{"symbol":"LEVI","url":"https://intraalpha.com/companies/LEVI","capturedAt":"2026-10-22T16:10:17.526Z","state":"ready","quote":{"symbol":"LEVI","last_price":21.295,"prev_close":20.93,"regular_close":21.295,"change":0.365,"change_pct":1.7439,"regular_change":0.365,"regular_change_pct":1.7439,"extended_change":0,"extended_change_pct":0,"bid":21.29,"ask":21.3,"bid_size":200,"ask_size":200,"volume":614852,"vwap":21.221196,"open":20.84,"high":21.39,"low":20.84,"close":21.295,"trade_count":7846,"last_trade_at":"2026-10-22T16:09:33.800244594Z","last_quote_at":"2026-10-22T16:10:16.360160659Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:10:09.321532558-04:00","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":{"symbol":"LEVI","fetched_at":"2026-10-22T16:10:16.828266+00:00","name":"Levi Strauss & Co Class A","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"APPAREL MANUFACTURING","country":"USA","description":"Levi Strauss & Co. is a clothing company. The company is headquartered in San Francisco, California.","fiscal_year_end":"November","latest_quarter":"2026-08-31","market_cap":8026021000,"ebitda":937700000,"pe_ratio":13.77,"peg_ratio":null,"book_value":6.3,"dividend_per_share":0.58,"dividend_yield":0.028,"eps":1.52,"revenue_ttm":6680000000,"gross_profit_ttm":4115300000,"profit_margin":0.0883,"operating_margin_ttm":0.104,"return_on_assets_ttm":0.0657,"return_on_equity_ttm":0.263,"quarterly_earnings_growth":-0.22,"quarterly_revenue_growth":0.043,"analyst_target_price":26.79,"analyst_number":5,"beta":1.317,"fifty_two_week_high":25.5,"fifty_two_week_low":17.36,"fifty_day_ma":20.51,"two_hundred_day_ma":21.69,"shares_outstanding":99502000,"forward_pe":16.78,"price_to_sales":1.202,"price_to_book":3.325,"ev_to_revenue":1.341,"ev_to_ebitda":9.08},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:10:16.828266+00:00"},"optionObservedAt":"2026-10-22T16:04:32.351Z","bars":[{"c":19.48,"h":19.48,"l":19.48,"n":3,"o":19.48,"t":"2026-10-15T11:50:00Z","v":816,"vw":19.48},{"c":19.6,"h":19.6,"l":19.6,"n":2,"o":19.6,"t":"2026-10-15T12:35:00Z","v":226,"vw":19.6},{"c":19.55,"h":19.55,"l":19.55,"n":4,"o":19.55,"t":"2026-10-15T12:55:00Z","v":350,"vw":19.55},{"c":19.51,"h":19.51,"l":19.51,"n":1,"o":19.51,"t":"2026-10-15T13:15:00Z","v":100,"vw":19.51},{"c":19.54,"h":19.56,"l":19.51,"n":76,"o":19.51,"t":"2026-10-15T13:20:00Z","v":4588,"vw":19.537954},{"c":19.35,"h":19.61,"l":19.3,"n":81,"o":19.56,"t":"2026-10-15T13:25:00Z","v":7674,"vw":19.451972},{"c":19.735,"h":19.825,"l":19.43,"n":301,"o":19.43,"t":"2026-10-15T13:30:00Z","v":50705,"vw":19.719689},{"c":19.78,"h":19.83,"l":19.75,"n":339,"o":19.75,"t":"2026-10-15T13:35:00Z","v":36908,"vw":19.800443},{"c":19.75,"h":19.85,"l":19.75,"n":305,"o":19.78,"t":"2026-10-15T13:40:00Z","v":32800,"vw":19.79332},{"c":19.78,"h":19.8148,"l":19.7,"n":316,"o":19.74,"t":"2026-10-15T13:45:00Z","v":21686,"vw":19.766084},{"c":19.83,"h":19.84,"l":19.75,"n":357,"o":19.775,"t":"2026-10-15T13:50:00Z","v":29265,"vw":19.77995},{"c":19.89,"h":19.94,"l":19.85,"n":448,"o":19.85,"t":"2026-10-15T13:55:00Z","v":40396,"vw":19.904472},{"c":19.88,"h":19.95,"l":19.866,"n":436,"o":19.89,"t":"2026-10-15T14:00:00Z","v":29069,"vw":19.912895},{"c":19.975,"h":20.005,"l":19.885,"n":785,"o":19.885,"t":"2026-10-15T14:05:00Z","v":79215,"vw":19.976964},{"c":19.985,"h":19.985,"l":19.94,"n":334,"o":19.97,"t":"2026-10-15T14:10:00Z","v":16399,"vw":19.963297},{"c":19.97,"h":19.995,"l":19.96,"n":421,"o":19.985,"t":"2026-10-15T14:15:00Z","v":20209,"vw":19.978779},{"c":20.025,"h":20.025,"l":19.955,"n":461,"o":19.965,"t":"2026-10-15T14:20:00Z","v":32365,"vw":19.996305},{"c":20.06,"h":20.11,"l":20.005,"n":1061,"o":20.02,"t":"2026-10-15T14:25:00Z","v":117014,"vw":20.067344},{"c":20.065,"h":20.11,"l":20.035,"n":551,"o":20.07,"t":"2026-10-15T14:30:00Z","v":35502,"vw":20.080983},{"c":20.045,"h":20.08,"l":20.0416,"n":542,"o":20.07,"t":"2026-10-15T14:35:00Z","v":49603,"vw":20.061326},{"c":20.065,"h":20.07,"l":20.045,"n":501,"o":20.045,"t":"2026-10-15T14:40:00Z","v":33575,"vw":20.060061},{"c":20.09,"h":20.09,"l":20.05,"n":462,"o":20.065,"t":"2026-10-15T14:45:00Z","v":26915,"vw":20.059827},{"c":20.115,"h":20.115,"l":20.095,"n":371,"o":20.1,"t":"2026-10-15T14:50:00Z","v":17948,"vw":20.102814},{"c":20.125,"h":20.14,"l":20.1,"n":493,"o":20.115,"t":"2026-10-15T14:55:00Z","v":32405,"vw":20.116322},{"c":20.185,"h":20.185,"l":20.1226,"n":316,"o":20.1226,"t":"2026-10-15T15:00:00Z","v":15524,"vw":20.161195},{"c":20.19,"h":20.22,"l":20.14,"n":1241,"o":20.185,"t":"2026-10-15T15:05:00Z","v":109153,"vw":20.176118},{"c":20.195,"h":20.2,"l":20.19,"n":315,"o":20.2,"t":"2026-10-15T15:10:00Z","v":14132,"vw":20.197044},{"c":20.305,"h":20.31,"l":20.195,"n":695,"o":20.195,"t":"2026-10-15T15:15:00Z","v":70348,"vw":20.261107},{"c":20.305,"h":20.32,"l":20.265,"n":642,"o":20.305,"t":"2026-10-15T15:20:00Z","v":55271,"vw":20.291568},{"c":20.355,"h":20.355,"l":20.305,"n":645,"o":20.305,"t":"2026-10-15T15:25:00Z","v":48627,"vw":20.331484},{"c":20.34,"h":20.365,"l":20.305,"n":596,"o":20.35,"t":"2026-10-15T15:30:00Z","v":54225,"vw":20.329235},{"c":20.36,"h":20.36,"l":20.315,"n":539,"o":20.34,"t":"2026-10-15T15:35:00Z","v":57908,"vw":20.333062},{"c":20.335,"h":20.385,"l":20.335,"n":559,"o":20.355,"t":"2026-10-15T15:40:00Z","v":41475,"vw":20.357672},{"c":20.31,"h":20.35,"l":20.31,"n":602,"o":20.335,"t":"2026-10-15T15:45:00Z","v":56123,"vw":20.332191},{"c":20.29,"h":20.315,"l":20.29,"n":357,"o":20.31,"t":"2026-10-15T15:50:00Z","v":33172,"vw":20.299774},{"c":20.22,"h":20.29,"l":20.21,"n":456,"o":20.29,"t":"2026-10-15T15:55:00Z","v":39150,"vw":20.251184},{"c":20.24,"h":20.26,"l":20.22,"n":736,"o":20.225,"t":"2026-10-15T16:00:00Z","v":126993,"vw":20.244738},{"c":20.235,"h":20.27,"l":20.23,"n":353,"o":20.235,"t":"2026-10-15T16:05:00Z","v":26997,"vw":20.251664},{"c":20.205,"h":20.24,"l":20.19,"n":439,"o":20.235,"t":"2026-10-15T16:10:00Z","v":26660,"vw":20.211716},{"c":20.225,"h":20.23,"l":20.205,"n":358,"o":20.205,"t":"2026-10-15T16:15:00Z","v":23290,"vw":20.215712},{"c":20.26,"h":20.26,"l":20.225,"n":345,"o":20.23,"t":"2026-10-15T16:20:00Z","v":17827,"vw":20.242067},{"c":20.205,"h":20.26,"l":20.205,"n":481,"o":20.26,"t":"2026-10-15T16:25:00Z","v":40468,"vw":20.232725},{"c":20.18,"h":20.205,"l":20.175,"n":304,"o":20.205,"t":"2026-10-15T16:30:00Z","v":22297,"vw":20.192425},{"c":20.15,"h":20.19,"l":20.15,"n":405,"o":20.175,"t":"2026-10-15T16:35:00Z","v":34890,"vw":20.173351},{"c":20.175,"h":20.185,"l":20.155,"n":295,"o":20.155,"t":"2026-10-15T16:40:00Z","v":25559,"vw":20.173155},{"c":20.12,"h":20.195,"l":20.12,"n":597,"o":20.18,"t":"2026-10-15T16:45:00Z","v":85909,"vw":20.166805},{"c":20.155,"h":20.16,"l":20.115,"n":395,"o":20.115,"t":"2026-10-15T16:50:00Z","v":36503,"vw":20.138552},{"c":20.155,"h":20.185,"l":20.15,"n":518,"o":20.155,"t":"2026-10-15T16:55:00Z","v":70540,"vw":20.168842},{"c":20.175,"h":20.18,"l":20.16,"n":254,"o":20.16,"t":"2026-10-15T17:00:00Z","v":17649,"vw":20.170343},{"c":20.17,"h":20.185,"l":20.17,"n":399,"o":20.175,"t":"2026-10-15T17:05:00Z","v":36024,"vw":20.180746},{"c":20.2,"h":20.2,"l":20.175,"n":299,"o":20.175,"t":"2026-10-15T17:10:00Z","v":26219,"vw":20.188227},{"c":20.235,"h":20.25,"l":20.2,"n":508,"o":20.2,"t":"2026-10-15T17:15:00Z","v":40272,"vw":20.229837},{"c":20.285,"h":20.285,"l":20.24,"n":302,"o":20.24,"t":"2026-10-15T17:20:00Z","v":22357,"vw":20.254615},{"c":20.315,"h":20.32,"l":20.285,"n":294,"o":20.285,"t":"2026-10-15T17:25:00Z","v":20128,"vw":20.297475},{"c":20.335,"h":20.339,"l":20.315,"n":362,"o":20.315,"t":"2026-10-15T17:30:00Z","v":20948,"vw":20.323716},{"c":20.335,"h":20.37,"l":20.33,"n":587,"o":20.34,"t":"2026-10-15T17:35:00Z","v":75145,"vw":20.347062},{"c":20.455,"h":20.46,"l":20.335,"n":1023,"o":20.335,"t":"2026-10-15T17:40:00Z","v":92031,"vw":20.400564},{"c":20.46,"h":20.47,"l":20.445,"n":577,"o":20.455,"t":"2026-10-15T17:45:00Z","v":43267,"vw":20.456117},{"c":20.465,"h":20.48,"l":20.445,"n":475,"o":20.46,"t":"2026-10-15T17:50:00Z","v":37487,"vw":20.460333},{"c":20.53,"h":20.53,"l":20.465,"n":619,"o":20.465,"t":"2026-10-15T17:55:00Z","v":54785,"vw":20.499585},{"c":20.545,"h":20.55,"l":20.515,"n":671,"o":20.53,"t":"2026-10-15T18:00:00Z","v":47236,"vw":20.529041},{"c":20.585,"h":20.585,"l":20.535,"n":656,"o":20.545,"t":"2026-10-15T18:05:00Z","v":44587,"vw":20.557186},{"c":20.565,"h":20.585,"l":20.56,"n":385,"o":20.585,"t":"2026-10-15T18:10:00Z","v":25680,"vw":20.571527},{"c":20.585,"h":20.59,"l":20.55,"n":550,"o":20.565,"t":"2026-10-15T18:15:00Z","v":42136,"vw":20.564631},{"c":20.5436,"h":20.585,"l":20.54,"n":559,"o":20.58,"t":"2026-10-15T18:20:00Z","v":36693,"vw":20.563745},{"c":20.5,"h":20.545,"l":20.5,"n":477,"o":20.545,"t":"2026-10-15T18:25:00Z","v":31245,"vw":20.522037},{"c":20.545,"h":20.55,"l":20.505,"n":620,"o":20.505,"t":"2026-10-15T18:30:00Z","v":40690,"vw":20.523597},{"c":20.575,"h":20.59,"l":20.525,"n":877,"o":20.545,"t":"2026-10-15T18:35:00Z","v":104531,"vw":20.551254},{"c":20.5482,"h":20.585,"l":20.54,"n":605,"o":20.58,"t":"2026-10-15T18:40:00Z","v":44600,"vw":20.570717},{"c":20.525,"h":20.55,"l":20.515,"n":692,"o":20.54,"t":"2026-10-15T18:45:00Z","v":54731,"vw":20.530239},{"c":20.515,"h":20.535,"l":20.5,"n":503,"o":20.53,"t":"2026-10-15T18:50:00Z","v":32129,"vw":20.515445},{"c":20.51,"h":20.52,"l":20.5,"n":491,"o":20.515,"t":"2026-10-15T18:55:00Z","v":35193,"vw":20.510776},{"c":20.515,"h":20.535,"l":20.505,"n":633,"o":20.505,"t":"2026-10-15T19:00:00Z","v":48125,"vw":20.521085},{"c":20.54,"h":20.54,"l":20.51,"n":515,"o":20.515,"t":"2026-10-15T19:05:00Z","v":34020,"vw":20.522635},{"c":20.53,"h":20.535,"l":20.52,"n":573,"o":20.535,"t":"2026-10-15T19:10:00Z","v":46906,"vw":20.529324},{"c":20.505,"h":20.535,"l":20.5,"n":552,"o":20.525,"t":"2026-10-15T19:15:00Z","v":42096,"vw":20.519783},{"c":20.525,"h":20.535,"l":20.505,"n":649,"o":20.505,"t":"2026-10-15T19:20:00Z","v":60140,"vw":20.523303},{"c":20.565,"h":20.57,"l":20.515,"n":829,"o":20.525,"t":"2026-10-15T19:25:00Z","v":78239,"vw":20.544357},{"c":20.595,"h":20.605,"l":20.56,"n":1040,"o":20.565,"t":"2026-10-15T19:30:00Z","v":101723,"vw":20.588359},{"c":20.57,"h":20.595,"l":20.56,"n":732,"o":20.595,"t":"2026-10-15T19:35:00Z","v":78696,"vw":20.579101},{"c":20.61,"h":20.61,"l":20.555,"n":921,"o":20.57,"t":"2026-10-15T19:40:00Z","v":87504,"vw":20.573638},{"c":20.635,"h":20.665,"l":20.6,"n":1858,"o":20.605,"t":"2026-10-15T19:45:00Z","v":220532,"vw":20.637259},{"c":20.645,"h":20.66,"l":20.625,"n":1931,"o":20.64,"t":"2026-10-15T19:50:00Z","v":200429,"vw":20.644589},{"c":20.66,"h":20.67,"l":20.62,"n":5322,"o":20.6447,"t":"2026-10-15T19:55:00Z","v":690789,"vw":20.639777},{"c":20.63,"h":20.65,"l":20.63,"n":32,"o":20.65,"t":"2026-10-15T20:00:00Z","v":795343,"vw":20.649992},{"c":20.57,"h":20.57,"l":20.5,"n":6,"o":20.5,"t":"2026-10-15T20:10:00Z","v":454,"vw":20.515556},{"c":20.65,"h":20.65,"l":20.65,"n":2,"o":20.65,"t":"2026-10-15T20:40:00Z","v":2368,"vw":20.65},{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-10-15T21:10:00Z","v":158,"vw":20.65},{"c":20.59,"h":20.59,"l":20.59,"n":1,"o":20.59,"t":"2026-10-15T21:55:00Z","v":500,"vw":20.59},{"c":20.5095,"h":20.5095,"l":20.5095,"n":1,"o":20.5095,"t":"2026-10-15T22:10:00Z","v":125,"vw":20.5095},{"c":20.6268,"h":20.6268,"l":20.6268,"n":1,"o":20.6268,"t":"2026-10-15T22:30:00Z","v":100,"vw":20.6268},{"c":20.55,"h":20.55,"l":20.55,"n":1,"o":20.55,"t":"2026-10-15T23:15:00Z","v":100,"vw":20.55},{"c":20.6,"h":20.6,"l":20.6,"n":3,"o":20.6,"t":"2026-10-16T08:00:00Z","v":451,"vw":20.6},{"c":20.68,"h":20.68,"l":20.68,"n":1,"o":20.68,"t":"2026-10-16T08:25:00Z","v":200,"vw":20.68},{"c":20.65,"h":20.65,"l":20.61,"n":9,"o":20.61,"t":"2026-10-16T11:00:00Z","v":915,"vw":20.626978},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-10-16T11:55:00Z","v":300,"vw":20.7},{"c":20.79,"h":20.91,"l":20.69,"n":463,"o":20.7,"t":"2026-10-16T13:30:00Z","v":68346,"vw":20.771698},{"c":20.835,"h":20.86,"l":20.75,"n":337,"o":20.78,"t":"2026-10-16T13:35:00Z","v":25344,"vw":20.791694},{"c":20.905,"h":20.925,"l":20.85,"n":345,"o":20.85,"t":"2026-10-16T13:40:00Z","v":25661,"vw":20.902841},{"c":20.89,"h":20.94,"l":20.86,"n":598,"o":20.91,"t":"2026-10-16T13:45:00Z","v":45676,"vw":20.903315},{"c":20.85,"h":20.935,"l":20.845,"n":427,"o":20.9,"t":"2026-10-16T13:50:00Z","v":29655,"vw":20.891787},{"c":20.92,"h":20.935,"l":20.84,"n":720,"o":20.86,"t":"2026-10-16T13:55:00Z","v":64246,"vw":20.89136},{"c":20.855,"h":20.93,"l":20.83,"n":713,"o":20.93,"t":"2026-10-16T14:00:00Z","v":63394,"vw":20.896054},{"c":20.83,"h":20.8837,"l":20.79,"n":889,"o":20.855,"t":"2026-10-16T14:05:00Z","v":63096,"vw":20.854051},{"c":20.82,"h":20.85,"l":20.82,"n":415,"o":20.825,"t":"2026-10-16T14:10:00Z","v":27629,"vw":20.832717},{"c":20.77,"h":20.825,"l":20.765,"n":567,"o":20.825,"t":"2026-10-16T14:15:00Z","v":49584,"vw":20.786048},{"c":20.785,"h":20.79,"l":20.73,"n":1073,"o":20.7601,"t":"2026-10-16T14:20:00Z","v":86543,"vw":20.768302},{"c":20.7545,"h":20.8,"l":20.75,"n":1323,"o":20.785,"t":"2026-10-16T14:25:00Z","v":108817,"vw":20.780721},{"c":20.77,"h":20.795,"l":20.76,"n":392,"o":20.76,"t":"2026-10-16T14:30:00Z","v":23015,"vw":20.778448},{"c":20.72,"h":20.765,"l":20.72,"n":394,"o":20.76,"t":"2026-10-16T14:35:00Z","v":27657,"vw":20.732508},{"c":20.68,"h":20.74,"l":20.67,"n":468,"o":20.72,"t":"2026-10-16T14:40:00Z","v":42829,"vw":20.710625},{"c":20.72,"h":20.73,"l":20.69,"n":406,"o":20.69,"t":"2026-10-16T14:45:00Z","v":33182,"vw":20.711021},{"c":20.715,"h":20.74,"l":20.71,"n":365,"o":20.72,"t":"2026-10-16T14:50:00Z","v":19952,"vw":20.728358},{"c":20.73,"h":20.745,"l":20.715,"n":371,"o":20.72,"t":"2026-10-16T14:55:00Z","v":21144,"vw":20.729204},{"c":20.735,"h":20.75,"l":20.71,"n":373,"o":20.74,"t":"2026-10-16T15:00:00Z","v":26558,"vw":20.725482},{"c":20.76,"h":20.765,"l":20.74,"n":322,"o":20.74,"t":"2026-10-16T15:05:00Z","v":20950,"vw":20.753769},{"c":20.795,"h":20.81,"l":20.73,"n":520,"o":20.76,"t":"2026-10-16T15:10:00Z","v":31104,"vw":20.770136},{"c":20.685,"h":20.81,"l":20.68,"n":1247,"o":20.795,"t":"2026-10-16T15:15:00Z","v":99911,"vw":20.763825},{"c":20.695,"h":20.695,"l":20.665,"n":394,"o":20.685,"t":"2026-10-16T15:20:00Z","v":21911,"vw":20.679615},{"c":20.685,"h":20.7,"l":20.67,"n":355,"o":20.695,"t":"2026-10-16T15:25:00Z","v":23593,"vw":20.688675},{"c":20.695,"h":20.7,"l":20.67,"n":260,"o":20.685,"t":"2026-10-16T15:30:00Z","v":21410,"vw":20.687537},{"c":20.655,"h":20.705,"l":20.65,"n":437,"o":20.695,"t":"2026-10-16T15:35:00Z","v":33543,"vw":20.673409},{"c":20.59,"h":20.655,"l":20.58,"n":328,"o":20.655,"t":"2026-10-16T15:40:00Z","v":20427,"vw":20.615542},{"c":20.6,"h":20.625,"l":20.6,"n":314,"o":20.6,"t":"2026-10-16T15:45:00Z","v":20619,"vw":20.612473},{"c":20.605,"h":20.625,"l":20.58,"n":413,"o":20.59,"t":"2026-10-16T15:50:00Z","v":30255,"vw":20.60846},{"c":20.595,"h":20.6076,"l":20.57,"n":300,"o":20.605,"t":"2026-10-16T15:55:00Z","v":21640,"vw":20.585532},{"c":20.665,"h":20.67,"l":20.6,"n":694,"o":20.6,"t":"2026-10-16T16:00:00Z","v":57532,"vw":20.637537},{"c":20.635,"h":20.67,"l":20.625,"n":394,"o":20.665,"t":"2026-10-16T16:05:00Z","v":30814,"vw":20.647605},{"c":20.665,"h":20.67,"l":20.64,"n":417,"o":20.64,"t":"2026-10-16T16:10:00Z","v":29032,"vw":20.653089},{"c":20.635,"h":20.69,"l":20.625,"n":431,"o":20.67,"t":"2026-10-16T16:15:00Z","v":28987,"vw":20.650725},{"c":20.625,"h":20.64,"l":20.625,"n":280,"o":20.635,"t":"2026-10-16T16:20:00Z","v":20736,"vw":20.631443},{"c":20.615,"h":20.65,"l":20.61,"n":577,"o":20.625,"t":"2026-10-16T16:25:00Z","v":67148,"vw":20.626016},{"c":20.605,"h":20.63,"l":20.6,"n":302,"o":20.61,"t":"2026-10-16T16:30:00Z","v":18267,"vw":20.611576},{"c":20.59,"h":20.62,"l":20.585,"n":324,"o":20.61,"t":"2026-10-16T16:35:00Z","v":21260,"vw":20.595382},{"c":20.585,"h":20.585,"l":20.57,"n":316,"o":20.58,"t":"2026-10-16T16:40:00Z","v":17325,"vw":20.578605},{"c":20.54,"h":20.5924,"l":20.53,"n":286,"o":20.585,"t":"2026-10-16T16:45:00Z","v":15067,"vw":20.5709},{"c":20.505,"h":20.545,"l":20.49,"n":405,"o":20.54,"t":"2026-10-16T16:50:00Z","v":23532,"vw":20.520625},{"c":20.485,"h":20.505,"l":20.48,"n":214,"o":20.505,"t":"2026-10-16T16:55:00Z","v":8218,"vw":20.491483},{"c":20.445,"h":20.495,"l":20.44,"n":450,"o":20.49,"t":"2026-10-16T17:00:00Z","v":29262,"vw":20.475567},{"c":20.43,"h":20.46,"l":20.41,"n":336,"o":20.445,"t":"2026-10-16T17:05:00Z","v":26990,"vw":20.439695},{"c":20.425,"h":20.45,"l":20.41,"n":483,"o":20.44,"t":"2026-10-16T17:10:00Z","v":28089,"vw":20.429471},{"c":20.42,"h":20.43,"l":20.415,"n":234,"o":20.425,"t":"2026-10-16T17:15:00Z","v":8894,"vw":20.421273},{"c":20.4,"h":20.41,"l":20.385,"n":356,"o":20.41,"t":"2026-10-16T17:20:00Z","v":17703,"vw":20.401442},{"c":20.39,"h":20.41,"l":20.38,"n":217,"o":20.405,"t":"2026-10-16T17:25:00Z","v":9159,"vw":20.392062},{"c":20.42,"h":20.42,"l":20.37,"n":419,"o":20.385,"t":"2026-10-16T17:30:00Z","v":24388,"vw":20.390115},{"c":20.4,"h":20.44,"l":20.4,"n":341,"o":20.43,"t":"2026-10-16T17:35:00Z","v":22415,"vw":20.42267},{"c":20.425,"h":20.46,"l":20.395,"n":353,"o":20.4001,"t":"2026-10-16T17:40:00Z","v":20376,"vw":20.429427},{"c":20.42,"h":20.425,"l":20.41,"n":145,"o":20.42,"t":"2026-10-16T17:45:00Z","v":5301,"vw":20.418308},{"c":20.385,"h":20.42,"l":20.375,"n":354,"o":20.415,"t":"2026-10-16T17:50:00Z","v":21012,"vw":20.399029},{"c":20.38,"h":20.385,"l":20.37,"n":204,"o":20.385,"t":"2026-10-16T17:55:00Z","v":10116,"vw":20.380516},{"c":20.3,"h":20.37,"l":20.27,"n":507,"o":20.37,"t":"2026-10-16T18:00:00Z","v":35046,"vw":20.310924},{"c":20.325,"h":20.3358,"l":20.3,"n":328,"o":20.3,"t":"2026-10-16T18:05:00Z","v":14334,"vw":20.315998},{"c":20.29,"h":20.335,"l":20.29,"n":356,"o":20.33,"t":"2026-10-16T18:10:00Z","v":18335,"vw":20.313727},{"c":20.27,"h":20.315,"l":20.27,"n":328,"o":20.3,"t":"2026-10-16T18:15:00Z","v":17889,"vw":20.293433},{"c":20.28,"h":20.3,"l":20.255,"n":463,"o":20.27,"t":"2026-10-16T18:20:00Z","v":33545,"vw":20.268349},{"c":20.2699,"h":20.295,"l":20.255,"n":412,"o":20.28,"t":"2026-10-16T18:25:00Z","v":28420,"vw":20.273497},{"c":20.265,"h":20.275,"l":20.24,"n":364,"o":20.265,"t":"2026-10-16T18:30:00Z","v":21736,"vw":20.259384},{"c":20.3,"h":20.325,"l":20.24,"n":408,"o":20.265,"t":"2026-10-16T18:35:00Z","v":33011,"vw":20.288702},{"c":20.32,"h":20.33,"l":20.285,"n":489,"o":20.305,"t":"2026-10-16T18:40:00Z","v":37605,"vw":20.304281},{"c":20.305,"h":20.33,"l":20.285,"n":383,"o":20.33,"t":"2026-10-16T18:45:00Z","v":29470,"vw":20.307072},{"c":20.325,"h":20.33,"l":20.305,"n":396,"o":20.305,"t":"2026-10-16T18:50:00Z","v":23747,"vw":20.317589},{"c":20.305,"h":20.34,"l":20.29,"n":604,"o":20.33,"t":"2026-10-16T18:55:00Z","v":45973,"vw":20.312743},{"c":20.275,"h":20.305,"l":20.27,"n":586,"o":20.305,"t":"2026-10-16T19:00:00Z","v":52131,"vw":20.290935},{"c":20.27,"h":20.285,"l":20.26,"n":461,"o":20.275,"t":"2026-10-16T19:05:00Z","v":34569,"vw":20.274107},{"c":20.33,"h":20.33,"l":20.26,"n":776,"o":20.27,"t":"2026-10-16T19:10:00Z","v":65614,"vw":20.301556},{"c":20.295,"h":20.33,"l":20.285,"n":442,"o":20.33,"t":"2026-10-16T19:15:00Z","v":36055,"vw":20.313785},{"c":20.315,"h":20.32,"l":20.275,"n":589,"o":20.295,"t":"2026-10-16T19:20:00Z","v":50542,"vw":20.297899},{"c":20.285,"h":20.31,"l":20.28,"n":432,"o":20.31,"t":"2026-10-16T19:25:00Z","v":40131,"vw":20.300728},{"c":20.31,"h":20.315,"l":20.28,"n":764,"o":20.29,"t":"2026-10-16T19:30:00Z","v":69600,"vw":20.295882},{"c":20.33,"h":20.335,"l":20.3,"n":635,"o":20.315,"t":"2026-10-16T19:35:00Z","v":42598,"vw":20.315853},{"c":20.345,"h":20.345,"l":20.315,"n":766,"o":20.33,"t":"2026-10-16T19:40:00Z","v":67661,"vw":20.329058},{"c":20.33,"h":20.365,"l":20.325,"n":825,"o":20.345,"t":"2026-10-16T19:45:00Z","v":86225,"vw":20.344035},{"c":20.34,"h":20.365,"l":20.325,"n":1239,"o":20.325,"t":"2026-10-16T19:50:00Z","v":142155,"vw":20.345178},{"c":20.43,"h":20.47,"l":20.34,"n":4296,"o":20.34,"t":"2026-10-16T19:55:00Z","v":431386,"vw":20.428401},{"c":20.44,"h":20.44,"l":20.435,"n":44,"o":20.435,"t":"2026-10-16T20:00:00Z","v":393144,"vw":20.439995},{"c":20.44,"h":20.47,"l":20.4347,"n":5,"o":20.4347,"t":"2026-10-16T20:10:00Z","v":978,"vw":20.45404},{"c":20.44,"h":20.44,"l":20.44,"n":1,"o":20.44,"t":"2026-10-16T20:40:00Z","v":1232,"vw":20.44},{"c":20.44,"h":20.44,"l":20.44,"n":2,"o":20.44,"t":"2026-10-19T09:35:00Z","v":201,"vw":20.44},{"c":20.5,"h":20.5,"l":20.49,"n":4,"o":20.49,"t":"2026-10-19T13:20:00Z","v":1463,"vw":20.494874},{"c":20.4,"h":20.56,"l":20.4,"n":227,"o":20.43,"t":"2026-10-19T13:30:00Z","v":46844,"vw":20.445873},{"c":20.38,"h":20.45,"l":20.365,"n":209,"o":20.41,"t":"2026-10-19T13:35:00Z","v":21589,"vw":20.398869},{"c":20.35,"h":20.41,"l":20.35,"n":247,"o":20.3701,"t":"2026-10-19T13:40:00Z","v":21752,"vw":20.372976},{"c":20.33,"h":20.37,"l":20.29,"n":253,"o":20.35,"t":"2026-10-19T13:45:00Z","v":14278,"vw":20.324136},{"c":20.33,"h":20.35,"l":20.295,"n":409,"o":20.32,"t":"2026-10-19T13:50:00Z","v":25778,"vw":20.321766},{"c":20.3894,"h":20.4,"l":20.335,"n":309,"o":20.335,"t":"2026-10-19T13:55:00Z","v":24613,"vw":20.376331},{"c":20.42,"h":20.42,"l":20.365,"n":345,"o":20.37,"t":"2026-10-19T14:00:00Z","v":21226,"vw":20.39312},{"c":20.34,"h":20.44,"l":20.33,"n":301,"o":20.42,"t":"2026-10-19T14:05:00Z","v":19184,"vw":20.371972},{"c":20.3203,"h":20.37,"l":20.31,"n":280,"o":20.335,"t":"2026-10-19T14:10:00Z","v":18101,"vw":20.343129},{"c":20.38,"h":20.39,"l":20.33,"n":298,"o":20.33,"t":"2026-10-19T14:15:00Z","v":16317,"vw":20.371926},{"c":20.365,"h":20.38,"l":20.355,"n":361,"o":20.38,"t":"2026-10-19T14:20:00Z","v":21637,"vw":20.365337},{"c":20.39,"h":20.39,"l":20.355,"n":373,"o":20.36,"t":"2026-10-19T14:25:00Z","v":43545,"vw":20.365556},{"c":20.37,"h":20.425,"l":20.37,"n":361,"o":20.39,"t":"2026-10-19T14:30:00Z","v":18180,"vw":20.402221},{"c":20.355,"h":20.4085,"l":20.355,"n":409,"o":20.38,"t":"2026-10-19T14:35:00Z","v":22018,"vw":20.386731},{"c":20.36,"h":20.385,"l":20.355,"n":393,"o":20.355,"t":"2026-10-19T14:40:00Z","v":20125,"vw":20.363648},{"c":20.45,"h":20.5,"l":20.36,"n":760,"o":20.36,"t":"2026-10-19T14:45:00Z","v":74560,"vw":20.437941},{"c":20.395,"h":20.45,"l":20.395,"n":376,"o":20.45,"t":"2026-10-19T14:50:00Z","v":22257,"vw":20.416112},{"c":20.45,"h":20.45,"l":20.4,"n":269,"o":20.4,"t":"2026-10-19T14:55:00Z","v":15549,"vw":20.418446},{"c":20.48,"h":20.49,"l":20.445,"n":412,"o":20.45,"t":"2026-10-19T15:00:00Z","v":79233,"vw":20.466838},{"c":20.5,"h":20.5,"l":20.47,"n":489,"o":20.48,"t":"2026-10-19T15:05:00Z","v":38087,"vw":20.4812},{"c":20.55,"h":20.57,"l":20.5,"n":418,"o":20.5,"t":"2026-10-19T15:10:00Z","v":32598,"vw":20.53592},{"c":20.545,"h":20.56,"l":20.535,"n":258,"o":20.545,"t":"2026-10-19T15:15:00Z","v":15034,"vw":20.54872},{"c":20.6212,"h":20.6212,"l":20.545,"n":465,"o":20.545,"t":"2026-10-19T15:20:00Z","v":34221,"vw":20.576515},{"c":20.585,"h":20.62,"l":20.58,"n":282,"o":20.62,"t":"2026-10-19T15:25:00Z","v":17067,"vw":20.600121},{"c":20.595,"h":20.5992,"l":20.575,"n":411,"o":20.585,"t":"2026-10-19T15:30:00Z","v":32447,"vw":20.586786},{"c":20.585,"h":20.62,"l":20.584,"n":273,"o":20.6,"t":"2026-10-19T15:35:00Z","v":20486,"vw":20.600289},{"c":20.575,"h":20.595,"l":20.57,"n":284,"o":20.585,"t":"2026-10-19T15:40:00Z","v":16082,"vw":20.58528},{"c":20.575,"h":20.585,"l":20.555,"n":422,"o":20.575,"t":"2026-10-19T15:45:00Z","v":28067,"vw":20.569934},{"c":20.565,"h":20.585,"l":20.565,"n":269,"o":20.58,"t":"2026-10-19T15:50:00Z","v":16336,"vw":20.578643},{"c":20.545,"h":20.56,"l":20.52,"n":435,"o":20.56,"t":"2026-10-19T15:55:00Z","v":22561,"vw":20.546446},{"c":20.515,"h":20.5499,"l":20.495,"n":406,"o":20.545,"t":"2026-10-19T16:00:00Z","v":27004,"vw":20.512002},{"c":20.515,"h":20.525,"l":20.515,"n":271,"o":20.515,"t":"2026-10-19T16:05:00Z","v":15587,"vw":20.519222},{"c":20.53,"h":20.535,"l":20.515,"n":264,"o":20.515,"t":"2026-10-19T16:10:00Z","v":15189,"vw":20.527144},{"c":20.54,"h":20.545,"l":20.52,"n":370,"o":20.52,"t":"2026-10-19T16:15:00Z","v":17820,"vw":20.531511},{"c":20.525,"h":20.54,"l":20.525,"n":269,"o":20.54,"t":"2026-10-19T16:20:00Z","v":15631,"vw":20.533685},{"c":20.52,"h":20.53,"l":20.5,"n":320,"o":20.525,"t":"2026-10-19T16:25:00Z","v":18185,"vw":20.512629},{"c":20.535,"h":20.54,"l":20.485,"n":503,"o":20.515,"t":"2026-10-19T16:30:00Z","v":40004,"vw":20.513132},{"c":20.51,"h":20.53,"l":20.5,"n":241,"o":20.53,"t":"2026-10-19T16:35:00Z","v":14443,"vw":20.511038},{"c":20.515,"h":20.515,"l":20.5,"n":218,"o":20.51,"t":"2026-10-19T16:40:00Z","v":12771,"vw":20.509333},{"c":20.535,"h":20.54,"l":20.51,"n":217,"o":20.515,"t":"2026-10-19T16:45:00Z","v":11950,"vw":20.525926},{"c":20.525,"h":20.56,"l":20.51,"n":469,"o":20.535,"t":"2026-10-19T16:50:00Z","v":44657,"vw":20.531741},{"c":20.515,"h":20.53,"l":20.51,"n":177,"o":20.525,"t":"2026-10-19T16:55:00Z","v":9653,"vw":20.518473},{"c":20.49,"h":20.51,"l":20.465,"n":461,"o":20.51,"t":"2026-10-19T17:00:00Z","v":35048,"vw":20.490362},{"c":20.495,"h":20.5,"l":20.4899,"n":170,"o":20.49,"t":"2026-10-19T17:05:00Z","v":8302,"vw":20.492198},{"c":20.515,"h":20.52,"l":20.485,"n":362,"o":20.49,"t":"2026-10-19T17:10:00Z","v":29771,"vw":20.499421},{"c":20.505,"h":20.515,"l":20.505,"n":238,"o":20.51,"t":"2026-10-19T17:15:00Z","v":14367,"vw":20.508554},{"c":20.535,"h":20.54,"l":20.51,"n":266,"o":20.51,"t":"2026-10-19T17:20:00Z","v":13948,"vw":20.519356},{"c":20.545,"h":20.55,"l":20.54,"n":156,"o":20.54,"t":"2026-10-19T17:25:00Z","v":5454,"vw":20.545116},{"c":20.5495,"h":20.56,"l":20.54,"n":305,"o":20.54,"t":"2026-10-19T17:30:00Z","v":22850,"vw":20.549841},{"c":20.535,"h":20.545,"l":20.52,"n":369,"o":20.545,"t":"2026-10-19T17:35:00Z","v":25705,"vw":20.530179},{"c":20.565,"h":20.5696,"l":20.535,"n":314,"o":20.535,"t":"2026-10-19T17:40:00Z","v":23119,"vw":20.552169},{"c":20.555,"h":20.57,"l":20.55,"n":319,"o":20.565,"t":"2026-10-19T17:45:00Z","v":27689,"vw":20.562422},{"c":20.555,"h":20.56,"l":20.54,"n":335,"o":20.55,"t":"2026-10-19T17:50:00Z","v":20924,"vw":20.546945},{"c":20.555,"h":20.56,"l":20.55,"n":274,"o":20.555,"t":"2026-10-19T17:55:00Z","v":11144,"vw":20.557282},{"c":20.58,"h":20.58,"l":20.555,"n":319,"o":20.555,"t":"2026-10-19T18:00:00Z","v":22698,"vw":20.563449},{"c":20.565,"h":20.58,"l":20.565,"n":332,"o":20.58,"t":"2026-10-19T18:05:00Z","v":20528,"vw":20.57075},{"c":20.575,"h":20.575,"l":20.565,"n":256,"o":20.565,"t":"2026-10-19T18:10:00Z","v":17029,"vw":20.570368},{"c":20.565,"h":20.585,"l":20.565,"n":358,"o":20.58,"t":"2026-10-19T18:15:00Z","v":26865,"vw":20.574881},{"c":20.565,"h":20.565,"l":20.56,"n":111,"o":20.565,"t":"2026-10-19T18:20:00Z","v":4435,"vw":20.564814},{"c":20.555,"h":20.565,"l":20.545,"n":417,"o":20.56,"t":"2026-10-19T18:25:00Z","v":28175,"vw":20.556076},{"c":20.565,"h":20.58,"l":20.55,"n":405,"o":20.555,"t":"2026-10-19T18:30:00Z","v":34412,"vw":20.56505},{"c":20.55,"h":20.565,"l":20.545,"n":295,"o":20.56,"t":"2026-10-19T18:35:00Z","v":24515,"vw":20.553284},{"c":20.54,"h":20.555,"l":20.54,"n":236,"o":20.555,"t":"2026-10-19T18:40:00Z","v":13376,"vw":20.549266},{"c":20.535,"h":20.555,"l":20.525,"n":473,"o":20.54,"t":"2026-10-19T18:45:00Z","v":44128,"vw":20.542765},{"c":20.535,"h":20.55,"l":20.52,"n":343,"o":20.535,"t":"2026-10-19T18:50:00Z","v":24057,"vw":20.533026},{"c":20.545,"h":20.555,"l":20.535,"n":381,"o":20.535,"t":"2026-10-19T18:55:00Z","v":29351,"vw":20.547208},{"c":20.555,"h":20.57,"l":20.545,"n":288,"o":20.545,"t":"2026-10-19T19:00:00Z","v":22471,"vw":20.555329},{"c":20.545,"h":20.555,"l":20.54,"n":324,"o":20.555,"t":"2026-10-19T19:05:00Z","v":22551,"vw":20.548796},{"c":20.54,"h":20.55,"l":20.535,"n":355,"o":20.54,"t":"2026-10-19T19:10:00Z","v":31519,"vw":20.540317},{"c":20.595,"h":20.6,"l":20.54,"n":551,"o":20.54,"t":"2026-10-19T19:15:00Z","v":207068,"vw":20.569796},{"c":20.595,"h":20.61,"l":20.595,"n":325,"o":20.595,"t":"2026-10-19T19:20:00Z","v":24785,"vw":20.600909},{"c":20.605,"h":20.62,"l":20.595,"n":384,"o":20.595,"t":"2026-10-19T19:25:00Z","v":34104,"vw":20.605375},{"c":20.625,"h":20.64,"l":20.61,"n":577,"o":20.61,"t":"2026-10-19T19:30:00Z","v":84083,"vw":20.620808},{"c":20.635,"h":20.64,"l":20.6201,"n":717,"o":20.625,"t":"2026-10-19T19:35:00Z","v":57910,"vw":20.630574},{"c":20.63,"h":20.665,"l":20.63,"n":826,"o":20.635,"t":"2026-10-19T19:40:00Z","v":62169,"vw":20.651331},{"c":20.66,"h":20.66,"l":20.625,"n":746,"o":20.635,"t":"2026-10-19T19:45:00Z","v":79721,"vw":20.637725},{"c":20.625,"h":20.66,"l":20.61,"n":795,"o":20.66,"t":"2026-10-19T19:50:00Z","v":81900,"vw":20.628222},{"c":20.64,"h":20.645,"l":20.57,"n":3411,"o":20.625,"t":"2026-10-19T19:55:00Z","v":434301,"vw":20.607256},{"c":20.63,"h":20.63,"l":20.63,"n":34,"o":20.63,"t":"2026-10-19T20:00:00Z","v":470874,"vw":20.63},{"c":20.63,"h":20.63,"l":20.63,"n":1,"o":20.63,"t":"2026-10-19T20:25:00Z","v":14457,"vw":20.63},{"c":20.63,"h":20.63,"l":20.63,"n":1,"o":20.63,"t":"2026-10-19T20:35:00Z","v":1155,"vw":20.63},{"c":20.66,"h":20.66,"l":20.66,"n":1,"o":20.66,"t":"2026-10-20T08:00:00Z","v":100,"vw":20.66},{"c":20.7,"h":20.7,"l":20.7,"n":7,"o":20.7,"t":"2026-10-20T11:10:00Z","v":404,"vw":20.7},{"c":20.65,"h":20.65,"l":20.65,"n":2,"o":20.65,"t":"2026-10-20T13:10:00Z","v":232,"vw":20.65},{"c":20.865,"h":20.92,"l":20.78,"n":202,"o":20.84,"t":"2026-10-20T13:30:00Z","v":30793,"vw":20.852087},{"c":20.91,"h":20.96,"l":20.85,"n":283,"o":20.855,"t":"2026-10-20T13:35:00Z","v":32647,"vw":20.918664},{"c":20.865,"h":20.94,"l":20.81,"n":272,"o":20.92,"t":"2026-10-20T13:40:00Z","v":22843,"vw":20.875201},{"c":20.9,"h":20.94,"l":20.84,"n":485,"o":20.865,"t":"2026-10-20T13:45:00Z","v":64024,"vw":20.908292},{"c":20.85,"h":20.91,"l":20.83,"n":520,"o":20.9,"t":"2026-10-20T13:50:00Z","v":80970,"vw":20.87028},{"c":20.78,"h":20.89,"l":20.76,"n":1223,"o":20.86,"t":"2026-10-20T13:55:00Z","v":120400,"vw":20.837561},{"c":20.66,"h":20.77,"l":20.64,"n":449,"o":20.77,"t":"2026-10-20T14:00:00Z","v":40961,"vw":20.70709},{"c":20.665,"h":20.71,"l":20.655,"n":376,"o":20.655,"t":"2026-10-20T14:05:00Z","v":28622,"vw":20.678523},{"c":20.65,"h":20.69,"l":20.65,"n":414,"o":20.66,"t":"2026-10-20T14:10:00Z","v":57605,"vw":20.666555},{"c":20.68,"h":20.68,"l":20.59,"n":365,"o":20.645,"t":"2026-10-20T14:15:00Z","v":30080,"vw":20.620825},{"c":20.76,"h":20.78,"l":20.67,"n":417,"o":20.68,"t":"2026-10-20T14:20:00Z","v":37891,"vw":20.717979},{"c":20.75,"h":20.775,"l":20.735,"n":332,"o":20.75,"t":"2026-10-20T14:25:00Z","v":25721,"vw":20.74385},{"c":20.845,"h":20.845,"l":20.77,"n":295,"o":20.77,"t":"2026-10-20T14:30:00Z","v":23388,"vw":20.821422},{"c":20.83,"h":20.865,"l":20.82,"n":255,"o":20.84,"t":"2026-10-20T14:35:00Z","v":16302,"vw":20.832811},{"c":20.835,"h":20.835,"l":20.8,"n":255,"o":20.82,"t":"2026-10-20T14:40:00Z","v":14051,"vw":20.817233},{"c":20.835,"h":20.85,"l":20.815,"n":270,"o":20.835,"t":"2026-10-20T14:45:00Z","v":14117,"vw":20.834897},{"c":20.915,"h":20.935,"l":20.84,"n":330,"o":20.84,"t":"2026-10-20T14:50:00Z","v":18122,"vw":20.898718},{"c":20.91,"h":20.915,"l":20.895,"n":251,"o":20.91,"t":"2026-10-20T14:55:00Z","v":15897,"vw":20.907679},{"c":20.87,"h":20.91,"l":20.87,"n":275,"o":20.91,"t":"2026-10-20T15:00:00Z","v":13279,"vw":20.88249},{"c":20.885,"h":20.9,"l":20.865,"n":357,"o":20.865,"t":"2026-10-20T15:05:00Z","v":46427,"vw":20.885444},{"c":20.86,"h":20.925,"l":20.835,"n":415,"o":20.89,"t":"2026-10-20T15:10:00Z","v":30224,"vw":20.872572},{"c":20.87,"h":20.89,"l":20.865,"n":263,"o":20.865,"t":"2026-10-20T15:15:00Z","v":15952,"vw":20.880225},{"c":20.835,"h":20.88,"l":20.83,"n":158,"o":20.87,"t":"2026-10-20T15:20:00Z","v":9223,"vw":20.859352},{"c":20.795,"h":20.835,"l":20.785,"n":471,"o":20.835,"t":"2026-10-20T15:25:00Z","v":27194,"vw":20.808653},{"c":20.78,"h":20.79,"l":20.765,"n":222,"o":20.79,"t":"2026-10-20T15:30:00Z","v":14660,"vw":20.775461},{"c":20.795,"h":20.795,"l":20.77,"n":140,"o":20.77,"t":"2026-10-20T15:35:00Z","v":10596,"vw":20.787086},{"c":20.795,"h":20.81,"l":20.78,"n":221,"o":20.8,"t":"2026-10-20T15:40:00Z","v":19715,"vw":20.798339},{"c":20.7505,"h":20.8086,"l":20.7505,"n":265,"o":20.795,"t":"2026-10-20T15:45:00Z","v":21847,"vw":20.784636},{"c":20.75,"h":20.75,"l":20.73,"n":199,"o":20.75,"t":"2026-10-20T15:50:00Z","v":11943,"vw":20.740186},{"c":20.72,"h":20.75,"l":20.71,"n":160,"o":20.75,"t":"2026-10-20T15:55:00Z","v":7783,"vw":20.73131},{"c":20.7,"h":20.72,"l":20.69,"n":334,"o":20.715,"t":"2026-10-20T16:00:00Z","v":20654,"vw":20.702734},{"c":20.69,"h":20.725,"l":20.685,"n":186,"o":20.7,"t":"2026-10-20T16:05:00Z","v":10630,"vw":20.710175},{"c":20.695,"h":20.695,"l":20.68,"n":143,"o":20.69,"t":"2026-10-20T16:10:00Z","v":5468,"vw":20.691321},{"c":20.67,"h":20.705,"l":20.67,"n":187,"o":20.7,"t":"2026-10-20T16:15:00Z","v":11102,"vw":20.69164},{"c":20.6701,"h":20.6888,"l":20.665,"n":217,"o":20.675,"t":"2026-10-20T16:20:00Z","v":14951,"vw":20.677839},{"c":20.695,"h":20.7,"l":20.66,"n":283,"o":20.67,"t":"2026-10-20T16:25:00Z","v":14572,"vw":20.678352},{"c":20.715,"h":20.715,"l":20.695,"n":217,"o":20.695,"t":"2026-10-20T16:30:00Z","v":10641,"vw":20.703035},{"c":20.765,"h":20.78,"l":20.72,"n":245,"o":20.72,"t":"2026-10-20T16:35:00Z","v":12717,"vw":20.758628},{"c":20.755,"h":20.775,"l":20.75,"n":169,"o":20.77,"t":"2026-10-20T16:40:00Z","v":8268,"vw":20.764337},{"c":20.795,"h":20.795,"l":20.755,"n":216,"o":20.755,"t":"2026-10-20T16:45:00Z","v":11605,"vw":20.779903},{"c":20.74,"h":20.795,"l":20.735,"n":220,"o":20.795,"t":"2026-10-20T16:50:00Z","v":17174,"vw":20.773359},{"c":20.74,"h":20.7501,"l":20.74,"n":157,"o":20.74,"t":"2026-10-20T16:55:00Z","v":8218,"vw":20.745267},{"c":20.705,"h":20.745,"l":20.695,"n":354,"o":20.74,"t":"2026-10-20T17:00:00Z","v":25551,"vw":20.723514},{"c":20.69,"h":20.705,"l":20.675,"n":209,"o":20.705,"t":"2026-10-20T17:05:00Z","v":14553,"vw":20.690726},{"c":20.675,"h":20.685,"l":20.67,"n":141,"o":20.685,"t":"2026-10-20T17:10:00Z","v":6101,"vw":20.680091},{"c":20.68,"h":20.69,"l":20.675,"n":227,"o":20.68,"t":"2026-10-20T17:15:00Z","v":13764,"vw":20.679811},{"c":20.695,"h":20.7,"l":20.685,"n":191,"o":20.685,"t":"2026-10-20T17:20:00Z","v":10934,"vw":20.694003},{"c":20.705,"h":20.71,"l":20.69,"n":296,"o":20.695,"t":"2026-10-20T17:25:00Z","v":36148,"vw":20.698018},{"c":20.725,"h":20.73,"l":20.71,"n":184,"o":20.71,"t":"2026-10-20T17:30:00Z","v":9361,"vw":20.718859},{"c":20.715,"h":20.725,"l":20.71,"n":214,"o":20.725,"t":"2026-10-20T17:35:00Z","v":10612,"vw":20.71885},{"c":20.735,"h":20.74,"l":20.715,"n":239,"o":20.715,"t":"2026-10-20T17:40:00Z","v":12874,"vw":20.726293},{"c":20.745,"h":20.75,"l":20.735,"n":178,"o":20.735,"t":"2026-10-20T17:45:00Z","v":9600,"vw":20.740739},{"c":20.765,"h":20.765,"l":20.745,"n":241,"o":20.745,"t":"2026-10-20T17:50:00Z","v":16850,"vw":20.754479},{"c":20.765,"h":20.766,"l":20.755,"n":273,"o":20.76,"t":"2026-10-20T17:55:00Z","v":22938,"vw":20.759729},{"c":20.75,"h":20.765,"l":20.745,"n":226,"o":20.765,"t":"2026-10-20T18:00:00Z","v":12784,"vw":20.753611},{"c":20.76,"h":20.775,"l":20.75,"n":308,"o":20.75,"t":"2026-10-20T18:05:00Z","v":18650,"vw":20.763894},{"c":20.775,"h":20.775,"l":20.765,"n":217,"o":20.765,"t":"2026-10-20T18:10:00Z","v":11562,"vw":20.76748},{"c":20.765,"h":20.785,"l":20.765,"n":277,"o":20.78,"t":"2026-10-20T18:15:00Z","v":24131,"vw":20.778229},{"c":20.755,"h":20.765,"l":20.75,"n":131,"o":20.765,"t":"2026-10-20T18:20:00Z","v":8936,"vw":20.76022},{"c":20.715,"h":20.755,"l":20.715,"n":411,"o":20.755,"t":"2026-10-20T18:25:00Z","v":37583,"vw":20.73758},{"c":20.725,"h":20.73,"l":20.705,"n":367,"o":20.715,"t":"2026-10-20T18:30:00Z","v":24265,"vw":20.713938},{"c":20.725,"h":20.74,"l":20.725,"n":322,"o":20.725,"t":"2026-10-20T18:35:00Z","v":19272,"vw":20.729992},{"c":20.685,"h":20.73,"l":20.68,"n":326,"o":20.725,"t":"2026-10-20T18:40:00Z","v":19254,"vw":20.704672},{"c":20.705,"h":20.71,"l":20.68,"n":330,"o":20.685,"t":"2026-10-20T18:45:00Z","v":27693,"vw":20.696128},{"c":20.705,"h":20.71,"l":20.69,"n":446,"o":20.705,"t":"2026-10-20T18:50:00Z","v":28814,"vw":20.69988},{"c":20.71,"h":20.72,"l":20.705,"n":461,"o":20.71,"t":"2026-10-20T18:55:00Z","v":35628,"vw":20.710091},{"c":20.72,"h":20.725,"l":20.715,"n":428,"o":20.72,"t":"2026-10-20T19:00:00Z","v":33753,"vw":20.720577},{"c":20.725,"h":20.725,"l":20.715,"n":378,"o":20.715,"t":"2026-10-20T19:05:00Z","v":27132,"vw":20.720621},{"c":20.725,"h":20.73,"l":20.705,"n":441,"o":20.72,"t":"2026-10-20T19:10:00Z","v":29129,"vw":20.71604},{"c":20.725,"h":20.735,"l":20.715,"n":420,"o":20.72,"t":"2026-10-20T19:15:00Z","v":36424,"vw":20.725408},{"c":20.715,"h":20.73,"l":20.71,"n":231,"o":20.725,"t":"2026-10-20T19:20:00Z","v":13994,"vw":20.716143},{"c":20.725,"h":20.735,"l":20.715,"n":552,"o":20.715,"t":"2026-10-20T19:25:00Z","v":41421,"vw":20.725757},{"c":20.745,"h":20.75,"l":20.725,"n":516,"o":20.725,"t":"2026-10-20T19:30:00Z","v":40582,"vw":20.735791},{"c":20.725,"h":20.75,"l":20.72,"n":704,"o":20.745,"t":"2026-10-20T19:35:00Z","v":54216,"vw":20.735055},{"c":20.755,"h":20.76,"l":20.72,"n":663,"o":20.72,"t":"2026-10-20T19:40:00Z","v":56207,"vw":20.740224},{"c":20.705,"h":20.7599,"l":20.7,"n":696,"o":20.755,"t":"2026-10-20T19:45:00Z","v":68424,"vw":20.728842},{"c":20.715,"h":20.75,"l":20.685,"n":1121,"o":20.7,"t":"2026-10-20T19:50:00Z","v":128395,"vw":20.713341},{"c":20.84,"h":20.85,"l":20.71,"n":3171,"o":20.715,"t":"2026-10-20T19:55:00Z","v":460372,"vw":20.774586},{"c":20.85,"h":20.85,"l":20.85,"n":44,"o":20.85,"t":"2026-10-20T20:00:00Z","v":547509,"vw":20.85},{"c":20.75,"h":20.75,"l":20.75,"n":4,"o":20.75,"t":"2026-10-20T20:10:00Z","v":103,"vw":20.75},{"c":20.85,"h":20.85,"l":20.85,"n":1,"o":20.85,"t":"2026-10-20T20:30:00Z","v":700,"vw":20.85},{"c":20.8,"h":20.8,"l":20.8,"n":2,"o":20.8,"t":"2026-10-20T21:30:00Z","v":1009,"vw":20.8},{"c":20.8096,"h":20.8096,"l":20.8096,"n":1,"o":20.8096,"t":"2026-10-20T22:30:00Z","v":322,"vw":20.8096},{"c":20.6748,"h":20.6748,"l":20.6748,"n":1,"o":20.6748,"t":"2026-10-20T23:50:00Z","v":200,"vw":20.6748},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-21T10:30:00Z","v":100,"vw":20.5},{"c":20.7,"h":20.7,"l":20.7,"n":2,"o":20.7,"t":"2026-10-21T11:00:00Z","v":412,"vw":20.7},{"c":20.7,"h":20.7,"l":20.69,"n":2,"o":20.69,"t":"2026-10-21T12:10:00Z","v":1372,"vw":20.698455},{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-10-21T12:30:00Z","v":1000,"vw":20.6},{"c":20.51,"h":20.51,"l":20.51,"n":1,"o":20.51,"t":"2026-10-21T13:10:00Z","v":150,"vw":20.51},{"c":20.9,"h":20.9,"l":20.75,"n":27,"o":20.76,"t":"2026-10-21T13:25:00Z","v":2007,"vw":20.781945},{"c":20.865,"h":21.11,"l":20.78,"n":401,"o":20.97,"t":"2026-10-21T13:30:00Z","v":100159,"vw":21.016878},{"c":21.09,"h":21.11,"l":20.86,"n":606,"o":20.865,"t":"2026-10-21T13:35:00Z","v":63263,"vw":20.995257},{"c":21.05,"h":21.165,"l":21.05,"n":437,"o":21.1,"t":"2026-10-21T13:40:00Z","v":37689,"vw":21.117733},{"c":21.09,"h":21.14,"l":21.04,"n":429,"o":21.06,"t":"2026-10-21T13:45:00Z","v":44868,"vw":21.090778},{"c":21.09,"h":21.12,"l":21.06,"n":253,"o":21.09,"t":"2026-10-21T13:50:00Z","v":25379,"vw":21.089682},{"c":21.015,"h":21.1,"l":21.01,"n":354,"o":21.09,"t":"2026-10-21T13:55:00Z","v":23695,"vw":21.042036},{"c":20.92,"h":21.015,"l":20.9,"n":315,"o":21.015,"t":"2026-10-21T14:00:00Z","v":58002,"vw":20.921104},{"c":20.9,"h":20.915,"l":20.85,"n":306,"o":20.915,"t":"2026-10-21T14:05:00Z","v":23745,"vw":20.879082},{"c":21.01,"h":21.01,"l":20.91,"n":303,"o":20.91,"t":"2026-10-21T14:10:00Z","v":19306,"vw":20.958846},{"c":20.99,"h":21.04,"l":20.99,"n":278,"o":21.03,"t":"2026-10-21T14:15:00Z","v":16608,"vw":21.020983},{"c":21.05,"h":21.05,"l":20.99,"n":343,"o":20.995,"t":"2026-10-21T14:20:00Z","v":55692,"vw":21.006307},{"c":20.975,"h":21.06,"l":20.95,"n":375,"o":21.05,"t":"2026-10-21T14:25:00Z","v":29773,"vw":21.003055},{"c":20.966,"h":20.99,"l":20.9,"n":922,"o":20.975,"t":"2026-10-21T14:30:00Z","v":229270,"vw":20.91872},{"c":20.98,"h":21.01,"l":20.965,"n":308,"o":20.965,"t":"2026-10-21T14:35:00Z","v":24802,"vw":20.983418},{"c":20.9701,"h":21.005,"l":20.97,"n":371,"o":20.99,"t":"2026-10-21T14:40:00Z","v":27551,"vw":20.989098},{"c":20.96,"h":20.995,"l":20.955,"n":298,"o":20.98,"t":"2026-10-21T14:45:00Z","v":26419,"vw":20.975813},{"c":20.955,"h":20.97,"l":20.945,"n":256,"o":20.97,"t":"2026-10-21T14:50:00Z","v":18626,"vw":20.956489},{"c":20.94,"h":20.975,"l":20.94,"n":405,"o":20.955,"t":"2026-10-21T14:55:00Z","v":23906,"vw":20.960548},{"c":20.91,"h":20.94,"l":20.885,"n":377,"o":20.935,"t":"2026-10-21T15:00:00Z","v":56857,"vw":20.911542},{"c":20.91,"h":20.93,"l":20.895,"n":386,"o":20.91,"t":"2026-10-21T15:05:00Z","v":36292,"vw":20.907234},{"c":20.945,"h":20.945,"l":20.91,"n":318,"o":20.91,"t":"2026-10-21T15:10:00Z","v":16274,"vw":20.923394},{"c":20.985,"h":21,"l":20.95,"n":364,"o":20.95,"t":"2026-10-21T15:15:00Z","v":27612,"vw":20.980047},{"c":21.01,"h":21.01,"l":20.99,"n":399,"o":20.99,"t":"2026-10-21T15:20:00Z","v":21718,"vw":21.001899},{"c":21.08,"h":21.08,"l":21.01,"n":366,"o":21.01,"t":"2026-10-21T15:25:00Z","v":18415,"vw":21.040808},{"c":21.065,"h":21.09,"l":21.06,"n":327,"o":21.08,"t":"2026-10-21T15:30:00Z","v":24020,"vw":21.074491},{"c":21.105,"h":21.11,"l":21.07,"n":308,"o":21.07,"t":"2026-10-21T15:35:00Z","v":20783,"vw":21.088353},{"c":21.1,"h":21.105,"l":21.085,"n":455,"o":21.105,"t":"2026-10-21T15:40:00Z","v":29630,"vw":21.096145},{"c":21.1,"h":21.11,"l":21.09,"n":269,"o":21.1,"t":"2026-10-21T15:45:00Z","v":21165,"vw":21.103241},{"c":21.135,"h":21.145,"l":21.095,"n":406,"o":21.1,"t":"2026-10-21T15:50:00Z","v":41027,"vw":21.120146},{"c":21.145,"h":21.145,"l":21.13,"n":258,"o":21.135,"t":"2026-10-21T15:55:00Z","v":12652,"vw":21.138758},{"c":21.11,"h":21.145,"l":21.11,"n":278,"o":21.145,"t":"2026-10-21T16:00:00Z","v":20344,"vw":21.128008},{"c":21.125,"h":21.13,"l":21.11,"n":233,"o":21.11,"t":"2026-10-21T16:05:00Z","v":11840,"vw":21.120288},{"c":21.155,"h":21.16,"l":21.125,"n":275,"o":21.125,"t":"2026-10-21T16:10:00Z","v":18871,"vw":21.145024},{"c":21.155,"h":21.1576,"l":21.14,"n":226,"o":21.155,"t":"2026-10-21T16:15:00Z","v":12767,"vw":21.149866},{"c":21.15,"h":21.16,"l":21.15,"n":317,"o":21.16,"t":"2026-10-21T16:20:00Z","v":21646,"vw":21.15502},{"c":21.15,"h":21.15,"l":21.14,"n":336,"o":21.15,"t":"2026-10-21T16:25:00Z","v":18801,"vw":21.147228},{"c":21.165,"h":21.165,"l":21.15,"n":267,"o":21.15,"t":"2026-10-21T16:30:00Z","v":15009,"vw":21.156624},{"c":21.24,"h":21.25,"l":21.165,"n":471,"o":21.17,"t":"2026-10-21T16:35:00Z","v":32763,"vw":21.189764},{"c":21.205,"h":21.255,"l":21.175,"n":717,"o":21.25,"t":"2026-10-21T16:40:00Z","v":47264,"vw":21.201572},{"c":21.195,"h":21.215,"l":21.185,"n":227,"o":21.2,"t":"2026-10-21T16:45:00Z","v":15699,"vw":21.194206},{"c":21.17,"h":21.2,"l":21.17,"n":210,"o":21.195,"t":"2026-10-21T16:50:00Z","v":11892,"vw":21.182373},{"c":21.155,"h":21.17,"l":21.145,"n":236,"o":21.17,"t":"2026-10-21T16:55:00Z","v":12299,"vw":21.160342},{"c":21.155,"h":21.165,"l":21.1213,"n":451,"o":21.155,"t":"2026-10-21T17:00:00Z","v":36113,"vw":21.14283},{"c":21.18,"h":21.18,"l":21.15,"n":277,"o":21.155,"t":"2026-10-21T17:05:00Z","v":19910,"vw":21.166024},{"c":21.16,"h":21.18,"l":21.16,"n":206,"o":21.175,"t":"2026-10-21T17:10:00Z","v":10633,"vw":21.171236},{"c":21.17,"h":21.175,"l":21.165,"n":225,"o":21.165,"t":"2026-10-21T17:15:00Z","v":12698,"vw":21.170361},{"c":21.165,"h":21.17,"l":21.16,"n":233,"o":21.17,"t":"2026-10-21T17:20:00Z","v":12734,"vw":21.167566},{"c":21.19,"h":21.19,"l":21.165,"n":280,"o":21.165,"t":"2026-10-21T17:25:00Z","v":16095,"vw":21.178717},{"c":21.18,"h":21.2,"l":21.175,"n":213,"o":21.19,"t":"2026-10-21T17:30:00Z","v":15763,"vw":21.186736},{"c":21.145,"h":21.185,"l":21.14,"n":195,"o":21.185,"t":"2026-10-21T17:35:00Z","v":13563,"vw":21.16467},{"c":21.17,"h":21.17,"l":21.1401,"n":321,"o":21.145,"t":"2026-10-21T17:40:00Z","v":27266,"vw":21.153629},{"c":21.205,"h":21.21,"l":21.17,"n":269,"o":21.17,"t":"2026-10-21T17:45:00Z","v":14449,"vw":21.189027},{"c":21.215,"h":21.215,"l":21.2,"n":290,"o":21.205,"t":"2026-10-21T17:50:00Z","v":14074,"vw":21.208281},{"c":21.215,"h":21.23,"l":21.205,"n":283,"o":21.21,"t":"2026-10-21T17:55:00Z","v":22199,"vw":21.213844},{"c":21.195,"h":21.215,"l":21.19,"n":239,"o":21.215,"t":"2026-10-21T18:00:00Z","v":16935,"vw":21.200978},{"c":21.2006,"h":21.21,"l":21.175,"n":461,"o":21.2,"t":"2026-10-21T18:05:00Z","v":32952,"vw":21.192485},{"c":21.205,"h":21.21,"l":21.19,"n":178,"o":21.192,"t":"2026-10-21T18:10:00Z","v":9224,"vw":21.195827},{"c":21.16,"h":21.2051,"l":21.16,"n":302,"o":21.205,"t":"2026-10-21T18:15:00Z","v":27600,"vw":21.18436},{"c":21.175,"h":21.19,"l":21.155,"n":437,"o":21.165,"t":"2026-10-21T18:20:00Z","v":31847,"vw":21.174808},{"c":21.21,"h":21.21,"l":21.175,"n":320,"o":21.18,"t":"2026-10-21T18:25:00Z","v":16515,"vw":21.186756},{"c":21.205,"h":21.21,"l":21.195,"n":300,"o":21.205,"t":"2026-10-21T18:30:00Z","v":24142,"vw":21.202782},{"c":21.225,"h":21.23,"l":21.18,"n":481,"o":21.2,"t":"2026-10-21T18:35:00Z","v":36776,"vw":21.204357},{"c":21.2399,"h":21.24,"l":21.21,"n":326,"o":21.225,"t":"2026-10-21T18:40:00Z","v":27262,"vw":21.229857},{"c":21.1812,"h":21.24,"l":21.1812,"n":413,"o":21.24,"t":"2026-10-21T18:45:00Z","v":33709,"vw":21.212996},{"c":21.145,"h":21.195,"l":21.135,"n":459,"o":21.185,"t":"2026-10-21T18:50:00Z","v":58683,"vw":21.159823},{"c":21.025,"h":21.14,"l":21.025,"n":338,"o":21.14,"t":"2026-10-21T18:55:00Z","v":28865,"vw":21.07888},{"c":20.93,"h":21.02,"l":20.89,"n":796,"o":21.02,"t":"2026-10-21T19:00:00Z","v":95482,"vw":20.9282},{"c":20.91,"h":20.96,"l":20.87,"n":675,"o":20.92,"t":"2026-10-21T19:05:00Z","v":61622,"vw":20.917225},{"c":20.885,"h":20.92,"l":20.825,"n":987,"o":20.92,"t":"2026-10-21T19:10:00Z","v":89698,"vw":20.86798},{"c":20.935,"h":20.955,"l":20.87,"n":641,"o":20.885,"t":"2026-10-21T19:15:00Z","v":50210,"vw":20.900563},{"c":20.94,"h":20.955,"l":20.905,"n":475,"o":20.94,"t":"2026-10-21T19:20:00Z","v":37584,"vw":20.933961},{"c":20.99,"h":20.99,"l":20.94,"n":566,"o":20.94,"t":"2026-10-21T19:25:00Z","v":46775,"vw":20.957687},{"c":20.98,"h":21.005,"l":20.97,"n":740,"o":20.985,"t":"2026-10-21T19:30:00Z","v":63891,"vw":20.98669},{"c":20.97,"h":21.01,"l":20.97,"n":585,"o":20.985,"t":"2026-10-21T19:35:00Z","v":49059,"vw":20.988663},{"c":20.985,"h":20.99,"l":20.94,"n":852,"o":20.96,"t":"2026-10-21T19:40:00Z","v":96873,"vw":20.971616},{"c":20.965,"h":21.01,"l":20.965,"n":687,"o":20.985,"t":"2026-10-21T19:45:00Z","v":57527,"vw":20.986377},{"c":20.975,"h":21,"l":20.95,"n":1020,"o":20.965,"t":"2026-10-21T19:50:00Z","v":84738,"vw":20.97519},{"c":20.96,"h":20.975,"l":20.91,"n":3033,"o":20.975,"t":"2026-10-21T19:55:00Z","v":358147,"vw":20.950171},{"c":20.93,"h":20.955,"l":20.93,"n":61,"o":20.955,"t":"2026-10-21T20:00:00Z","v":500676,"vw":20.930149},{"c":20.93,"h":20.93,"l":20.93,"n":1,"o":20.93,"t":"2026-10-21T20:35:00Z","v":3378,"vw":20.93},{"c":20.97,"h":20.98,"l":20.94,"n":30,"o":20.94,"t":"2026-10-21T20:50:00Z","v":9588,"vw":20.969163},{"c":20.6,"h":20.6,"l":20.6,"n":2,"o":20.6,"t":"2026-10-22T11:15:00Z","v":996,"vw":20.6},{"c":21.1124,"h":21.1124,"l":20.84,"n":93,"o":20.84,"t":"2026-10-22T13:30:00Z","v":27281,"vw":20.895445},{"c":21.015,"h":21.11,"l":20.97,"n":145,"o":21.07,"t":"2026-10-22T13:35:00Z","v":13466,"vw":21.029615},{"c":21.06,"h":21.13,"l":21.01,"n":150,"o":21.06,"t":"2026-10-22T13:40:00Z","v":32039,"vw":21.09419},{"c":21.21,"h":21.21,"l":21.04,"n":130,"o":21.04,"t":"2026-10-22T13:45:00Z","v":11480,"vw":21.159508},{"c":21.15,"h":21.22,"l":21.12,"n":293,"o":21.2,"t":"2026-10-22T13:50:00Z","v":19049,"vw":21.173093},{"c":21.15,"h":21.19,"l":21.12,"n":228,"o":21.12,"t":"2026-10-22T13:55:00Z","v":14047,"vw":21.159616},{"c":21.245,"h":21.275,"l":21.15,"n":364,"o":21.15,"t":"2026-10-22T14:00:00Z","v":77080,"vw":21.185389},{"c":21.26,"h":21.28,"l":21.212,"n":272,"o":21.25,"t":"2026-10-22T14:05:00Z","v":13939,"vw":21.254848},{"c":21.31,"h":21.31,"l":21.24,"n":202,"o":21.26,"t":"2026-10-22T14:10:00Z","v":18543,"vw":21.27478},{"c":21.34,"h":21.37,"l":21.29,"n":430,"o":21.31,"t":"2026-10-22T14:15:00Z","v":38695,"vw":21.326009},{"c":21.3,"h":21.34,"l":21.3,"n":296,"o":21.34,"t":"2026-10-22T14:20:00Z","v":17438,"vw":21.313195},{"c":21.23,"h":21.305,"l":21.22,"n":211,"o":21.305,"t":"2026-10-22T14:25:00Z","v":14269,"vw":21.263438},{"c":21.11,"h":21.255,"l":21.11,"n":220,"o":21.24,"t":"2026-10-22T14:30:00Z","v":10447,"vw":21.171551},{"c":21.08,"h":21.11,"l":21.01,"n":186,"o":21.11,"t":"2026-10-22T14:35:00Z","v":9553,"vw":21.062371},{"c":21.14,"h":21.17,"l":21.09,"n":195,"o":21.09,"t":"2026-10-22T14:40:00Z","v":10185,"vw":21.126587},{"c":21.16,"h":21.18,"l":21.13,"n":179,"o":21.15,"t":"2026-10-22T14:45:00Z","v":9175,"vw":21.148431},{"c":21.2,"h":21.2,"l":21.155,"n":226,"o":21.17,"t":"2026-10-22T14:50:00Z","v":12486,"vw":21.18038},{"c":21.22,"h":21.22,"l":21.19,"n":281,"o":21.2,"t":"2026-10-22T14:55:00Z","v":15413,"vw":21.202275},{"c":21.22,"h":21.24,"l":21.2,"n":238,"o":21.23,"t":"2026-10-22T15:00:00Z","v":13310,"vw":21.218335},{"c":21.23,"h":21.26,"l":21.21,"n":396,"o":21.23,"t":"2026-10-22T15:05:00Z","v":33995,"vw":21.231472},{"c":21.275,"h":21.3,"l":21.23,"n":271,"o":21.235,"t":"2026-10-22T15:10:00Z","v":16864,"vw":21.259074},{"c":21.34,"h":21.34,"l":21.28,"n":196,"o":21.28,"t":"2026-10-22T15:15:00Z","v":9229,"vw":21.325286},{"c":21.375,"h":21.39,"l":21.33,"n":554,"o":21.35,"t":"2026-10-22T15:20:00Z","v":37395,"vw":21.361072},{"c":21.325,"h":21.365,"l":21.32,"n":191,"o":21.36,"t":"2026-10-22T15:25:00Z","v":11228,"vw":21.350509},{"c":21.32,"h":21.34,"l":21.32,"n":198,"o":21.33,"t":"2026-10-22T15:30:00Z","v":11083,"vw":21.333903},{"c":21.34,"h":21.355,"l":21.325,"n":192,"o":21.325,"t":"2026-10-22T15:35:00Z","v":21811,"vw":21.341164},{"c":21.3,"h":21.355,"l":21.295,"n":433,"o":21.335,"t":"2026-10-22T15:40:00Z","v":32315,"vw":21.323566},{"c":21.3,"h":21.34,"l":21.3,"n":209,"o":21.3,"t":"2026-10-22T15:45:00Z","v":15895,"vw":21.316754},{"c":21.29,"h":21.315,"l":21.28,"n":217,"o":21.3,"t":"2026-10-22T15:50:00Z","v":10391,"vw":21.300577},{"c":21.26,"h":21.3,"l":21.26,"n":201,"o":21.2986,"t":"2026-10-22T15:55:00Z","v":13140,"vw":21.282714},{"c":21.295,"h":21.3,"l":21.27,"n":158,"o":21.27,"t":"2026-10-22T16:00:00Z","v":7892,"vw":21.284557},{"c":21.295,"h":21.3,"l":21.26,"n":265,"o":21.29,"t":"2026-10-22T16:05:00Z","v":14490,"vw":21.28012}],"history":[{"c":18.65,"h":18.8799,"l":18.53,"n":18117,"o":18.64,"t":"2024-10-21T04:00:00Z","v":1985335,"vw":18.677645},{"c":18.31,"h":18.62,"l":18.27,"n":16112,"o":18.55,"t":"2024-10-22T04:00:00Z","v":1426194,"vw":18.424302},{"c":17.78,"h":18.29,"l":17.755,"n":23293,"o":18.29,"t":"2024-10-23T04:00:00Z","v":2235022,"vw":17.907296},{"c":17.49,"h":17.89,"l":17.48,"n":18326,"o":17.89,"t":"2024-10-24T04:00:00Z","v":1638138,"vw":17.579617},{"c":17.48,"h":17.69,"l":17.36,"n":17931,"o":17.54,"t":"2024-10-25T04:00:00Z","v":2061308,"vw":17.490425},{"c":17.66,"h":17.82,"l":17.55,"n":19993,"o":17.63,"t":"2024-10-28T04:00:00Z","v":2800284,"vw":17.679152},{"c":17.39,"h":17.685,"l":17.295,"n":17279,"o":17.5,"t":"2024-10-29T04:00:00Z","v":2070674,"vw":17.434791},{"c":17.41,"h":17.67,"l":17.33,"n":16479,"o":17.34,"t":"2024-10-30T04:00:00Z","v":2100527,"vw":17.449686},{"c":17.09,"h":17.67,"l":17.08,"n":19980,"o":17.55,"t":"2024-10-31T04:00:00Z","v":2761040,"vw":17.248533},{"c":17.19,"h":17.28,"l":16.95,"n":21035,"o":17.05,"t":"2024-11-01T04:00:00Z","v":2008856,"vw":17.16209},{"c":17,"h":17.235,"l":16.88,"n":19452,"o":17.08,"t":"2024-11-04T05:00:00Z","v":1737671,"vw":16.993105},{"c":16.88,"h":17.01,"l":16.74,"n":20383,"o":16.9,"t":"2024-11-05T05:00:00Z","v":1798742,"vw":16.832123},{"c":17.03,"h":17.15,"l":16.625,"n":21927,"o":17.01,"t":"2024-11-06T05:00:00Z","v":2420239,"vw":17.006422},{"c":17.07,"h":17.37,"l":16.98,"n":20785,"o":17.14,"t":"2024-11-07T05:00:00Z","v":2351005,"vw":17.095645},{"c":16.93,"h":17.065,"l":16.87,"n":15215,"o":17,"t":"2024-11-08T05:00:00Z","v":1628244,"vw":16.945534},{"c":16.97,"h":17.195,"l":16.825,"n":14371,"o":17.06,"t":"2024-11-11T05:00:00Z","v":1438250,"vw":16.972521},{"c":16.86,"h":17.08,"l":16.76,"n":16723,"o":16.86,"t":"2024-11-12T05:00:00Z","v":1562844,"vw":16.840345},{"c":16.98,"h":17.235,"l":16.9,"n":18197,"o":16.9,"t":"2024-11-13T05:00:00Z","v":1566588,"vw":17.024923},{"c":16.76,"h":17.05,"l":16.73,"n":14575,"o":17,"t":"2024-11-14T05:00:00Z","v":1301401,"vw":16.780031},{"c":16.57,"h":16.7799,"l":16.46,"n":19081,"o":16.76,"t":"2024-11-15T05:00:00Z","v":1816994,"vw":16.553366},{"c":16.18,"h":16.63,"l":16.15,"n":28401,"o":16.63,"t":"2024-11-18T05:00:00Z","v":2501344,"vw":16.30168},{"c":15.99,"h":16.105,"l":15.745,"n":18925,"o":16.02,"t":"2024-11-19T05:00:00Z","v":1735500,"vw":15.946025},{"c":15.8,"h":15.98,"l":15.71,"n":17787,"o":15.86,"t":"2024-11-20T05:00:00Z","v":2050118,"vw":15.826332},{"c":15.97,"h":15.99,"l":15.62,"n":18201,"o":15.8,"t":"2024-11-21T05:00:00Z","v":2010801,"vw":15.87392},{"c":16.32,"h":16.37,"l":16.04,"n":18906,"o":16.09,"t":"2024-11-22T05:00:00Z","v":2315972,"vw":16.227805},{"c":17.11,"h":17.5,"l":16.545,"n":27876,"o":16.545,"t":"2024-11-25T05:00:00Z","v":3285839,"vw":17.17961},{"c":16.78,"h":17.09,"l":16.76,"n":17043,"o":17.01,"t":"2024-11-26T05:00:00Z","v":1893938,"vw":16.846605},{"c":16.91,"h":17.29,"l":16.88,"n":16422,"o":16.93,"t":"2024-11-27T05:00:00Z","v":1942258,"vw":16.978534},{"c":17.46,"h":17.56,"l":17.015,"n":10507,"o":17.04,"t":"2024-11-29T05:00:00Z","v":1313516,"vw":17.399591},{"c":18.18,"h":18.38,"l":17.53,"n":24921,"o":17.59,"t":"2024-12-02T05:00:00Z","v":2940962,"vw":18.132985},{"c":18.4,"h":18.47,"l":18.1,"n":20037,"o":18.26,"t":"2024-12-03T05:00:00Z","v":2497219,"vw":18.358605},{"c":18.49,"h":18.535,"l":18.15,"n":15815,"o":18.41,"t":"2024-12-04T05:00:00Z","v":1493286,"vw":18.406908},{"c":17.9,"h":18.355,"l":17.805,"n":21946,"o":18.31,"t":"2024-12-05T05:00:00Z","v":2293745,"vw":18.073514},{"c":17.77,"h":18.2,"l":17.51,"n":18336,"o":18.12,"t":"2024-12-06T05:00:00Z","v":1699618,"vw":17.740335},{"c":17.55,"h":17.97,"l":17.495,"n":18418,"o":17.88,"t":"2024-12-09T05:00:00Z","v":1825032,"vw":17.648304},{"c":17.43,"h":17.56,"l":17.23,"n":16800,"o":17.4,"t":"2024-12-10T05:00:00Z","v":1312409,"vw":17.422805},{"c":17.48,"h":17.595,"l":17.35,"n":15770,"o":17.51,"t":"2024-12-11T05:00:00Z","v":1514240,"vw":17.458179},{"c":17.37,"h":17.45,"l":17.04,"n":18136,"o":17.41,"t":"2024-12-12T05:00:00Z","v":1806337,"vw":17.270002},{"c":17.3,"h":17.5,"l":17.27,"n":12942,"o":17.32,"t":"2024-12-13T05:00:00Z","v":1312331,"vw":17.34422},{"c":17.11,"h":17.42,"l":17.08,"n":14179,"o":17.26,"t":"2024-12-16T05:00:00Z","v":1472275,"vw":17.16316},{"c":16.95,"h":17.17,"l":16.8,"n":16407,"o":17.12,"t":"2024-12-17T05:00:00Z","v":1599643,"vw":16.917257},{"c":16.79,"h":17.14,"l":16.77,"n":17854,"o":16.95,"t":"2024-12-18T05:00:00Z","v":1726382,"vw":16.880564},{"c":16.65,"h":17.09,"l":16.61,"n":18403,"o":16.98,"t":"2024-12-19T05:00:00Z","v":1416461,"vw":16.698398},{"c":17.39,"h":17.46,"l":16.5,"n":18399,"o":16.54,"t":"2024-12-20T05:00:00Z","v":2346778,"vw":17.313193},{"c":17.32,"h":17.72,"l":17.165,"n":15766,"o":17.24,"t":"2024-12-23T05:00:00Z","v":1415859,"vw":17.334455},{"c":17.44,"h":17.44,"l":17.1492,"n":4790,"o":17.33,"t":"2024-12-24T05:00:00Z","v":376546,"vw":17.329115},{"c":17.47,"h":17.485,"l":17.32,"n":9770,"o":17.32,"t":"2024-12-26T05:00:00Z","v":723422,"vw":17.433554},{"c":17.19,"h":17.47,"l":17.105,"n":8148,"o":17.34,"t":"2024-12-27T05:00:00Z","v":914360,"vw":17.193708},{"c":17.34,"h":17.45,"l":16.81,"n":14003,"o":16.97,"t":"2024-12-30T05:00:00Z","v":1445864,"vw":17.290199},{"c":17.3,"h":17.6,"l":17.26,"n":12381,"o":17.42,"t":"2024-12-31T05:00:00Z","v":997778,"vw":17.380851},{"c":17.42,"h":17.64,"l":17.27,"n":12933,"o":17.48,"t":"2025-01-02T05:00:00Z","v":1072914,"vw":17.418483},{"c":17.61,"h":17.72,"l":17.2629,"n":15303,"o":17.57,"t":"2025-01-03T05:00:00Z","v":1335029,"vw":17.595637},{"c":17.84,"h":18.04,"l":17.76,"n":16218,"o":17.78,"t":"2025-01-06T05:00:00Z","v":1525326,"vw":17.869824},{"c":17.67,"h":18.08,"l":17.63,"n":15715,"o":17.94,"t":"2025-01-07T05:00:00Z","v":1426635,"vw":17.727638},{"c":17.86,"h":17.91,"l":17.23,"n":17492,"o":17.85,"t":"2025-01-08T05:00:00Z","v":1614185,"vw":17.787318},{"c":17.62,"h":17.85,"l":17.4801,"n":17840,"o":17.7,"t":"2025-01-10T05:00:00Z","v":1624970,"vw":17.623453},{"c":17.42,"h":17.55,"l":16.9,"n":19802,"o":17.55,"t":"2025-01-13T05:00:00Z","v":1893890,"vw":17.2663},{"c":17.39,"h":17.65,"l":17.205,"n":11393,"o":17.51,"t":"2025-01-14T05:00:00Z","v":1026483,"vw":17.371369},{"c":17.72,"h":17.895,"l":17.6264,"n":14157,"o":17.74,"t":"2025-01-15T05:00:00Z","v":1357430,"vw":17.756701},{"c":17.57,"h":17.84,"l":17.5126,"n":19007,"o":17.84,"t":"2025-01-16T05:00:00Z","v":1908100,"vw":17.591219},{"c":17.37,"h":17.75,"l":17.3,"n":15709,"o":17.53,"t":"2025-01-17T05:00:00Z","v":1397893,"vw":17.510429},{"c":17.54,"h":17.7,"l":17.01,"n":20017,"o":17.39,"t":"2025-01-21T05:00:00Z","v":2577775,"vw":17.55832},{"c":17.62,"h":17.66,"l":17.44,"n":16648,"o":17.6,"t":"2025-01-22T05:00:00Z","v":1463412,"vw":17.584245},{"c":17.81,"h":17.84,"l":17.27,"n":21644,"o":17.52,"t":"2025-01-23T05:00:00Z","v":1696724,"vw":17.712013},{"c":17.54,"h":17.76,"l":17.27,"n":19791,"o":17.76,"t":"2025-01-24T05:00:00Z","v":1889343,"vw":17.459528},{"c":18.24,"h":18.25,"l":17.54,"n":20557,"o":17.67,"t":"2025-01-27T05:00:00Z","v":2459049,"vw":18.006074},{"c":18.36,"h":18.5,"l":18.015,"n":21054,"o":18.13,"t":"2025-01-28T05:00:00Z","v":2429983,"vw":18.257134},{"c":18.09,"h":18.73,"l":18.06,"n":31881,"o":18.365,"t":"2025-01-29T05:00:00Z","v":3465648,"vw":18.274647},{"c":18.85,"h":19.01,"l":16.77,"n":55032,"o":17,"t":"2025-01-30T05:00:00Z","v":6762055,"vw":18.327429},{"c":19.03,"h":19.67,"l":18.6919,"n":41152,"o":18.72,"t":"2025-01-31T05:00:00Z","v":5038181,"vw":19.220986},{"c":18.66,"h":18.91,"l":18.08,"n":32478,"o":18.33,"t":"2025-02-03T05:00:00Z","v":2905132,"vw":18.582422},{"c":19.22,"h":19.275,"l":18.69,"n":18540,"o":18.81,"t":"2025-02-04T05:00:00Z","v":1639320,"vw":19.175493},{"c":19.19,"h":19.44,"l":19.09,"n":17439,"o":19.19,"t":"2025-02-05T05:00:00Z","v":1964342,"vw":19.250034},{"c":19.06,"h":19.6889,"l":19.05,"n":19192,"o":19.51,"t":"2025-02-06T05:00:00Z","v":1988258,"vw":19.231396},{"c":18.44,"h":19.05,"l":18.16,"n":20718,"o":19,"t":"2025-02-07T05:00:00Z","v":2086812,"vw":18.427434},{"c":18.21,"h":18.42,"l":18.08,"n":19408,"o":18.4,"t":"2025-02-10T05:00:00Z","v":1973654,"vw":18.228162},{"c":17.79,"h":18.15,"l":17.74,"n":30043,"o":18.05,"t":"2025-02-11T05:00:00Z","v":3063726,"vw":17.826297},{"c":17.48,"h":17.91,"l":17.43,"n":19353,"o":17.5,"t":"2025-02-12T05:00:00Z","v":2219241,"vw":17.606961},{"c":18.22,"h":18.235,"l":17.63,"n":17009,"o":17.63,"t":"2025-02-13T05:00:00Z","v":1648996,"vw":18.08417},{"c":18.27,"h":18.35,"l":17.91,"n":14333,"o":18.3,"t":"2025-02-14T05:00:00Z","v":1382364,"vw":18.223722},{"c":18.09,"h":18.49,"l":17.96,"n":16527,"o":18.28,"t":"2025-02-18T05:00:00Z","v":1668679,"vw":18.137402},{"c":18.22,"h":18.255,"l":17.7,"n":14215,"o":17.95,"t":"2025-02-19T05:00:00Z","v":1243462,"vw":18.138705},{"c":18.67,"h":18.83,"l":18.11,"n":18215,"o":18.23,"t":"2025-02-20T05:00:00Z","v":1850626,"vw":18.62187},{"c":18.39,"h":18.785,"l":18.245,"n":18234,"o":18.69,"t":"2025-02-21T05:00:00Z","v":1586206,"vw":18.497219},{"c":18.91,"h":19.09,"l":18.24,"n":19344,"o":18.39,"t":"2025-02-24T05:00:00Z","v":2167830,"vw":18.878348},{"c":18.15,"h":18.87,"l":17.535,"n":27125,"o":18.87,"t":"2025-02-25T05:00:00Z","v":3566823,"vw":18.008529},{"c":17.77,"h":18.2,"l":17.6,"n":19149,"o":18.1,"t":"2025-02-26T05:00:00Z","v":1897164,"vw":17.765546},{"c":17.49,"h":17.71,"l":17.355,"n":16104,"o":17.65,"t":"2025-02-27T05:00:00Z","v":2076731,"vw":17.481914},{"c":17.97,"h":17.985,"l":17.32,"n":19033,"o":17.49,"t":"2025-02-28T05:00:00Z","v":1949968,"vw":17.858979},{"c":17.23,"h":18.085,"l":17.15,"n":15596,"o":18.02,"t":"2025-03-03T05:00:00Z","v":1453193,"vw":17.522174},{"c":16.55,"h":17,"l":16.31,"n":17615,"o":17,"t":"2025-03-04T05:00:00Z","v":1578114,"vw":16.608892},{"c":16.66,"h":16.775,"l":16.2225,"n":16817,"o":16.56,"t":"2025-03-05T05:00:00Z","v":1646089,"vw":16.578491},{"c":16.48,"h":16.94,"l":16.415,"n":14095,"o":16.54,"t":"2025-03-06T05:00:00Z","v":1083037,"vw":16.56391},{"c":16.48,"h":16.66,"l":16,"n":18185,"o":16.49,"t":"2025-03-07T05:00:00Z","v":1637674,"vw":16.342122},{"c":16.19,"h":16.49,"l":16.015,"n":20367,"o":16.25,"t":"2025-03-10T04:00:00Z","v":1839289,"vw":16.228024},{"c":16.23,"h":16.435,"l":15.81,"n":20440,"o":16.16,"t":"2025-03-11T04:00:00Z","v":2031434,"vw":16.179796},{"c":16.36,"h":16.5654,"l":16.18,"n":15224,"o":16.44,"t":"2025-03-12T04:00:00Z","v":1418891,"vw":16.352748},{"c":15.59,"h":16.45,"l":15.51,"n":17136,"o":16.36,"t":"2025-03-13T04:00:00Z","v":1665224,"vw":15.693611},{"c":16.11,"h":16.12,"l":15.655,"n":15037,"o":15.82,"t":"2025-03-14T04:00:00Z","v":1309426,"vw":16.020866},{"c":16.44,"h":16.62,"l":16.14,"n":15378,"o":16.14,"t":"2025-03-17T04:00:00Z","v":1313324,"vw":16.451891},{"c":15.82,"h":16.4399,"l":15.71,"n":22898,"o":16.37,"t":"2025-03-18T04:00:00Z","v":1846618,"vw":15.847812},{"c":16.08,"h":16.185,"l":15.82,"n":18928,"o":15.84,"t":"2025-03-19T04:00:00Z","v":1536473,"vw":16.03757},{"c":15.8,"h":16.17,"l":15.665,"n":23690,"o":16.06,"t":"2025-03-20T04:00:00Z","v":2353508,"vw":15.904969},{"c":16.05,"h":16.135,"l":15.45,"n":21451,"o":15.59,"t":"2025-03-21T04:00:00Z","v":3338633,"vw":16.011267},{"c":16.04,"h":16.22,"l":15.85,"n":21565,"o":16.12,"t":"2025-03-24T04:00:00Z","v":2177091,"vw":16.01089},{"c":16.09,"h":16.48,"l":15.985,"n":18478,"o":16.17,"t":"2025-03-25T04:00:00Z","v":1536787,"vw":16.153386},{"c":16.04,"h":16.0999,"l":15.865,"n":21986,"o":15.97,"t":"2025-03-26T04:00:00Z","v":1936553,"vw":15.973623},{"c":15.98,"h":16.177,"l":15.81,"n":16266,"o":15.95,"t":"2025-03-27T04:00:00Z","v":1680886,"vw":16.034158},{"c":15.69,"h":15.915,"l":15.44,"n":17602,"o":15.915,"t":"2025-03-28T04:00:00Z","v":2544120,"vw":15.653204},{"c":15.59,"h":15.84,"l":15.42,"n":22413,"o":15.47,"t":"2025-03-31T04:00:00Z","v":1972755,"vw":15.659666},{"c":16.38,"h":16.44,"l":15.65,"n":25550,"o":15.65,"t":"2025-04-01T04:00:00Z","v":2599903,"vw":16.269197},{"c":16.73,"h":16.93,"l":16.07,"n":26865,"o":16.2,"t":"2025-04-02T04:00:00Z","v":2470997,"vw":16.64962},{"c":14.44,"h":15.94,"l":14.23,"n":51704,"o":15.77,"t":"2025-04-03T04:00:00Z","v":4566801,"vw":14.642618},{"c":13.89,"h":14.69,"l":13.505,"n":44607,"o":14,"t":"2025-04-04T04:00:00Z","v":4279558,"vw":14.098496},{"c":13.5,"h":14.1,"l":12.82,"n":55132,"o":13.25,"t":"2025-04-07T04:00:00Z","v":6423793,"vw":13.483931},{"c":12.42,"h":15.71,"l":12.33,"n":104205,"o":15.71,"t":"2025-04-08T04:00:00Z","v":15071090,"vw":13.261983},{"c":14.93,"h":15.11,"l":12.17,"n":75731,"o":12.48,"t":"2025-04-09T04:00:00Z","v":7820203,"vw":13.997002},{"c":14.52,"h":14.9195,"l":14.02,"n":58288,"o":14.9,"t":"2025-04-10T04:00:00Z","v":5512661,"vw":14.422655},{"c":15.04,"h":15.1,"l":14.1,"n":41340,"o":14.38,"t":"2025-04-11T04:00:00Z","v":3760706,"vw":14.80638},{"c":14.96,"h":15.48,"l":14.64,"n":38870,"o":15.35,"t":"2025-04-14T04:00:00Z","v":3501925,"vw":14.985408},{"c":14.35,"h":15.14,"l":14.29,"n":23918,"o":14.88,"t":"2025-04-15T04:00:00Z","v":2146466,"vw":14.445394},{"c":14.11,"h":14.53,"l":13.83,"n":24842,"o":14.25,"t":"2025-04-16T04:00:00Z","v":2153074,"vw":14.131211},{"c":14.65,"h":14.75,"l":14.1655,"n":24548,"o":14.18,"t":"2025-04-17T04:00:00Z","v":3609203,"vw":14.527693},{"c":15.02,"h":15.065,"l":14.5209,"n":30254,"o":14.57,"t":"2025-04-21T04:00:00Z","v":2871751,"vw":14.903401},{"c":15.47,"h":15.63,"l":15.03,"n":25458,"o":15.14,"t":"2025-04-22T04:00:00Z","v":2508992,"vw":15.450434},{"c":15.69,"h":16.3,"l":15.65,"n":24843,"o":15.92,"t":"2025-04-23T04:00:00Z","v":2304562,"vw":15.809541},{"c":15.96,"h":16.19,"l":15.58,"n":22716,"o":15.7,"t":"2025-04-24T04:00:00Z","v":1958197,"vw":16.002384},{"c":16.08,"h":16.16,"l":15.715,"n":17142,"o":15.87,"t":"2025-04-25T04:00:00Z","v":1593338,"vw":16.027008},{"c":15.88,"h":16.12,"l":15.78,"n":23375,"o":16.05,"t":"2025-04-28T04:00:00Z","v":3361311,"vw":15.917902},{"c":15.77,"h":15.995,"l":15.74,"n":15613,"o":15.88,"t":"2025-04-29T04:00:00Z","v":1611985,"vw":15.843536},{"c":16.01,"h":16.04,"l":15.32,"n":24649,"o":15.92,"t":"2025-04-30T04:00:00Z","v":2125391,"vw":15.87815},{"c":15.81,"h":16.19,"l":15.79,"n":21486,"o":16.05,"t":"2025-05-01T04:00:00Z","v":1798398,"vw":15.923742},{"c":16.21,"h":16.35,"l":16,"n":22335,"o":16.13,"t":"2025-05-02T04:00:00Z","v":2035023,"vw":16.224578},{"c":16.29,"h":16.625,"l":16.0349,"n":19454,"o":16.11,"t":"2025-05-05T04:00:00Z","v":1459338,"vw":16.355692},{"c":16.17,"h":16.285,"l":15.9695,"n":17496,"o":16.1,"t":"2025-05-06T04:00:00Z","v":1425374,"vw":16.152744},{"c":16.55,"h":16.61,"l":16.19,"n":20543,"o":16.29,"t":"2025-05-07T04:00:00Z","v":1960970,"vw":16.472746},{"c":17.07,"h":17.27,"l":16.85,"n":23186,"o":16.87,"t":"2025-05-08T04:00:00Z","v":2189674,"vw":17.092428},{"c":17.21,"h":17.29,"l":16.9301,"n":20288,"o":17.06,"t":"2025-05-09T04:00:00Z","v":1525206,"vw":17.173706},{"c":17.74,"h":18.56,"l":17.64,"n":36238,"o":18.05,"t":"2025-05-12T04:00:00Z","v":3068875,"vw":17.838477},{"c":17.8,"h":17.91,"l":17.5,"n":23690,"o":17.8,"t":"2025-05-13T04:00:00Z","v":2040405,"vw":17.782008},{"c":17.53,"h":17.83,"l":17.44,"n":20940,"o":17.69,"t":"2025-05-14T04:00:00Z","v":1869860,"vw":17.582312},{"c":17.51,"h":17.63,"l":17.3182,"n":17908,"o":17.42,"t":"2025-05-15T04:00:00Z","v":1424630,"vw":17.519702},{"c":17.67,"h":17.77,"l":17.5,"n":13982,"o":17.5,"t":"2025-05-16T04:00:00Z","v":1101784,"vw":17.672313},{"c":17.58,"h":17.83,"l":17.37,"n":16299,"o":17.37,"t":"2025-05-19T04:00:00Z","v":2070495,"vw":17.635697},{"c":17.84,"h":18.14,"l":17.66,"n":22943,"o":17.71,"t":"2025-05-20T04:00:00Z","v":1997458,"vw":17.828884},{"c":17.32,"h":17.84,"l":17.29,"n":20148,"o":17.77,"t":"2025-05-21T04:00:00Z","v":1822083,"vw":17.481142},{"c":17.93,"h":18.005,"l":17.17,"n":21880,"o":17.29,"t":"2025-05-22T04:00:00Z","v":2273456,"vw":17.872103},{"c":17.74,"h":17.79,"l":17.34,"n":22031,"o":17.5,"t":"2025-05-23T04:00:00Z","v":1972324,"vw":17.676377},{"c":18.39,"h":18.41,"l":17.91,"n":18627,"o":18.04,"t":"2025-05-27T04:00:00Z","v":1448190,"vw":18.34337},{"c":18.04,"h":18.53,"l":17.96,"n":23703,"o":18.52,"t":"2025-05-28T04:00:00Z","v":3219857,"vw":18.129569},{"c":17.74,"h":18.0186,"l":17.6,"n":27497,"o":17.81,"t":"2025-05-29T04:00:00Z","v":2335859,"vw":17.738015},{"c":17.35,"h":17.67,"l":17.31,"n":17274,"o":17.51,"t":"2025-05-30T04:00:00Z","v":2181462,"vw":17.418812},{"c":17.09,"h":17.395,"l":16.8969,"n":26277,"o":17.35,"t":"2025-06-02T04:00:00Z","v":2393403,"vw":17.043175},{"c":17.06,"h":17.255,"l":16.81,"n":22154,"o":17.07,"t":"2025-06-03T04:00:00Z","v":2089618,"vw":17.072435},{"c":16.88,"h":17.105,"l":16.8,"n":22174,"o":17.09,"t":"2025-06-04T04:00:00Z","v":2327444,"vw":16.879765},{"c":17.28,"h":17.51,"l":16.77,"n":24683,"o":16.77,"t":"2025-06-05T04:00:00Z","v":2969059,"vw":17.261903},{"c":17.45,"h":17.54,"l":17.29,"n":12942,"o":17.36,"t":"2025-06-06T04:00:00Z","v":1550421,"vw":17.452128},{"c":17.52,"h":17.69,"l":17.14,"n":20475,"o":17.56,"t":"2025-06-09T04:00:00Z","v":2103486,"vw":17.49486},{"c":17.55,"h":17.835,"l":17.45,"n":18093,"o":17.64,"t":"2025-06-10T04:00:00Z","v":1567125,"vw":17.617835},{"c":17.33,"h":17.76,"l":17.285,"n":13482,"o":17.67,"t":"2025-06-11T04:00:00Z","v":1289882,"vw":17.416568},{"c":17.1,"h":17.23,"l":16.98,"n":13973,"o":17.23,"t":"2025-06-12T04:00:00Z","v":981268,"vw":17.087568},{"c":16.72,"h":17.035,"l":16.5,"n":24791,"o":16.83,"t":"2025-06-13T04:00:00Z","v":2357120,"vw":16.748355},{"c":17.55,"h":17.65,"l":16.95,"n":28234,"o":17.01,"t":"2025-06-16T04:00:00Z","v":3318505,"vw":17.450386},{"c":17.44,"h":17.7,"l":17.32,"n":23376,"o":17.41,"t":"2025-06-17T04:00:00Z","v":2233683,"vw":17.489816},{"c":17.61,"h":17.725,"l":17.44,"n":26145,"o":17.48,"t":"2025-06-18T04:00:00Z","v":2863157,"vw":17.607606},{"c":17.59,"h":17.87,"l":17.56,"n":24183,"o":17.75,"t":"2025-06-20T04:00:00Z","v":4546542,"vw":17.636846},{"c":18.01,"h":18.02,"l":17.285,"n":21342,"o":17.58,"t":"2025-06-23T04:00:00Z","v":2486511,"vw":17.857133},{"c":18.62,"h":18.65,"l":18.105,"n":24498,"o":18.29,"t":"2025-06-24T04:00:00Z","v":2553755,"vw":18.531502},{"c":18.07,"h":18.62,"l":17.9661,"n":21229,"o":18.57,"t":"2025-06-25T04:00:00Z","v":1875892,"vw":18.114759},{"c":18.23,"h":18.26,"l":17.96,"n":19745,"o":18.22,"t":"2025-06-26T04:00:00Z","v":1803890,"vw":18.162464},{"c":18.53,"h":18.59,"l":18.23,"n":24517,"o":18.43,"t":"2025-06-27T04:00:00Z","v":1997091,"vw":18.461069},{"c":18.49,"h":18.595,"l":18.28,"n":15735,"o":18.36,"t":"2025-06-30T04:00:00Z","v":1818586,"vw":18.475715},{"c":18.87,"h":19.11,"l":18.32,"n":22491,"o":18.32,"t":"2025-07-01T04:00:00Z","v":2008020,"vw":18.852145},{"c":19.23,"h":19.28,"l":18.67,"n":26064,"o":18.88,"t":"2025-07-02T04:00:00Z","v":2184056,"vw":19.147389},{"c":19.11,"h":19.3388,"l":18.97,"n":13958,"o":19.21,"t":"2025-07-03T04:00:00Z","v":1592794,"vw":19.155472},{"c":19.55,"h":19.73,"l":19.07,"n":28507,"o":19.11,"t":"2025-07-07T04:00:00Z","v":2549676,"vw":19.488749},{"c":19.52,"h":19.67,"l":19.23,"n":20155,"o":19.53,"t":"2025-07-08T04:00:00Z","v":2047164,"vw":19.485847},{"c":19.4,"h":19.64,"l":19.25,"n":26298,"o":19.5,"t":"2025-07-09T04:00:00Z","v":2829937,"vw":19.385791},{"c":19.73,"h":20.09,"l":19.42,"n":49573,"o":19.615,"t":"2025-07-10T04:00:00Z","v":8242719,"vw":19.837875},{"c":21.95,"h":22.19,"l":20.96,"n":113258,"o":21.75,"t":"2025-07-11T04:00:00Z","v":16554484,"vw":21.77813},{"c":21.37,"h":22.3499,"l":21.035,"n":51371,"o":22.245,"t":"2025-07-14T04:00:00Z","v":4808653,"vw":21.368138},{"c":21.3,"h":21.6,"l":21.12,"n":36845,"o":21.34,"t":"2025-07-15T04:00:00Z","v":4667023,"vw":21.377993},{"c":20.97,"h":21.75,"l":20.6905,"n":39377,"o":21.43,"t":"2025-07-16T04:00:00Z","v":4109638,"vw":21.008822},{"c":21.06,"h":21.165,"l":20.815,"n":26800,"o":20.96,"t":"2025-07-17T04:00:00Z","v":2208271,"vw":21.045735},{"c":20.91,"h":21.29,"l":20.85,"n":29898,"o":21.21,"t":"2025-07-18T04:00:00Z","v":2442961,"vw":20.959361},{"c":20.74,"h":21.05,"l":20.67,"n":28063,"o":21.02,"t":"2025-07-21T04:00:00Z","v":2173897,"vw":20.773833},{"c":20.95,"h":21.02,"l":20.675,"n":20446,"o":20.8,"t":"2025-07-22T04:00:00Z","v":1964433,"vw":20.909917},{"c":21.09,"h":21.44,"l":21.01,"n":28108,"o":21.16,"t":"2025-07-23T04:00:00Z","v":3530498,"vw":21.152174},{"c":20.56,"h":20.97,"l":20.435,"n":25299,"o":20.95,"t":"2025-07-24T04:00:00Z","v":2625112,"vw":20.585123},{"c":20.45,"h":20.59,"l":20.25,"n":20281,"o":20.59,"t":"2025-07-25T04:00:00Z","v":1755711,"vw":20.42694},{"c":20.65,"h":20.69,"l":20.34,"n":23819,"o":20.64,"t":"2025-07-28T04:00:00Z","v":2058634,"vw":20.573696},{"c":20.51,"h":20.67,"l":20.13,"n":25092,"o":20.67,"t":"2025-07-29T04:00:00Z","v":2914192,"vw":20.383936},{"c":19.75,"h":20.53,"l":19.65,"n":25494,"o":20.36,"t":"2025-07-30T04:00:00Z","v":2553508,"vw":19.85494},{"c":19.69,"h":19.74,"l":19.37,"n":24141,"o":19.7,"t":"2025-07-31T04:00:00Z","v":2179759,"vw":19.599019},{"c":19.24,"h":19.34,"l":18.81,"n":30091,"o":19.1,"t":"2025-08-01T04:00:00Z","v":2834013,"vw":19.108304},{"c":19.94,"h":19.97,"l":19.5201,"n":35154,"o":19.555,"t":"2025-08-04T04:00:00Z","v":3385631,"vw":19.857775},{"c":19.99,"h":20.26,"l":19.82,"n":26163,"o":19.9,"t":"2025-08-05T04:00:00Z","v":2244476,"vw":20.013775},{"c":20.38,"h":20.4,"l":19.86,"n":27488,"o":20.1,"t":"2025-08-06T04:00:00Z","v":3045196,"vw":20.227538},{"c":20.14,"h":20.68,"l":19.9,"n":24204,"o":20.59,"t":"2025-08-07T04:00:00Z","v":2139812,"vw":20.130921},{"c":20.01,"h":20.335,"l":19.99,"n":17460,"o":20.2,"t":"2025-08-08T04:00:00Z","v":1697870,"vw":20.076803},{"c":20.22,"h":20.33,"l":19.81,"n":17624,"o":20.11,"t":"2025-08-11T04:00:00Z","v":1682420,"vw":20.093011},{"c":20.54,"h":20.63,"l":20.2579,"n":18588,"o":20.36,"t":"2025-08-12T04:00:00Z","v":1521854,"vw":20.504544},{"c":20.97,"h":21.025,"l":20.45,"n":25597,"o":20.63,"t":"2025-08-13T04:00:00Z","v":2869079,"vw":20.842628},{"c":20.73,"h":20.7875,"l":20.395,"n":20166,"o":20.56,"t":"2025-08-14T04:00:00Z","v":1647407,"vw":20.648912},{"c":21.14,"h":21.2391,"l":20.7,"n":20342,"o":20.7,"t":"2025-08-15T04:00:00Z","v":2146425,"vw":21.071866},{"c":21.04,"h":21.27,"l":20.94,"n":24225,"o":21.1,"t":"2025-08-18T04:00:00Z","v":2585678,"vw":21.097871},{"c":20.88,"h":21.35,"l":20.78,"n":12637,"o":21.12,"t":"2025-08-19T04:00:00Z","v":1154801,"vw":20.92943},{"c":20.81,"h":21.18,"l":20.74,"n":19322,"o":20.87,"t":"2025-08-20T04:00:00Z","v":1847626,"vw":20.879598},{"c":20.75,"h":20.9,"l":20.67,"n":12799,"o":20.79,"t":"2025-08-21T04:00:00Z","v":1104583,"vw":20.743923},{"c":21.31,"h":21.55,"l":20.76,"n":15453,"o":20.76,"t":"2025-08-22T04:00:00Z","v":1297671,"vw":21.303665},{"c":21.43,"h":21.73,"l":21.12,"n":20706,"o":21.16,"t":"2025-08-25T04:00:00Z","v":1457100,"vw":21.522351},{"c":21.97,"h":22.11,"l":21.46,"n":26575,"o":21.47,"t":"2025-08-26T04:00:00Z","v":2300858,"vw":21.953714},{"c":22.16,"h":22.36,"l":21.97,"n":20514,"o":22,"t":"2025-08-27T04:00:00Z","v":1484037,"vw":22.164935},{"c":22.26,"h":22.36,"l":22.13,"n":16315,"o":22.25,"t":"2025-08-28T04:00:00Z","v":1497728,"vw":22.263718},{"c":22.37,"h":22.6099,"l":22.2321,"n":27523,"o":22.28,"t":"2025-08-29T04:00:00Z","v":2822548,"vw":22.431669},{"c":22.63,"h":22.83,"l":21.9327,"n":27855,"o":22.15,"t":"2025-09-02T04:00:00Z","v":2939010,"vw":22.597254},{"c":22.52,"h":22.79,"l":22.32,"n":24004,"o":22.55,"t":"2025-09-03T04:00:00Z","v":1992021,"vw":22.475453},{"c":22.55,"h":22.61,"l":22.22,"n":23824,"o":22.46,"t":"2025-09-04T04:00:00Z","v":2463163,"vw":22.512142},{"c":22.22,"h":22.7,"l":22,"n":17648,"o":22.45,"t":"2025-09-05T04:00:00Z","v":1571294,"vw":22.289432},{"c":22.13,"h":22.33,"l":21.8326,"n":21171,"o":22.33,"t":"2025-09-08T04:00:00Z","v":1657618,"vw":22.067716},{"c":21.7,"h":22.11,"l":21.57,"n":19328,"o":22.11,"t":"2025-09-09T04:00:00Z","v":1874852,"vw":21.725248},{"c":21.71,"h":21.73,"l":21.46,"n":16941,"o":21.59,"t":"2025-09-10T04:00:00Z","v":1770856,"vw":21.620615},{"c":22.08,"h":22.08,"l":21.775,"n":16234,"o":21.78,"t":"2025-09-11T04:00:00Z","v":1391146,"vw":22.018855},{"c":21.91,"h":22.035,"l":21.7,"n":18509,"o":21.86,"t":"2025-09-12T04:00:00Z","v":1928822,"vw":21.920049},{"c":22.59,"h":22.655,"l":22.055,"n":22476,"o":22.11,"t":"2025-09-15T04:00:00Z","v":2323370,"vw":22.507506},{"c":22.5,"h":22.66,"l":22.34,"n":21839,"o":22.47,"t":"2025-09-16T04:00:00Z","v":2229406,"vw":22.511558},{"c":22.7,"h":22.93,"l":22.39,"n":23681,"o":22.58,"t":"2025-09-17T04:00:00Z","v":2226473,"vw":22.712444},{"c":23.03,"h":23.125,"l":22.68,"n":22961,"o":22.81,"t":"2025-09-18T04:00:00Z","v":2213985,"vw":22.996449},{"c":22.66,"h":23.12,"l":22.65,"n":25266,"o":23.04,"t":"2025-09-19T04:00:00Z","v":3585042,"vw":22.775172},{"c":22.9,"h":23.33,"l":22.625,"n":34348,"o":22.78,"t":"2025-09-22T04:00:00Z","v":4510441,"vw":23.002052},{"c":23.09,"h":23.39,"l":23,"n":22962,"o":23.12,"t":"2025-09-23T04:00:00Z","v":1955933,"vw":23.136115},{"c":23.21,"h":23.41,"l":23.12,"n":28067,"o":23.3,"t":"2025-09-24T04:00:00Z","v":3187592,"vw":23.246085},{"c":22.81,"h":23.6,"l":22.79,"n":27577,"o":23.485,"t":"2025-09-25T04:00:00Z","v":2554626,"vw":23.051146},{"c":23.02,"h":23.14,"l":22.7,"n":19985,"o":22.95,"t":"2025-09-26T04:00:00Z","v":2840461,"vw":22.940473},{"c":23.29,"h":23.32,"l":22.84,"n":18054,"o":23.2,"t":"2025-09-29T04:00:00Z","v":1435040,"vw":23.172379},{"c":23.3,"h":23.43,"l":23.05,"n":23199,"o":23.28,"t":"2025-09-30T04:00:00Z","v":2018781,"vw":23.270576},{"c":24.4,"h":24.42,"l":23.275,"n":44021,"o":23.47,"t":"2025-10-01T04:00:00Z","v":3701483,"vw":24.118247},{"c":24.38,"h":24.605,"l":23.88,"n":29171,"o":24.56,"t":"2025-10-02T04:00:00Z","v":2451077,"vw":24.30186},{"c":24.45,"h":24.82,"l":24.39,"n":23379,"o":24.57,"t":"2025-10-03T04:00:00Z","v":2062235,"vw":24.517902},{"c":24.3,"h":24.66,"l":24.28,"n":30380,"o":24.55,"t":"2025-10-06T04:00:00Z","v":2713267,"vw":24.422364},{"c":24.47,"h":24.635,"l":24.07,"n":30908,"o":24.46,"t":"2025-10-07T04:00:00Z","v":3619262,"vw":24.431782},{"c":24.66,"h":24.77,"l":24.39,"n":30693,"o":24.43,"t":"2025-10-08T04:00:00Z","v":2947754,"vw":24.643851},{"c":24.54,"h":24.75,"l":24.18,"n":60583,"o":24.43,"t":"2025-10-09T04:00:00Z","v":6805808,"vw":24.522921},{"c":21.46,"h":22.7,"l":21.11,"n":117116,"o":22.29,"t":"2025-10-10T04:00:00Z","v":15927866,"vw":21.824638},{"c":21.16,"h":21.91,"l":21.06,"n":59423,"o":21.75,"t":"2025-10-13T04:00:00Z","v":6486076,"vw":21.319997},{"c":21.38,"h":21.57,"l":20.6768,"n":34916,"o":20.77,"t":"2025-10-14T04:00:00Z","v":3917240,"vw":21.331426},{"c":21.43,"h":22,"l":21.11,"n":31715,"o":21.57,"t":"2025-10-15T04:00:00Z","v":3467311,"vw":21.433586},{"c":21.16,"h":21.396,"l":20.77,"n":33288,"o":21.25,"t":"2025-10-16T04:00:00Z","v":3120011,"vw":21.041431},{"c":20.87,"h":21.25,"l":20.72,"n":40423,"o":21.02,"t":"2025-10-17T04:00:00Z","v":4267001,"vw":20.834614},{"c":20.57,"h":20.95,"l":20.4,"n":30820,"o":20.9,"t":"2025-10-20T04:00:00Z","v":3082117,"vw":20.579905},{"c":21.21,"h":21.53,"l":20.67,"n":39044,"o":20.67,"t":"2025-10-21T04:00:00Z","v":4047405,"vw":21.227096},{"c":21.25,"h":21.36,"l":20.87,"n":31239,"o":21.08,"t":"2025-10-22T04:00:00Z","v":2891240,"vw":21.17662},{"c":21.34,"h":21.52,"l":21.13,"n":22054,"o":21.17,"t":"2025-10-23T04:00:00Z","v":1882857,"vw":21.367111},{"c":20.77,"h":21.42,"l":20.7,"n":28673,"o":21.41,"t":"2025-10-24T04:00:00Z","v":2416270,"vw":20.883644},{"c":21.42,"h":21.485,"l":20.87,"n":28454,"o":20.96,"t":"2025-10-27T04:00:00Z","v":3046045,"vw":21.348038},{"c":21.26,"h":21.48,"l":21.09,"n":22756,"o":21.11,"t":"2025-10-28T04:00:00Z","v":1719868,"vw":21.267394},{"c":20.41,"h":21.28,"l":20.265,"n":39972,"o":21.19,"t":"2025-10-29T04:00:00Z","v":3558177,"vw":20.485096},{"c":20.29,"h":20.495,"l":20.17,"n":25189,"o":20.48,"t":"2025-10-30T04:00:00Z","v":2068515,"vw":20.280887},{"c":20.28,"h":20.365,"l":19.95,"n":20608,"o":20.25,"t":"2025-10-31T04:00:00Z","v":2206223,"vw":20.271664},{"c":19.99,"h":20.28,"l":19.44,"n":35619,"o":20.08,"t":"2025-11-03T05:00:00Z","v":3269206,"vw":19.914707},{"c":19.47,"h":19.69,"l":19.3203,"n":29062,"o":19.69,"t":"2025-11-04T05:00:00Z","v":2807042,"vw":19.469838},{"c":20.16,"h":20.255,"l":19.47,"n":22264,"o":19.5,"t":"2025-11-05T05:00:00Z","v":1827948,"vw":20.06764},{"c":20.01,"h":20.21,"l":19.7877,"n":21657,"o":20.045,"t":"2025-11-06T05:00:00Z","v":1692395,"vw":19.983702},{"c":20.24,"h":20.39,"l":19.9,"n":21587,"o":20,"t":"2025-11-07T05:00:00Z","v":1621056,"vw":20.181592},{"c":21.09,"h":21.29,"l":20.53,"n":36031,"o":20.54,"t":"2025-11-10T05:00:00Z","v":3116016,"vw":21.064982},{"c":21.37,"h":21.54,"l":20.91,"n":26996,"o":21.24,"t":"2025-11-11T05:00:00Z","v":2092668,"vw":21.368911},{"c":21.76,"h":21.94,"l":21.49,"n":29336,"o":21.49,"t":"2025-11-12T05:00:00Z","v":2083343,"vw":21.786611},{"c":21.66,"h":21.845,"l":21.47,"n":22969,"o":21.76,"t":"2025-11-13T05:00:00Z","v":1734888,"vw":21.65259},{"c":21.41,"h":21.635,"l":21.24,"n":25375,"o":21.3,"t":"2025-11-14T05:00:00Z","v":2032033,"vw":21.421748},{"c":20.47,"h":21.2992,"l":20.29,"n":34644,"o":21.29,"t":"2025-11-17T05:00:00Z","v":3006289,"vw":20.53816},{"c":20.34,"h":20.57,"l":20.195,"n":23011,"o":20.31,"t":"2025-11-18T05:00:00Z","v":1601706,"vw":20.368622},{"c":20.1,"h":20.44,"l":19.95,"n":26493,"o":20.31,"t":"2025-11-19T05:00:00Z","v":1875526,"vw":20.120706},{"c":20.03,"h":20.47,"l":19.88,"n":23827,"o":20.29,"t":"2025-11-20T05:00:00Z","v":1495406,"vw":20.097927},{"c":20.76,"h":20.8,"l":20.15,"n":26787,"o":20.16,"t":"2025-11-21T05:00:00Z","v":2209661,"vw":20.670055},{"c":20.75,"h":20.8,"l":20.44,"n":29634,"o":20.73,"t":"2025-11-24T05:00:00Z","v":2347899,"vw":20.693035},{"c":21.7,"h":21.84,"l":20.8101,"n":29157,"o":20.93,"t":"2025-11-25T05:00:00Z","v":2810158,"vw":21.62465},{"c":21.82,"h":22.14,"l":21.48,"n":27260,"o":21.64,"t":"2025-11-26T05:00:00Z","v":2034592,"vw":21.885398},{"c":22.03,"h":22.13,"l":21.7,"n":12647,"o":21.87,"t":"2025-11-28T05:00:00Z","v":1004924,"vw":22.00998},{"c":22.29,"h":22.74,"l":21.925,"n":27144,"o":21.93,"t":"2025-12-01T05:00:00Z","v":2424332,"vw":22.392095},{"c":22.08,"h":22.5,"l":21.86,"n":24891,"o":22.34,"t":"2025-12-02T05:00:00Z","v":1978009,"vw":22.055936},{"c":22.44,"h":22.59,"l":21.94,"n":25540,"o":22.14,"t":"2025-12-03T05:00:00Z","v":2358219,"vw":22.432211},{"c":22.19,"h":22.455,"l":22.13,"n":18648,"o":22.34,"t":"2025-12-04T05:00:00Z","v":1479232,"vw":22.241263},{"c":22.27,"h":22.4675,"l":22.08,"n":22623,"o":22.2,"t":"2025-12-05T05:00:00Z","v":1675990,"vw":22.267377},{"c":21.64,"h":22.08,"l":21.495,"n":27160,"o":22.08,"t":"2025-12-08T05:00:00Z","v":1780892,"vw":21.6885},{"c":21.77,"h":21.975,"l":21.54,"n":19066,"o":21.62,"t":"2025-12-09T05:00:00Z","v":1208295,"vw":21.790826},{"c":21.64,"h":21.84,"l":21.44,"n":32506,"o":21.76,"t":"2025-12-10T05:00:00Z","v":1976577,"vw":21.643465},{"c":21.61,"h":21.92,"l":21.453,"n":23858,"o":21.68,"t":"2025-12-11T05:00:00Z","v":1699667,"vw":21.655963},{"c":21.5,"h":22.34,"l":21.41,"n":30076,"o":21.84,"t":"2025-12-12T05:00:00Z","v":1892921,"vw":21.588172},{"c":21.94,"h":22.25,"l":21.4,"n":25599,"o":21.47,"t":"2025-12-15T05:00:00Z","v":2249900,"vw":21.980455},{"c":22.55,"h":22.62,"l":22.01,"n":29224,"o":22.12,"t":"2025-12-16T05:00:00Z","v":2204404,"vw":22.489509},{"c":21.77,"h":22.435,"l":21.735,"n":22720,"o":22.2,"t":"2025-12-17T05:00:00Z","v":1652247,"vw":21.901377},{"c":21.92,"h":22.34,"l":21.84,"n":24261,"o":22.14,"t":"2025-12-18T05:00:00Z","v":1726502,"vw":21.973142},{"c":21.71,"h":21.97,"l":21.456,"n":20564,"o":21.8,"t":"2025-12-19T05:00:00Z","v":1835861,"vw":21.652917},{"c":21.23,"h":21.6,"l":21.14,"n":22872,"o":21.55,"t":"2025-12-22T05:00:00Z","v":1969898,"vw":21.25862},{"c":20.97,"h":21.65,"l":20.895,"n":29694,"o":21.35,"t":"2025-12-23T05:00:00Z","v":2270220,"vw":21.12504},{"c":21.18,"h":21.29,"l":21,"n":10783,"o":21.12,"t":"2025-12-24T05:00:00Z","v":793341,"vw":21.148727},{"c":21.11,"h":21.215,"l":20.94,"n":18376,"o":21.1,"t":"2025-12-26T05:00:00Z","v":1040849,"vw":21.099435},{"c":21.09,"h":21.14,"l":20.945,"n":20509,"o":21,"t":"2025-12-29T05:00:00Z","v":1675460,"vw":21.042691},{"c":21.08,"h":21.28,"l":20.91,"n":17429,"o":21.1,"t":"2025-12-30T05:00:00Z","v":1438152,"vw":21.07866},{"c":20.74,"h":21.09,"l":20.685,"n":18841,"o":21.04,"t":"2025-12-31T05:00:00Z","v":1418629,"vw":20.810651},{"c":20.82,"h":20.94,"l":20.55,"n":18901,"o":20.82,"t":"2026-01-02T05:00:00Z","v":1282336,"vw":20.781529},{"c":21.22,"h":21.34,"l":20.83,"n":26550,"o":20.83,"t":"2026-01-05T05:00:00Z","v":2275948,"vw":21.2143},{"c":21.51,"h":21.75,"l":21.02,"n":27679,"o":21.09,"t":"2026-01-06T05:00:00Z","v":2167713,"vw":21.492481},{"c":21.29,"h":21.71,"l":21.27,"n":26184,"o":21.45,"t":"2026-01-07T05:00:00Z","v":2008553,"vw":21.393795},{"c":21.93,"h":22.13,"l":21.05,"n":22280,"o":21.2,"t":"2026-01-08T05:00:00Z","v":1610422,"vw":21.922685},{"c":21.75,"h":22.125,"l":21.27,"n":23393,"o":22.1,"t":"2026-01-09T05:00:00Z","v":1742814,"vw":21.774902},{"c":21.4,"h":21.67,"l":21.21,"n":21783,"o":21.45,"t":"2026-01-12T05:00:00Z","v":1598861,"vw":21.426931},{"c":21.47,"h":21.5725,"l":21.365,"n":19875,"o":21.41,"t":"2026-01-13T05:00:00Z","v":1269520,"vw":21.455817},{"c":21.46,"h":21.74,"l":21.21,"n":21185,"o":21.32,"t":"2026-01-14T05:00:00Z","v":2173996,"vw":21.420923},{"c":21.75,"h":21.765,"l":21.44,"n":23287,"o":21.52,"t":"2026-01-15T05:00:00Z","v":1482456,"vw":21.68325},{"c":21.76,"h":22.09,"l":21.675,"n":25170,"o":21.75,"t":"2026-01-16T05:00:00Z","v":1703357,"vw":21.819598},{"c":20.96,"h":21.55,"l":20.785,"n":22786,"o":21.35,"t":"2026-01-20T05:00:00Z","v":1786967,"vw":21.065208},{"c":21.83,"h":21.885,"l":21.11,"n":25364,"o":21.11,"t":"2026-01-21T05:00:00Z","v":2037366,"vw":21.701348},{"c":21.55,"h":22.29,"l":21.54,"n":26612,"o":22,"t":"2026-01-22T05:00:00Z","v":2172914,"vw":21.763944},{"c":21.24,"h":21.5,"l":20.98,"n":24410,"o":21.35,"t":"2026-01-23T05:00:00Z","v":2057555,"vw":21.172941},{"c":21.23,"h":21.35,"l":20.96,"n":22084,"o":21.2,"t":"2026-01-26T05:00:00Z","v":1757678,"vw":21.230772},{"c":21.25,"h":21.55,"l":21.1101,"n":31909,"o":21.38,"t":"2026-01-27T05:00:00Z","v":2323780,"vw":21.360589},{"c":20.47,"h":21.3,"l":20.27,"n":47394,"o":21.18,"t":"2026-01-28T05:00:00Z","v":4019172,"vw":20.548283},{"c":20.54,"h":20.57,"l":19.1,"n":59347,"o":19.16,"t":"2026-01-29T05:00:00Z","v":5769392,"vw":20.028125},{"c":19.88,"h":20.75,"l":19.7,"n":37132,"o":20.45,"t":"2026-01-30T05:00:00Z","v":3518619,"vw":19.935962},{"c":19.68,"h":20.04,"l":19.51,"n":53497,"o":19.8,"t":"2026-02-02T05:00:00Z","v":4317957,"vw":19.727239},{"c":19.42,"h":20.01,"l":19.19,"n":38398,"o":19.6,"t":"2026-02-03T05:00:00Z","v":3585626,"vw":19.477322},{"c":20.29,"h":20.385,"l":19.67,"n":51788,"o":19.89,"t":"2026-02-04T05:00:00Z","v":4176666,"vw":20.098998},{"c":19.93,"h":20.415,"l":19.8,"n":29482,"o":20.18,"t":"2026-02-05T05:00:00Z","v":2365815,"vw":20.000975},{"c":20.55,"h":20.7298,"l":20.03,"n":34648,"o":20.03,"t":"2026-02-06T05:00:00Z","v":3481625,"vw":20.533722},{"c":21.33,"h":21.4,"l":20.4901,"n":36241,"o":20.69,"t":"2026-02-09T05:00:00Z","v":2960847,"vw":21.139156},{"c":21.9,"h":22.325,"l":21.22,"n":38521,"o":21.25,"t":"2026-02-10T05:00:00Z","v":3226222,"vw":22.013182},{"c":22.06,"h":22.365,"l":21.96,"n":36773,"o":22,"t":"2026-02-11T05:00:00Z","v":3065708,"vw":22.179426},{"c":21.76,"h":22.59,"l":21.56,"n":28834,"o":22.36,"t":"2026-02-12T05:00:00Z","v":2186789,"vw":21.91211},{"c":21.91,"h":22.2,"l":21.66,"n":27787,"o":21.79,"t":"2026-02-13T05:00:00Z","v":2323609,"vw":21.962489},{"c":21.83,"h":22.22,"l":21.48,"n":26377,"o":22,"t":"2026-02-17T05:00:00Z","v":1880953,"vw":21.761757},{"c":22.25,"h":22.35,"l":21.61,"n":24273,"o":21.63,"t":"2026-02-18T05:00:00Z","v":2103352,"vw":22.194255},{"c":22.25,"h":22.265,"l":21.87,"n":27103,"o":22.06,"t":"2026-02-19T05:00:00Z","v":1911002,"vw":22.107055},{"c":22.88,"h":23.15,"l":22.18,"n":33762,"o":22.18,"t":"2026-02-20T05:00:00Z","v":2579439,"vw":22.670101},{"c":21.76,"h":22.83,"l":21.54,"n":34267,"o":22.7,"t":"2026-02-23T05:00:00Z","v":2879760,"vw":21.803014},{"c":22.09,"h":22.21,"l":21.83,"n":22380,"o":21.96,"t":"2026-02-24T05:00:00Z","v":1854417,"vw":22.033413},{"c":22.14,"h":22.235,"l":21.86,"n":23392,"o":22.12,"t":"2026-02-25T05:00:00Z","v":1738314,"vw":22.055116},{"c":22.56,"h":22.62,"l":22.23,"n":25213,"o":22.24,"t":"2026-02-26T05:00:00Z","v":1551293,"vw":22.458666},{"c":22.16,"h":22.3,"l":21.93,"n":22983,"o":22.29,"t":"2026-02-27T05:00:00Z","v":1615502,"vw":22.141612},{"c":21.54,"h":21.89,"l":21.2901,"n":28215,"o":21.67,"t":"2026-03-02T05:00:00Z","v":2385455,"vw":21.600163},{"c":20.77,"h":21.075,"l":20.4,"n":40295,"o":21,"t":"2026-03-03T05:00:00Z","v":3649963,"vw":20.770952},{"c":20.81,"h":21.015,"l":20.555,"n":28906,"o":20.82,"t":"2026-03-04T05:00:00Z","v":2453092,"vw":20.797298},{"c":20.28,"h":20.975,"l":19.97,"n":32567,"o":20.54,"t":"2026-03-05T05:00:00Z","v":2307016,"vw":20.258281},{"c":19.6,"h":20.16,"l":19.43,"n":30761,"o":19.97,"t":"2026-03-06T05:00:00Z","v":2448986,"vw":19.6833},{"c":18.86,"h":19.36,"l":18.14,"n":43573,"o":19.17,"t":"2026-03-09T04:00:00Z","v":3414604,"vw":18.639009},{"c":18.79,"h":19.41,"l":18.76,"n":28823,"o":18.85,"t":"2026-03-10T04:00:00Z","v":2525117,"vw":18.947468},{"c":18.29,"h":18.94,"l":18.165,"n":35006,"o":18.79,"t":"2026-03-11T04:00:00Z","v":2361705,"vw":18.344073},{"c":18.12,"h":18.295,"l":17.8111,"n":25714,"o":18,"t":"2026-03-12T04:00:00Z","v":1927011,"vw":18.123935},{"c":17.91,"h":18.61,"l":17.89,"n":25976,"o":18.29,"t":"2026-03-13T04:00:00Z","v":2113898,"vw":18.074215},{"c":18.52,"h":18.97,"l":18.1,"n":33115,"o":18.23,"t":"2026-03-16T04:00:00Z","v":2877272,"vw":18.597692},{"c":18.67,"h":18.97,"l":18.46,"n":19467,"o":18.7,"t":"2026-03-17T04:00:00Z","v":1559936,"vw":18.680456},{"c":18.5,"h":18.77,"l":18.36,"n":21249,"o":18.4,"t":"2026-03-18T04:00:00Z","v":2106412,"vw":18.550518},{"c":18.33,"h":18.59,"l":17.93,"n":27744,"o":18.23,"t":"2026-03-19T04:00:00Z","v":2074182,"vw":18.271616},{"c":17.93,"h":18.33,"l":17.72,"n":26953,"o":18.15,"t":"2026-03-20T04:00:00Z","v":2635285,"vw":17.894579},{"c":18.62,"h":19.11,"l":18.39,"n":26828,"o":18.45,"t":"2026-03-23T04:00:00Z","v":2523349,"vw":18.740184},{"c":18.43,"h":18.705,"l":18.34,"n":24393,"o":18.42,"t":"2026-03-24T04:00:00Z","v":2403993,"vw":18.519748},{"c":18.48,"h":19.08,"l":18.205,"n":20259,"o":18.79,"t":"2026-03-25T04:00:00Z","v":1791771,"vw":18.465121},{"c":18.3,"h":18.795,"l":18.26,"n":22374,"o":18.35,"t":"2026-03-26T04:00:00Z","v":1665763,"vw":18.373809},{"c":18.26,"h":18.38,"l":18.1,"n":28451,"o":18.29,"t":"2026-03-27T04:00:00Z","v":2343384,"vw":18.234114},{"c":18.16,"h":18.7,"l":18,"n":22855,"o":18.5,"t":"2026-03-30T04:00:00Z","v":1879579,"vw":18.177074},{"c":18.49,"h":18.97,"l":18.26,"n":29764,"o":18.29,"t":"2026-03-31T04:00:00Z","v":3007448,"vw":18.427404},{"c":19,"h":19.09,"l":18.34,"n":31608,"o":18.4,"t":"2026-04-01T04:00:00Z","v":2768118,"vw":18.941714},{"c":18.9,"h":19.15,"l":18.3,"n":28879,"o":18.57,"t":"2026-04-02T04:00:00Z","v":2476575,"vw":18.792304},{"c":19.65,"h":19.705,"l":19,"n":36679,"o":19,"t":"2026-04-06T04:00:00Z","v":3207589,"vw":19.555641},{"c":19.71,"h":19.975,"l":19.385,"n":69342,"o":19.46,"t":"2026-04-07T04:00:00Z","v":8185934,"vw":19.723887},{"c":21.81,"h":22.96,"l":21.4,"n":105140,"o":22.65,"t":"2026-04-08T04:00:00Z","v":11543462,"vw":21.946843},{"c":22.76,"h":22.865,"l":21.6501,"n":48351,"o":21.69,"t":"2026-04-09T04:00:00Z","v":4651450,"vw":22.534322},{"c":22.75,"h":23.1,"l":22.36,"n":31950,"o":22.95,"t":"2026-04-10T04:00:00Z","v":2797810,"vw":22.700668},{"c":22.33,"h":22.74,"l":21.77,"n":35688,"o":22.63,"t":"2026-04-13T04:00:00Z","v":3131075,"vw":22.219198},{"c":22.39,"h":22.93,"l":22.39,"n":29370,"o":22.46,"t":"2026-04-14T04:00:00Z","v":2888715,"vw":22.567199},{"c":22.27,"h":22.505,"l":22.1201,"n":28096,"o":22.33,"t":"2026-04-15T04:00:00Z","v":2434508,"vw":22.309004},{"c":22.21,"h":22.74,"l":22.155,"n":23832,"o":22.43,"t":"2026-04-16T04:00:00Z","v":1842507,"vw":22.303989},{"c":22.9,"h":23.125,"l":22.47,"n":30642,"o":22.59,"t":"2026-04-17T04:00:00Z","v":2398478,"vw":22.910425},{"c":23.11,"h":23.19,"l":22.7,"n":29098,"o":22.7,"t":"2026-04-20T04:00:00Z","v":2489583,"vw":23.043527},{"c":23.36,"h":23.645,"l":23.165,"n":36702,"o":23.22,"t":"2026-04-21T04:00:00Z","v":3447010,"vw":23.384975},{"c":22.82,"h":23.52,"l":22.605,"n":23283,"o":23.45,"t":"2026-04-22T04:00:00Z","v":2241870,"vw":22.919068},{"c":22.49,"h":22.73,"l":22.05,"n":30782,"o":22.6,"t":"2026-04-23T04:00:00Z","v":2723150,"vw":22.414631},{"c":22.31,"h":22.58,"l":21.99,"n":25258,"o":22.52,"t":"2026-04-24T04:00:00Z","v":2004771,"vw":22.307847},{"c":22.83,"h":22.885,"l":22.23,"n":34052,"o":22.26,"t":"2026-04-27T04:00:00Z","v":3280904,"vw":22.752207},{"c":22.3,"h":23.01,"l":22.06,"n":29088,"o":22.84,"t":"2026-04-28T04:00:00Z","v":2783167,"vw":22.280839},{"c":21.89,"h":22.2345,"l":21.79,"n":31786,"o":22.15,"t":"2026-04-29T04:00:00Z","v":3504633,"vw":21.912725},{"c":22.28,"h":22.5,"l":21.71,"n":32986,"o":21.99,"t":"2026-04-30T04:00:00Z","v":4417361,"vw":22.188242},{"c":22.28,"h":22.37,"l":21.9,"n":26383,"o":22.13,"t":"2026-05-01T04:00:00Z","v":2815122,"vw":22.203266},{"c":22.09,"h":22.65,"l":21.83,"n":31985,"o":22.33,"t":"2026-05-04T04:00:00Z","v":2724076,"vw":22.131612},{"c":22.3,"h":22.4,"l":22.0201,"n":20658,"o":22.23,"t":"2026-05-05T04:00:00Z","v":1864681,"vw":22.266149},{"c":23.03,"h":23.065,"l":22.55,"n":27631,"o":22.55,"t":"2026-05-06T04:00:00Z","v":2276822,"vw":22.935573},{"c":22.75,"h":23.41,"l":22.515,"n":37553,"o":23.24,"t":"2026-05-07T04:00:00Z","v":3312955,"vw":22.894424},{"c":22.67,"h":23.13,"l":22.45,"n":23337,"o":22.89,"t":"2026-05-08T04:00:00Z","v":1983653,"vw":22.688223},{"c":21.85,"h":22.715,"l":21.69,"n":35593,"o":22.63,"t":"2026-05-11T04:00:00Z","v":3633011,"vw":21.93789},{"c":21.56,"h":21.86,"l":21.38,"n":39333,"o":21.69,"t":"2026-05-12T04:00:00Z","v":3942176,"vw":21.576458},{"c":21.37,"h":21.53,"l":21.0446,"n":35773,"o":21.52,"t":"2026-05-13T04:00:00Z","v":3674474,"vw":21.291842},{"c":21.41,"h":21.765,"l":21.17,"n":25269,"o":21.73,"t":"2026-05-14T04:00:00Z","v":2620816,"vw":21.388292},{"c":20.98,"h":21.365,"l":20.96,"n":34003,"o":21.28,"t":"2026-05-15T04:00:00Z","v":3330671,"vw":21.073246},{"c":20.96,"h":21.55,"l":20.9315,"n":38002,"o":21.19,"t":"2026-05-18T04:00:00Z","v":3439372,"vw":21.107763},{"c":20.78,"h":20.95,"l":20.4515,"n":28841,"o":20.88,"t":"2026-05-19T04:00:00Z","v":2236647,"vw":20.740336},{"c":21.34,"h":21.34,"l":20.4201,"n":31294,"o":20.87,"t":"2026-05-20T04:00:00Z","v":2548812,"vw":21.140008},{"c":21.75,"h":22.01,"l":21.12,"n":29475,"o":21.44,"t":"2026-05-21T04:00:00Z","v":2360065,"vw":21.705619},{"c":22.02,"h":22.07,"l":21.7,"n":28112,"o":21.78,"t":"2026-05-22T04:00:00Z","v":2107207,"vw":21.977067},{"c":23.04,"h":23.07,"l":22.12,"n":30468,"o":22.12,"t":"2026-05-26T04:00:00Z","v":2518745,"vw":22.810869},{"c":23.38,"h":24.025,"l":23.025,"n":28828,"o":23.25,"t":"2026-05-27T04:00:00Z","v":2637522,"vw":23.642389},{"c":23.72,"h":23.99,"l":23.09,"n":27846,"o":23.18,"t":"2026-05-28T04:00:00Z","v":1966136,"vw":23.74396},{"c":23.2,"h":23.67,"l":23.01,"n":30361,"o":23.67,"t":"2026-05-29T04:00:00Z","v":2892191,"vw":23.226905},{"c":23.18,"h":23.35,"l":22.945,"n":24805,"o":23.33,"t":"2026-06-01T04:00:00Z","v":1791453,"vw":23.154732},{"c":22.86,"h":23.12,"l":22.83,"n":25394,"o":23.02,"t":"2026-06-02T04:00:00Z","v":2136344,"vw":22.93725},{"c":22.62,"h":22.9791,"l":22.5,"n":22596,"o":22.82,"t":"2026-06-03T04:00:00Z","v":1592042,"vw":22.643205},{"c":22.53,"h":22.85,"l":22.37,"n":22633,"o":22.85,"t":"2026-06-04T04:00:00Z","v":2055596,"vw":22.535679},{"c":22.53,"h":22.685,"l":22.24,"n":26118,"o":22.39,"t":"2026-06-05T04:00:00Z","v":1897929,"vw":22.464677},{"c":23.03,"h":23.365,"l":22.43,"n":23870,"o":22.47,"t":"2026-06-08T04:00:00Z","v":1852623,"vw":23.104476},{"c":23.57,"h":23.97,"l":23.11,"n":25347,"o":23.36,"t":"2026-06-09T04:00:00Z","v":1857290,"vw":23.580452},{"c":22.95,"h":24,"l":22.93,"n":28547,"o":23.44,"t":"2026-06-10T04:00:00Z","v":2362517,"vw":23.318086},{"c":24.24,"h":24.275,"l":23.09,"n":33654,"o":23.14,"t":"2026-06-11T04:00:00Z","v":4002344,"vw":23.998547},{"c":24.01,"h":24.37,"l":23.86,"n":27469,"o":24.28,"t":"2026-06-12T04:00:00Z","v":2018047,"vw":24.034383},{"c":24.05,"h":24.7,"l":23.9901,"n":27358,"o":24.09,"t":"2026-06-15T04:00:00Z","v":1991694,"vw":24.210215},{"c":23.81,"h":24.49,"l":23.8,"n":29991,"o":24,"t":"2026-06-16T04:00:00Z","v":3286754,"vw":24.060985},{"c":23.39,"h":24.22,"l":23.38,"n":24500,"o":23.72,"t":"2026-06-17T04:00:00Z","v":2023876,"vw":23.677662},{"c":23.7,"h":24.105,"l":23.59,"n":29499,"o":23.77,"t":"2026-06-18T04:00:00Z","v":2591709,"vw":23.755641},{"c":23.61,"h":23.82,"l":23.35,"n":21457,"o":23.56,"t":"2026-06-22T04:00:00Z","v":1742618,"vw":23.607889},{"c":23.37,"h":23.51,"l":22.96,"n":23372,"o":23.31,"t":"2026-06-23T04:00:00Z","v":1911554,"vw":23.363094},{"c":23.56,"h":23.97,"l":23.42,"n":28060,"o":23.585,"t":"2026-06-24T04:00:00Z","v":3382346,"vw":23.617021},{"c":23.99,"h":24.3499,"l":23.4703,"n":30802,"o":23.69,"t":"2026-06-25T04:00:00Z","v":2698096,"vw":24.009042},{"c":24.54,"h":24.925,"l":23.645,"n":34642,"o":23.9,"t":"2026-06-26T04:00:00Z","v":3313742,"vw":24.568381},{"c":24.48,"h":24.89,"l":24.255,"n":32166,"o":24.64,"t":"2026-06-29T04:00:00Z","v":3187885,"vw":24.500923},{"c":24.83,"h":24.96,"l":24.23,"n":30355,"o":24.36,"t":"2026-06-30T04:00:00Z","v":2884675,"vw":24.751626},{"c":24.5,"h":25.58,"l":24.47,"n":38375,"o":24.6,"t":"2026-07-01T04:00:00Z","v":3247576,"vw":24.896667},{"c":24.41,"h":25.18,"l":24.01,"n":29853,"o":24.79,"t":"2026-07-02T04:00:00Z","v":2408435,"vw":24.41273},{"c":24.68,"h":24.97,"l":24.03,"n":31027,"o":24.61,"t":"2026-07-06T04:00:00Z","v":2643163,"vw":24.655592},{"c":24.66,"h":24.965,"l":24.5,"n":41982,"o":24.69,"t":"2026-07-07T04:00:00Z","v":3284783,"vw":24.733635},{"c":24.37,"h":24.56,"l":23.73,"n":69987,"o":24.06,"t":"2026-07-08T04:00:00Z","v":7762306,"vw":24.260511},{"c":23.84,"h":25.07,"l":22.47,"n":83339,"o":23.46,"t":"2026-07-09T04:00:00Z","v":10110217,"vw":24.222578},{"c":24.31,"h":24.69,"l":22.76,"n":55757,"o":23.62,"t":"2026-07-10T04:00:00Z","v":5510537,"vw":24.078896},{"c":24.19,"h":24.84,"l":24.05,"n":29071,"o":24.47,"t":"2026-07-13T04:00:00Z","v":2418906,"vw":24.303172},{"c":23.79,"h":24.55,"l":23.59,"n":24723,"o":24.55,"t":"2026-07-14T04:00:00Z","v":2531141,"vw":23.773156},{"c":23.88,"h":24.36,"l":23.66,"n":25991,"o":23.74,"t":"2026-07-15T04:00:00Z","v":1995449,"vw":24.006797},{"c":24.99,"h":25,"l":23.9075,"n":30947,"o":24.03,"t":"2026-07-16T04:00:00Z","v":2604424,"vw":24.806759},{"c":24.36,"h":24.95,"l":24.185,"n":28813,"o":24.74,"t":"2026-07-17T04:00:00Z","v":2303477,"vw":24.399452},{"c":23.92,"h":24.375,"l":23.67,"n":24904,"o":24.13,"t":"2026-07-20T04:00:00Z","v":2630092,"vw":23.970955},{"c":24.56,"h":24.63,"l":23.94,"n":26231,"o":24.16,"t":"2026-07-21T04:00:00Z","v":1996408,"vw":24.412165},{"c":24.74,"h":24.75,"l":24.28,"n":26547,"o":24.32,"t":"2026-07-22T04:00:00Z","v":2297752,"vw":24.610615},{"c":24.1,"h":24.61,"l":23.92,"n":30975,"o":24.35,"t":"2026-07-23T04:00:00Z","v":2820220,"vw":24.147251},{"c":24.54,"h":24.725,"l":23.965,"n":20888,"o":24,"t":"2026-07-24T04:00:00Z","v":1531957,"vw":24.515707},{"c":25.53,"h":25.545,"l":24.69,"n":26463,"o":24.69,"t":"2026-07-27T04:00:00Z","v":1811772,"vw":25.350857},{"c":25.46,"h":25.7,"l":24.51,"n":33474,"o":24.93,"t":"2026-07-28T04:00:00Z","v":3061889,"vw":25.193361},{"c":24.67,"h":25.29,"l":24.34,"n":36688,"o":25,"t":"2026-07-29T04:00:00Z","v":3519583,"vw":24.670685},{"c":24.55,"h":25.1,"l":24.49,"n":23727,"o":25.1,"t":"2026-07-30T04:00:00Z","v":1489790,"vw":24.666574},{"c":24.52,"h":24.92,"l":24.4901,"n":23607,"o":24.92,"t":"2026-07-31T04:00:00Z","v":1556161,"vw":24.648715},{"c":24.62,"h":25.04,"l":24.39,"n":20931,"o":24.705,"t":"2026-08-03T04:00:00Z","v":1505200,"vw":24.602353},{"c":24.5,"h":25.06,"l":24.475,"n":20244,"o":24.79,"t":"2026-08-04T04:00:00Z","v":1676369,"vw":24.651963},{"c":24.75,"h":25.01,"l":24.55,"n":20111,"o":24.55,"t":"2026-08-05T04:00:00Z","v":1740443,"vw":24.75743},{"c":24.3,"h":24.92,"l":24.3,"n":24524,"o":24.62,"t":"2026-08-06T04:00:00Z","v":1630232,"vw":24.471459},{"c":24.41,"h":24.44,"l":23.96,"n":16658,"o":24.44,"t":"2026-08-07T04:00:00Z","v":1052920,"vw":24.344802},{"c":23.61,"h":24.43,"l":23.57,"n":28945,"o":24.35,"t":"2026-08-10T04:00:00Z","v":2290108,"vw":23.884651},{"c":22.74,"h":23.61,"l":22.72,"n":37836,"o":23.33,"t":"2026-08-11T04:00:00Z","v":3547591,"vw":22.955381},{"c":22.44,"h":22.89,"l":22.25,"n":26538,"o":22.7,"t":"2026-08-12T04:00:00Z","v":2152422,"vw":22.49427},{"c":22.42,"h":22.775,"l":22.17,"n":25645,"o":22.69,"t":"2026-08-13T04:00:00Z","v":2117651,"vw":22.435314},{"c":22.55,"h":22.64,"l":22.14,"n":27045,"o":22.35,"t":"2026-08-14T04:00:00Z","v":2603973,"vw":22.407199},{"c":22.57,"h":22.61,"l":22.21,"n":30708,"o":22.4,"t":"2026-08-17T04:00:00Z","v":2503303,"vw":22.467573},{"c":22.01,"h":22.645,"l":22,"n":27365,"o":22.44,"t":"2026-08-18T04:00:00Z","v":2270542,"vw":22.288868},{"c":22,"h":22.49,"l":21.825,"n":23347,"o":22.27,"t":"2026-08-19T04:00:00Z","v":1778897,"vw":21.998079},{"c":21.23,"h":21.79,"l":21.175,"n":29793,"o":21.75,"t":"2026-08-20T04:00:00Z","v":2787738,"vw":21.32022},{"c":21.49,"h":21.67,"l":21.34,"n":22354,"o":21.46,"t":"2026-08-21T04:00:00Z","v":1645783,"vw":21.529575},{"c":21.72,"h":21.94,"l":21.55,"n":21809,"o":21.59,"t":"2026-08-24T04:00:00Z","v":1778598,"vw":21.712668},{"c":21.1,"h":21.75,"l":20.77,"n":28040,"o":21.73,"t":"2026-08-25T04:00:00Z","v":2468597,"vw":21.024478},{"c":21.43,"h":21.445,"l":21.01,"n":21943,"o":21.19,"t":"2026-08-26T04:00:00Z","v":1719645,"vw":21.366922},{"c":21.05,"h":21.375,"l":20.91,"n":20640,"o":21.31,"t":"2026-08-27T04:00:00Z","v":1797890,"vw":21.110898},{"c":21.29,"h":21.57,"l":21.23,"n":20270,"o":21.37,"t":"2026-08-28T04:00:00Z","v":1594748,"vw":21.37767},{"c":20.76,"h":21.39,"l":20.685,"n":26305,"o":21.39,"t":"2026-08-31T04:00:00Z","v":2221624,"vw":20.791476},{"c":20.36,"h":20.68,"l":20.25,"n":28399,"o":20.4,"t":"2026-09-01T04:00:00Z","v":2202570,"vw":20.429067},{"c":20.46,"h":20.65,"l":20.34,"n":20923,"o":20.53,"t":"2026-09-02T04:00:00Z","v":1390274,"vw":20.465692},{"c":20.7,"h":20.78,"l":20.31,"n":22202,"o":20.64,"t":"2026-09-03T04:00:00Z","v":1658784,"vw":20.612967},{"c":21.06,"h":21.16,"l":20.58,"n":26119,"o":20.64,"t":"2026-09-04T04:00:00Z","v":2176383,"vw":21.037713},{"c":20.85,"h":21.54,"l":20.6833,"n":35683,"o":21.18,"t":"2026-09-08T04:00:00Z","v":2993400,"vw":20.908776},{"c":20.35,"h":20.805,"l":20.18,"n":30117,"o":20.79,"t":"2026-09-09T04:00:00Z","v":2534443,"vw":20.411157},{"c":20.12,"h":20.435,"l":19.98,"n":28176,"o":20.25,"t":"2026-09-10T04:00:00Z","v":2132624,"vw":20.124431},{"c":20.16,"h":20.49,"l":20.135,"n":21888,"o":20.32,"t":"2026-09-11T04:00:00Z","v":2074375,"vw":20.215312},{"c":20.23,"h":20.355,"l":20.03,"n":27418,"o":20.04,"t":"2026-09-14T04:00:00Z","v":2400923,"vw":20.207991},{"c":19.82,"h":20.34,"l":19.785,"n":24672,"o":20.26,"t":"2026-09-15T04:00:00Z","v":1689674,"vw":19.913453},{"c":19.65,"h":20.26,"l":19.645,"n":34445,"o":19.94,"t":"2026-09-16T04:00:00Z","v":2507379,"vw":19.865034},{"c":19.85,"h":20.01,"l":19.69,"n":28571,"o":19.94,"t":"2026-09-17T04:00:00Z","v":2153608,"vw":19.879429},{"c":19.82,"h":20,"l":19.66,"n":23779,"o":19.85,"t":"2026-09-18T04:00:00Z","v":5303769,"vw":19.807232},{"c":19.82,"h":20.09,"l":19.54,"n":32746,"o":20.01,"t":"2026-09-21T04:00:00Z","v":2797325,"vw":19.798419},{"c":20.06,"h":20.37,"l":19.94,"n":22799,"o":20.15,"t":"2026-09-22T04:00:00Z","v":2262148,"vw":20.121389},{"c":19.63,"h":20.1,"l":19.575,"n":26866,"o":19.99,"t":"2026-09-23T04:00:00Z","v":1828652,"vw":19.722001},{"c":19.72,"h":19.75,"l":19.16,"n":29242,"o":19.65,"t":"2026-09-24T04:00:00Z","v":2566405,"vw":19.48382},{"c":19.73,"h":19.91,"l":19.63,"n":25055,"o":19.75,"t":"2026-09-25T04:00:00Z","v":2130096,"vw":19.73001},{"c":19.81,"h":19.91,"l":19.375,"n":20122,"o":19.58,"t":"2026-09-28T04:00:00Z","v":1895176,"vw":19.737164},{"c":19.75,"h":19.85,"l":19.6,"n":23523,"o":19.79,"t":"2026-09-29T04:00:00Z","v":2461901,"vw":19.71768},{"c":19.7,"h":19.76,"l":19.385,"n":37516,"o":19.71,"t":"2026-09-30T04:00:00Z","v":3162035,"vw":19.610857},{"c":19.92,"h":20.15,"l":19.365,"n":42072,"o":19.4,"t":"2026-10-01T04:00:00Z","v":3869237,"vw":19.897241},{"c":19.87,"h":20.17,"l":19.57,"n":34482,"o":20.15,"t":"2026-10-02T04:00:00Z","v":3067778,"vw":19.776679},{"c":20.27,"h":20.425,"l":19.895,"n":37335,"o":20.05,"t":"2026-10-05T04:00:00Z","v":4196427,"vw":20.220779},{"c":20.53,"h":20.69,"l":20.23,"n":31852,"o":20.36,"t":"2026-10-06T04:00:00Z","v":3284645,"vw":20.541966},{"c":19.51,"h":20.39,"l":19.35,"n":122017,"o":20.265,"t":"2026-10-07T04:00:00Z","v":18029595,"vw":19.66687},{"c":19.05,"h":19.39,"l":18.58,"n":95895,"o":19,"t":"2026-10-08T04:00:00Z","v":13702965,"vw":18.905777},{"c":18.7,"h":19.02,"l":18.35,"n":70070,"o":19.01,"t":"2026-10-09T04:00:00Z","v":8777848,"vw":18.603552},{"c":19.24,"h":19.32,"l":18.7,"n":61397,"o":18.75,"t":"2026-10-12T04:00:00Z","v":9560350,"vw":19.127116},{"c":19.48,"h":19.7275,"l":19.33,"n":38805,"o":19.43,"t":"2026-10-13T04:00:00Z","v":6429561,"vw":19.484107},{"c":19.57,"h":19.6,"l":19.3,"n":40270,"o":19.41,"t":"2026-10-14T04:00:00Z","v":4326961,"vw":19.475602},{"c":20.65,"h":20.67,"l":19.43,"n":49277,"o":19.43,"t":"2026-10-15T04:00:00Z","v":5363607,"vw":20.42302},{"c":20.44,"h":20.94,"l":20.24,"n":41078,"o":20.7,"t":"2026-10-16T04:00:00Z","v":4156750,"vw":20.530015},{"c":20.63,"h":20.665,"l":20.29,"n":31278,"o":20.43,"t":"2026-10-19T04:00:00Z","v":3261370,"vw":20.554587},{"c":20.85,"h":20.96,"l":20.59,"n":28797,"o":20.84,"t":"2026-10-20T04:00:00Z","v":3049136,"vw":20.783847},{"c":20.93,"h":21.255,"l":20.78,"n":33823,"o":20.97,"t":"2026-10-21T04:00:00Z","v":4053263,"vw":21.005653},{"c":21.295,"h":21.39,"l":20.84,"n":7846,"o":20.84,"t":"2026-10-22T04:00:00Z","v":614852,"vw":21.221196}],"volatilityBars":[{"c":19.9954,"h":19.9954,"l":19.9721,"n":2,"o":19.9721,"t":"2026-09-21T12:45:00Z","v":1500,"vw":19.987633},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-09-21T13:00:00Z","v":845,"vw":19.97},{"c":20,"h":20,"l":20,"n":4,"o":20,"t":"2026-09-21T13:15:00Z","v":107,"vw":20},{"c":19.84,"h":20.09,"l":19.84,"n":694,"o":20.01,"t":"2026-09-21T13:30:00Z","v":67106,"vw":20.00304},{"c":19.88,"h":19.92,"l":19.8,"n":960,"o":19.86,"t":"2026-09-21T13:45:00Z","v":73937,"vw":19.881194},{"c":19.91,"h":19.94,"l":19.83,"n":985,"o":19.865,"t":"2026-09-21T14:00:00Z","v":55915,"vw":19.901769},{"c":19.95,"h":19.98,"l":19.89,"n":991,"o":19.905,"t":"2026-09-21T14:15:00Z","v":61709,"vw":19.937939},{"c":19.87,"h":19.95,"l":19.86,"n":820,"o":19.95,"t":"2026-09-21T14:30:00Z","v":42329,"vw":19.898546},{"c":19.715,"h":19.88,"l":19.67,"n":1519,"o":19.88,"t":"2026-09-21T14:45:00Z","v":107484,"vw":19.760885},{"c":19.665,"h":19.715,"l":19.64,"n":1077,"o":19.715,"t":"2026-09-21T15:00:00Z","v":65695,"vw":19.664744},{"c":19.78,"h":19.8,"l":19.67,"n":1215,"o":19.67,"t":"2026-09-21T15:15:00Z","v":126982,"vw":19.725729},{"c":19.74,"h":19.79,"l":19.54,"n":1365,"o":19.78,"t":"2026-09-21T15:30:00Z","v":84060,"vw":19.739348},{"c":19.76,"h":19.76,"l":19.72,"n":914,"o":19.75,"t":"2026-09-21T15:45:00Z","v":49045,"vw":19.745107},{"c":19.679,"h":19.77,"l":19.67,"n":1194,"o":19.765,"t":"2026-09-21T16:00:00Z","v":101426,"vw":19.713637},{"c":19.745,"h":19.745,"l":19.68,"n":873,"o":19.68,"t":"2026-09-21T16:15:00Z","v":54737,"vw":19.715003},{"c":19.73,"h":19.765,"l":19.73,"n":777,"o":19.745,"t":"2026-09-21T16:30:00Z","v":47504,"vw":19.747168},{"c":19.76,"h":19.785,"l":19.73,"n":850,"o":19.74,"t":"2026-09-21T16:45:00Z","v":53048,"vw":19.760441},{"c":19.785,"h":19.79,"l":19.745,"n":984,"o":19.76,"t":"2026-09-21T17:00:00Z","v":59084,"vw":19.769247},{"c":19.835,"h":19.84,"l":19.78,"n":894,"o":19.785,"t":"2026-09-21T17:15:00Z","v":56000,"vw":19.811118},{"c":19.82,"h":19.835,"l":19.72,"n":1575,"o":19.835,"t":"2026-09-21T17:30:00Z","v":127634,"vw":19.770929},{"c":19.82,"h":19.855,"l":19.79,"n":1170,"o":19.81,"t":"2026-09-21T17:45:00Z","v":93997,"vw":19.831688},{"c":19.81,"h":19.83,"l":19.79,"n":905,"o":19.82,"t":"2026-09-21T18:00:00Z","v":38970,"vw":19.808756},{"c":19.775,"h":19.81,"l":19.77,"n":930,"o":19.81,"t":"2026-09-21T18:15:00Z","v":49809,"vw":19.796689},{"c":19.745,"h":19.79,"l":19.72,"n":944,"o":19.775,"t":"2026-09-21T18:30:00Z","v":60031,"vw":19.764684},{"c":19.79,"h":19.8,"l":19.74,"n":1301,"o":19.745,"t":"2026-09-21T18:45:00Z","v":83766,"vw":19.765948},{"c":19.83,"h":19.835,"l":19.79,"n":1263,"o":19.795,"t":"2026-09-21T19:00:00Z","v":91105,"vw":19.808063},{"c":19.82,"h":19.87,"l":19.8,"n":1577,"o":19.83,"t":"2026-09-21T19:15:00Z","v":113570,"vw":19.835945},{"c":19.84,"h":19.859,"l":19.815,"n":1968,"o":19.825,"t":"2026-09-21T19:30:00Z","v":145286,"vw":19.836534},{"c":19.82,"h":19.84,"l":19.73,"n":4915,"o":19.83,"t":"2026-09-21T19:45:00Z","v":446470,"vw":19.780917},{"c":19.82,"h":19.82,"l":19.82,"n":27,"o":19.82,"t":"2026-09-21T20:00:00Z","v":396335,"vw":19.82},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-09-22T10:45:00Z","v":500,"vw":19.85},{"c":19.93,"h":19.93,"l":19.93,"n":1,"o":19.93,"t":"2026-09-22T11:45:00Z","v":189,"vw":19.93},{"c":20.05,"h":20.06,"l":20,"n":10,"o":20,"t":"2026-09-22T12:30:00Z","v":1736,"vw":20.040714},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-09-22T13:00:00Z","v":100,"vw":20.05},{"c":20.12,"h":20.12,"l":20.09,"n":6,"o":20.1,"t":"2026-09-22T13:15:00Z","v":749,"vw":20.1021},{"c":20.215,"h":20.25,"l":20.05,"n":509,"o":20.15,"t":"2026-09-22T13:30:00Z","v":58406,"vw":20.189766},{"c":20.23,"h":20.29,"l":20.17,"n":878,"o":20.21,"t":"2026-09-22T13:45:00Z","v":100335,"vw":20.23669},{"c":20.36,"h":20.36,"l":20.215,"n":999,"o":20.215,"t":"2026-09-22T14:00:00Z","v":83194,"vw":20.286928},{"c":20.285,"h":20.37,"l":20.25,"n":962,"o":20.37,"t":"2026-09-22T14:15:00Z","v":69525,"vw":20.293738},{"c":20.21,"h":20.3,"l":20.195,"n":781,"o":20.29,"t":"2026-09-22T14:30:00Z","v":36383,"vw":20.25261},{"c":20.105,"h":20.2,"l":20.04,"n":630,"o":20.2,"t":"2026-09-22T14:45:00Z","v":26970,"vw":20.112177},{"c":20.02,"h":20.135,"l":20.02,"n":676,"o":20.105,"t":"2026-09-22T15:00:00Z","v":32944,"vw":20.085685},{"c":20.065,"h":20.065,"l":19.99,"n":549,"o":20.03,"t":"2026-09-22T15:15:00Z","v":22449,"vw":20.015465},{"c":19.96,"h":20.05,"l":19.95,"n":522,"o":20.05,"t":"2026-09-22T15:30:00Z","v":19899,"vw":19.985782},{"c":20.04,"h":20.045,"l":19.94,"n":405,"o":19.95,"t":"2026-09-22T15:45:00Z","v":20207,"vw":19.983382},{"c":20.05,"h":20.075,"l":20.05,"n":419,"o":20.065,"t":"2026-09-22T16:00:00Z","v":15813,"vw":20.061108},{"c":20.12,"h":20.13,"l":20.055,"n":571,"o":20.055,"t":"2026-09-22T16:15:00Z","v":45140,"vw":20.106755},{"c":20.06,"h":20.15,"l":20.06,"n":1142,"o":20.12,"t":"2026-09-22T16:30:00Z","v":130702,"vw":20.115189},{"c":20.095,"h":20.1,"l":20.05,"n":468,"o":20.06,"t":"2026-09-22T16:45:00Z","v":23580,"vw":20.091266},{"c":20.075,"h":20.09,"l":20.06,"n":586,"o":20.09,"t":"2026-09-22T17:00:00Z","v":29143,"vw":20.074091},{"c":20.125,"h":20.13,"l":20.065,"n":640,"o":20.08,"t":"2026-09-22T17:15:00Z","v":71327,"vw":20.093606},{"c":20.13,"h":20.145,"l":20.115,"n":648,"o":20.135,"t":"2026-09-22T17:30:00Z","v":49688,"vw":20.134872},{"c":20.21,"h":20.235,"l":20.115,"n":645,"o":20.13,"t":"2026-09-22T17:45:00Z","v":33441,"vw":20.162149},{"c":20.18,"h":20.2395,"l":20.17,"n":482,"o":20.215,"t":"2026-09-22T18:00:00Z","v":22622,"vw":20.204554},{"c":20.14,"h":20.205,"l":20.13,"n":464,"o":20.19,"t":"2026-09-22T18:15:00Z","v":18088,"vw":20.160683},{"c":20.08,"h":20.15,"l":20.06,"n":636,"o":20.15,"t":"2026-09-22T18:30:00Z","v":38539,"vw":20.090168},{"c":20.095,"h":20.105,"l":20.07,"n":622,"o":20.08,"t":"2026-09-22T18:45:00Z","v":33823,"vw":20.091856},{"c":20.1219,"h":20.13,"l":20.095,"n":1174,"o":20.095,"t":"2026-09-22T19:00:00Z","v":116735,"vw":20.106802},{"c":20.12,"h":20.16,"l":20.1,"n":1391,"o":20.12,"t":"2026-09-22T19:15:00Z","v":138698,"vw":20.130274},{"c":20.14,"h":20.18,"l":20.11,"n":1233,"o":20.12,"t":"2026-09-22T19:30:00Z","v":89884,"vw":20.141112},{"c":20.05,"h":20.22,"l":20.05,"n":4341,"o":20.15,"t":"2026-09-22T19:45:00Z","v":361753,"vw":20.121143},{"c":20.09,"h":20.09,"l":20.06,"n":37,"o":20.06,"t":"2026-09-22T20:00:00Z","v":534515,"vw":20.060006},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-09-22T20:30:00Z","v":199,"vw":20.12},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-09-22T21:00:00Z","v":700,"vw":20.15},{"c":20.18,"h":20.18,"l":20.11,"n":5,"o":20.11,"t":"2026-09-22T21:15:00Z","v":800,"vw":20.17125},{"c":20,"h":20,"l":20,"n":4,"o":20,"t":"2026-09-23T11:30:00Z","v":498,"vw":20},{"c":19.95,"h":20.1,"l":19.95,"n":322,"o":19.99,"t":"2026-09-23T13:30:00Z","v":42393,"vw":20.000778},{"c":19.775,"h":19.94,"l":19.775,"n":640,"o":19.94,"t":"2026-09-23T13:45:00Z","v":37522,"vw":19.859925},{"c":19.845,"h":19.85,"l":19.73,"n":803,"o":19.775,"t":"2026-09-23T14:00:00Z","v":41018,"vw":19.780918},{"c":19.84,"h":19.9299,"l":19.81,"n":689,"o":19.845,"t":"2026-09-23T14:15:00Z","v":28106,"vw":19.872236},{"c":19.84,"h":19.89,"l":19.825,"n":715,"o":19.85,"t":"2026-09-23T14:30:00Z","v":31446,"vw":19.850026},{"c":19.86,"h":19.89,"l":19.805,"n":677,"o":19.83,"t":"2026-09-23T14:45:00Z","v":35030,"vw":19.85892},{"c":19.92,"h":19.93,"l":19.85,"n":628,"o":19.86,"t":"2026-09-23T15:00:00Z","v":35463,"vw":19.881594},{"c":19.865,"h":19.9628,"l":19.865,"n":808,"o":19.92,"t":"2026-09-23T15:15:00Z","v":34727,"vw":19.92996},{"c":19.84,"h":19.875,"l":19.83,"n":726,"o":19.86,"t":"2026-09-23T15:30:00Z","v":25213,"vw":19.852839},{"c":19.83,"h":19.85,"l":19.82,"n":821,"o":19.83,"t":"2026-09-23T15:45:00Z","v":27782,"vw":19.836526},{"c":19.84,"h":19.845,"l":19.8,"n":733,"o":19.83,"t":"2026-09-23T16:00:00Z","v":37226,"vw":19.813139},{"c":19.84,"h":19.89,"l":19.82,"n":901,"o":19.84,"t":"2026-09-23T16:15:00Z","v":56081,"vw":19.842076},{"c":19.805,"h":19.86,"l":19.795,"n":829,"o":19.85,"t":"2026-09-23T16:30:00Z","v":27623,"vw":19.823815},{"c":19.78,"h":19.805,"l":19.765,"n":1235,"o":19.805,"t":"2026-09-23T16:45:00Z","v":51223,"vw":19.781609},{"c":19.755,"h":19.8,"l":19.73,"n":1359,"o":19.78,"t":"2026-09-23T17:00:00Z","v":111873,"vw":19.766061},{"c":19.76,"h":19.79,"l":19.75,"n":784,"o":19.755,"t":"2026-09-23T17:15:00Z","v":44515,"vw":19.778751},{"c":19.78,"h":19.785,"l":19.73,"n":765,"o":19.76,"t":"2026-09-23T17:30:00Z","v":33573,"vw":19.750852},{"c":19.825,"h":19.825,"l":19.76,"n":745,"o":19.78,"t":"2026-09-23T17:45:00Z","v":46009,"vw":19.790235},{"c":19.83,"h":19.84,"l":19.81,"n":829,"o":19.825,"t":"2026-09-23T18:00:00Z","v":34067,"vw":19.826119},{"c":19.815,"h":19.84,"l":19.81,"n":798,"o":19.835,"t":"2026-09-23T18:15:00Z","v":35195,"vw":19.825549},{"c":19.71,"h":19.81,"l":19.71,"n":902,"o":19.81,"t":"2026-09-23T18:30:00Z","v":30909,"vw":19.762224},{"c":19.69,"h":19.735,"l":19.68,"n":1041,"o":19.715,"t":"2026-09-23T18:45:00Z","v":43129,"vw":19.698277},{"c":19.67,"h":19.695,"l":19.655,"n":916,"o":19.69,"t":"2026-09-23T19:00:00Z","v":43997,"vw":19.674708},{"c":19.65,"h":19.685,"l":19.62,"n":1453,"o":19.67,"t":"2026-09-23T19:15:00Z","v":109674,"vw":19.652874},{"c":19.625,"h":19.68,"l":19.605,"n":1977,"o":19.655,"t":"2026-09-23T19:30:00Z","v":130997,"vw":19.644188},{"c":19.64,"h":19.66,"l":19.575,"n":4267,"o":19.625,"t":"2026-09-23T19:45:00Z","v":343861,"vw":19.622428},{"c":19.67,"h":19.67,"l":19.63,"n":38,"o":19.63,"t":"2026-09-23T20:00:00Z","v":302540,"vw":19.63004},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-09-23T23:45:00Z","v":100,"vw":19.72},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-09-24T12:45:00Z","v":100,"vw":19.75},{"c":19.39,"h":19.75,"l":19.39,"n":841,"o":19.65,"t":"2026-09-24T13:30:00Z","v":89324,"vw":19.584441},{"c":19.22,"h":19.42,"l":19.211,"n":2009,"o":19.39,"t":"2026-09-24T13:45:00Z","v":356837,"vw":19.321428},{"c":19.3,"h":19.315,"l":19.16,"n":1366,"o":19.215,"t":"2026-09-24T14:00:00Z","v":126048,"vw":19.223244},{"c":19.18,"h":19.31,"l":19.175,"n":1854,"o":19.3,"t":"2026-09-24T14:15:00Z","v":285249,"vw":19.262413},{"c":19.265,"h":19.33,"l":19.18,"n":1006,"o":19.18,"t":"2026-09-24T14:30:00Z","v":67583,"vw":19.265291},{"c":19.25,"h":19.29,"l":19.23,"n":597,"o":19.26,"t":"2026-09-24T14:45:00Z","v":24721,"vw":19.261667},{"c":19.29,"h":19.335,"l":19.25,"n":646,"o":19.26,"t":"2026-09-24T15:00:00Z","v":40092,"vw":19.303311},{"c":19.315,"h":19.325,"l":19.29,"n":530,"o":19.29,"t":"2026-09-24T15:15:00Z","v":27879,"vw":19.307397},{"c":19.355,"h":19.38,"l":19.3,"n":953,"o":19.315,"t":"2026-09-24T15:30:00Z","v":62058,"vw":19.339375},{"c":19.335,"h":19.37,"l":19.315,"n":689,"o":19.355,"t":"2026-09-24T15:45:00Z","v":32688,"vw":19.334555},{"c":19.4,"h":19.4,"l":19.325,"n":893,"o":19.335,"t":"2026-09-24T16:00:00Z","v":64094,"vw":19.35849},{"c":19.605,"h":19.63,"l":19.41,"n":1419,"o":19.41,"t":"2026-09-24T16:15:00Z","v":99010,"vw":19.552045},{"c":19.61,"h":19.675,"l":19.58,"n":706,"o":19.605,"t":"2026-09-24T16:30:00Z","v":34866,"vw":19.635611},{"c":19.615,"h":19.645,"l":19.57,"n":944,"o":19.61,"t":"2026-09-24T16:45:00Z","v":59884,"vw":19.612934},{"c":19.63,"h":19.67,"l":19.575,"n":702,"o":19.605,"t":"2026-09-24T17:00:00Z","v":25310,"vw":19.614743},{"c":19.575,"h":19.63,"l":19.56,"n":599,"o":19.63,"t":"2026-09-24T17:15:00Z","v":26109,"vw":19.582464},{"c":19.58,"h":19.61,"l":19.54,"n":869,"o":19.58,"t":"2026-09-24T17:30:00Z","v":53839,"vw":19.579897},{"c":19.62,"h":19.635,"l":19.57,"n":742,"o":19.6,"t":"2026-09-24T17:45:00Z","v":38414,"vw":19.608033},{"c":19.695,"h":19.7,"l":19.6,"n":849,"o":19.63,"t":"2026-09-24T18:00:00Z","v":88851,"vw":19.666819},{"c":19.74,"h":19.75,"l":19.69,"n":876,"o":19.7,"t":"2026-09-24T18:15:00Z","v":48626,"vw":19.728809},{"c":19.66,"h":19.74,"l":19.64,"n":1166,"o":19.74,"t":"2026-09-24T18:30:00Z","v":51909,"vw":19.697544},{"c":19.67,"h":19.675,"l":19.64,"n":820,"o":19.67,"t":"2026-09-24T18:45:00Z","v":36357,"vw":19.659412},{"c":19.615,"h":19.675,"l":19.6001,"n":879,"o":19.675,"t":"2026-09-24T19:00:00Z","v":44674,"vw":19.627444},{"c":19.665,"h":19.675,"l":19.615,"n":1053,"o":19.615,"t":"2026-09-24T19:15:00Z","v":53954,"vw":19.643746},{"c":19.665,"h":19.685,"l":19.65,"n":1578,"o":19.665,"t":"2026-09-24T19:30:00Z","v":85258,"vw":19.664908},{"c":19.72,"h":19.72,"l":19.64,"n":4304,"o":19.66,"t":"2026-09-24T19:45:00Z","v":336230,"vw":19.674797},{"c":19.72,"h":19.72,"l":19.72,"n":30,"o":19.72,"t":"2026-09-24T20:00:00Z","v":254656,"vw":19.72},{"c":19.7645,"h":19.7645,"l":19.7645,"n":1,"o":19.7645,"t":"2026-09-24T23:15:00Z","v":500,"vw":19.7645},{"c":19.79,"h":19.79,"l":19.79,"n":1,"o":19.79,"t":"2026-09-25T11:15:00Z","v":200,"vw":19.79},{"c":19.75,"h":19.8,"l":19.7,"n":396,"o":19.75,"t":"2026-09-25T13:30:00Z","v":38177,"vw":19.753438},{"c":19.855,"h":19.865,"l":19.73,"n":278,"o":19.73,"t":"2026-09-25T13:45:00Z","v":13718,"vw":19.818143},{"c":19.75,"h":19.85,"l":19.65,"n":925,"o":19.85,"t":"2026-09-25T14:00:00Z","v":49337,"vw":19.727782},{"c":19.66,"h":19.86,"l":19.66,"n":2242,"o":19.76,"t":"2026-09-25T14:15:00Z","v":346168,"vw":19.738},{"c":19.76,"h":19.76,"l":19.66,"n":1143,"o":19.66,"t":"2026-09-25T14:30:00Z","v":121598,"vw":19.713378},{"c":19.72,"h":19.79,"l":19.67,"n":1098,"o":19.76,"t":"2026-09-25T14:45:00Z","v":162565,"vw":19.724767},{"c":19.69,"h":19.77,"l":19.68,"n":489,"o":19.74,"t":"2026-09-25T15:00:00Z","v":60034,"vw":19.751146},{"c":19.7,"h":19.74,"l":19.67,"n":547,"o":19.69,"t":"2026-09-25T15:15:00Z","v":21246,"vw":19.699432},{"c":19.67,"h":19.76,"l":19.67,"n":610,"o":19.71,"t":"2026-09-25T15:30:00Z","v":24341,"vw":19.725941},{"c":19.81,"h":19.82,"l":19.66,"n":845,"o":19.66,"t":"2026-09-25T15:45:00Z","v":43772,"vw":19.771729},{"c":19.855,"h":19.91,"l":19.81,"n":831,"o":19.82,"t":"2026-09-25T16:00:00Z","v":42849,"vw":19.876111},{"c":19.88,"h":19.89,"l":19.83,"n":802,"o":19.86,"t":"2026-09-25T16:15:00Z","v":51871,"vw":19.85944},{"c":19.8,"h":19.9,"l":19.8,"n":809,"o":19.88,"t":"2026-09-25T16:30:00Z","v":45637,"vw":19.855702},{"c":19.78,"h":19.79,"l":19.76,"n":489,"o":19.79,"t":"2026-09-25T16:45:00Z","v":18672,"vw":19.77548},{"c":19.8,"h":19.81,"l":19.79,"n":451,"o":19.79,"t":"2026-09-25T17:00:00Z","v":21313,"vw":19.797418},{"c":19.73,"h":19.81,"l":19.73,"n":689,"o":19.8,"t":"2026-09-25T17:15:00Z","v":30756,"vw":19.766952},{"c":19.71,"h":19.725,"l":19.66,"n":865,"o":19.725,"t":"2026-09-25T17:30:00Z","v":36992,"vw":19.694377},{"c":19.72,"h":19.72,"l":19.685,"n":673,"o":19.7,"t":"2026-09-25T17:45:00Z","v":28246,"vw":19.705548},{"c":19.72,"h":19.725,"l":19.69,"n":776,"o":19.72,"t":"2026-09-25T18:00:00Z","v":43981,"vw":19.701462},{"c":19.7199,"h":19.73,"l":19.69,"n":702,"o":19.72,"t":"2026-09-25T18:15:00Z","v":35282,"vw":19.714595},{"c":19.675,"h":19.725,"l":19.67,"n":742,"o":19.71,"t":"2026-09-25T18:30:00Z","v":26316,"vw":19.69159},{"c":19.665,"h":19.685,"l":19.65,"n":954,"o":19.675,"t":"2026-09-25T18:45:00Z","v":54119,"vw":19.670783},{"c":19.68,"h":19.69,"l":19.655,"n":1034,"o":19.67,"t":"2026-09-25T19:00:00Z","v":59828,"vw":19.67185},{"c":19.65,"h":19.6899,"l":19.63,"n":1299,"o":19.685,"t":"2026-09-25T19:15:00Z","v":88999,"vw":19.658006},{"c":19.705,"h":19.72,"l":19.64,"n":1498,"o":19.645,"t":"2026-09-25T19:30:00Z","v":112765,"vw":19.688374},{"c":19.74,"h":19.745,"l":19.675,"n":3254,"o":19.705,"t":"2026-09-25T19:45:00Z","v":275564,"vw":19.71489},{"c":19.73,"h":19.73,"l":19.72,"n":34,"o":19.72,"t":"2026-09-25T20:00:00Z","v":257899,"vw":19.729995},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-09-28T12:00:00Z","v":5000,"vw":20},{"c":19.74,"h":19.75,"l":19.55,"n":797,"o":19.58,"t":"2026-09-28T13:30:00Z","v":65613,"vw":19.626045},{"c":19.73,"h":19.82,"l":19.68,"n":785,"o":19.73,"t":"2026-09-28T13:45:00Z","v":43504,"vw":19.75451},{"c":19.72,"h":19.775,"l":19.63,"n":513,"o":19.735,"t":"2026-09-28T14:00:00Z","v":23430,"vw":19.723234},{"c":19.675,"h":19.7458,"l":19.6301,"n":672,"o":19.705,"t":"2026-09-28T14:15:00Z","v":47681,"vw":19.6784},{"c":19.65,"h":19.67,"l":19.61,"n":716,"o":19.67,"t":"2026-09-28T14:30:00Z","v":46713,"vw":19.644156},{"c":19.52,"h":19.63,"l":19.515,"n":554,"o":19.63,"t":"2026-09-28T14:45:00Z","v":29316,"vw":19.575739},{"c":19.45,"h":19.525,"l":19.45,"n":493,"o":19.52,"t":"2026-09-28T15:00:00Z","v":24831,"vw":19.496448},{"c":19.45,"h":19.495,"l":19.435,"n":543,"o":19.45,"t":"2026-09-28T15:15:00Z","v":31081,"vw":19.466673},{"c":19.445,"h":19.485,"l":19.44,"n":408,"o":19.46,"t":"2026-09-28T15:30:00Z","v":17028,"vw":19.464367},{"c":19.41,"h":19.445,"l":19.375,"n":474,"o":19.445,"t":"2026-09-28T15:45:00Z","v":23563,"vw":19.41389},{"c":19.485,"h":19.485,"l":19.41,"n":471,"o":19.41,"t":"2026-09-28T16:00:00Z","v":20912,"vw":19.445433},{"c":19.71,"h":19.725,"l":19.4749,"n":893,"o":19.485,"t":"2026-09-28T16:15:00Z","v":52760,"vw":19.580587},{"c":19.58,"h":19.725,"l":19.53,"n":569,"o":19.725,"t":"2026-09-28T16:30:00Z","v":27879,"vw":19.605786},{"c":19.61,"h":19.625,"l":19.54,"n":614,"o":19.5949,"t":"2026-09-28T16:45:00Z","v":31561,"vw":19.586715},{"c":19.765,"h":19.82,"l":19.575,"n":1089,"o":19.61,"t":"2026-09-28T17:00:00Z","v":66799,"vw":19.718366},{"c":19.76,"h":19.78,"l":19.7,"n":632,"o":19.77,"t":"2026-09-28T17:15:00Z","v":31687,"vw":19.734444},{"c":19.765,"h":19.78,"l":19.72,"n":560,"o":19.77,"t":"2026-09-28T17:30:00Z","v":36497,"vw":19.769886},{"c":19.79,"h":19.8,"l":19.73,"n":414,"o":19.76,"t":"2026-09-28T17:45:00Z","v":22594,"vw":19.782647},{"c":19.85,"h":19.85,"l":19.775,"n":601,"o":19.78,"t":"2026-09-28T18:00:00Z","v":43510,"vw":19.813168},{"c":19.825,"h":19.865,"l":19.8201,"n":342,"o":19.86,"t":"2026-09-28T18:15:00Z","v":11841,"vw":19.83982},{"c":19.825,"h":19.84,"l":19.81,"n":440,"o":19.82,"t":"2026-09-28T18:30:00Z","v":17847,"vw":19.824654},{"c":19.86,"h":19.87,"l":19.815,"n":545,"o":19.8151,"t":"2026-09-28T18:45:00Z","v":28462,"vw":19.849369},{"c":19.83,"h":19.86,"l":19.805,"n":895,"o":19.86,"t":"2026-09-28T19:00:00Z","v":34514,"vw":19.829889},{"c":19.85,"h":19.85,"l":19.785,"n":943,"o":19.83,"t":"2026-09-28T19:15:00Z","v":43827,"vw":19.816811},{"c":19.885,"h":19.91,"l":19.85,"n":1085,"o":19.86,"t":"2026-09-28T19:30:00Z","v":74734,"vw":19.886314},{"c":19.79,"h":19.885,"l":19.77,"n":3606,"o":19.885,"t":"2026-09-28T19:45:00Z","v":245387,"vw":19.817025},{"c":19.81,"h":19.81,"l":19.81,"n":39,"o":19.81,"t":"2026-09-28T20:00:00Z","v":213160,"vw":19.81},{"c":19.9315,"h":19.9315,"l":19.9315,"n":1,"o":19.9315,"t":"2026-09-28T21:00:00Z","v":100,"vw":19.9315},{"c":19.745,"h":19.82,"l":19.675,"n":591,"o":19.79,"t":"2026-09-29T13:30:00Z","v":59396,"vw":19.76021},{"c":19.649,"h":19.75,"l":19.649,"n":455,"o":19.745,"t":"2026-09-29T13:45:00Z","v":17354,"vw":19.694745},{"c":19.81,"h":19.81,"l":19.66,"n":640,"o":19.66,"t":"2026-09-29T14:00:00Z","v":70754,"vw":19.770434},{"c":19.73,"h":19.85,"l":19.72,"n":661,"o":19.81,"t":"2026-09-29T14:15:00Z","v":35133,"vw":19.782904},{"c":19.745,"h":19.76,"l":19.6626,"n":587,"o":19.73,"t":"2026-09-29T14:30:00Z","v":27722,"vw":19.715256},{"c":19.77,"h":19.785,"l":19.73,"n":859,"o":19.74,"t":"2026-09-29T14:45:00Z","v":46287,"vw":19.759557},{"c":19.67,"h":19.79,"l":19.67,"n":698,"o":19.775,"t":"2026-09-29T15:00:00Z","v":74237,"vw":19.731189},{"c":19.71,"h":19.75,"l":19.675,"n":563,"o":19.68,"t":"2026-09-29T15:15:00Z","v":34490,"vw":19.723934},{"c":19.705,"h":19.79,"l":19.69,"n":729,"o":19.71,"t":"2026-09-29T15:30:00Z","v":50325,"vw":19.745176},{"c":19.6661,"h":19.745,"l":19.65,"n":705,"o":19.7051,"t":"2026-09-29T15:45:00Z","v":33438,"vw":19.688745},{"c":19.71,"h":19.715,"l":19.67,"n":519,"o":19.67,"t":"2026-09-29T16:00:00Z","v":23009,"vw":19.694006},{"c":19.73,"h":19.76,"l":19.695,"n":684,"o":19.71,"t":"2026-09-29T16:15:00Z","v":29441,"vw":19.726013},{"c":19.71,"h":19.735,"l":19.7,"n":586,"o":19.735,"t":"2026-09-29T16:30:00Z","v":26174,"vw":19.71816},{"c":19.63,"h":19.705,"l":19.63,"n":765,"o":19.705,"t":"2026-09-29T16:45:00Z","v":26808,"vw":19.674533},{"c":19.665,"h":19.665,"l":19.605,"n":615,"o":19.64,"t":"2026-09-29T17:00:00Z","v":25370,"vw":19.625907},{"c":19.6,"h":19.665,"l":19.6,"n":768,"o":19.665,"t":"2026-09-29T17:15:00Z","v":49353,"vw":19.633204},{"c":19.635,"h":19.655,"l":19.62,"n":570,"o":19.62,"t":"2026-09-29T17:30:00Z","v":28189,"vw":19.636137},{"c":19.635,"h":19.67,"l":19.62,"n":579,"o":19.64,"t":"2026-09-29T17:45:00Z","v":32557,"vw":19.640147},{"c":19.63,"h":19.69,"l":19.62,"n":836,"o":19.635,"t":"2026-09-29T18:00:00Z","v":39728,"vw":19.657927},{"c":19.665,"h":19.68,"l":19.63,"n":770,"o":19.63,"t":"2026-09-29T18:15:00Z","v":36204,"vw":19.654514},{"c":19.66,"h":19.715,"l":19.635,"n":872,"o":19.66,"t":"2026-09-29T18:30:00Z","v":41206,"vw":19.67374},{"c":19.685,"h":19.685,"l":19.64,"n":724,"o":19.66,"t":"2026-09-29T18:45:00Z","v":49128,"vw":19.659751},{"c":19.65,"h":19.685,"l":19.65,"n":764,"o":19.68,"t":"2026-09-29T19:00:00Z","v":41926,"vw":19.664279},{"c":19.63,"h":19.66,"l":19.62,"n":931,"o":19.655,"t":"2026-09-29T19:15:00Z","v":66173,"vw":19.642671},{"c":19.665,"h":19.69,"l":19.63,"n":1406,"o":19.63,"t":"2026-09-29T19:30:00Z","v":97508,"vw":19.661483},{"c":19.76,"h":19.76,"l":19.64,"n":5098,"o":19.665,"t":"2026-09-29T19:45:00Z","v":491627,"vw":19.721875},{"c":19.75,"h":19.75,"l":19.75,"n":25,"o":19.75,"t":"2026-09-29T20:00:00Z","v":410658,"vw":19.75},{"c":19.85,"h":19.85,"l":19.85,"n":2,"o":19.85,"t":"2026-09-29T20:45:00Z","v":250,"vw":19.85},{"c":19.84,"h":19.84,"l":19.84,"n":1,"o":19.84,"t":"2026-09-30T09:30:00Z","v":100,"vw":19.84},{"c":19.85,"h":19.85,"l":19.85,"n":3,"o":19.85,"t":"2026-09-30T12:30:00Z","v":282,"vw":19.85},{"c":19.624,"h":19.74,"l":19.45,"n":892,"o":19.71,"t":"2026-09-30T13:30:00Z","v":112830,"vw":19.650121},{"c":19.585,"h":19.675,"l":19.585,"n":976,"o":19.65,"t":"2026-09-30T13:45:00Z","v":56122,"vw":19.637451},{"c":19.625,"h":19.705,"l":19.57,"n":1195,"o":19.59,"t":"2026-09-30T14:00:00Z","v":68205,"vw":19.639734},{"c":19.47,"h":19.625,"l":19.46,"n":1248,"o":19.625,"t":"2026-09-30T14:15:00Z","v":70692,"vw":19.571299},{"c":19.515,"h":19.57,"l":19.46,"n":1301,"o":19.46,"t":"2026-09-30T14:30:00Z","v":69487,"vw":19.517693},{"c":19.515,"h":19.555,"l":19.51,"n":1265,"o":19.515,"t":"2026-09-30T14:45:00Z","v":85203,"vw":19.535109},{"c":19.465,"h":19.51,"l":19.44,"n":1317,"o":19.51,"t":"2026-09-30T15:00:00Z","v":84710,"vw":19.480955},{"c":19.485,"h":19.5,"l":19.44,"n":980,"o":19.465,"t":"2026-09-30T15:15:00Z","v":53958,"vw":19.464769},{"c":19.415,"h":19.5,"l":19.415,"n":1057,"o":19.485,"t":"2026-09-30T15:30:00Z","v":55327,"vw":19.463488},{"c":19.41,"h":19.425,"l":19.385,"n":995,"o":19.415,"t":"2026-09-30T15:45:00Z","v":47198,"vw":19.404456},{"c":19.4797,"h":19.48,"l":19.395,"n":1134,"o":19.405,"t":"2026-09-30T16:00:00Z","v":49288,"vw":19.45109},{"c":19.46,"h":19.48,"l":19.435,"n":1041,"o":19.48,"t":"2026-09-30T16:15:00Z","v":55115,"vw":19.452812},{"c":19.4631,"h":19.479,"l":19.45,"n":778,"o":19.465,"t":"2026-09-30T16:30:00Z","v":37041,"vw":19.461894},{"c":19.475,"h":19.495,"l":19.425,"n":1043,"o":19.465,"t":"2026-09-30T16:45:00Z","v":64482,"vw":19.455615},{"c":19.445,"h":19.47,"l":19.425,"n":754,"o":19.47,"t":"2026-09-30T17:00:00Z","v":37721,"vw":19.444313},{"c":19.425,"h":19.445,"l":19.415,"n":733,"o":19.445,"t":"2026-09-30T17:15:00Z","v":36363,"vw":19.43062},{"c":19.435,"h":19.435,"l":19.41,"n":841,"o":19.42,"t":"2026-09-30T17:30:00Z","v":39454,"vw":19.422095},{"c":19.45,"h":19.46,"l":19.415,"n":914,"o":19.43,"t":"2026-09-30T17:45:00Z","v":43803,"vw":19.430262},{"c":19.475,"h":19.495,"l":19.455,"n":691,"o":19.46,"t":"2026-09-30T18:00:00Z","v":34718,"vw":19.475735},{"c":19.445,"h":19.485,"l":19.43,"n":872,"o":19.48,"t":"2026-09-30T18:15:00Z","v":36242,"vw":19.449528},{"c":19.475,"h":19.48,"l":19.445,"n":1101,"o":19.45,"t":"2026-09-30T18:30:00Z","v":60495,"vw":19.458304},{"c":19.57,"h":19.58,"l":19.465,"n":1709,"o":19.475,"t":"2026-09-30T18:45:00Z","v":124533,"vw":19.510655},{"c":19.585,"h":19.6,"l":19.535,"n":1719,"o":19.57,"t":"2026-09-30T19:00:00Z","v":115310,"vw":19.575993},{"c":19.645,"h":19.71,"l":19.585,"n":1946,"o":19.59,"t":"2026-09-30T19:15:00Z","v":122832,"vw":19.649456},{"c":19.685,"h":19.71,"l":19.64,"n":3252,"o":19.645,"t":"2026-09-30T19:30:00Z","v":259831,"vw":19.677834},{"c":19.71,"h":19.76,"l":19.625,"n":7484,"o":19.68,"t":"2026-09-30T19:45:00Z","v":684530,"vw":19.678807},{"c":19.7,"h":19.7,"l":19.7,"n":38,"o":19.7,"t":"2026-09-30T20:00:00Z","v":584754,"vw":19.7},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-09-30T21:15:00Z","v":2000,"vw":19.6},{"c":19.6,"h":19.6,"l":19.6,"n":4,"o":19.6,"t":"2026-09-30T21:30:00Z","v":1999,"vw":19.6},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-09-30T21:45:00Z","v":2000,"vw":19.6},{"c":19.8,"h":19.8,"l":19.76,"n":4,"o":19.76,"t":"2026-10-01T08:00:00Z","v":1356,"vw":19.774903},{"c":19.9,"h":19.9,"l":19.825,"n":11,"o":19.825,"t":"2026-10-01T11:00:00Z","v":800,"vw":19.852471},{"c":19.72,"h":19.72,"l":19.72,"n":4,"o":19.72,"t":"2026-10-01T11:15:00Z","v":750,"vw":19.72},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-01T11:30:00Z","v":350,"vw":19.85},{"c":19.8569,"h":19.8569,"l":19.8569,"n":1,"o":19.8569,"t":"2026-10-01T12:30:00Z","v":100,"vw":19.8569},{"c":19.49,"h":19.5,"l":19.49,"n":11,"o":19.5,"t":"2026-10-01T13:15:00Z","v":770,"vw":19.493893},{"c":19.62,"h":19.7,"l":19.365,"n":1229,"o":19.4,"t":"2026-10-01T13:30:00Z","v":127282,"vw":19.545957},{"c":19.495,"h":19.655,"l":19.495,"n":797,"o":19.61,"t":"2026-10-01T13:45:00Z","v":75737,"vw":19.585454},{"c":19.53,"h":19.54,"l":19.42,"n":1089,"o":19.495,"t":"2026-10-01T14:00:00Z","v":56559,"vw":19.495131},{"c":19.565,"h":19.59,"l":19.535,"n":861,"o":19.54,"t":"2026-10-01T14:15:00Z","v":47676,"vw":19.563141},{"c":19.78,"h":19.79,"l":19.5598,"n":1204,"o":19.565,"t":"2026-10-01T14:30:00Z","v":97867,"vw":19.663252},{"c":19.85,"h":19.91,"l":19.78,"n":1616,"o":19.78,"t":"2026-10-01T14:45:00Z","v":96524,"vw":19.863195},{"c":19.785,"h":19.86,"l":19.7,"n":1211,"o":19.85,"t":"2026-10-01T15:00:00Z","v":69745,"vw":19.767561},{"c":19.74,"h":19.82,"l":19.74,"n":1093,"o":19.79,"t":"2026-10-01T15:15:00Z","v":59878,"vw":19.777165},{"c":19.85,"h":19.895,"l":19.735,"n":1070,"o":19.735,"t":"2026-10-01T15:30:00Z","v":57713,"vw":19.812064},{"c":20.01,"h":20.02,"l":19.86,"n":1237,"o":19.86,"t":"2026-10-01T15:45:00Z","v":72708,"vw":19.944135},{"c":20.045,"h":20.07,"l":19.99,"n":1164,"o":20.01,"t":"2026-10-01T16:00:00Z","v":64630,"vw":20.026398},{"c":20.1,"h":20.15,"l":20.03,"n":1544,"o":20.045,"t":"2026-10-01T16:15:00Z","v":88417,"vw":20.09536},{"c":20.025,"h":20.11,"l":19.99,"n":1147,"o":20.105,"t":"2026-10-01T16:30:00Z","v":61804,"vw":20.042933},{"c":19.97,"h":20.04,"l":19.925,"n":1116,"o":20.025,"t":"2026-10-01T16:45:00Z","v":63446,"vw":19.97233},{"c":19.945,"h":19.985,"l":19.945,"n":1167,"o":19.965,"t":"2026-10-01T17:00:00Z","v":58972,"vw":19.967733},{"c":20.045,"h":20.055,"l":19.945,"n":1645,"o":19.945,"t":"2026-10-01T17:15:00Z","v":100956,"vw":20.008177},{"c":20.035,"h":20.13,"l":20.015,"n":1557,"o":20.035,"t":"2026-10-01T17:30:00Z","v":95439,"vw":20.049955},{"c":19.96,"h":20.04,"l":19.955,"n":1468,"o":20.03,"t":"2026-10-01T17:45:00Z","v":98256,"vw":19.993446},{"c":19.925,"h":19.97,"l":19.84,"n":1872,"o":19.97,"t":"2026-10-01T18:00:00Z","v":134204,"vw":19.892788},{"c":19.885,"h":19.935,"l":19.88,"n":1377,"o":19.925,"t":"2026-10-01T18:15:00Z","v":95774,"vw":19.905028},{"c":19.9,"h":19.955,"l":19.88,"n":1487,"o":19.885,"t":"2026-10-01T18:30:00Z","v":87714,"vw":19.923244},{"c":19.93,"h":19.945,"l":19.88,"n":1377,"o":19.905,"t":"2026-10-01T18:45:00Z","v":92885,"vw":19.910165},{"c":19.925,"h":19.935,"l":19.905,"n":1324,"o":19.93,"t":"2026-10-01T19:00:00Z","v":90709,"vw":19.921774},{"c":19.935,"h":19.96,"l":19.91,"n":1763,"o":19.925,"t":"2026-10-01T19:15:00Z","v":112075,"vw":19.932628},{"c":19.95,"h":19.955,"l":19.9,"n":2824,"o":19.935,"t":"2026-10-01T19:30:00Z","v":190776,"vw":19.930433},{"c":19.94,"h":20.029,"l":19.9,"n":7701,"o":19.955,"t":"2026-10-01T19:45:00Z","v":740659,"vw":19.956401},{"c":19.9336,"h":19.935,"l":19.92,"n":34,"o":19.935,"t":"2026-10-01T20:00:00Z","v":510461,"vw":19.920006},{"c":19.7282,"h":19.7282,"l":19.7282,"n":1,"o":19.7282,"t":"2026-10-01T22:00:00Z","v":300,"vw":19.7282},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-10-01T23:15:00Z","v":200,"vw":19.91},{"c":19.86,"h":19.86,"l":19.78,"n":5,"o":19.78,"t":"2026-10-02T08:00:00Z","v":1000,"vw":19.827414},{"c":19.85,"h":19.86,"l":19.84,"n":5,"o":19.86,"t":"2026-10-02T08:15:00Z","v":585,"vw":19.8505},{"c":19.95,"h":19.95,"l":19.95,"n":2,"o":19.95,"t":"2026-10-02T10:45:00Z","v":650,"vw":19.95},{"c":19.95,"h":19.95,"l":19.95,"n":1,"o":19.95,"t":"2026-10-02T11:00:00Z","v":400,"vw":19.95},{"c":19.95,"h":19.95,"l":19.95,"n":1,"o":19.95,"t":"2026-10-02T12:00:00Z","v":1500,"vw":19.95},{"c":19.95,"h":19.975,"l":19.95,"n":3,"o":19.975,"t":"2026-10-02T12:15:00Z","v":1520,"vw":19.951672},{"c":20,"h":20,"l":20,"n":4,"o":20,"t":"2026-10-02T12:30:00Z","v":115,"vw":20},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-10-02T12:45:00Z","v":100,"vw":20.12},{"c":20.18,"h":20.18,"l":20.18,"n":1,"o":20.18,"t":"2026-10-02T13:00:00Z","v":100,"vw":20.18},{"c":20.1,"h":20.1,"l":20.1,"n":3,"o":20.1,"t":"2026-10-02T13:15:00Z","v":151,"vw":20.1},{"c":19.78,"h":20.17,"l":19.78,"n":1403,"o":20.15,"t":"2026-10-02T13:30:00Z","v":162083,"vw":19.916409},{"c":19.75,"h":19.965,"l":19.745,"n":888,"o":19.78,"t":"2026-10-02T13:45:00Z","v":52602,"vw":19.819794},{"c":19.63,"h":19.76,"l":19.63,"n":1027,"o":19.74,"t":"2026-10-02T14:00:00Z","v":70139,"vw":19.676043},{"c":19.6,"h":19.66,"l":19.57,"n":980,"o":19.625,"t":"2026-10-02T14:15:00Z","v":92593,"vw":19.606115},{"c":19.64,"h":19.665,"l":19.585,"n":1193,"o":19.6,"t":"2026-10-02T14:30:00Z","v":67698,"vw":19.621557},{"c":19.6799,"h":19.7,"l":19.62,"n":1057,"o":19.63,"t":"2026-10-02T14:45:00Z","v":76062,"vw":19.667647},{"c":19.63,"h":19.6799,"l":19.615,"n":1299,"o":19.6754,"t":"2026-10-02T15:00:00Z","v":94958,"vw":19.649968},{"c":19.7,"h":19.7,"l":19.6041,"n":1265,"o":19.64,"t":"2026-10-02T15:15:00Z","v":65409,"vw":19.639277},{"c":19.7,"h":19.7899,"l":19.7,"n":1155,"o":19.71,"t":"2026-10-02T15:30:00Z","v":58984,"vw":19.735345},{"c":19.685,"h":19.71,"l":19.66,"n":920,"o":19.705,"t":"2026-10-02T15:45:00Z","v":38736,"vw":19.683393},{"c":19.645,"h":19.7,"l":19.615,"n":1105,"o":19.685,"t":"2026-10-02T16:00:00Z","v":45841,"vw":19.651083},{"c":19.61,"h":19.66,"l":19.61,"n":1056,"o":19.645,"t":"2026-10-02T16:15:00Z","v":43149,"vw":19.632099},{"c":19.67,"h":19.675,"l":19.605,"n":880,"o":19.605,"t":"2026-10-02T16:30:00Z","v":37274,"vw":19.639433},{"c":19.71,"h":19.73,"l":19.68,"n":769,"o":19.68,"t":"2026-10-02T16:45:00Z","v":31830,"vw":19.710043},{"c":19.695,"h":19.75,"l":19.68,"n":899,"o":19.72,"t":"2026-10-02T17:00:00Z","v":49716,"vw":19.7162},{"c":19.6628,"h":19.715,"l":19.655,"n":841,"o":19.7,"t":"2026-10-02T17:15:00Z","v":48419,"vw":19.681029},{"c":19.655,"h":19.68,"l":19.645,"n":661,"o":19.66,"t":"2026-10-02T17:30:00Z","v":33949,"vw":19.658723},{"c":19.685,"h":19.705,"l":19.655,"n":847,"o":19.655,"t":"2026-10-02T17:45:00Z","v":38618,"vw":19.685765},{"c":19.66,"h":19.685,"l":19.62,"n":1256,"o":19.685,"t":"2026-10-02T18:00:00Z","v":78129,"vw":19.653613},{"c":19.72,"h":19.78,"l":19.65,"n":1786,"o":19.66,"t":"2026-10-02T18:15:00Z","v":204005,"vw":19.72313},{"c":19.78,"h":19.78,"l":19.69,"n":1330,"o":19.72,"t":"2026-10-02T18:30:00Z","v":113169,"vw":19.720888},{"c":19.735,"h":19.78,"l":19.71,"n":1191,"o":19.78,"t":"2026-10-02T18:45:00Z","v":95400,"vw":19.74595},{"c":19.755,"h":19.775,"l":19.72,"n":1172,"o":19.735,"t":"2026-10-02T19:00:00Z","v":85776,"vw":19.746076},{"c":19.735,"h":19.78,"l":19.73,"n":1480,"o":19.75,"t":"2026-10-02T19:15:00Z","v":116145,"vw":19.751663},{"c":19.845,"h":19.875,"l":19.73,"n":2023,"o":19.735,"t":"2026-10-02T19:30:00Z","v":156828,"vw":19.80785},{"c":19.86,"h":19.885,"l":19.82,"n":5826,"o":19.85,"t":"2026-10-02T19:45:00Z","v":582704,"vw":19.85123},{"c":19.87,"h":19.87,"l":19.85,"n":35,"o":19.85,"t":"2026-10-02T20:00:00Z","v":517030,"vw":19.869958},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-02T20:15:00Z","v":1000,"vw":19.9},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-02T20:30:00Z","v":900,"vw":19.9},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-10-02T21:30:00Z","v":100,"vw":19.91},{"c":19.9601,"h":19.9601,"l":19.9601,"n":1,"o":19.9601,"t":"2026-10-02T22:00:00Z","v":100,"vw":19.9601},{"c":19.9,"h":19.99,"l":19.9,"n":3,"o":19.99,"t":"2026-10-02T22:30:00Z","v":678,"vw":19.95642},{"c":19.8632,"h":19.8632,"l":19.8632,"n":1,"o":19.8632,"t":"2026-10-02T23:30:00Z","v":150,"vw":19.8632},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-02T23:45:00Z","v":100,"vw":19.99},{"c":19.98,"h":20,"l":19.94,"n":13,"o":20,"t":"2026-10-05T08:00:00Z","v":1278,"vw":19.949537},{"c":19.98,"h":19.98,"l":19.98,"n":1,"o":19.98,"t":"2026-10-05T10:30:00Z","v":200,"vw":19.98},{"c":19.98,"h":19.98,"l":19.98,"n":1,"o":19.98,"t":"2026-10-05T10:45:00Z","v":150,"vw":19.98},{"c":19.97,"h":19.97,"l":19.9,"n":14,"o":19.9,"t":"2026-10-05T11:00:00Z","v":1610,"vw":19.944667},{"c":19.9599,"h":19.98,"l":19.93,"n":3,"o":19.98,"t":"2026-10-05T11:15:00Z","v":450,"vw":19.957722},{"c":19.96,"h":19.96,"l":19.96,"n":5,"o":19.96,"t":"2026-10-05T11:30:00Z","v":337,"vw":19.96},{"c":19.9712,"h":19.9712,"l":19.95,"n":4,"o":19.95,"t":"2026-10-05T11:45:00Z","v":726,"vw":19.96303},{"c":19.94,"h":19.94,"l":19.94,"n":2,"o":19.94,"t":"2026-10-05T12:00:00Z","v":169,"vw":19.94},{"c":19.97,"h":19.97,"l":19.94,"n":2,"o":19.94,"t":"2026-10-05T12:30:00Z","v":435,"vw":19.96069},{"c":19.96,"h":19.96,"l":19.9,"n":3,"o":19.9,"t":"2026-10-05T12:45:00Z","v":400,"vw":19.936254},{"c":20,"h":20,"l":19.9707,"n":8,"o":19.9707,"t":"2026-10-05T13:15:00Z","v":3214,"vw":19.976364},{"c":20.08,"h":20.14,"l":19.95,"n":1266,"o":20.05,"t":"2026-10-05T13:30:00Z","v":194712,"vw":20.048542},{"c":19.98,"h":20.08,"l":19.9,"n":1106,"o":20.06,"t":"2026-10-05T13:45:00Z","v":175686,"vw":19.985933},{"c":20.015,"h":20.08,"l":19.895,"n":1219,"o":19.985,"t":"2026-10-05T14:00:00Z","v":104333,"vw":19.983935},{"c":20.02,"h":20.065,"l":19.97,"n":1113,"o":20.02,"t":"2026-10-05T14:15:00Z","v":89474,"vw":20.001006},{"c":20.085,"h":20.085,"l":19.96,"n":1335,"o":20.03,"t":"2026-10-05T14:30:00Z","v":109610,"vw":20.025293},{"c":20.07,"h":20.13,"l":20.04,"n":1049,"o":20.09,"t":"2026-10-05T14:45:00Z","v":81535,"vw":20.07885},{"c":19.995,"h":20.085,"l":19.97,"n":996,"o":20.07,"t":"2026-10-05T15:00:00Z","v":70236,"vw":20.021197},{"c":19.975,"h":20,"l":19.95,"n":832,"o":19.985,"t":"2026-10-05T15:15:00Z","v":50731,"vw":19.973945},{"c":19.94,"h":19.985,"l":19.935,"n":773,"o":19.98,"t":"2026-10-05T15:30:00Z","v":56371,"vw":19.965597},{"c":19.9862,"h":19.9862,"l":19.9201,"n":639,"o":19.935,"t":"2026-10-05T15:45:00Z","v":50851,"vw":19.952023},{"c":19.96,"h":19.985,"l":19.955,"n":700,"o":19.985,"t":"2026-10-05T16:00:00Z","v":39665,"vw":19.968061},{"c":19.99,"h":20.005,"l":19.955,"n":832,"o":19.955,"t":"2026-10-05T16:15:00Z","v":50492,"vw":19.978918},{"c":20.0752,"h":20.08,"l":19.975,"n":955,"o":19.99,"t":"2026-10-05T16:30:00Z","v":61516,"vw":20.008602},{"c":20.135,"h":20.135,"l":20.02,"n":971,"o":20.075,"t":"2026-10-05T16:45:00Z","v":66416,"vw":20.069075},{"c":20.16,"h":20.17,"l":20.1,"n":725,"o":20.14,"t":"2026-10-05T17:00:00Z","v":43197,"vw":20.136827},{"c":20.135,"h":20.18,"l":20.1,"n":1042,"o":20.16,"t":"2026-10-05T17:15:00Z","v":63989,"vw":20.14009},{"c":20.18,"h":20.18,"l":20.115,"n":803,"o":20.14,"t":"2026-10-05T17:30:00Z","v":55466,"vw":20.140072},{"c":20.355,"h":20.395,"l":20.18,"n":1531,"o":20.18,"t":"2026-10-05T17:45:00Z","v":126683,"vw":20.327081},{"c":20.365,"h":20.37,"l":20.33,"n":1264,"o":20.36,"t":"2026-10-05T18:00:00Z","v":91032,"vw":20.355413},{"c":20.35,"h":20.37,"l":20.32,"n":1045,"o":20.365,"t":"2026-10-05T18:15:00Z","v":63794,"vw":20.342984},{"c":20.405,"h":20.41,"l":20.315,"n":1261,"o":20.345,"t":"2026-10-05T18:30:00Z","v":86313,"vw":20.354498},{"c":20.355,"h":20.425,"l":20.325,"n":1567,"o":20.405,"t":"2026-10-05T18:45:00Z","v":142527,"vw":20.363388},{"c":20.35,"h":20.365,"l":20.315,"n":1515,"o":20.36,"t":"2026-10-05T19:00:00Z","v":112891,"vw":20.335414},{"c":20.36,"h":20.39,"l":20.31,"n":2098,"o":20.35,"t":"2026-10-05T19:15:00Z","v":167519,"vw":20.356565},{"c":20.395,"h":20.41,"l":20.34,"n":2907,"o":20.36,"t":"2026-10-05T19:30:00Z","v":254656,"vw":20.373346},{"c":20.27,"h":20.41,"l":20.27,"n":7530,"o":20.395,"t":"2026-10-05T19:45:00Z","v":775005,"vw":20.359617},{"c":20.27,"h":20.27,"l":20.27,"n":42,"o":20.27,"t":"2026-10-05T20:00:00Z","v":709673,"vw":20.27},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-10-05T20:15:00Z","v":1000,"vw":20.35},{"c":20.3699,"h":20.3699,"l":20.3699,"n":1,"o":20.3699,"t":"2026-10-05T20:30:00Z","v":150,"vw":20.3699},{"c":20.33,"h":20.33,"l":20.33,"n":1,"o":20.33,"t":"2026-10-05T21:45:00Z","v":100,"vw":20.33},{"c":20.339,"h":20.339,"l":20.339,"n":1,"o":20.339,"t":"2026-10-05T22:15:00Z","v":500,"vw":20.339},{"c":20.36,"h":20.36,"l":20.36,"n":1,"o":20.36,"t":"2026-10-05T23:45:00Z","v":100,"vw":20.36},{"c":20.4,"h":20.4,"l":20.4,"n":9,"o":20.4,"t":"2026-10-06T08:00:00Z","v":1027,"vw":20.4},{"c":20.43,"h":20.43,"l":20.42,"n":6,"o":20.42,"t":"2026-10-06T09:45:00Z","v":1000,"vw":20.426979},{"c":20.4099,"h":20.4099,"l":20.4099,"n":1,"o":20.4099,"t":"2026-10-06T11:15:00Z","v":500,"vw":20.4099},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-10-06T11:30:00Z","v":500,"vw":20.35},{"c":20.46,"h":20.46,"l":20.42,"n":8,"o":20.42,"t":"2026-10-06T11:45:00Z","v":358,"vw":20.436},{"c":20.5,"h":20.5,"l":20.5,"n":2,"o":20.5,"t":"2026-10-06T12:00:00Z","v":101,"vw":20.5},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-10-06T12:15:00Z","v":182,"vw":20.45},{"c":20.4556,"h":20.4556,"l":20.4556,"n":1,"o":20.4556,"t":"2026-10-06T12:30:00Z","v":300,"vw":20.4556},{"c":20.46,"h":20.4779,"l":20.46,"n":4,"o":20.4779,"t":"2026-10-06T12:45:00Z","v":2650,"vw":20.461014},{"c":20.4721,"h":20.4721,"l":20.4721,"n":1,"o":20.4721,"t":"2026-10-06T13:00:00Z","v":100,"vw":20.4721},{"c":20.29,"h":20.45,"l":20.23,"n":703,"o":20.36,"t":"2026-10-06T13:30:00Z","v":78982,"vw":20.332615},{"c":20.525,"h":20.525,"l":20.285,"n":1053,"o":20.29,"t":"2026-10-06T13:45:00Z","v":169486,"vw":20.417424},{"c":20.465,"h":20.57,"l":20.4614,"n":1412,"o":20.525,"t":"2026-10-06T14:00:00Z","v":121695,"vw":20.527644},{"c":20.37,"h":20.475,"l":20.354,"n":1429,"o":20.465,"t":"2026-10-06T14:15:00Z","v":262758,"vw":20.403702},{"c":20.485,"h":20.515,"l":20.37,"n":954,"o":20.37,"t":"2026-10-06T14:30:00Z","v":61045,"vw":20.448249},{"c":20.544,"h":20.57,"l":20.46,"n":913,"o":20.485,"t":"2026-10-06T14:45:00Z","v":61324,"vw":20.530446},{"c":20.575,"h":20.61,"l":20.54,"n":839,"o":20.54,"t":"2026-10-06T15:00:00Z","v":52290,"vw":20.571514},{"c":20.575,"h":20.59,"l":20.55,"n":870,"o":20.575,"t":"2026-10-06T15:15:00Z","v":58604,"vw":20.571607},{"c":20.555,"h":20.58,"l":20.54,"n":804,"o":20.57,"t":"2026-10-06T15:30:00Z","v":67857,"vw":20.559885},{"c":20.53,"h":20.555,"l":20.48,"n":767,"o":20.555,"t":"2026-10-06T15:45:00Z","v":47300,"vw":20.521733},{"c":20.585,"h":20.59,"l":20.525,"n":863,"o":20.525,"t":"2026-10-06T16:00:00Z","v":65533,"vw":20.552938},{"c":20.545,"h":20.585,"l":20.53,"n":692,"o":20.585,"t":"2026-10-06T16:15:00Z","v":48431,"vw":20.553297},{"c":20.595,"h":20.6,"l":20.54,"n":574,"o":20.545,"t":"2026-10-06T16:30:00Z","v":38904,"vw":20.574165},{"c":20.535,"h":20.6,"l":20.53,"n":680,"o":20.595,"t":"2026-10-06T16:45:00Z","v":37671,"vw":20.571961},{"c":20.5799,"h":20.588,"l":20.519,"n":990,"o":20.53,"t":"2026-10-06T17:00:00Z","v":100892,"vw":20.532781},{"c":20.49,"h":20.575,"l":20.455,"n":816,"o":20.575,"t":"2026-10-06T17:15:00Z","v":43712,"vw":20.503434},{"c":20.5,"h":20.54,"l":20.46,"n":935,"o":20.49,"t":"2026-10-06T17:30:00Z","v":62292,"vw":20.497077},{"c":20.555,"h":20.56,"l":20.5,"n":660,"o":20.505,"t":"2026-10-06T17:45:00Z","v":28520,"vw":20.532805},{"c":20.575,"h":20.6,"l":20.555,"n":879,"o":20.555,"t":"2026-10-06T18:00:00Z","v":44332,"vw":20.583064},{"c":20.525,"h":20.57,"l":20.5,"n":876,"o":20.57,"t":"2026-10-06T18:15:00Z","v":53022,"vw":20.540267},{"c":20.59,"h":20.6,"l":20.515,"n":1108,"o":20.525,"t":"2026-10-06T18:30:00Z","v":108872,"vw":20.555046},{"c":20.625,"h":20.635,"l":20.57,"n":1150,"o":20.585,"t":"2026-10-06T18:45:00Z","v":96908,"vw":20.603185},{"c":20.61,"h":20.64,"l":20.6,"n":1092,"o":20.6285,"t":"2026-10-06T19:00:00Z","v":71059,"vw":20.616034},{"c":20.625,"h":20.625,"l":20.59,"n":1288,"o":20.605,"t":"2026-10-06T19:15:00Z","v":113365,"vw":20.604364},{"c":20.63,"h":20.69,"l":20.625,"n":2400,"o":20.63,"t":"2026-10-06T19:30:00Z","v":258091,"vw":20.656276},{"c":20.53,"h":20.66,"l":20.53,"n":6675,"o":20.635,"t":"2026-10-06T19:45:00Z","v":703535,"vw":20.596116},{"c":20.6,"h":20.61,"l":20.53,"n":68,"o":20.54,"t":"2026-10-06T20:00:00Z","v":342635,"vw":20.530289},{"c":20.57,"h":20.61,"l":20.57,"n":11,"o":20.61,"t":"2026-10-06T20:15:00Z","v":828,"vw":20.584706},{"c":20.61,"h":20.64,"l":20.4307,"n":10,"o":20.57,"t":"2026-10-06T20:30:00Z","v":6706,"vw":20.591243},{"c":20.58,"h":20.58,"l":20.58,"n":2,"o":20.58,"t":"2026-10-06T20:45:00Z","v":168,"vw":20.58},{"c":20.6,"h":20.61,"l":20.57,"n":4,"o":20.57,"t":"2026-10-06T21:00:00Z","v":1797,"vw":20.584118},{"c":20.5,"h":20.57,"l":20.5,"n":18,"o":20.57,"t":"2026-10-06T21:15:00Z","v":15159,"vw":20.558586},{"c":20.64,"h":20.64,"l":20.5,"n":3,"o":20.5,"t":"2026-10-06T21:30:00Z","v":752,"vw":20.519391},{"c":20.64,"h":20.64,"l":20.64,"n":1,"o":20.64,"t":"2026-10-06T21:45:00Z","v":250,"vw":20.64},{"c":20.6,"h":20.6243,"l":20.6,"n":5,"o":20.6,"t":"2026-10-06T22:00:00Z","v":1102,"vw":20.602209},{"c":20.63,"h":20.63,"l":20.6223,"n":7,"o":20.6223,"t":"2026-10-06T22:15:00Z","v":611,"vw":20.62578},{"c":20.55,"h":20.6288,"l":20.55,"n":6,"o":20.6275,"t":"2026-10-06T22:30:00Z","v":5356,"vw":20.562362},{"c":20.63,"h":20.63,"l":20.55,"n":7,"o":20.55,"t":"2026-10-06T22:45:00Z","v":8496,"vw":20.600648},{"c":20.6243,"h":20.63,"l":20.6,"n":4,"o":20.63,"t":"2026-10-06T23:00:00Z","v":482,"vw":20.611266},{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-10-06T23:30:00Z","v":800,"vw":20.6},{"c":20.605,"h":20.61,"l":20.56,"n":7,"o":20.61,"t":"2026-10-07T08:00:00Z","v":1819,"vw":20.593393},{"c":20.53,"h":20.62,"l":20.53,"n":14,"o":20.56,"t":"2026-10-07T09:15:00Z","v":5606,"vw":20.536},{"c":20.59,"h":20.59,"l":20.59,"n":3,"o":20.59,"t":"2026-10-07T09:30:00Z","v":197,"vw":20.59},{"c":20.58,"h":20.58,"l":20.58,"n":1,"o":20.58,"t":"2026-10-07T10:00:00Z","v":100,"vw":20.58},{"c":20.65,"h":20.65,"l":20.65,"n":5,"o":20.65,"t":"2026-10-07T10:15:00Z","v":244,"vw":20.65},{"c":20.68,"h":20.68,"l":20.68,"n":1,"o":20.68,"t":"2026-10-07T10:30:00Z","v":151,"vw":20.68},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-07T10:45:00Z","v":300,"vw":20.5},{"c":20.5059,"h":20.549,"l":20.5059,"n":6,"o":20.549,"t":"2026-10-07T11:00:00Z","v":12507,"vw":20.533621},{"c":20.4232,"h":20.5328,"l":20.4232,"n":36,"o":20.5,"t":"2026-10-07T11:30:00Z","v":18328,"vw":20.495387},{"c":20.5393,"h":20.5393,"l":20.5393,"n":2,"o":20.5393,"t":"2026-10-07T11:45:00Z","v":1986,"vw":20.5393},{"c":20.4,"h":20.4,"l":20.4,"n":6,"o":20.4,"t":"2026-10-07T12:15:00Z","v":868,"vw":20.4},{"c":20.53,"h":20.53,"l":20.5104,"n":3,"o":20.5104,"t":"2026-10-07T12:30:00Z","v":657,"vw":20.514969},{"c":20.5,"h":20.5,"l":20.2682,"n":27,"o":20.5,"t":"2026-10-07T13:00:00Z","v":19458,"vw":20.486135},{"c":20.55,"h":20.55,"l":20.55,"n":1,"o":20.55,"t":"2026-10-07T13:15:00Z","v":100,"vw":20.55},{"c":19.85,"h":20.39,"l":19.85,"n":3900,"o":20.265,"t":"2026-10-07T13:30:00Z","v":578760,"vw":20.121327},{"c":19.74,"h":19.9257,"l":19.57,"n":4637,"o":19.865,"t":"2026-10-07T13:45:00Z","v":723540,"vw":19.740725},{"c":19.9047,"h":19.9478,"l":19.73,"n":3496,"o":19.75,"t":"2026-10-07T14:00:00Z","v":370908,"vw":19.867069},{"c":19.855,"h":19.985,"l":19.72,"n":3366,"o":19.905,"t":"2026-10-07T14:15:00Z","v":392066,"vw":19.874453},{"c":19.735,"h":19.885,"l":19.71,"n":3165,"o":19.855,"t":"2026-10-07T14:30:00Z","v":330778,"vw":19.809942},{"c":19.645,"h":19.745,"l":19.55,"n":3221,"o":19.735,"t":"2026-10-07T14:45:00Z","v":390582,"vw":19.625651},{"c":19.58,"h":19.6699,"l":19.495,"n":4242,"o":19.65,"t":"2026-10-07T15:00:00Z","v":638159,"vw":19.572932},{"c":19.685,"h":19.705,"l":19.55,"n":1901,"o":19.585,"t":"2026-10-07T15:15:00Z","v":215302,"vw":19.645678},{"c":19.515,"h":19.685,"l":19.495,"n":3925,"o":19.685,"t":"2026-10-07T15:30:00Z","v":403747,"vw":19.581235},{"c":19.57,"h":19.605,"l":19.49,"n":2178,"o":19.515,"t":"2026-10-07T15:45:00Z","v":237718,"vw":19.553862},{"c":19.65,"h":19.65,"l":19.55,"n":1619,"o":19.56,"t":"2026-10-07T16:00:00Z","v":153633,"vw":19.590044},{"c":19.605,"h":19.66,"l":19.6,"n":1781,"o":19.65,"t":"2026-10-07T16:15:00Z","v":186606,"vw":19.632837},{"c":19.67,"h":19.67,"l":19.605,"n":1385,"o":19.605,"t":"2026-10-07T16:30:00Z","v":150688,"vw":19.64404},{"c":19.6651,"h":19.74,"l":19.66,"n":1132,"o":19.675,"t":"2026-10-07T16:45:00Z","v":103793,"vw":19.697528},{"c":19.85,"h":19.85,"l":19.61,"n":2603,"o":19.665,"t":"2026-10-07T17:00:00Z","v":378436,"vw":19.724227},{"c":19.88,"h":19.955,"l":19.835,"n":2213,"o":19.85,"t":"2026-10-07T17:15:00Z","v":300614,"vw":19.890696},{"c":19.95,"h":19.975,"l":19.8201,"n":2633,"o":19.885,"t":"2026-10-07T17:30:00Z","v":301715,"vw":19.9057},{"c":19.915,"h":20.03,"l":19.9,"n":2046,"o":19.95,"t":"2026-10-07T17:45:00Z","v":264762,"vw":19.954077},{"c":19.7461,"h":19.95,"l":19.54,"n":5048,"o":19.91,"t":"2026-10-07T18:00:00Z","v":568724,"vw":19.726046},{"c":19.595,"h":19.75,"l":19.51,"n":2732,"o":19.745,"t":"2026-10-07T18:15:00Z","v":294826,"vw":19.623828},{"c":19.9,"h":19.915,"l":19.585,"n":4595,"o":19.595,"t":"2026-10-07T18:30:00Z","v":557039,"vw":19.782406},{"c":19.72,"h":19.94,"l":19.71,"n":3801,"o":19.905,"t":"2026-10-07T18:45:00Z","v":504557,"vw":19.830229},{"c":19.65,"h":19.76,"l":19.46,"n":6968,"o":19.712,"t":"2026-10-07T19:00:00Z","v":830449,"vw":19.624134},{"c":19.665,"h":19.76,"l":19.6,"n":6144,"o":19.645,"t":"2026-10-07T19:15:00Z","v":819271,"vw":19.682442},{"c":19.625,"h":19.71,"l":19.365,"n":14458,"o":19.665,"t":"2026-10-07T19:30:00Z","v":1912816,"vw":19.526876},{"c":19.53,"h":19.651,"l":19.35,"n":14277,"o":19.621,"t":"2026-10-07T19:45:00Z","v":1998641,"vw":19.482577},{"c":20.6518,"h":21.14,"l":19.51,"n":6229,"o":19.55,"t":"2026-10-07T20:00:00Z","v":2029936,"vw":20.278597},{"c":19.2827,"h":20.6888,"l":18.89,"n":5471,"o":20.65,"t":"2026-10-07T20:15:00Z","v":1308030,"vw":19.721144},{"c":19.25,"h":19.32,"l":19.15,"n":790,"o":19.206,"t":"2026-10-07T20:30:00Z","v":238377,"vw":19.25651},{"c":19.27,"h":19.3,"l":19.18,"n":346,"o":19.2963,"t":"2026-10-07T20:45:00Z","v":213867,"vw":19.269733},{"c":19.1,"h":19.27,"l":19,"n":510,"o":19.2546,"t":"2026-10-07T21:00:00Z","v":160515,"vw":19.094708},{"c":19.0995,"h":19.15,"l":19.06,"n":154,"o":19.08,"t":"2026-10-07T21:15:00Z","v":66264,"vw":19.094618},{"c":19.1297,"h":19.15,"l":19.09,"n":109,"o":19.1307,"t":"2026-10-07T21:30:00Z","v":95931,"vw":19.128188},{"c":19.23,"h":19.27,"l":19.11,"n":221,"o":19.1298,"t":"2026-10-07T21:45:00Z","v":70849,"vw":19.177837},{"c":19.21,"h":19.27,"l":19.2,"n":109,"o":19.22,"t":"2026-10-07T22:00:00Z","v":52830,"vw":19.241704},{"c":19.2338,"h":19.24,"l":19.2023,"n":54,"o":19.21,"t":"2026-10-07T22:15:00Z","v":21496,"vw":19.220457},{"c":19.18,"h":19.2198,"l":19.18,"n":54,"o":19.2,"t":"2026-10-07T22:30:00Z","v":16758,"vw":19.1999},{"c":19.15,"h":19.1972,"l":19.1339,"n":45,"o":19.15,"t":"2026-10-07T22:45:00Z","v":16077,"vw":19.153025},{"c":19.1626,"h":19.18,"l":19.13,"n":16,"o":19.15,"t":"2026-10-07T23:00:00Z","v":5106,"vw":19.167572},{"c":19.18,"h":19.2,"l":19.15,"n":44,"o":19.2,"t":"2026-10-07T23:15:00Z","v":18575,"vw":19.173655},{"c":19.174,"h":19.2154,"l":19.174,"n":25,"o":19.1981,"t":"2026-10-07T23:30:00Z","v":18391,"vw":19.199832},{"c":19.1497,"h":19.1954,"l":19.11,"n":97,"o":19.1785,"t":"2026-10-07T23:45:00Z","v":22887,"vw":19.172295},{"c":19.29,"h":19.5,"l":19.11,"n":73,"o":19.39,"t":"2026-10-08T08:00:00Z","v":21827,"vw":19.338047},{"c":19.32,"h":19.32,"l":19.24,"n":12,"o":19.24,"t":"2026-10-08T08:15:00Z","v":4973,"vw":19.275418},{"c":19.36,"h":19.36,"l":19.34,"n":4,"o":19.34,"t":"2026-10-08T08:30:00Z","v":400,"vw":19.35},{"c":19.32,"h":19.36,"l":19.32,"n":3,"o":19.32,"t":"2026-10-08T08:45:00Z","v":1199,"vw":19.353328},{"c":19.32,"h":19.49,"l":19.32,"n":10,"o":19.49,"t":"2026-10-08T09:00:00Z","v":1919,"vw":19.329295},{"c":19.47,"h":19.47,"l":19.3,"n":2,"o":19.3,"t":"2026-10-08T09:30:00Z","v":1000,"vw":19.334},{"c":19.35,"h":19.35,"l":19.35,"n":2,"o":19.35,"t":"2026-10-08T09:45:00Z","v":500,"vw":19.35},{"c":19.2767,"h":19.46,"l":19.2767,"n":6,"o":19.39,"t":"2026-10-08T10:00:00Z","v":4840,"vw":19.449471},{"c":19.34,"h":19.34,"l":19.34,"n":1,"o":19.34,"t":"2026-10-08T10:15:00Z","v":100,"vw":19.34},{"c":19.23,"h":19.35,"l":19.23,"n":16,"o":19.316,"t":"2026-10-08T10:30:00Z","v":16160,"vw":19.2916},{"c":19.23,"h":19.23,"l":19.2,"n":15,"o":19.2,"t":"2026-10-08T10:45:00Z","v":1413,"vw":19.211818},{"c":19,"h":19.3,"l":18.96,"n":179,"o":19.2923,"t":"2026-10-08T11:00:00Z","v":66807,"vw":19.09258},{"c":18.87,"h":19.05,"l":18.63,"n":253,"o":19,"t":"2026-10-08T11:15:00Z","v":93082,"vw":18.929018},{"c":18.93,"h":18.97,"l":18.8,"n":62,"o":18.88,"t":"2026-10-08T11:30:00Z","v":51801,"vw":18.848281},{"c":18.8451,"h":19.0471,"l":18.82,"n":64,"o":18.9288,"t":"2026-10-08T11:45:00Z","v":28710,"vw":18.949847},{"c":18.84,"h":18.85,"l":18.71,"n":88,"o":18.8,"t":"2026-10-08T12:00:00Z","v":15670,"vw":18.800095},{"c":18.83,"h":18.85,"l":18.78,"n":70,"o":18.8469,"t":"2026-10-08T12:15:00Z","v":10559,"vw":18.818866},{"c":18.8668,"h":18.9756,"l":18.84,"n":51,"o":18.84,"t":"2026-10-08T12:30:00Z","v":12099,"vw":18.893273},{"c":18.94,"h":18.9637,"l":18.85,"n":36,"o":18.85,"t":"2026-10-08T12:45:00Z","v":9175,"vw":18.924406},{"c":18.7923,"h":18.99,"l":18.6469,"n":226,"o":18.9446,"t":"2026-10-08T13:00:00Z","v":42073,"vw":18.808027},{"c":18.9,"h":19.46,"l":18.57,"n":457,"o":18.75,"t":"2026-10-08T13:15:00Z","v":122151,"vw":18.880408},{"c":18.8,"h":19.39,"l":18.58,"n":6290,"o":19,"t":"2026-10-08T13:30:00Z","v":1206902,"vw":18.885938},{"c":18.75,"h":18.9899,"l":18.67,"n":5041,"o":18.8,"t":"2026-10-08T13:45:00Z","v":701534,"vw":18.769083},{"c":18.69,"h":18.87,"l":18.65,"n":4632,"o":18.75,"t":"2026-10-08T14:00:00Z","v":574772,"vw":18.749417},{"c":18.85,"h":18.895,"l":18.69,"n":4098,"o":18.69,"t":"2026-10-08T14:15:00Z","v":573147,"vw":18.80493},{"c":18.895,"h":18.955,"l":18.77,"n":4439,"o":18.855,"t":"2026-10-08T14:30:00Z","v":605463,"vw":18.877936},{"c":18.775,"h":18.895,"l":18.775,"n":2844,"o":18.89,"t":"2026-10-08T14:45:00Z","v":289394,"vw":18.822229},{"c":18.78,"h":18.9892,"l":18.7601,"n":3888,"o":18.775,"t":"2026-10-08T15:00:00Z","v":505429,"vw":18.868892},{"c":18.785,"h":18.805,"l":18.72,"n":2364,"o":18.77,"t":"2026-10-08T15:15:00Z","v":239893,"vw":18.76508},{"c":18.775,"h":18.855,"l":18.76,"n":2413,"o":18.79,"t":"2026-10-08T15:30:00Z","v":252337,"vw":18.81042},{"c":18.795,"h":18.84,"l":18.75,"n":2050,"o":18.775,"t":"2026-10-08T15:45:00Z","v":187007,"vw":18.796352},{"c":18.87,"h":18.91,"l":18.755,"n":2505,"o":18.79,"t":"2026-10-08T16:00:00Z","v":273353,"vw":18.829295},{"c":18.895,"h":19.03,"l":18.86,"n":2328,"o":18.865,"t":"2026-10-08T16:15:00Z","v":233862,"vw":18.930022},{"c":18.925,"h":18.939,"l":18.84,"n":1868,"o":18.895,"t":"2026-10-08T16:30:00Z","v":168980,"vw":18.886916},{"c":18.885,"h":18.955,"l":18.841,"n":2489,"o":18.925,"t":"2026-10-08T16:45:00Z","v":248467,"vw":18.902258},{"c":18.78,"h":18.9,"l":18.74,"n":2294,"o":18.885,"t":"2026-10-08T17:00:00Z","v":276323,"vw":18.816676},{"c":18.8,"h":18.895,"l":18.73,"n":4394,"o":18.785,"t":"2026-10-08T17:15:00Z","v":514851,"vw":18.780175},{"c":18.8806,"h":18.9,"l":18.78,"n":2229,"o":18.81,"t":"2026-10-08T17:30:00Z","v":242361,"vw":18.826471},{"c":18.755,"h":18.905,"l":18.72,"n":2769,"o":18.885,"t":"2026-10-08T17:45:00Z","v":292295,"vw":18.807419},{"c":18.91,"h":18.935,"l":18.755,"n":2063,"o":18.755,"t":"2026-10-08T18:00:00Z","v":191606,"vw":18.879218},{"c":18.825,"h":18.925,"l":18.82,"n":2450,"o":18.91,"t":"2026-10-08T18:15:00Z","v":299301,"vw":18.863779},{"c":19.005,"h":19.005,"l":18.815,"n":2737,"o":18.825,"t":"2026-10-08T18:30:00Z","v":337265,"vw":18.884133},{"c":19.0512,"h":19.08,"l":18.99,"n":3072,"o":19.005,"t":"2026-10-08T18:45:00Z","v":370054,"vw":19.030103},{"c":19.075,"h":19.14,"l":18.962,"n":4412,"o":19.05,"t":"2026-10-08T19:00:00Z","v":517803,"vw":19.04275},{"c":18.965,"h":19.1,"l":18.945,"n":4131,"o":19.075,"t":"2026-10-08T19:15:00Z","v":456854,"vw":19.005327},{"c":18.96,"h":19,"l":18.935,"n":4844,"o":18.97,"t":"2026-10-08T19:30:00Z","v":485364,"vw":18.969246},{"c":19.035,"h":19.0475,"l":18.95,"n":11359,"o":18.955,"t":"2026-10-08T19:45:00Z","v":1505922,"vw":18.994602},{"c":19.02,"h":19.14,"l":19,"n":65,"o":19.04,"t":"2026-10-08T20:00:00Z","v":1620118,"vw":19.049868},{"c":19.0235,"h":19.03,"l":19.015,"n":18,"o":19.015,"t":"2026-10-08T20:30:00Z","v":3261,"vw":19.024624},{"c":19.02,"h":19.02,"l":19,"n":3,"o":19,"t":"2026-10-08T20:45:00Z","v":1502,"vw":19.013519},{"c":19.0031,"h":19.0373,"l":19.0031,"n":2,"o":19.0373,"t":"2026-10-08T21:00:00Z","v":1800,"vw":19.0126},{"c":19,"h":19,"l":19,"n":11,"o":19,"t":"2026-10-08T21:15:00Z","v":2282,"vw":19},{"c":19.0009,"h":19.0009,"l":18.9862,"n":2,"o":18.9862,"t":"2026-10-08T21:30:00Z","v":1317,"vw":18.999784},{"c":19,"h":19,"l":19,"n":4,"o":19,"t":"2026-10-08T21:45:00Z","v":257,"vw":19},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-08T22:00:00Z","v":137,"vw":19},{"c":19,"h":19.02,"l":18.995,"n":30,"o":19.02,"t":"2026-10-08T22:30:00Z","v":10485,"vw":19.004967},{"c":19.02,"h":19.02,"l":19.02,"n":2,"o":19.02,"t":"2026-10-08T22:45:00Z","v":500,"vw":19.02},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-10-08T23:00:00Z","v":100,"vw":19.02},{"c":19.02,"h":19.02,"l":19.02,"n":2,"o":19.02,"t":"2026-10-08T23:15:00Z","v":101,"vw":19.02},{"c":19.0246,"h":19.0246,"l":19.0246,"n":1,"o":19.0246,"t":"2026-10-08T23:30:00Z","v":300,"vw":19.0246},{"c":19.0454,"h":19.0454,"l":19.0454,"n":1,"o":19.0454,"t":"2026-10-08T23:45:00Z","v":2000,"vw":19.0454},{"c":19.05,"h":19.05,"l":19.05,"n":2,"o":19.05,"t":"2026-10-09T09:00:00Z","v":15000,"vw":19.05},{"c":19.09,"h":19.09,"l":19.09,"n":2,"o":19.09,"t":"2026-10-09T09:30:00Z","v":144,"vw":19.09},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-09T10:30:00Z","v":1000,"vw":19.1},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-10-09T11:30:00Z","v":200,"vw":19.03},{"c":19,"h":19.01,"l":19,"n":17,"o":19.01,"t":"2026-10-09T12:00:00Z","v":12265,"vw":19.000867},{"c":19.02,"h":19.02,"l":18.9159,"n":17,"o":18.99,"t":"2026-10-09T12:15:00Z","v":10187,"vw":18.983646},{"c":18.95,"h":19.03,"l":18.95,"n":10,"o":19.03,"t":"2026-10-09T12:30:00Z","v":5386,"vw":18.975813},{"c":18.98,"h":19,"l":18.98,"n":8,"o":19,"t":"2026-10-09T13:00:00Z","v":1800,"vw":18.994857},{"c":18.73,"h":19.02,"l":18.6,"n":3719,"o":19.01,"t":"2026-10-09T13:30:00Z","v":473489,"vw":18.758166},{"c":18.59,"h":18.75,"l":18.53,"n":2352,"o":18.734,"t":"2026-10-09T13:45:00Z","v":293771,"vw":18.601709},{"c":18.485,"h":18.61,"l":18.485,"n":3604,"o":18.595,"t":"2026-10-09T14:00:00Z","v":511976,"vw":18.530957},{"c":18.36,"h":18.58,"l":18.36,"n":3438,"o":18.485,"t":"2026-10-09T14:15:00Z","v":441001,"vw":18.468853},{"c":18.47,"h":18.505,"l":18.35,"n":3228,"o":18.365,"t":"2026-10-09T14:30:00Z","v":458205,"vw":18.414915},{"c":18.485,"h":18.52,"l":18.395,"n":2997,"o":18.47,"t":"2026-10-09T14:45:00Z","v":298606,"vw":18.453178},{"c":18.555,"h":18.575,"l":18.48,"n":3301,"o":18.49,"t":"2026-10-09T15:00:00Z","v":457777,"vw":18.52132},{"c":18.565,"h":18.585,"l":18.525,"n":2509,"o":18.555,"t":"2026-10-09T15:15:00Z","v":280569,"vw":18.556606},{"c":18.585,"h":18.595,"l":18.535,"n":1803,"o":18.565,"t":"2026-10-09T15:30:00Z","v":164490,"vw":18.576685},{"c":18.645,"h":18.65,"l":18.58,"n":1919,"o":18.585,"t":"2026-10-09T15:45:00Z","v":170076,"vw":18.61332},{"c":18.58,"h":18.68,"l":18.58,"n":2025,"o":18.645,"t":"2026-10-09T16:00:00Z","v":162779,"vw":18.630073},{"c":18.62,"h":18.63,"l":18.535,"n":2916,"o":18.585,"t":"2026-10-09T16:15:00Z","v":313756,"vw":18.566034},{"c":18.695,"h":18.7,"l":18.61,"n":1860,"o":18.63,"t":"2026-10-09T16:30:00Z","v":224848,"vw":18.642525},{"c":18.675,"h":18.735,"l":18.675,"n":1662,"o":18.7,"t":"2026-10-09T16:45:00Z","v":194228,"vw":18.705305},{"c":18.635,"h":18.705,"l":18.63,"n":1784,"o":18.675,"t":"2026-10-09T17:00:00Z","v":153943,"vw":18.671568},{"c":18.63,"h":18.655,"l":18.61,"n":1236,"o":18.635,"t":"2026-10-09T17:15:00Z","v":121635,"vw":18.634191},{"c":18.655,"h":18.665,"l":18.62,"n":1299,"o":18.63,"t":"2026-10-09T17:30:00Z","v":131657,"vw":18.635816},{"c":18.635,"h":18.665,"l":18.62,"n":1399,"o":18.655,"t":"2026-10-09T17:45:00Z","v":128533,"vw":18.645502},{"c":18.64,"h":18.64,"l":18.58,"n":1694,"o":18.635,"t":"2026-10-09T18:00:00Z","v":167494,"vw":18.614176},{"c":18.585,"h":18.6351,"l":18.57,"n":1727,"o":18.635,"t":"2026-10-09T18:15:00Z","v":192172,"vw":18.596231},{"c":18.62,"h":18.67,"l":18.57,"n":2651,"o":18.58,"t":"2026-10-09T18:30:00Z","v":340684,"vw":18.612374},{"c":18.585,"h":18.645,"l":18.54,"n":2279,"o":18.62,"t":"2026-10-09T18:45:00Z","v":210741,"vw":18.588062},{"c":18.685,"h":18.71,"l":18.57,"n":2321,"o":18.585,"t":"2026-10-09T19:00:00Z","v":241760,"vw":18.651383},{"c":18.645,"h":18.705,"l":18.645,"n":2577,"o":18.685,"t":"2026-10-09T19:15:00Z","v":285863,"vw":18.675865},{"c":18.645,"h":18.665,"l":18.57,"n":3825,"o":18.645,"t":"2026-10-09T19:30:00Z","v":398255,"vw":18.626567},{"c":18.7,"h":18.72,"l":18.61,"n":9706,"o":18.645,"t":"2026-10-09T19:45:00Z","v":1151392,"vw":18.667372},{"c":18.61,"h":18.7,"l":18.6,"n":57,"o":18.7,"t":"2026-10-09T20:00:00Z","v":674832,"vw":18.699745},{"c":18.6575,"h":18.7,"l":18.6575,"n":5,"o":18.6981,"t":"2026-10-09T20:15:00Z","v":1114,"vw":18.694998},{"c":18.7094,"h":18.7094,"l":18.66,"n":5,"o":18.68,"t":"2026-10-09T20:30:00Z","v":2687,"vw":18.697509},{"c":18.65,"h":18.65,"l":18.65,"n":2,"o":18.65,"t":"2026-10-09T21:15:00Z","v":281,"vw":18.65},{"c":18.6562,"h":18.6562,"l":18.6562,"n":1,"o":18.6562,"t":"2026-10-09T21:30:00Z","v":355,"vw":18.6562},{"c":18.6583,"h":18.66,"l":18.6583,"n":10,"o":18.66,"t":"2026-10-09T22:00:00Z","v":8000,"vw":18.658679},{"c":18.69,"h":18.69,"l":18.685,"n":5,"o":18.685,"t":"2026-10-09T22:45:00Z","v":1300,"vw":18.688846},{"c":18.69,"h":18.69,"l":18.69,"n":2,"o":18.69,"t":"2026-10-09T23:15:00Z","v":203,"vw":18.69},{"c":18.6528,"h":18.6528,"l":18.6525,"n":2,"o":18.6525,"t":"2026-10-09T23:30:00Z","v":835,"vw":18.65262},{"c":18.6995,"h":18.6995,"l":18.6613,"n":2,"o":18.6613,"t":"2026-10-09T23:45:00Z","v":666,"vw":18.676557},{"c":18.6,"h":18.65,"l":18.6,"n":12,"o":18.65,"t":"2026-10-12T09:15:00Z","v":2393,"vw":18.610978},{"c":18.97,"h":19.16,"l":18.7,"n":6947,"o":18.75,"t":"2026-10-12T13:30:00Z","v":1157815,"vw":19.015947},{"c":18.9,"h":19.03,"l":18.83,"n":4114,"o":18.97,"t":"2026-10-12T13:45:00Z","v":544825,"vw":18.907782},{"c":19.05,"h":19.105,"l":18.89,"n":2201,"o":18.9,"t":"2026-10-12T14:00:00Z","v":192084,"vw":18.982522},{"c":18.955,"h":19.055,"l":18.89,"n":1818,"o":19.045,"t":"2026-10-12T14:15:00Z","v":145637,"vw":18.947257},{"c":18.965,"h":18.985,"l":18.93,"n":1548,"o":18.95,"t":"2026-10-12T14:30:00Z","v":124946,"vw":18.955238},{"c":19.065,"h":19.095,"l":18.935,"n":2095,"o":18.9659,"t":"2026-10-12T14:45:00Z","v":200518,"vw":19.03528},{"c":19.05,"h":19.12,"l":19.04,"n":1879,"o":19.065,"t":"2026-10-12T15:00:00Z","v":172570,"vw":19.070606},{"c":19.035,"h":19.105,"l":19.02,"n":1763,"o":19.06,"t":"2026-10-12T15:15:00Z","v":211898,"vw":19.064727},{"c":19.035,"h":19.055,"l":18.995,"n":1513,"o":19.035,"t":"2026-10-12T15:30:00Z","v":147866,"vw":19.02373},{"c":19.06,"h":19.085,"l":19.015,"n":1547,"o":19.035,"t":"2026-10-12T15:45:00Z","v":118412,"vw":19.048623},{"c":19.135,"h":19.14,"l":19.06,"n":1076,"o":19.065,"t":"2026-10-12T16:00:00Z","v":71471,"vw":19.108556},{"c":19.135,"h":19.15,"l":19.11,"n":1243,"o":19.14,"t":"2026-10-12T16:15:00Z","v":98329,"vw":19.130359},{"c":19.245,"h":19.26,"l":19.1,"n":4427,"o":19.14,"t":"2026-10-12T16:30:00Z","v":1730161,"vw":19.119657},{"c":19.235,"h":19.255,"l":19.2,"n":1575,"o":19.25,"t":"2026-10-12T16:45:00Z","v":144320,"vw":19.230483},{"c":19.145,"h":19.235,"l":19.12,"n":2218,"o":19.2344,"t":"2026-10-12T17:00:00Z","v":326368,"vw":19.155906},{"c":19.145,"h":19.17,"l":19.11,"n":1194,"o":19.13,"t":"2026-10-12T17:15:00Z","v":92299,"vw":19.133286},{"c":19.17,"h":19.195,"l":19.13,"n":1608,"o":19.1475,"t":"2026-10-12T17:30:00Z","v":184801,"vw":19.158678},{"c":19.215,"h":19.23,"l":19.16,"n":1421,"o":19.175,"t":"2026-10-12T17:45:00Z","v":130791,"vw":19.180017},{"c":19.17,"h":19.215,"l":19.17,"n":1303,"o":19.215,"t":"2026-10-12T18:00:00Z","v":102585,"vw":19.191658},{"c":19.185,"h":19.2,"l":19.15,"n":1403,"o":19.17,"t":"2026-10-12T18:15:00Z","v":129762,"vw":19.183712},{"c":19.165,"h":19.19,"l":19.115,"n":1655,"o":19.185,"t":"2026-10-12T18:30:00Z","v":159431,"vw":19.157684},{"c":19.12,"h":19.165,"l":19.095,"n":1517,"o":19.165,"t":"2026-10-12T18:45:00Z","v":135444,"vw":19.123916},{"c":19.16,"h":19.175,"l":19.12,"n":1780,"o":19.125,"t":"2026-10-12T19:00:00Z","v":175487,"vw":19.146726},{"c":19.105,"h":19.165,"l":19.095,"n":1953,"o":19.155,"t":"2026-10-12T19:15:00Z","v":199183,"vw":19.137375},{"c":19.275,"h":19.275,"l":19.1,"n":2731,"o":19.1,"t":"2026-10-12T19:30:00Z","v":309834,"vw":19.214065},{"c":19.245,"h":19.32,"l":19.195,"n":8717,"o":19.275,"t":"2026-10-12T19:45:00Z","v":1489011,"vw":19.260956},{"c":19.2666,"h":19.2666,"l":19.24,"n":45,"o":19.24,"t":"2026-10-12T20:00:00Z","v":1050415,"vw":19.240004},{"c":19.14,"h":19.2,"l":19.14,"n":4,"o":19.2,"t":"2026-10-12T20:15:00Z","v":1654,"vw":19.178182},{"c":19.24,"h":19.24,"l":19.24,"n":1,"o":19.24,"t":"2026-10-12T20:30:00Z","v":5302,"vw":19.24},{"c":19.15,"h":19.16,"l":19.15,"n":11,"o":19.16,"t":"2026-10-12T21:30:00Z","v":1574,"vw":19.151715},{"c":19.148,"h":19.148,"l":19.148,"n":1,"o":19.148,"t":"2026-10-12T22:15:00Z","v":158,"vw":19.148},{"c":19.17,"h":19.17,"l":19.17,"n":1,"o":19.17,"t":"2026-10-12T23:15:00Z","v":500,"vw":19.17},{"c":19.1457,"h":19.1457,"l":19.1457,"n":1,"o":19.1457,"t":"2026-10-12T23:30:00Z","v":688,"vw":19.1457},{"c":19.15,"h":19.15,"l":19.15,"n":3,"o":19.15,"t":"2026-10-12T23:45:00Z","v":1185,"vw":19.15},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-10-13T08:00:00Z","v":338,"vw":19.18},{"c":19.33,"h":19.33,"l":19.33,"n":1,"o":19.33,"t":"2026-10-13T11:15:00Z","v":125,"vw":19.33},{"c":19.36,"h":19.36,"l":19.36,"n":5,"o":19.36,"t":"2026-10-13T12:00:00Z","v":140,"vw":19.36},{"c":19.37,"h":19.37,"l":19.34,"n":20,"o":19.365,"t":"2026-10-13T12:30:00Z","v":1818,"vw":19.351775},{"c":19.32,"h":19.32,"l":19.32,"n":7,"o":19.32,"t":"2026-10-13T12:45:00Z","v":401,"vw":19.32},{"c":19.39,"h":19.39,"l":19.25,"n":25,"o":19.2717,"t":"2026-10-13T13:00:00Z","v":2987,"vw":19.331274},{"c":19.305,"h":19.39,"l":19.305,"n":621,"o":19.33,"t":"2026-10-13T13:15:00Z","v":2075,"vw":19.324756},{"c":19.625,"h":19.7275,"l":19.42,"n":2063,"o":19.43,"t":"2026-10-13T13:30:00Z","v":317307,"vw":19.584089},{"c":19.375,"h":19.6301,"l":19.37,"n":1513,"o":19.63,"t":"2026-10-13T13:45:00Z","v":141937,"vw":19.514631},{"c":19.49,"h":19.51,"l":19.33,"n":1633,"o":19.37,"t":"2026-10-13T14:00:00Z","v":159954,"vw":19.419764},{"c":19.47,"h":19.505,"l":19.455,"n":1258,"o":19.495,"t":"2026-10-13T14:15:00Z","v":129400,"vw":19.482168},{"c":19.4,"h":19.48,"l":19.4,"n":1208,"o":19.48,"t":"2026-10-13T14:30:00Z","v":117024,"vw":19.435119},{"c":19.41,"h":19.48,"l":19.354,"n":1775,"o":19.405,"t":"2026-10-13T14:45:00Z","v":240724,"vw":19.399469},{"c":19.415,"h":19.45,"l":19.385,"n":1093,"o":19.41,"t":"2026-10-13T15:00:00Z","v":96676,"vw":19.412402},{"c":19.445,"h":19.45,"l":19.405,"n":749,"o":19.415,"t":"2026-10-13T15:15:00Z","v":58905,"vw":19.42864},{"c":19.415,"h":19.45,"l":19.39,"n":1067,"o":19.445,"t":"2026-10-13T15:30:00Z","v":86613,"vw":19.422213},{"c":19.43,"h":19.44,"l":19.39,"n":941,"o":19.42,"t":"2026-10-13T15:45:00Z","v":106637,"vw":19.416276},{"c":19.405,"h":19.435,"l":19.35,"n":1375,"o":19.43,"t":"2026-10-13T16:00:00Z","v":162196,"vw":19.392884},{"c":19.475,"h":19.51,"l":19.4,"n":1383,"o":19.41,"t":"2026-10-13T16:15:00Z","v":199922,"vw":19.467927},{"c":19.475,"h":19.495,"l":19.46,"n":832,"o":19.475,"t":"2026-10-13T16:30:00Z","v":76745,"vw":19.477543},{"c":19.505,"h":19.51,"l":19.45,"n":1087,"o":19.47,"t":"2026-10-13T16:45:00Z","v":99517,"vw":19.471815},{"c":19.475,"h":19.505,"l":19.46,"n":905,"o":19.505,"t":"2026-10-13T17:00:00Z","v":89520,"vw":19.484703},{"c":19.515,"h":19.54,"l":19.47,"n":1065,"o":19.475,"t":"2026-10-13T17:15:00Z","v":97915,"vw":19.499649},{"c":19.505,"h":19.545,"l":19.5,"n":835,"o":19.515,"t":"2026-10-13T17:30:00Z","v":76089,"vw":19.529262},{"c":19.485,"h":19.51,"l":19.47,"n":826,"o":19.5,"t":"2026-10-13T17:45:00Z","v":76990,"vw":19.491393},{"c":19.47,"h":19.525,"l":19.47,"n":1050,"o":19.48,"t":"2026-10-13T18:00:00Z","v":88816,"vw":19.491942},{"c":19.5192,"h":19.5192,"l":19.46,"n":1114,"o":19.47,"t":"2026-10-13T18:15:00Z","v":95365,"vw":19.48335},{"c":19.545,"h":19.56,"l":19.51,"n":1238,"o":19.515,"t":"2026-10-13T18:30:00Z","v":104937,"vw":19.529802},{"c":19.54,"h":19.57,"l":19.53,"n":1024,"o":19.545,"t":"2026-10-13T18:45:00Z","v":85878,"vw":19.546954},{"c":19.545,"h":19.56,"l":19.52,"n":1466,"o":19.545,"t":"2026-10-13T19:00:00Z","v":130354,"vw":19.540788},{"c":19.485,"h":19.5499,"l":19.48,"n":1286,"o":19.545,"t":"2026-10-13T19:15:00Z","v":112075,"vw":19.519301},{"c":19.465,"h":19.5,"l":19.44,"n":2090,"o":19.48,"t":"2026-10-13T19:30:00Z","v":232085,"vw":19.462107},{"c":19.49,"h":19.56,"l":19.45,"n":5493,"o":19.465,"t":"2026-10-13T19:45:00Z","v":740548,"vw":19.517129},{"c":19.5,"h":19.5,"l":19.48,"n":48,"o":19.48,"t":"2026-10-13T20:00:00Z","v":1896433,"vw":19.480007},{"c":19.48,"h":19.51,"l":19.48,"n":2,"o":19.51,"t":"2026-10-13T20:30:00Z","v":1224,"vw":19.482451},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-13T20:45:00Z","v":300,"vw":19.5},{"c":19.47,"h":19.47,"l":19.47,"n":1,"o":19.47,"t":"2026-10-13T23:30:00Z","v":200,"vw":19.47},{"c":19.48,"h":19.48,"l":19.46,"n":7,"o":19.47,"t":"2026-10-13T23:45:00Z","v":1264,"vw":19.464074},{"c":19.45,"h":19.45,"l":19.45,"n":137,"o":19.45,"t":"2026-10-14T08:45:00Z","v":715,"vw":19.45},{"c":19.7,"h":19.7,"l":19.52,"n":26,"o":19.52,"t":"2026-10-14T09:00:00Z","v":1567,"vw":19.588891},{"c":19.46,"h":19.51,"l":19.385,"n":556,"o":19.51,"t":"2026-10-14T10:15:00Z","v":3068,"vw":19.476144},{"c":19.555,"h":19.65,"l":19.46,"n":344,"o":19.65,"t":"2026-10-14T10:45:00Z","v":2455,"vw":19.550225},{"c":19.73,"h":19.73,"l":19.2,"n":287,"o":19.37,"t":"2026-10-14T11:00:00Z","v":6529,"vw":19.625058},{"c":19.52,"h":19.59,"l":19.4,"n":37,"o":19.5,"t":"2026-10-14T11:30:00Z","v":2408,"vw":19.485228},{"c":19.6,"h":19.6,"l":19.6,"n":5,"o":19.6,"t":"2026-10-14T12:00:00Z","v":247,"vw":19.6},{"c":19.53,"h":19.53,"l":19.53,"n":1,"o":19.53,"t":"2026-10-14T12:15:00Z","v":100,"vw":19.53},{"c":19.26,"h":19.5,"l":19.25,"n":23,"o":19.5,"t":"2026-10-14T12:30:00Z","v":2562,"vw":19.367263},{"c":19.31,"h":19.31,"l":19.23,"n":20,"o":19.26,"t":"2026-10-14T12:45:00Z","v":7627,"vw":19.259797},{"c":19.23,"h":19.3,"l":19.23,"n":3,"o":19.3,"t":"2026-10-14T13:00:00Z","v":1129,"vw":19.281399},{"c":19.47,"h":19.495,"l":19.41,"n":698,"o":19.41,"t":"2026-10-14T13:30:00Z","v":92348,"vw":19.437967},{"c":19.475,"h":19.535,"l":19.435,"n":1396,"o":19.47,"t":"2026-10-14T13:45:00Z","v":142226,"vw":19.499213},{"c":19.395,"h":19.52,"l":19.39,"n":1339,"o":19.47,"t":"2026-10-14T14:00:00Z","v":105695,"vw":19.46318},{"c":19.435,"h":19.46,"l":19.395,"n":1193,"o":19.4,"t":"2026-10-14T14:15:00Z","v":84562,"vw":19.422732},{"c":19.44,"h":19.45,"l":19.38,"n":1501,"o":19.43,"t":"2026-10-14T14:30:00Z","v":94528,"vw":19.410343},{"c":19.395,"h":19.44,"l":19.38,"n":1125,"o":19.44,"t":"2026-10-14T14:45:00Z","v":84431,"vw":19.405084},{"c":19.395,"h":19.405,"l":19.36,"n":1080,"o":19.395,"t":"2026-10-14T15:00:00Z","v":85778,"vw":19.384032},{"c":19.44,"h":19.475,"l":19.385,"n":1235,"o":19.39,"t":"2026-10-14T15:15:00Z","v":115112,"vw":19.426782},{"c":19.44,"h":19.455,"l":19.4,"n":1100,"o":19.45,"t":"2026-10-14T15:30:00Z","v":142765,"vw":19.429777},{"c":19.415,"h":19.465,"l":19.41,"n":749,"o":19.435,"t":"2026-10-14T15:45:00Z","v":53341,"vw":19.445762},{"c":19.435,"h":19.445,"l":19.42,"n":1074,"o":19.42,"t":"2026-10-14T16:00:00Z","v":85458,"vw":19.432929},{"c":19.47,"h":19.48,"l":19.42,"n":903,"o":19.44,"t":"2026-10-14T16:15:00Z","v":69442,"vw":19.446894},{"c":19.475,"h":19.48,"l":19.4,"n":1175,"o":19.465,"t":"2026-10-14T16:30:00Z","v":106990,"vw":19.443174},{"c":19.47,"h":19.47,"l":19.435,"n":753,"o":19.47,"t":"2026-10-14T16:45:00Z","v":44938,"vw":19.455179},{"c":19.4059,"h":19.485,"l":19.395,"n":882,"o":19.47,"t":"2026-10-14T17:00:00Z","v":69964,"vw":19.443217},{"c":19.42,"h":19.435,"l":19.4015,"n":747,"o":19.4015,"t":"2026-10-14T17:15:00Z","v":50833,"vw":19.423809},{"c":19.37,"h":19.43,"l":19.37,"n":867,"o":19.42,"t":"2026-10-14T17:30:00Z","v":96168,"vw":19.403985},{"c":19.365,"h":19.375,"l":19.34,"n":953,"o":19.37,"t":"2026-10-14T17:45:00Z","v":87924,"vw":19.35826},{"c":19.37,"h":19.38,"l":19.315,"n":1116,"o":19.365,"t":"2026-10-14T18:00:00Z","v":94684,"vw":19.337219},{"c":19.425,"h":19.44,"l":19.375,"n":1072,"o":19.375,"t":"2026-10-14T18:15:00Z","v":74874,"vw":19.418922},{"c":19.375,"h":19.425,"l":19.35,"n":1206,"o":19.425,"t":"2026-10-14T18:30:00Z","v":102399,"vw":19.378663},{"c":19.375,"h":19.395,"l":19.355,"n":1083,"o":19.37,"t":"2026-10-14T18:45:00Z","v":93980,"vw":19.375387},{"c":19.335,"h":19.375,"l":19.33,"n":1057,"o":19.375,"t":"2026-10-14T19:00:00Z","v":93834,"vw":19.356415},{"c":19.375,"h":19.38,"l":19.3,"n":1731,"o":19.335,"t":"2026-10-14T19:15:00Z","v":162915,"vw":19.344494},{"c":19.4712,"h":19.49,"l":19.37,"n":2303,"o":19.375,"t":"2026-10-14T19:30:00Z","v":248138,"vw":19.452221},{"c":19.575,"h":19.6,"l":19.47,"n":7375,"o":19.475,"t":"2026-10-14T19:45:00Z","v":876258,"vw":19.554621},{"c":19.57,"h":19.57,"l":19.57,"n":38,"o":19.57,"t":"2026-10-14T20:00:00Z","v":720074,"vw":19.57},{"c":19.25,"h":19.3332,"l":19.25,"n":2,"o":19.3332,"t":"2026-10-14T20:15:00Z","v":530,"vw":19.312792},{"c":19.57,"h":19.57,"l":19.57,"n":1,"o":19.57,"t":"2026-10-14T20:30:00Z","v":83227,"vw":19.57},{"c":19.57,"h":19.57,"l":19.57,"n":1,"o":19.57,"t":"2026-10-14T20:45:00Z","v":850,"vw":19.57},{"c":19.3868,"h":19.3868,"l":19.3868,"n":1,"o":19.3868,"t":"2026-10-14T21:30:00Z","v":100,"vw":19.3868},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-10-14T23:15:00Z","v":150,"vw":19.25},{"c":19.48,"h":19.48,"l":19.48,"n":3,"o":19.48,"t":"2026-10-15T11:45:00Z","v":816,"vw":19.48},{"c":19.6,"h":19.6,"l":19.6,"n":2,"o":19.6,"t":"2026-10-15T12:30:00Z","v":226,"vw":19.6},{"c":19.55,"h":19.55,"l":19.55,"n":4,"o":19.55,"t":"2026-10-15T12:45:00Z","v":350,"vw":19.55},{"c":19.35,"h":19.61,"l":19.3,"n":158,"o":19.51,"t":"2026-10-15T13:15:00Z","v":12362,"vw":19.483319},{"c":19.75,"h":19.85,"l":19.43,"n":945,"o":19.43,"t":"2026-10-15T13:30:00Z","v":120413,"vw":19.763091},{"c":19.89,"h":19.94,"l":19.7,"n":1121,"o":19.74,"t":"2026-10-15T13:45:00Z","v":91347,"vw":19.833551},{"c":19.985,"h":20.005,"l":19.866,"n":1555,"o":19.89,"t":"2026-10-15T14:00:00Z","v":124683,"vw":19.961064},{"c":20.06,"h":20.11,"l":19.955,"n":1943,"o":19.985,"t":"2026-10-15T14:15:00Z","v":169588,"vw":20.044392},{"c":20.065,"h":20.11,"l":20.035,"n":1594,"o":20.07,"t":"2026-10-15T14:30:00Z","v":118680,"vw":20.06648},{"c":20.125,"h":20.14,"l":20.05,"n":1326,"o":20.065,"t":"2026-10-15T14:45:00Z","v":77268,"vw":20.093554},{"c":20.195,"h":20.22,"l":20.1226,"n":1872,"o":20.1226,"t":"2026-10-15T15:00:00Z","v":138809,"vw":20.176433},{"c":20.355,"h":20.355,"l":20.195,"n":1982,"o":20.195,"t":"2026-10-15T15:15:00Z","v":174246,"vw":20.289773},{"c":20.335,"h":20.385,"l":20.305,"n":1694,"o":20.35,"t":"2026-10-15T15:30:00Z","v":153608,"vw":20.338223},{"c":20.22,"h":20.35,"l":20.21,"n":1415,"o":20.335,"t":"2026-10-15T15:45:00Z","v":128445,"vw":20.299559},{"c":20.205,"h":20.27,"l":20.19,"n":1528,"o":20.225,"t":"2026-10-15T16:00:00Z","v":180650,"vw":20.241286},{"c":20.205,"h":20.26,"l":20.205,"n":1184,"o":20.205,"t":"2026-10-15T16:15:00Z","v":81585,"vw":20.229974},{"c":20.175,"h":20.205,"l":20.15,"n":1004,"o":20.205,"t":"2026-10-15T16:30:00Z","v":82746,"vw":20.178612},{"c":20.155,"h":20.195,"l":20.115,"n":1510,"o":20.18,"t":"2026-10-15T16:45:00Z","v":192952,"vw":20.162677},{"c":20.2,"h":20.2,"l":20.16,"n":952,"o":20.16,"t":"2026-10-15T17:00:00Z","v":79892,"vw":20.181019},{"c":20.315,"h":20.32,"l":20.2,"n":1104,"o":20.2,"t":"2026-10-15T17:15:00Z","v":82757,"vw":20.253976},{"c":20.455,"h":20.46,"l":20.315,"n":1972,"o":20.315,"t":"2026-10-15T17:30:00Z","v":188124,"vw":20.370363},{"c":20.53,"h":20.53,"l":20.445,"n":1671,"o":20.455,"t":"2026-10-15T17:45:00Z","v":135539,"vw":20.475075},{"c":20.565,"h":20.585,"l":20.515,"n":1712,"o":20.53,"t":"2026-10-15T18:00:00Z","v":117503,"vw":20.549368},{"c":20.5,"h":20.59,"l":20.5,"n":1586,"o":20.565,"t":"2026-10-15T18:15:00Z","v":110074,"vw":20.552649},{"c":20.5482,"h":20.59,"l":20.505,"n":2102,"o":20.505,"t":"2026-10-15T18:30:00Z","v":189821,"vw":20.550278},{"c":20.51,"h":20.55,"l":20.5,"n":1686,"o":20.54,"t":"2026-10-15T18:45:00Z","v":122053,"vw":20.521201},{"c":20.53,"h":20.54,"l":20.505,"n":1721,"o":20.505,"t":"2026-10-15T19:00:00Z","v":129051,"vw":20.524493},{"c":20.565,"h":20.57,"l":20.5,"n":2030,"o":20.525,"t":"2026-10-15T19:15:00Z","v":180475,"vw":20.531594},{"c":20.61,"h":20.61,"l":20.555,"n":2693,"o":20.565,"t":"2026-10-15T19:30:00Z","v":267923,"vw":20.580933},{"c":20.66,"h":20.67,"l":20.6,"n":9111,"o":20.605,"t":"2026-10-15T19:45:00Z","v":1111750,"vw":20.640102},{"c":20.57,"h":20.65,"l":20.5,"n":38,"o":20.65,"t":"2026-10-15T20:00:00Z","v":795797,"vw":20.649914},{"c":20.65,"h":20.65,"l":20.65,"n":2,"o":20.65,"t":"2026-10-15T20:30:00Z","v":2368,"vw":20.65},{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-10-15T21:00:00Z","v":158,"vw":20.65},{"c":20.59,"h":20.59,"l":20.59,"n":1,"o":20.59,"t":"2026-10-15T21:45:00Z","v":500,"vw":20.59},{"c":20.5095,"h":20.5095,"l":20.5095,"n":1,"o":20.5095,"t":"2026-10-15T22:00:00Z","v":125,"vw":20.5095},{"c":20.6268,"h":20.6268,"l":20.6268,"n":1,"o":20.6268,"t":"2026-10-15T22:30:00Z","v":100,"vw":20.6268},{"c":20.55,"h":20.55,"l":20.55,"n":1,"o":20.55,"t":"2026-10-15T23:15:00Z","v":100,"vw":20.55},{"c":20.6,"h":20.6,"l":20.6,"n":3,"o":20.6,"t":"2026-10-16T08:00:00Z","v":451,"vw":20.6},{"c":20.68,"h":20.68,"l":20.68,"n":1,"o":20.68,"t":"2026-10-16T08:15:00Z","v":200,"vw":20.68},{"c":20.65,"h":20.65,"l":20.61,"n":9,"o":20.61,"t":"2026-10-16T11:00:00Z","v":915,"vw":20.626978},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-10-16T11:45:00Z","v":300,"vw":20.7},{"c":20.905,"h":20.925,"l":20.69,"n":1145,"o":20.7,"t":"2026-10-16T13:30:00Z","v":119351,"vw":20.8015},{"c":20.92,"h":20.94,"l":20.84,"n":1745,"o":20.91,"t":"2026-10-16T13:45:00Z","v":139577,"vw":20.895343},{"c":20.82,"h":20.93,"l":20.79,"n":2017,"o":20.93,"t":"2026-10-16T14:00:00Z","v":154119,"vw":20.868786},{"c":20.7545,"h":20.825,"l":20.73,"n":2963,"o":20.825,"t":"2026-10-16T14:15:00Z","v":244944,"vw":20.777546},{"c":20.68,"h":20.795,"l":20.67,"n":1254,"o":20.76,"t":"2026-10-16T14:30:00Z","v":93501,"vw":20.732761},{"c":20.73,"h":20.745,"l":20.69,"n":1142,"o":20.69,"t":"2026-10-16T14:45:00Z","v":74278,"vw":20.720278},{"c":20.795,"h":20.81,"l":20.71,"n":1215,"o":20.74,"t":"2026-10-16T15:00:00Z","v":78612,"vw":20.750103},{"c":20.685,"h":20.81,"l":20.665,"n":1996,"o":20.795,"t":"2026-10-16T15:15:00Z","v":145415,"vw":20.740388},{"c":20.59,"h":20.705,"l":20.58,"n":1025,"o":20.685,"t":"2026-10-16T15:30:00Z","v":75380,"vw":20.662332},{"c":20.595,"h":20.625,"l":20.57,"n":1027,"o":20.6,"t":"2026-10-16T15:45:00Z","v":72514,"vw":20.602857},{"c":20.665,"h":20.67,"l":20.6,"n":1505,"o":20.6,"t":"2026-10-16T16:00:00Z","v":117378,"vw":20.644027},{"c":20.615,"h":20.69,"l":20.61,"n":1288,"o":20.67,"t":"2026-10-16T16:15:00Z","v":116871,"vw":20.632786},{"c":20.585,"h":20.63,"l":20.57,"n":942,"o":20.61,"t":"2026-10-16T16:30:00Z","v":56852,"vw":20.595382},{"c":20.485,"h":20.5924,"l":20.48,"n":905,"o":20.585,"t":"2026-10-16T16:45:00Z","v":46817,"vw":20.532011},{"c":20.425,"h":20.495,"l":20.41,"n":1269,"o":20.49,"t":"2026-10-16T17:00:00Z","v":84341,"vw":20.448842},{"c":20.39,"h":20.43,"l":20.38,"n":807,"o":20.425,"t":"2026-10-16T17:15:00Z","v":35756,"vw":20.404287},{"c":20.425,"h":20.46,"l":20.37,"n":1113,"o":20.385,"t":"2026-10-16T17:30:00Z","v":67179,"vw":20.412282},{"c":20.38,"h":20.425,"l":20.37,"n":703,"o":20.42,"t":"2026-10-16T17:45:00Z","v":36429,"vw":20.396271},{"c":20.29,"h":20.37,"l":20.27,"n":1191,"o":20.37,"t":"2026-10-16T18:00:00Z","v":67715,"vw":20.312609},{"c":20.2699,"h":20.315,"l":20.255,"n":1203,"o":20.3,"t":"2026-10-16T18:15:00Z","v":79854,"vw":20.275559},{"c":20.32,"h":20.33,"l":20.24,"n":1261,"o":20.265,"t":"2026-10-16T18:30:00Z","v":92352,"vw":20.289029},{"c":20.305,"h":20.34,"l":20.285,"n":1383,"o":20.33,"t":"2026-10-16T18:45:00Z","v":99190,"vw":20.312061},{"c":20.33,"h":20.33,"l":20.26,"n":1823,"o":20.305,"t":"2026-10-16T19:00:00Z","v":152314,"vw":20.291601},{"c":20.285,"h":20.33,"l":20.275,"n":1463,"o":20.33,"t":"2026-10-16T19:15:00Z","v":126728,"vw":20.30326},{"c":20.345,"h":20.345,"l":20.28,"n":2165,"o":20.29,"t":"2026-10-16T19:30:00Z","v":179859,"vw":20.312831},{"c":20.43,"h":20.47,"l":20.325,"n":6360,"o":20.345,"t":"2026-10-16T19:45:00Z","v":659766,"vw":20.399504},{"c":20.44,"h":20.47,"l":20.4347,"n":49,"o":20.435,"t":"2026-10-16T20:00:00Z","v":394122,"vw":20.440033},{"c":20.44,"h":20.44,"l":20.44,"n":1,"o":20.44,"t":"2026-10-16T20:30:00Z","v":1232,"vw":20.44},{"c":20.44,"h":20.44,"l":20.44,"n":2,"o":20.44,"t":"2026-10-19T09:30:00Z","v":201,"vw":20.44},{"c":20.5,"h":20.5,"l":20.49,"n":4,"o":20.49,"t":"2026-10-19T13:15:00Z","v":1463,"vw":20.494874},{"c":20.35,"h":20.56,"l":20.35,"n":683,"o":20.43,"t":"2026-10-19T13:30:00Z","v":90185,"vw":20.418336},{"c":20.3894,"h":20.4,"l":20.29,"n":971,"o":20.35,"t":"2026-10-19T13:45:00Z","v":64669,"vw":20.344596},{"c":20.3203,"h":20.44,"l":20.31,"n":926,"o":20.37,"t":"2026-10-19T14:00:00Z","v":58511,"vw":20.370731},{"c":20.39,"h":20.39,"l":20.33,"n":1032,"o":20.33,"t":"2026-10-19T14:15:00Z","v":81499,"vw":20.366632},{"c":20.36,"h":20.425,"l":20.355,"n":1163,"o":20.39,"t":"2026-10-19T14:30:00Z","v":60323,"vw":20.382891},{"c":20.45,"h":20.5,"l":20.36,"n":1405,"o":20.36,"t":"2026-10-19T14:45:00Z","v":112366,"vw":20.431518},{"c":20.55,"h":20.57,"l":20.445,"n":1319,"o":20.45,"t":"2026-10-19T15:00:00Z","v":149918,"vw":20.483924},{"c":20.585,"h":20.6212,"l":20.535,"n":1005,"o":20.545,"t":"2026-10-19T15:15:00Z","v":66322,"vw":20.576337},{"c":20.575,"h":20.62,"l":20.57,"n":968,"o":20.585,"t":"2026-10-19T15:30:00Z","v":69015,"vw":20.590605},{"c":20.545,"h":20.585,"l":20.52,"n":1126,"o":20.575,"t":"2026-10-19T15:45:00Z","v":66964,"vw":20.564404},{"c":20.53,"h":20.5499,"l":20.495,"n":941,"o":20.545,"t":"2026-10-19T16:00:00Z","v":57780,"vw":20.518125},{"c":20.52,"h":20.545,"l":20.5,"n":959,"o":20.52,"t":"2026-10-19T16:15:00Z","v":51636,"vw":20.525269},{"c":20.515,"h":20.54,"l":20.485,"n":962,"o":20.515,"t":"2026-10-19T16:30:00Z","v":67218,"vw":20.512015},{"c":20.515,"h":20.56,"l":20.51,"n":863,"o":20.515,"t":"2026-10-19T16:45:00Z","v":66260,"vw":20.529089},{"c":20.515,"h":20.52,"l":20.465,"n":993,"o":20.51,"t":"2026-10-19T17:00:00Z","v":73121,"vw":20.494379},{"c":20.545,"h":20.55,"l":20.505,"n":660,"o":20.51,"t":"2026-10-19T17:15:00Z","v":33769,"vw":20.517772},{"c":20.565,"h":20.5696,"l":20.52,"n":988,"o":20.54,"t":"2026-10-19T17:30:00Z","v":71674,"vw":20.543608},{"c":20.555,"h":20.57,"l":20.54,"n":928,"o":20.565,"t":"2026-10-19T17:45:00Z","v":59757,"vw":20.555906},{"c":20.575,"h":20.58,"l":20.555,"n":907,"o":20.555,"t":"2026-10-19T18:00:00Z","v":60255,"vw":20.567859},{"c":20.555,"h":20.585,"l":20.545,"n":886,"o":20.58,"t":"2026-10-19T18:15:00Z","v":59475,"vw":20.565418},{"c":20.54,"h":20.58,"l":20.54,"n":936,"o":20.555,"t":"2026-10-19T18:30:00Z","v":72303,"vw":20.558477},{"c":20.545,"h":20.555,"l":20.52,"n":1197,"o":20.54,"t":"2026-10-19T18:45:00Z","v":97536,"vw":20.541752},{"c":20.54,"h":20.57,"l":20.535,"n":967,"o":20.545,"t":"2026-10-19T19:00:00Z","v":76541,"vw":20.547166},{"c":20.605,"h":20.62,"l":20.54,"n":1260,"o":20.54,"t":"2026-10-19T19:15:00Z","v":265957,"vw":20.57632},{"c":20.63,"h":20.665,"l":20.61,"n":2120,"o":20.61,"t":"2026-10-19T19:30:00Z","v":204162,"vw":20.632228},{"c":20.64,"h":20.66,"l":20.57,"n":4952,"o":20.635,"t":"2026-10-19T19:45:00Z","v":595922,"vw":20.613743},{"c":20.63,"h":20.63,"l":20.63,"n":34,"o":20.63,"t":"2026-10-19T20:00:00Z","v":470874,"vw":20.63},{"c":20.63,"h":20.63,"l":20.63,"n":1,"o":20.63,"t":"2026-10-19T20:15:00Z","v":14457,"vw":20.63},{"c":20.63,"h":20.63,"l":20.63,"n":1,"o":20.63,"t":"2026-10-19T20:30:00Z","v":1155,"vw":20.63},{"c":20.66,"h":20.66,"l":20.66,"n":1,"o":20.66,"t":"2026-10-20T08:00:00Z","v":100,"vw":20.66},{"c":20.7,"h":20.7,"l":20.7,"n":7,"o":20.7,"t":"2026-10-20T11:00:00Z","v":404,"vw":20.7},{"c":20.65,"h":20.65,"l":20.65,"n":2,"o":20.65,"t":"2026-10-20T13:00:00Z","v":232,"vw":20.65},{"c":20.865,"h":20.96,"l":20.78,"n":757,"o":20.84,"t":"2026-10-20T13:30:00Z","v":86283,"vw":20.883047},{"c":20.78,"h":20.94,"l":20.76,"n":2228,"o":20.865,"t":"2026-10-20T13:45:00Z","v":265394,"vw":20.864751},{"c":20.65,"h":20.77,"l":20.64,"n":1239,"o":20.77,"t":"2026-10-20T14:00:00Z","v":127188,"vw":20.682215},{"c":20.75,"h":20.78,"l":20.59,"n":1114,"o":20.645,"t":"2026-10-20T14:15:00Z","v":93692,"vw":20.694651},{"c":20.835,"h":20.865,"l":20.77,"n":805,"o":20.77,"t":"2026-10-20T14:30:00Z","v":53741,"vw":20.823944},{"c":20.91,"h":20.935,"l":20.815,"n":851,"o":20.835,"t":"2026-10-20T14:45:00Z","v":48136,"vw":20.884329},{"c":20.86,"h":20.925,"l":20.835,"n":1047,"o":20.91,"t":"2026-10-20T15:00:00Z","v":89930,"vw":20.881047},{"c":20.795,"h":20.89,"l":20.785,"n":892,"o":20.865,"t":"2026-10-20T15:15:00Z","v":52369,"vw":20.839136},{"c":20.795,"h":20.81,"l":20.765,"n":583,"o":20.79,"t":"2026-10-20T15:30:00Z","v":44971,"vw":20.788442},{"c":20.72,"h":20.8086,"l":20.71,"n":624,"o":20.795,"t":"2026-10-20T15:45:00Z","v":41573,"vw":20.763716},{"c":20.695,"h":20.725,"l":20.68,"n":663,"o":20.715,"t":"2026-10-20T16:00:00Z","v":36752,"vw":20.703368},{"c":20.695,"h":20.705,"l":20.66,"n":687,"o":20.7,"t":"2026-10-20T16:15:00Z","v":40625,"vw":20.682039},{"c":20.755,"h":20.78,"l":20.695,"n":631,"o":20.695,"t":"2026-10-20T16:30:00Z","v":31626,"vw":20.741299},{"c":20.74,"h":20.795,"l":20.735,"n":593,"o":20.755,"t":"2026-10-20T16:45:00Z","v":36997,"vw":20.769275},{"c":20.675,"h":20.745,"l":20.67,"n":704,"o":20.74,"t":"2026-10-20T17:00:00Z","v":46205,"vw":20.70783},{"c":20.705,"h":20.71,"l":20.675,"n":714,"o":20.68,"t":"2026-10-20T17:15:00Z","v":60846,"vw":20.693525},{"c":20.735,"h":20.74,"l":20.71,"n":637,"o":20.71,"t":"2026-10-20T17:30:00Z","v":32847,"vw":20.721874},{"c":20.765,"h":20.766,"l":20.735,"n":692,"o":20.735,"t":"2026-10-20T17:45:00Z","v":49388,"vw":20.754876},{"c":20.775,"h":20.775,"l":20.745,"n":751,"o":20.765,"t":"2026-10-20T18:00:00Z","v":42996,"vw":20.761524},{"c":20.715,"h":20.785,"l":20.715,"n":819,"o":20.78,"t":"2026-10-20T18:15:00Z","v":70650,"vw":20.753938},{"c":20.685,"h":20.74,"l":20.68,"n":1015,"o":20.715,"t":"2026-10-20T18:30:00Z","v":62791,"vw":20.715686},{"c":20.71,"h":20.72,"l":20.68,"n":1237,"o":20.685,"t":"2026-10-20T18:45:00Z","v":92135,"vw":20.702572},{"c":20.725,"h":20.73,"l":20.705,"n":1247,"o":20.72,"t":"2026-10-20T19:00:00Z","v":90014,"vw":20.719125},{"c":20.725,"h":20.735,"l":20.71,"n":1203,"o":20.72,"t":"2026-10-20T19:15:00Z","v":91839,"vw":20.724332},{"c":20.755,"h":20.76,"l":20.72,"n":1883,"o":20.725,"t":"2026-10-20T19:30:00Z","v":151005,"vw":20.737216},{"c":20.84,"h":20.85,"l":20.685,"n":4988,"o":20.755,"t":"2026-10-20T19:45:00Z","v":657191,"vw":20.758752},{"c":20.75,"h":20.85,"l":20.75,"n":48,"o":20.85,"t":"2026-10-20T20:00:00Z","v":547612,"vw":20.849981},{"c":20.85,"h":20.85,"l":20.85,"n":1,"o":20.85,"t":"2026-10-20T20:30:00Z","v":700,"vw":20.85},{"c":20.8,"h":20.8,"l":20.8,"n":2,"o":20.8,"t":"2026-10-20T21:30:00Z","v":1009,"vw":20.8},{"c":20.8096,"h":20.8096,"l":20.8096,"n":1,"o":20.8096,"t":"2026-10-20T22:30:00Z","v":322,"vw":20.8096},{"c":20.6748,"h":20.6748,"l":20.6748,"n":1,"o":20.6748,"t":"2026-10-20T23:45:00Z","v":200,"vw":20.6748},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-21T10:30:00Z","v":100,"vw":20.5},{"c":20.7,"h":20.7,"l":20.7,"n":2,"o":20.7,"t":"2026-10-21T11:00:00Z","v":412,"vw":20.7},{"c":20.7,"h":20.7,"l":20.69,"n":2,"o":20.69,"t":"2026-10-21T12:00:00Z","v":1372,"vw":20.698455},{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-10-21T12:30:00Z","v":1000,"vw":20.6},{"c":20.51,"h":20.51,"l":20.51,"n":1,"o":20.51,"t":"2026-10-21T13:00:00Z","v":150,"vw":20.51},{"c":20.9,"h":20.9,"l":20.75,"n":27,"o":20.76,"t":"2026-10-21T13:15:00Z","v":2007,"vw":20.781945},{"c":21.05,"h":21.165,"l":20.78,"n":1444,"o":20.97,"t":"2026-10-21T13:30:00Z","v":201111,"vw":21.028803},{"c":21.015,"h":21.14,"l":21.01,"n":1036,"o":21.06,"t":"2026-10-21T13:45:00Z","v":93942,"vw":21.078595},{"c":21.01,"h":21.015,"l":20.85,"n":924,"o":21.015,"t":"2026-10-21T14:00:00Z","v":101053,"vw":20.918048},{"c":20.975,"h":21.06,"l":20.95,"n":996,"o":21.03,"t":"2026-10-21T14:15:00Z","v":102073,"vw":21.007469},{"c":20.9701,"h":21.01,"l":20.9,"n":1601,"o":20.975,"t":"2026-10-21T14:30:00Z","v":281623,"vw":20.930267},{"c":20.94,"h":20.995,"l":20.94,"n":959,"o":20.98,"t":"2026-10-21T14:45:00Z","v":68951,"vw":20.965508},{"c":20.945,"h":20.945,"l":20.885,"n":1081,"o":20.935,"t":"2026-10-21T15:00:00Z","v":109423,"vw":20.911689},{"c":21.08,"h":21.08,"l":20.95,"n":1129,"o":20.95,"t":"2026-10-21T15:15:00Z","v":67745,"vw":21.00232},{"c":21.1,"h":21.11,"l":21.06,"n":1090,"o":21.08,"t":"2026-10-21T15:30:00Z","v":74433,"vw":21.087407},{"c":21.145,"h":21.145,"l":21.09,"n":933,"o":21.1,"t":"2026-10-21T15:45:00Z","v":74844,"vw":21.118586},{"c":21.155,"h":21.16,"l":21.11,"n":786,"o":21.145,"t":"2026-10-21T16:00:00Z","v":51055,"vw":21.132755},{"c":21.15,"h":21.16,"l":21.14,"n":879,"o":21.155,"t":"2026-10-21T16:15:00Z","v":53214,"vw":21.151112},{"c":21.205,"h":21.255,"l":21.15,"n":1455,"o":21.15,"t":"2026-10-21T16:30:00Z","v":95036,"vw":21.190725},{"c":21.155,"h":21.215,"l":21.145,"n":673,"o":21.2,"t":"2026-10-21T16:45:00Z","v":39890,"vw":21.180387},{"c":21.16,"h":21.18,"l":21.1213,"n":934,"o":21.155,"t":"2026-10-21T17:00:00Z","v":66656,"vw":21.154434},{"c":21.19,"h":21.19,"l":21.16,"n":738,"o":21.165,"t":"2026-10-21T17:15:00Z","v":41527,"vw":21.172803},{"c":21.17,"h":21.2,"l":21.14,"n":729,"o":21.19,"t":"2026-10-21T17:30:00Z","v":56592,"vw":21.164886},{"c":21.215,"h":21.23,"l":21.17,"n":842,"o":21.17,"t":"2026-10-21T17:45:00Z","v":50722,"vw":21.206132},{"c":21.205,"h":21.215,"l":21.175,"n":878,"o":21.215,"t":"2026-10-21T18:00:00Z","v":59111,"vw":21.195196},{"c":21.21,"h":21.21,"l":21.155,"n":1059,"o":21.205,"t":"2026-10-21T18:15:00Z","v":75962,"vw":21.180735},{"c":21.2399,"h":21.24,"l":21.18,"n":1107,"o":21.205,"t":"2026-10-21T18:30:00Z","v":88180,"vw":21.211867},{"c":21.025,"h":21.24,"l":21.025,"n":1210,"o":21.24,"t":"2026-10-21T18:45:00Z","v":121257,"vw":21.155116},{"c":20.885,"h":21.02,"l":20.825,"n":2458,"o":21.02,"t":"2026-10-21T19:00:00Z","v":246802,"vw":20.903659},{"c":20.99,"h":20.99,"l":20.87,"n":1682,"o":20.885,"t":"2026-10-21T19:15:00Z","v":134569,"vw":20.928973},{"c":20.985,"h":21.01,"l":20.94,"n":2177,"o":20.985,"t":"2026-10-21T19:30:00Z","v":209823,"vw":20.979793},{"c":20.96,"h":21.01,"l":20.91,"n":4740,"o":20.985,"t":"2026-10-21T19:45:00Z","v":500412,"vw":20.958128},{"c":20.93,"h":20.955,"l":20.93,"n":61,"o":20.955,"t":"2026-10-21T20:00:00Z","v":500676,"vw":20.930149},{"c":20.93,"h":20.93,"l":20.93,"n":1,"o":20.93,"t":"2026-10-21T20:30:00Z","v":3378,"vw":20.93},{"c":20.97,"h":20.98,"l":20.94,"n":30,"o":20.94,"t":"2026-10-21T20:45:00Z","v":9588,"vw":20.969163},{"c":20.6,"h":20.6,"l":20.6,"n":2,"o":20.6,"t":"2026-10-22T11:15:00Z","v":996,"vw":20.6},{"c":21.06,"h":21.13,"l":20.84,"n":388,"o":20.84,"t":"2026-10-22T13:30:00Z","v":72786,"vw":21.006876},{"c":21.15,"h":21.22,"l":21.04,"n":651,"o":21.04,"t":"2026-10-22T13:45:00Z","v":44576,"vw":21.165351},{"c":21.31,"h":21.31,"l":21.15,"n":838,"o":21.15,"t":"2026-10-22T14:00:00Z","v":109562,"vw":21.207536},{"c":21.23,"h":21.37,"l":21.22,"n":937,"o":21.31,"t":"2026-10-22T14:15:00Z","v":70402,"vw":21.311151},{"c":21.14,"h":21.255,"l":21.01,"n":601,"o":21.24,"t":"2026-10-22T14:30:00Z","v":30185,"vw":21.121834},{"c":21.22,"h":21.22,"l":21.13,"n":686,"o":21.15,"t":"2026-10-22T14:45:00Z","v":37074,"vw":21.180358},{"c":21.275,"h":21.3,"l":21.2,"n":905,"o":21.23,"t":"2026-10-22T15:00:00Z","v":64169,"vw":21.236184},{"c":21.325,"h":21.39,"l":21.28,"n":941,"o":21.28,"t":"2026-10-22T15:15:00Z","v":57852,"vw":21.354261},{"c":21.3,"h":21.355,"l":21.295,"n":823,"o":21.33,"t":"2026-10-22T15:30:00Z","v":65209,"vw":21.331565},{"c":21.26,"h":21.34,"l":21.26,"n":627,"o":21.3,"t":"2026-10-22T15:45:00Z","v":39426,"vw":21.301774},{"c":21.295,"h":21.3,"l":21.26,"n":423,"o":21.27,"t":"2026-10-22T16:00:00Z","v":22382,"vw":21.281717}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.08378558718861212,"strike":23.929715302491104,"iv":0.30153514234875445,"gamma":0.09588256227758007,"theta":-0.005674110320284698,"vega":0.010399021352313168,"rho":0.0015461388790464197,"breakevenPct":12.765911667901914},{"delta":0.15,"premium":0.13939056939501782,"strike":23.484875444839858,"iv":0.30175756227758005,"gamma":0.12488612099644128,"theta":-0.007408985765124555,"vega":0.013557384341637013,"rho":0.0023232533750046592,"breakevenPct":10.938088820074539},{"delta":0.2,"premium":0.1949955516014235,"strike":23.040035587188612,"iv":0.3019799822064057,"gamma":0.15388967971530249,"theta":-0.009143861209964414,"vega":0.01671574733096086,"rho":0.0031003678709628996,"breakevenPct":9.11026597224716},{"delta":0.25,"premium":0.26966870824053457,"strike":22.74665924276169,"iv":0.30377338530066816,"gamma":0.1690403674832962,"theta":-0.010237360801781737,"vega":0.018494710467706014,"rho":0.0038756272300265278,"breakevenPct":8.083249359014909},{"delta":0.3,"premium":0.346227728285078,"strike":22.46826280623608,"iv":0.3057221603563474,"gamma":0.18282099109131403,"theta":-0.011267427616926503,"vega":0.020137249443207127,"rho":0.0046507031140126665,"breakevenPct":7.135433362390968},{"delta":0.35,"premium":0.4227867483296214,"strike":22.18986636971047,"iv":0.3076709354120267,"gamma":0.19660161469933185,"theta":-0.012297494432071268,"vega":0.02177978841870824,"rho":0.005425778997998806,"breakevenPct":6.187617365767027},{"delta":0.4,"premium":0.5111709770114943,"strike":21.923850574712645,"iv":0.3097310344827586,"gamma":0.20576393678160917,"theta":-0.013083764367816091,"vega":0.022930459770114944,"rho":0.006196099200307815,"breakevenPct":5.353470541085406},{"delta":0.45,"premium":0.6249161877394636,"strike":21.684386973180075,"iv":0.31202988505747126,"gamma":0.20502159961685823,"theta":-0.013347174329501915,"vega":0.02302624521072797,"rho":0.0069562201104665,"breakevenPct":4.763104770695183},{"delta":0.5,"premium":0.738661398467433,"strike":21.44492337164751,"iv":0.3143287356321839,"gamma":0.20427926245210729,"theta":-0.013610584291187739,"vega":0.023122030651340997,"rho":0.007716341020625184,"breakevenPct":4.172739000304959},{"delta":0.55,"premium":0.8524066091954023,"strike":21.205459770114942,"iv":0.31662758620689657,"gamma":0.2035369252873563,"theta":-0.013873994252873563,"vega":0.023217816091954023,"rho":0.00847646193078387,"breakevenPct":3.582373229914734},{"delta":0.6,"premium":0.9762458926615553,"strike":20.961117196056954,"iv":0.31899660460021906,"gamma":0.2009130887185104,"theta":-0.014010569550930996,"vega":0.023093921139101862,"rho":0.009230740365099788,"breakevenPct":3.0164972468584548},{"delta":0.65,"premium":1.1610761226725084,"strike":20.687294633077766,"iv":0.32178959474260677,"gamma":0.1869207557502738,"theta":-0.01338077765607886,"vega":0.021642661555312158,"rho":0.00994971707918266,"breakevenPct":2.5985947675523433},{"delta":0.7,"premium":1.345906352683461,"strike":20.413472070098575,"iv":0.32458258488499453,"gamma":0.17292842278203724,"theta":-0.012750985761226725,"vega":0.020191401971522454,"rho":0.010668693793265531,"breakevenPct":2.1806922882462327},{"delta":0.75,"premium":1.5307365826944141,"strike":20.139649507119387,"iv":0.32737557502738224,"gamma":0.15893608981380064,"theta":-0.012121193866374589,"vega":0.018740142387732747,"rho":0.011387670507348405,"breakevenPct":1.762789808940121},{"delta":0.8,"premium":1.7417025199754153,"strike":19.84941610325753,"iv":0.32099975414874,"gamma":0.13999422249539026,"theta":-0.010836263060848185,"vega":0.016388752304855557,"rho":0.012092700662485809,"breakevenPct":1.3905546993798639},{"delta":0.85,"premium":1.9798709280885065,"strike":19.542102028272893,"iv":0.30508088506453596,"gamma":0.11590079901659497,"theta":-0.008869452980946529,"vega":0.013100491702519975,"rho":0.012783215011373843,"breakevenPct":1.065850933840803},{"delta":0.9,"premium":2.218039336201598,"strike":19.23478795328826,"iv":0.2891620159803319,"gamma":0.09180737553779963,"theta":-0.0069026429010448686,"vega":0.00981223110018439,"rho":0.013473729360261881,"breakevenPct":0.7411471683017414}],"put":[{"delta":0.1,"premium":0.1582077478222817,"strike":17.671690087108733,"iv":0.5558885144659635,"gamma":0.06369427424780602,"theta":-0.009316393528946854,"vega":0.01052204769809559,"rho":-0.001917023870059988,"breakevenPct":17.75777253211341},{"delta":0.15,"premium":0.17725392886683208,"strike":19.29859387923904,"iv":0.35575856079404466,"gamma":0.10673788254755996,"theta":-0.007945078577336642,"vega":0.013630438378825474,"rho":-0.0028385362666908266,"breakevenPct":10.207372855730423},{"delta":0.2,"premium":0.24962779156327544,"strike":19.712158808933,"iv":0.35029950372208435,"gamma":0.13089007444168735,"theta":-0.009392555831265508,"vega":0.016442679900744418,"rho":-0.0037776253411259744,"breakevenPct":8.605160754309814},{"delta":0.25,"premium":0.3263431542461005,"strike":20.08781051415367,"iv":0.3444364529173888,"gamma":0.15231005199306757,"theta":-0.01054049682264587,"vega":0.018830271519352976,"rho":-0.004716400254002797,"breakevenPct":7.201374219734372},{"delta":0.3,"premium":0.41299826689774694,"strike":20.376660889659156,"iv":0.33764846909300983,"gamma":0.1674746967071057,"theta":-0.01100265742345465,"vega":0.020245638359329868,"rho":-0.005654455902259247,"breakevenPct":6.2518777987254905},{"delta":0.35,"premium":0.4996533795493934,"strike":20.665511265164646,"iv":0.3308604852686309,"gamma":0.18263934142114385,"theta":-0.011464818024263431,"vega":0.02166100519930676,"rho":-0.006592511550515698,"breakevenPct":5.302381377716608},{"delta":0.4,"premium":0.58630849220104,"strike":20.954361640670133,"iv":0.32407250144425187,"gamma":0.19780398613518196,"theta":-0.011926978625072214,"vega":0.023076372039283654,"rho":-0.007530567198772149,"breakevenPct":4.352884956707724},{"delta":0.45,"premium":0.7000475285171104,"strike":21.200095057034222,"iv":0.3191981939163498,"gamma":0.20196083650190114,"theta":-0.011699857414448669,"vega":0.023219961977186312,"rho":-0.008477244399315794,"breakevenPct":3.7330475298562704},{"delta":0.5,"premium":0.8188688212927757,"strike":21.437737642585553,"iv":0.31468298479087453,"gamma":0.20405209125475285,"theta":-0.011343393536121673,"vega":0.02312490494296578,"rho":-0.009425539420834947,"breakevenPct":3.1750701042837632},{"delta":0.55,"premium":0.9376901140684413,"strike":21.675380228136884,"iv":0.3101677756653992,"gamma":0.20614334600760456,"theta":-0.010986929657794678,"vega":0.02302984790874525,"rho":-0.0103738344423541,"breakevenPct":2.6170926787112556},{"delta":0.6,"premium":1.0565114068441066,"strike":21.91302281368821,"iv":0.30565256653992395,"gamma":0.20823460076045627,"theta":-0.010630465779467682,"vega":0.022934790874524717,"rho":-0.01132212946387325,"breakevenPct":2.059115253138749},{"delta":0.65,"premium":1.3309533721898423,"strike":22.263946711074105,"iv":0.3237696086594505,"gamma":0.19157951706910903,"theta":-0.010605578684429642,"vega":0.022002581182348043,"rho":-0.012375324322841526,"breakevenPct":1.699960841116412},{"delta":0.7,"premium":1.695233139050791,"strike":22.680266444629474,"iv":0.3549519567027477,"gamma":0.1641024146544546,"theta":-0.01077210657785179,"vega":0.02058709408825978,"rho":-0.01348907650122049,"breakevenPct":1.4555843832886532},{"delta":0.75,"premium":2.0902099886492627,"strike":23.1316685584563,"iv":0.38349523269012487,"gamma":0.13775959137343924,"theta":-0.01062349602724177,"vega":0.01896015891032917,"rho":-0.01462856973769951,"breakevenPct":1.1906148400702774},{"delta":0.8,"premium":2.586804767309876,"strike":23.699205448354142,"iv":0.4033022701475596,"gamma":0.11517162315550508,"theta":-0.0094316685584563,"vega":0.016633257661748013,"rho":-0.01585327475271664,"breakevenPct":0.8574750831450347},{"delta":0.85,"premium":3.869444444444442,"strike":25.020467836257307,"iv":0.5060944444444443,"gamma":0.07673976608187139,"theta":-0.009873391812865501,"vega":0.013954970760233923,"rho":-0.01769236340455736,"breakevenPct":0.6761052274577962},{"delta":0.9,"premium":5.3386597938144345,"strike":26.567010309278352,"iv":0.5581706185567011,"gamma":0.052100515463917495,"theta":-0.0073242268041237065,"vega":0.010439175257731954,"rho":-0.019698487374137544,"breakevenPct":0.3262950743483239}]},"raw":{"call":[{"delta":0.1,"premium":0.08378558718861212,"strike":23.929715302491104,"iv":0.30153514234875445,"gamma":0.09588256227758007,"theta":-0.005674110320284698,"vega":0.010399021352313168,"rho":0.0015461388790464197,"breakevenPct":12.765911667901914},{"delta":0.15,"premium":0.13939056939501782,"strike":23.484875444839858,"iv":0.30175756227758005,"gamma":0.12488612099644128,"theta":-0.007408985765124555,"vega":0.013557384341637013,"rho":0.0023232533750046592,"breakevenPct":10.938088820074539},{"delta":0.2,"premium":0.1949955516014235,"strike":23.040035587188612,"iv":0.3019799822064057,"gamma":0.15388967971530249,"theta":-0.009143861209964414,"vega":0.01671574733096086,"rho":0.0031003678709628996,"breakevenPct":9.11026597224716},{"delta":0.25,"premium":0.26966870824053457,"strike":22.74665924276169,"iv":0.30377338530066816,"gamma":0.1690403674832962,"theta":-0.010237360801781737,"vega":0.018494710467706014,"rho":0.0038756272300265278,"breakevenPct":8.083249359014909},{"delta":0.3,"premium":0.346227728285078,"strike":22.46826280623608,"iv":0.3057221603563474,"gamma":0.18282099109131403,"theta":-0.011267427616926503,"vega":0.020137249443207127,"rho":0.0046507031140126665,"breakevenPct":7.135433362390968},{"delta":0.35,"premium":0.4227867483296214,"strike":22.18986636971047,"iv":0.3076709354120267,"gamma":0.19660161469933185,"theta":-0.012297494432071268,"vega":0.02177978841870824,"rho":0.005425778997998806,"breakevenPct":6.187617365767027},{"delta":0.4,"premium":0.5111709770114943,"strike":21.923850574712645,"iv":0.3097310344827586,"gamma":0.20576393678160917,"theta":-0.013083764367816091,"vega":0.022930459770114944,"rho":0.006196099200307815,"breakevenPct":5.353470541085406},{"delta":0.45,"premium":0.6249161877394636,"strike":21.684386973180075,"iv":0.31202988505747126,"gamma":0.20502159961685823,"theta":-0.013347174329501915,"vega":0.02302624521072797,"rho":0.0069562201104665,"breakevenPct":4.763104770695183},{"delta":0.5,"premium":0.738661398467433,"strike":21.44492337164751,"iv":0.3143287356321839,"gamma":0.20427926245210729,"theta":-0.013610584291187739,"vega":0.023122030651340997,"rho":0.007716341020625184,"breakevenPct":4.172739000304959},{"delta":0.55,"premium":0.8524066091954023,"strike":21.205459770114942,"iv":0.31662758620689657,"gamma":0.2035369252873563,"theta":-0.013873994252873563,"vega":0.023217816091954023,"rho":0.00847646193078387,"breakevenPct":3.582373229914734},{"delta":0.6,"premium":0.9762458926615553,"strike":20.961117196056954,"iv":0.31899660460021906,"gamma":0.2009130887185104,"theta":-0.014010569550930996,"vega":0.023093921139101862,"rho":0.009230740365099788,"breakevenPct":3.0164972468584548},{"delta":0.65,"premium":1.1610761226725084,"strike":20.687294633077766,"iv":0.32178959474260677,"gamma":0.1869207557502738,"theta":-0.01338077765607886,"vega":0.021642661555312158,"rho":0.00994971707918266,"breakevenPct":2.5985947675523433},{"delta":0.7,"premium":1.345906352683461,"strike":20.413472070098575,"iv":0.32458258488499453,"gamma":0.17292842278203724,"theta":-0.012750985761226725,"vega":0.020191401971522454,"rho":0.010668693793265531,"breakevenPct":2.1806922882462327},{"delta":0.75,"premium":1.5307365826944141,"strike":20.139649507119387,"iv":0.32737557502738224,"gamma":0.15893608981380064,"theta":-0.012121193866374589,"vega":0.018740142387732747,"rho":0.011387670507348405,"breakevenPct":1.762789808940121},{"delta":0.8,"premium":1.7417025199754153,"strike":19.84941610325753,"iv":0.32099975414874,"gamma":0.13999422249539026,"theta":-0.010836263060848185,"vega":0.016388752304855557,"rho":0.012092700662485809,"breakevenPct":1.3905546993798639},{"delta":0.85,"premium":1.9798709280885065,"strike":19.542102028272893,"iv":0.30508088506453596,"gamma":0.11590079901659497,"theta":-0.008869452980946529,"vega":0.013100491702519975,"rho":0.012783215011373843,"breakevenPct":1.065850933840803},{"delta":0.9,"premium":2.218039336201598,"strike":19.23478795328826,"iv":0.2891620159803319,"gamma":0.09180737553779963,"theta":-0.0069026429010448686,"vega":0.00981223110018439,"rho":0.013473729360261881,"breakevenPct":0.7411471683017414}],"put":[{"delta":0.1,"premium":0.1582077478222817,"strike":17.671690087108733,"iv":0.5558885144659635,"gamma":0.06369427424780602,"theta":-0.009316393528946854,"vega":0.01052204769809559,"rho":-0.001917023870059988,"breakevenPct":17.75777253211341},{"delta":0.15,"premium":0.17725392886683208,"strike":19.29859387923904,"iv":0.35575856079404466,"gamma":0.10673788254755996,"theta":-0.007945078577336642,"vega":0.013630438378825474,"rho":-0.0028385362666908266,"breakevenPct":10.207372855730423},{"delta":0.2,"premium":0.24962779156327544,"strike":19.712158808933,"iv":0.35029950372208435,"gamma":0.13089007444168735,"theta":-0.009392555831265508,"vega":0.016442679900744418,"rho":-0.0037776253411259744,"breakevenPct":8.605160754309814},{"delta":0.25,"premium":0.3263431542461005,"strike":20.08781051415367,"iv":0.3444364529173888,"gamma":0.15231005199306757,"theta":-0.01054049682264587,"vega":0.018830271519352976,"rho":-0.004716400254002797,"breakevenPct":7.201374219734372},{"delta":0.3,"premium":0.41299826689774694,"strike":20.376660889659156,"iv":0.33764846909300983,"gamma":0.1674746967071057,"theta":-0.01100265742345465,"vega":0.020245638359329868,"rho":-0.005654455902259247,"breakevenPct":6.2518777987254905},{"delta":0.35,"premium":0.4996533795493934,"strike":20.665511265164646,"iv":0.3308604852686309,"gamma":0.18263934142114385,"theta":-0.011464818024263431,"vega":0.02166100519930676,"rho":-0.006592511550515698,"breakevenPct":5.302381377716608},{"delta":0.4,"premium":0.58630849220104,"strike":20.954361640670133,"iv":0.32407250144425187,"gamma":0.19780398613518196,"theta":-0.011926978625072214,"vega":0.023076372039283654,"rho":-0.007530567198772149,"breakevenPct":4.352884956707724},{"delta":0.45,"premium":0.7000475285171104,"strike":21.200095057034222,"iv":0.3191981939163498,"gamma":0.20196083650190114,"theta":-0.011699857414448669,"vega":0.023219961977186312,"rho":-0.008477244399315794,"breakevenPct":3.7330475298562704},{"delta":0.5,"premium":0.8188688212927757,"strike":21.437737642585553,"iv":0.31468298479087453,"gamma":0.20405209125475285,"theta":-0.011343393536121673,"vega":0.02312490494296578,"rho":-0.009425539420834947,"breakevenPct":3.1750701042837632},{"delta":0.55,"premium":0.9376901140684413,"strike":21.675380228136884,"iv":0.3101677756653992,"gamma":0.20614334600760456,"theta":-0.010986929657794678,"vega":0.02302984790874525,"rho":-0.0103738344423541,"breakevenPct":2.6170926787112556},{"delta":0.6,"premium":1.0565114068441066,"strike":21.91302281368821,"iv":0.30565256653992395,"gamma":0.20823460076045627,"theta":-0.010630465779467682,"vega":0.022934790874524717,"rho":-0.01132212946387325,"breakevenPct":2.059115253138749},{"delta":0.65,"premium":1.3309533721898423,"strike":22.263946711074105,"iv":0.3237696086594505,"gamma":0.19157951706910903,"theta":-0.010605578684429642,"vega":0.022002581182348043,"rho":-0.012375324322841526,"breakevenPct":1.699960841116412},{"delta":0.7,"premium":1.695233139050791,"strike":22.680266444629474,"iv":0.3549519567027477,"gamma":0.1641024146544546,"theta":-0.01077210657785179,"vega":0.02058709408825978,"rho":-0.01348907650122049,"breakevenPct":1.4555843832886532},{"delta":0.75,"premium":2.0902099886492627,"strike":23.1316685584563,"iv":0.38349523269012487,"gamma":0.13775959137343924,"theta":-0.01062349602724177,"vega":0.01896015891032917,"rho":-0.01462856973769951,"breakevenPct":1.1906148400702774},{"delta":0.8,"premium":2.586804767309876,"strike":23.699205448354142,"iv":0.4033022701475596,"gamma":0.11517162315550508,"theta":-0.0094316685584563,"vega":0.016633257661748013,"rho":-0.01585327475271664,"breakevenPct":0.8574750831450347},{"delta":0.85,"premium":3.869444444444442,"strike":25.020467836257307,"iv":0.5060944444444443,"gamma":0.07673976608187139,"theta":-0.009873391812865501,"vega":0.013954970760233923,"rho":-0.01769236340455736,"breakevenPct":0.6761052274577962},{"delta":0.9,"premium":5.3386597938144345,"strike":26.567010309278352,"iv":0.5581706185567011,"gamma":0.052100515463917495,"theta":-0.0073242268041237065,"vega":0.010439175257731954,"rho":-0.019698487374137544,"breakevenPct":0.3262950743483239}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}