.820702400417517,"iv":1.301899132548834,"gamma":0.04408634030398699,"theta":-0.045735878888494175,"vega":0.01771931581614123,"rho":0.008224865090942248,"breakevenPct":24.004036425966255},{"delta":0.7,"premium":3.5402403108686507,"strike":21.482497571338666,"iv":1.1581870770788056,"gamma":0.04655456457360796,"theta":-0.03903671417810833,"vega":0.01678387421248398,"rho":0.008928900875051927,"breakevenPct":18.478872548330095},{"delta":0.75,"premium":3.7115305289907443,"strike":20.14429274225981,"iv":1.0144750216087768,"gamma":0.04902278884322894,"theta":-0.03233754946772245,"vega":0.015848432608826728,"rho":0.009632936659161607,"breakevenPct":12.953708670693914},{"delta":0.8,"premium":3.882820747112837,"strike":18.80608791318096,"iv":0.8707629661387479,"gamma":0.051491013112849926,"theta":-0.02563838475733659,"vega":0.014912991005169476,"rho":0.010336972443271288,"breakevenPct":7.428544793057746},{"delta":0.85,"premium":4.078662420382165,"strike":17.46815286624204,"iv":0.7318668789808918,"gamma":0.053506369426751604,"theta":-0.01900063694267516,"vega":0.013908280254777071,"rho":0.011021914690870166,"breakevenPct":2.0209057131827817},{"delta":0.9,"premium":5.272929936305734,"strike":16.141188959660298,"iv":0.7888201698513801,"gamma":0.03710509554140126,"theta":-0.014860509554140122,"vega":0.010086624203821653,"rho":0.010930386453696461,"breakevenPct":1.3926084089300628}],"put":[{"delta":0.25,"premium":1.0549461135191147,"strike":19.103510214345846,"iv":0.8738086016132462,"gamma":0.11868408135983391,"theta":-0.02834158626463209,"vega":0.018942035277753847,"rho":-0.005201688378818951,"breakevenPct":14.542783613509798}]},"raw":{"call":[{"delta":0.15,"premium":0.18620750463908683,"strike":24.48274993372733,"iv":0.4381039464066137,"gamma":0.09091202855789127,"theta":-0.010147689208178778,"vega":0.013398837524678067,"rho":0.0022747157167332674,"breakevenPct":16.80377574984098},{"delta":0.2,"premium":0.24072144625767022,"strike":23.70397933917614,"iv":0.39741111592483297,"gamma":0.1212686552044383,"theta":-0.010914504130339509,"vega":0.015952318465495795,"rho":0.0030465020179032227,"breakevenPct":13.374530234061591},{"delta":0.25,"premium":0.29523538787625353,"strike":22.92520874462495,"iv":0.3567182854430523,"gamma":0.15162528185098534,"theta":-0.011681319052500241,"vega":0.01850579940631352,"rho":0.003818288319073177,"breakevenPct":9.945284718282204},{"delta":0.3,"premium":0.7867955403962186,"strike":24.129866613163124,"iv":0.7122804612179616,"gamma":0.13835054310558015,"theta":-0.027219955284285786,"vega":0.020516706814719125,"rho":0.004284911263619521,"breakevenPct":17.976620045262038},{"delta":0.35,"premium":1.8039663342204884,"strike":27.719881179601725,"iv":1.5443960145614892,"gamma":0.07260284069496373,"theta":-0.06052382154923244,"vega":0.021875091869166537,"rho":0.004384531581037029,"breakevenPct":39.79094466771881},{"delta":0.4,"premium":2.5124990021360927,"strike":29.511726545811776,"iv":2.020459409898977,"gamma":0.03174521895588209,"theta":-0.07923170244042349,"vega":0.022396523834427483,"rho":0.004704686170393847,"breakevenPct":51.629855814147106},{"delta":0.45,"premium":2.683789220258186,"strike":28.173521716732925,"iv":1.8767473544289488,"gamma":0.034213443225503064,"theta":-0.07253253773003764,"vega":0.021461082230770236,"rho":0.005408721954503527,"breakevenPct":46.10469193651094},{"delta":0.5,"premium":2.8550794383802787,"strike":26.835316887654074,"iv":1.7330352989589202,"gamma":0.03668166749512405,"theta":-0.06583337301965177,"vega":0.020525640627112984,"rho":0.006112757738613207,"breakevenPct":40.57952805887477},{"delta":0.55,"premium":3.026369656502372,"strike":25.49711205857522,"iv":1.5893232434888913,"gamma":0.03914989176474502,"theta":-0.0591342083092659,"vega":0.019590199023455733,"rho":0.006816793522722887,"breakevenPct":35.0543641812386},{"delta":0.6,"premium":3.1976598746244647,"strike":24.15890722949637,"iv":1.445611188018863,"gamma":0.04161811603436601,"theta":-0.05243504359888004,"vega":0.01865475741979848,"rho":0.007520829306832566,"breakevenPct":29.529200303602433},{"delta":0.65,"premium":3.368950092746558,"strike":22.820702400417517,"iv":1.301899132548834,"gamma":0.04408634030398699,"theta":-0.045735878888494175,"vega":0.01771931581614123,"rho":0.008224865090942248,"breakevenPct":24.004036425966255},{"delta":0.7,"premium":3.5402403108686507,"strike":21.482497571338666,"iv":1.1581870770788056,"gamma":0.04655456457360796,"theta":-0.03903671417810833,"vega":0.01678387421248398,"rho":0.008928900875051927,"breakevenPct":18.478872548330095},{"delta":0.75,"premium":3.7115305289907443,"strike":20.14429274225981,"iv":1.0144750216087768,"gamma":0.04902278884322894,"theta":-0.03233754946772245,"vega":0.015848432608826728,"rho":0.009632936659161607,"breakevenPct":12.953708670693914},{"delta":0.8,"premium":3.882820747112837,"strike":18.80608791318096,"iv":0.8707629661387479,"gamma":0.051491013112849926,"theta":-0.02563838475733659,"vega":0.014912991005169476,"rho":0.010336972443271288,"breakevenPct":7.428544793057746},{"delta":0.85,"premium":4.078662420382165,"strike":17.46815286624204,"iv":0.7318668789808918,"gamma":0.053506369426751604,"theta":-0.01900063694267516,"vega":0.013908280254777071,"rho":0.011021914690870166,"breakevenPct":2.0209057131827817},{"delta":0.9,"premium":5.272929936305734,"strike":16.141188959660298,"iv":0.7888201698513801,"gamma":0.03710509554140126,"theta":-0.014860509554140122,"vega":0.010086624203821653,"rho":0.010930386453696461,"breakevenPct":1.3926084089300628}],"put":[{"delta":0.25,"premium":1.0549461135191147,"strike":19.103510214345846,"iv":0.8738086016132462,"gamma":0.11868408135983391,"theta":-0.02834158626463209,"vega":0.018942035277753847,"rho":-0.005201688378818951,"breakevenPct":14.542783613509798}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}