{"symbol":"LYTS","url":"https://intraalpha.com/companies/LYTS","capturedAt":"2026-10-22T20:46:45.433Z","state":"partial","quote":{"symbol":"LYTS","last_price":19.93,"prev_close":19.68,"regular_close":19.93,"change":0.25,"change_pct":1.2703,"regular_change":0.25,"regular_change_pct":1.2703,"extended_change":0,"extended_change_pct":0,"bid":19.3,"ask":22.32,"bid_size":200,"ask_size":100,"volume":304684,"vwap":19.802506,"open":19.53,"high":19.96,"low":19.51,"close":19.93,"trade_count":5991,"last_trade_at":"2026-10-22T20:00:01.668216062Z","last_quote_at":"2026-10-22T20:01:21.81977662Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:42.743102463-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:58.457Z","bars":[{"c":20.02,"h":20.02,"l":20.02,"n":1,"o":20.02,"t":"2026-10-15T11:05:00Z","v":100,"vw":20.02},{"c":20.02,"h":20.02,"l":20.02,"n":3,"o":20.02,"t":"2026-10-15T12:35:00Z","v":600,"vw":20.02},{"c":19.69,"h":20.14,"l":19.69,"n":64,"o":20.14,"t":"2026-10-15T13:30:00Z","v":5939,"vw":19.991275},{"c":19.81,"h":19.81,"l":19.68,"n":17,"o":19.72,"t":"2026-10-15T13:35:00Z","v":761,"vw":19.730445},{"c":19.825,"h":19.825,"l":19.825,"n":14,"o":19.825,"t":"2026-10-15T13:40:00Z","v":297,"vw":19.825},{"c":19.7657,"h":19.83,"l":19.7657,"n":59,"o":19.81,"t":"2026-10-15T13:45:00Z","v":3018,"vw":19.812644},{"c":19.91,"h":19.91,"l":19.795,"n":220,"o":19.86,"t":"2026-10-15T13:50:00Z","v":23196,"vw":19.833304},{"c":19.855,"h":19.94,"l":19.855,"n":42,"o":19.895,"t":"2026-10-15T13:55:00Z","v":739,"vw":19.887027},{"c":20.055,"h":20.055,"l":19.91,"n":131,"o":19.91,"t":"2026-10-15T14:00:00Z","v":4848,"vw":19.980726},{"c":20.14,"h":20.16,"l":20.055,"n":83,"o":20.055,"t":"2026-10-15T14:05:00Z","v":3468,"vw":20.111846},{"c":20.2,"h":20.22,"l":20.15,"n":139,"o":20.18,"t":"2026-10-15T14:10:00Z","v":3472,"vw":20.180829},{"c":20.14,"h":20.17,"l":20.14,"n":42,"o":20.17,"t":"2026-10-15T14:15:00Z","v":2088,"vw":20.165719},{"c":20.145,"h":20.18,"l":20.145,"n":53,"o":20.18,"t":"2026-10-15T14:20:00Z","v":940,"vw":20.154},{"c":20.17,"h":20.17,"l":20.17,"n":42,"o":20.17,"t":"2026-10-15T14:25:00Z","v":783,"vw":20.17},{"c":20.22,"h":20.23,"l":20.12,"n":84,"o":20.13,"t":"2026-10-15T14:30:00Z","v":3170,"vw":20.177542},{"c":20.21,"h":20.24,"l":20.17,"n":84,"o":20.24,"t":"2026-10-15T14:35:00Z","v":1753,"vw":20.208572},{"c":20.21,"h":20.24,"l":20.205,"n":50,"o":20.24,"t":"2026-10-15T14:40:00Z","v":3431,"vw":20.218609},{"c":20.24,"h":20.27,"l":20.17,"n":105,"o":20.18,"t":"2026-10-15T14:45:00Z","v":6382,"vw":20.210458},{"c":20.26,"h":20.26,"l":20.24,"n":30,"o":20.25,"t":"2026-10-15T14:50:00Z","v":801,"vw":20.248165},{"c":20.265,"h":20.29,"l":20.265,"n":58,"o":20.28,"t":"2026-10-15T14:55:00Z","v":2246,"vw":20.286084},{"c":20.31,"h":20.31,"l":20.265,"n":92,"o":20.265,"t":"2026-10-15T15:00:00Z","v":2111,"vw":20.287222},{"c":20.3,"h":20.345,"l":20.295,"n":46,"o":20.345,"t":"2026-10-15T15:05:00Z","v":2879,"vw":20.30204},{"c":20.34,"h":20.34,"l":20.295,"n":69,"o":20.33,"t":"2026-10-15T15:10:00Z","v":1079,"vw":20.321667},{"c":20.315,"h":20.38,"l":20.315,"n":69,"o":20.35,"t":"2026-10-15T15:15:00Z","v":1769,"vw":20.3475},{"c":20.27,"h":20.31,"l":20.27,"n":80,"o":20.31,"t":"2026-10-15T15:20:00Z","v":5023,"vw":20.2966},{"c":20.3,"h":20.3,"l":20.27,"n":68,"o":20.27,"t":"2026-10-15T15:25:00Z","v":1879,"vw":20.295385},{"c":20.37,"h":20.39,"l":20.27,"n":221,"o":20.275,"t":"2026-10-15T15:30:00Z","v":7671,"vw":20.320515},{"c":20.34,"h":20.39,"l":20.34,"n":40,"o":20.37,"t":"2026-10-15T15:35:00Z","v":1153,"vw":20.368075},{"c":20.33,"h":20.39,"l":20.33,"n":44,"o":20.39,"t":"2026-10-15T15:40:00Z","v":810,"vw":20.363333},{"c":20.31,"h":20.355,"l":20.31,"n":23,"o":20.355,"t":"2026-10-15T15:45:00Z","v":872,"vw":20.336219},{"c":20.29,"h":20.34,"l":20.29,"n":36,"o":20.315,"t":"2026-10-15T15:50:00Z","v":929,"vw":20.32},{"c":20.3,"h":20.32,"l":20.26,"n":81,"o":20.32,"t":"2026-10-15T15:55:00Z","v":4946,"vw":20.279871},{"c":20.31,"h":20.31,"l":20.3,"n":58,"o":20.31,"t":"2026-10-15T16:00:00Z","v":1572,"vw":20.307778},{"c":20.32,"h":20.32,"l":20.32,"n":11,"o":20.32,"t":"2026-10-15T16:05:00Z","v":290,"vw":20.32},{"c":20.29,"h":20.32,"l":20.29,"n":37,"o":20.3199,"t":"2026-10-15T16:10:00Z","v":2213,"vw":20.307218},{"c":20.3,"h":20.32,"l":20.28,"n":61,"o":20.3,"t":"2026-10-15T16:15:00Z","v":3591,"vw":20.29998},{"c":20.26,"h":20.31,"l":20.26,"n":81,"o":20.31,"t":"2026-10-15T16:20:00Z","v":2526,"vw":20.290288},{"c":20.24,"h":20.29,"l":20.24,"n":20,"o":20.29,"t":"2026-10-15T16:25:00Z","v":354,"vw":20.265},{"c":20.26,"h":20.29,"l":20.26,"n":44,"o":20.28,"t":"2026-10-15T16:30:00Z","v":1075,"vw":20.27},{"c":20.3,"h":20.3,"l":20.28,"n":73,"o":20.29,"t":"2026-10-15T16:35:00Z","v":3196,"vw":20.296111},{"c":20.28,"h":20.29,"l":20.28,"n":29,"o":20.29,"t":"2026-10-15T16:40:00Z","v":557,"vw":20.286667},{"c":20.2201,"h":20.27,"l":20.2201,"n":32,"o":20.2575,"t":"2026-10-15T16:45:00Z","v":2203,"vw":20.2481},{"c":20.25,"h":20.25,"l":20.19,"n":48,"o":20.21,"t":"2026-10-15T16:50:00Z","v":1846,"vw":20.218846},{"c":20.27,"h":20.27,"l":20.245,"n":56,"o":20.25,"t":"2026-10-15T16:55:00Z","v":1849,"vw":20.255},{"c":20.245,"h":20.27,"l":20.2201,"n":18,"o":20.27,"t":"2026-10-15T17:00:00Z","v":633,"vw":20.2365},{"c":20.225,"h":20.26,"l":20.225,"n":46,"o":20.26,"t":"2026-10-15T17:05:00Z","v":1739,"vw":20.237299},{"c":20.22,"h":20.23,"l":20.19,"n":34,"o":20.23,"t":"2026-10-15T17:10:00Z","v":954,"vw":20.213333},{"c":20.14,"h":20.22,"l":20.14,"n":74,"o":20.22,"t":"2026-10-15T17:15:00Z","v":9569,"vw":20.198303},{"c":20.14,"h":20.18,"l":20.14,"n":18,"o":20.14,"t":"2026-10-15T17:20:00Z","v":449,"vw":20.151869},{"c":20.145,"h":20.17,"l":20.14,"n":35,"o":20.17,"t":"2026-10-15T17:25:00Z","v":1263,"vw":20.15},{"c":20.173,"h":20.173,"l":20.145,"n":68,"o":20.145,"t":"2026-10-15T17:30:00Z","v":2864,"vw":20.158641},{"c":20.175,"h":20.19,"l":20.175,"n":10,"o":20.19,"t":"2026-10-15T17:35:00Z","v":468,"vw":20.185},{"c":20.19,"h":20.19,"l":20.19,"n":16,"o":20.19,"t":"2026-10-15T17:40:00Z","v":515,"vw":20.19},{"c":20.22,"h":20.22,"l":20.175,"n":62,"o":20.19,"t":"2026-10-15T17:45:00Z","v":2394,"vw":20.187491},{"c":20.24,"h":20.24,"l":20.215,"n":55,"o":20.215,"t":"2026-10-15T17:50:00Z","v":1166,"vw":20.22821},{"c":20.26,"h":20.26,"l":20.22,"n":52,"o":20.24,"t":"2026-10-15T18:00:00Z","v":1765,"vw":20.239412},{"c":20.235,"h":20.26,"l":20.235,"n":28,"o":20.26,"t":"2026-10-15T18:05:00Z","v":761,"vw":20.247438},{"c":20.235,"h":20.26,"l":20.235,"n":23,"o":20.26,"t":"2026-10-15T18:10:00Z","v":524,"vw":20.248333},{"c":20.28,"h":20.28,"l":20.25,"n":69,"o":20.26,"t":"2026-10-15T18:15:00Z","v":2408,"vw":20.26},{"c":20.19,"h":20.27,"l":20.19,"n":81,"o":20.265,"t":"2026-10-15T18:20:00Z","v":3637,"vw":20.243101},{"c":20.205,"h":20.205,"l":20.195,"n":22,"o":20.195,"t":"2026-10-15T18:25:00Z","v":1043,"vw":20.199167},{"c":20.23,"h":20.25,"l":20.22,"n":63,"o":20.22,"t":"2026-10-15T18:30:00Z","v":2139,"vw":20.229093},{"c":20.195,"h":20.23,"l":20.195,"n":57,"o":20.22,"t":"2026-10-15T18:35:00Z","v":3138,"vw":20.208898},{"c":20.18,"h":20.18,"l":20.15,"n":82,"o":20.18,"t":"2026-10-15T18:40:00Z","v":2386,"vw":20.168905},{"c":20.19,"h":20.19,"l":20.19,"n":43,"o":20.19,"t":"2026-10-15T18:45:00Z","v":1607,"vw":20.19},{"c":20.19,"h":20.19,"l":20.19,"n":19,"o":20.19,"t":"2026-10-15T18:50:00Z","v":584,"vw":20.19},{"c":20.19,"h":20.19,"l":20.165,"n":30,"o":20.165,"t":"2026-10-15T18:55:00Z","v":970,"vw":20.1775},{"c":20.23,"h":20.23,"l":20.2,"n":75,"o":20.2,"t":"2026-10-15T19:00:00Z","v":1857,"vw":20.211429},{"c":20.23,"h":20.23,"l":20.23,"n":20,"o":20.23,"t":"2026-10-15T19:05:00Z","v":560,"vw":20.23},{"c":20.22,"h":20.24,"l":20.2,"n":34,"o":20.2,"t":"2026-10-15T19:10:00Z","v":975,"vw":20.212},{"c":20.25,"h":20.25,"l":20.24,"n":51,"o":20.24,"t":"2026-10-15T19:15:00Z","v":1278,"vw":20.2425},{"c":20.295,"h":20.31,"l":20.25,"n":84,"o":20.26,"t":"2026-10-15T19:20:00Z","v":2470,"vw":20.281965},{"c":20.29,"h":20.31,"l":20.255,"n":40,"o":20.31,"t":"2026-10-15T19:25:00Z","v":1846,"vw":20.272396},{"c":20.27,"h":20.28,"l":20.26,"n":53,"o":20.28,"t":"2026-10-15T19:30:00Z","v":1439,"vw":20.27},{"c":20.27,"h":20.27,"l":20.27,"n":39,"o":20.27,"t":"2026-10-15T19:35:00Z","v":1182,"vw":20.27},{"c":20.24,"h":20.29,"l":20.24,"n":159,"o":20.27,"t":"2026-10-15T19:40:00Z","v":5991,"vw":20.271243},{"c":20.23,"h":20.279,"l":20.23,"n":108,"o":20.25,"t":"2026-10-15T19:45:00Z","v":3980,"vw":20.248819},{"c":20.24,"h":20.28,"l":20.22,"n":98,"o":20.22,"t":"2026-10-15T19:50:00Z","v":4554,"vw":20.251427},{"c":20.26,"h":20.27,"l":20.185,"n":561,"o":20.24,"t":"2026-10-15T19:55:00Z","v":30785,"vw":20.249136},{"c":20.23,"h":20.23,"l":20.23,"n":16,"o":20.23,"t":"2026-10-15T20:00:00Z","v":42112,"vw":20.23},{"c":19.9975,"h":20.22,"l":19.9975,"n":15,"o":20.22,"t":"2026-10-16T13:30:00Z","v":5558,"vw":20.193905},{"c":20.3,"h":20.3099,"l":20.005,"n":45,"o":20.005,"t":"2026-10-16T13:35:00Z","v":1905,"vw":20.19838},{"c":20.295,"h":20.295,"l":20.15,"n":60,"o":20.18,"t":"2026-10-16T13:40:00Z","v":3906,"vw":20.213811},{"c":20.31,"h":20.31,"l":20.31,"n":7,"o":20.31,"t":"2026-10-16T13:45:00Z","v":302,"vw":20.31},{"c":20.37,"h":20.37,"l":20.37,"n":2,"o":20.37,"t":"2026-10-16T13:50:00Z","v":807,"vw":20.37},{"c":20.42,"h":20.44,"l":20.315,"n":44,"o":20.315,"t":"2026-10-16T13:55:00Z","v":1767,"vw":20.388666},{"c":20.43,"h":20.43,"l":20.43,"n":4,"o":20.43,"t":"2026-10-16T14:00:00Z","v":154,"vw":20.43},{"c":20.395,"h":20.4,"l":20.36,"n":18,"o":20.36,"t":"2026-10-16T14:05:00Z","v":2038,"vw":20.39175},{"c":20.39,"h":20.39,"l":20.39,"n":6,"o":20.39,"t":"2026-10-16T14:10:00Z","v":377,"vw":20.39},{"c":20.36,"h":20.39,"l":20.34,"n":35,"o":20.39,"t":"2026-10-16T14:15:00Z","v":4438,"vw":20.388143},{"c":20.38,"h":20.38,"l":20.345,"n":18,"o":20.345,"t":"2026-10-16T14:20:00Z","v":974,"vw":20.369231},{"c":20.4556,"h":20.4556,"l":20.4556,"n":1,"o":20.4556,"t":"2026-10-16T14:25:00Z","v":500,"vw":20.4556},{"c":20.38,"h":20.405,"l":20.38,"n":15,"o":20.405,"t":"2026-10-16T14:30:00Z","v":584,"vw":20.38625},{"c":20.4,"h":20.43,"l":20.38,"n":35,"o":20.43,"t":"2026-10-16T14:35:00Z","v":1555,"vw":20.4025},{"c":20.355,"h":20.385,"l":20.355,"n":20,"o":20.385,"t":"2026-10-16T14:40:00Z","v":896,"vw":20.373418},{"c":20.36,"h":20.38,"l":20.3,"n":140,"o":20.37,"t":"2026-10-16T14:45:00Z","v":9295,"vw":20.346036},{"c":20.37,"h":20.41,"l":20.34,"n":50,"o":20.41,"t":"2026-10-16T14:50:00Z","v":2610,"vw":20.360893},{"c":20.37,"h":20.4,"l":20.37,"n":11,"o":20.4,"t":"2026-10-16T14:55:00Z","v":501,"vw":20.3925},{"c":20.39,"h":20.39,"l":20.38,"n":31,"o":20.38,"t":"2026-10-16T15:00:00Z","v":807,"vw":20.385},{"c":20.4,"h":20.4,"l":20.39,"n":19,"o":20.39,"t":"2026-10-16T15:05:00Z","v":1094,"vw":20.395714},{"c":20.4199,"h":20.4199,"l":20.36,"n":42,"o":20.36,"t":"2026-10-16T15:10:00Z","v":2447,"vw":20.398408},{"c":20.39,"h":20.39,"l":20.39,"n":13,"o":20.39,"t":"2026-10-16T15:15:00Z","v":472,"vw":20.39},{"c":20.35,"h":20.39,"l":20.34,"n":31,"o":20.39,"t":"2026-10-16T15:20:00Z","v":1355,"vw":20.367273},{"c":20.365,"h":20.38,"l":20.3101,"n":30,"o":20.3101,"t":"2026-10-16T15:25:00Z","v":1616,"vw":20.343667},{"c":20.335,"h":20.345,"l":20.335,"n":41,"o":20.34,"t":"2026-10-16T15:30:00Z","v":1557,"vw":20.338906},{"c":20.31,"h":20.315,"l":20.31,"n":32,"o":20.31,"t":"2026-10-16T15:35:00Z","v":1317,"vw":20.310857},{"c":20.3,"h":20.305,"l":20.3,"n":47,"o":20.3,"t":"2026-10-16T15:40:00Z","v":6562,"vw":20.300387},{"c":20.325,"h":20.33,"l":20.305,"n":95,"o":20.305,"t":"2026-10-16T15:45:00Z","v":4805,"vw":20.320723},{"c":20.305,"h":20.305,"l":20.305,"n":8,"o":20.305,"t":"2026-10-16T15:55:00Z","v":488,"vw":20.305},{"c":20.315,"h":20.315,"l":20.26,"n":99,"o":20.29,"t":"2026-10-16T16:00:00Z","v":5945,"vw":20.271209},{"c":20.295,"h":20.295,"l":20.295,"n":5,"o":20.295,"t":"2026-10-16T16:10:00Z","v":196,"vw":20.295},{"c":20.28,"h":20.33,"l":20.28,"n":42,"o":20.32,"t":"2026-10-16T16:15:00Z","v":1096,"vw":20.314672},{"c":20.275,"h":20.275,"l":20.265,"n":9,"o":20.265,"t":"2026-10-16T16:20:00Z","v":429,"vw":20.271667},{"c":20.2692,"h":20.2692,"l":20.2692,"n":9,"o":20.2692,"t":"2026-10-16T16:25:00Z","v":329,"vw":20.2692},{"c":20.2125,"h":20.25,"l":20.2125,"n":78,"o":20.25,"t":"2026-10-16T16:30:00Z","v":5753,"vw":20.245591},{"c":20.24,"h":20.25,"l":20.23,"n":43,"o":20.25,"t":"2026-10-16T16:40:00Z","v":2128,"vw":20.245333},{"c":20.19,"h":20.23,"l":20.19,"n":33,"o":20.23,"t":"2026-10-16T16:45:00Z","v":759,"vw":20.216667},{"c":20.185,"h":20.185,"l":20.17,"n":41,"o":20.17,"t":"2026-10-16T16:50:00Z","v":1942,"vw":20.173851},{"c":20.175,"h":20.19,"l":20.175,"n":53,"o":20.185,"t":"2026-10-16T17:00:00Z","v":3057,"vw":20.185577},{"c":20.15,"h":20.15,"l":20.15,"n":24,"o":20.15,"t":"2026-10-16T17:05:00Z","v":310,"vw":20.15},{"c":20.15,"h":20.15,"l":20.15,"n":3,"o":20.15,"t":"2026-10-16T17:10:00Z","v":244,"vw":20.15},{"c":20.16,"h":20.16,"l":20.14,"n":46,"o":20.16,"t":"2026-10-16T17:20:00Z","v":1100,"vw":20.1525},{"c":20.15,"h":20.2,"l":20.14,"n":60,"o":20.2,"t":"2026-10-16T17:30:00Z","v":1813,"vw":20.165164},{"c":20.18,"h":20.195,"l":20.16,"n":40,"o":20.16,"t":"2026-10-16T17:40:00Z","v":1383,"vw":20.181},{"c":20.16,"h":20.16,"l":20.16,"n":8,"o":20.16,"t":"2026-10-16T17:45:00Z","v":577,"vw":20.16},{"c":20.155,"h":20.17,"l":20.13,"n":26,"o":20.15,"t":"2026-10-16T17:50:00Z","v":1377,"vw":20.159091},{"c":20.125,"h":20.155,"l":20.125,"n":45,"o":20.135,"t":"2026-10-16T17:55:00Z","v":2171,"vw":20.143684},{"c":20.11,"h":20.11,"l":20.11,"n":7,"o":20.11,"t":"2026-10-16T18:00:00Z","v":251,"vw":20.11},{"c":20.12,"h":20.12,"l":20.1,"n":24,"o":20.1,"t":"2026-10-16T18:05:00Z","v":1317,"vw":20.110833},{"c":20.115,"h":20.115,"l":20.115,"n":5,"o":20.115,"t":"2026-10-16T18:10:00Z","v":127,"vw":20.115},{"c":20.1,"h":20.13,"l":20.1,"n":56,"o":20.13,"t":"2026-10-16T18:15:00Z","v":1731,"vw":20.117},{"c":20.12,"h":20.12,"l":20.095,"n":163,"o":20.095,"t":"2026-10-16T18:20:00Z","v":4247,"vw":20.098774},{"c":20.115,"h":20.115,"l":20.11,"n":21,"o":20.11,"t":"2026-10-16T18:25:00Z","v":625,"vw":20.1125},{"c":20.125,"h":20.13,"l":20.115,"n":46,"o":20.115,"t":"2026-10-16T18:30:00Z","v":1640,"vw":20.11884},{"c":20.1,"h":20.1,"l":20.1,"n":23,"o":20.1,"t":"2026-10-16T18:35:00Z","v":558,"vw":20.1},{"c":20.14,"h":20.15,"l":20.1,"n":64,"o":20.1,"t":"2026-10-16T18:45:00Z","v":2448,"vw":20.12},{"c":20.05,"h":20.11,"l":20.05,"n":57,"o":20.11,"t":"2026-10-16T18:50:00Z","v":2324,"vw":20.065333},{"c":20.05,"h":20.05,"l":20.05,"n":10,"o":20.05,"t":"2026-10-16T18:55:00Z","v":389,"vw":20.05},{"c":20.045,"h":20.045,"l":20.045,"n":26,"o":20.045,"t":"2026-10-16T19:00:00Z","v":507,"vw":20.045},{"c":20,"h":20.08,"l":19.99,"n":139,"o":20.06,"t":"2026-10-16T19:05:00Z","v":5224,"vw":20.020714},{"c":20.058,"h":20.06,"l":19.98,"n":75,"o":19.98,"t":"2026-10-16T19:10:00Z","v":3550,"vw":20.035192},{"c":20.045,"h":20.07,"l":20.045,"n":22,"o":20.07,"t":"2026-10-16T19:15:00Z","v":639,"vw":20.0575},{"c":20.075,"h":20.1,"l":20.075,"n":28,"o":20.09,"t":"2026-10-16T19:20:00Z","v":776,"vw":20.088333},{"c":20.04,"h":20.06,"l":20.04,"n":75,"o":20.06,"t":"2026-10-16T19:30:00Z","v":1646,"vw":20.056},{"c":19.96,"h":19.96,"l":19.93,"n":15,"o":19.93,"t":"2026-10-16T19:35:00Z","v":659,"vw":19.937941},{"c":19.835,"h":19.95,"l":19.835,"n":107,"o":19.95,"t":"2026-10-16T19:40:00Z","v":2452,"vw":19.893513},{"c":19.915,"h":19.915,"l":19.835,"n":199,"o":19.835,"t":"2026-10-16T19:45:00Z","v":5995,"vw":19.87235},{"c":19.73,"h":19.89,"l":19.73,"n":371,"o":19.85,"t":"2026-10-16T19:50:00Z","v":18466,"vw":19.813108},{"c":19.73,"h":19.75,"l":19.67,"n":769,"o":19.73,"t":"2026-10-16T19:55:00Z","v":40057,"vw":19.702902},{"c":19.72,"h":19.72,"l":19.72,"n":6,"o":19.72,"t":"2026-10-16T20:00:00Z","v":61129,"vw":19.72},{"c":19.81,"h":20.03,"l":19.7,"n":100,"o":19.78,"t":"2026-10-19T13:30:00Z","v":5678,"vw":19.773128},{"c":19.73,"h":19.97,"l":19.73,"n":14,"o":19.97,"t":"2026-10-19T13:35:00Z","v":1073,"vw":19.863},{"c":19.78,"h":19.78,"l":19.78,"n":1,"o":19.78,"t":"2026-10-19T13:40:00Z","v":100,"vw":19.78},{"c":19.788,"h":19.788,"l":19.788,"n":3,"o":19.788,"t":"2026-10-19T13:45:00Z","v":902,"vw":19.788},{"c":19.65,"h":19.68,"l":19.65,"n":15,"o":19.68,"t":"2026-10-19T13:50:00Z","v":645,"vw":19.67},{"c":19.67,"h":19.67,"l":19.6,"n":38,"o":19.63,"t":"2026-10-19T14:00:00Z","v":1377,"vw":19.62},{"c":19.64,"h":19.69,"l":19.64,"n":24,"o":19.67,"t":"2026-10-19T14:05:00Z","v":1616,"vw":19.666225},{"c":19.51,"h":19.62,"l":19.51,"n":22,"o":19.62,"t":"2026-10-19T14:10:00Z","v":1656,"vw":19.560883},{"c":19.71,"h":19.71,"l":19.585,"n":37,"o":19.6599,"t":"2026-10-19T14:15:00Z","v":3322,"vw":19.662583},{"c":19.63,"h":19.705,"l":19.63,"n":47,"o":19.705,"t":"2026-10-19T14:20:00Z","v":1824,"vw":19.671612},{"c":19.59,"h":19.59,"l":19.59,"n":25,"o":19.59,"t":"2026-10-19T14:25:00Z","v":525,"vw":19.59},{"c":19.57,"h":19.6101,"l":19.57,"n":32,"o":19.5875,"t":"2026-10-19T14:30:00Z","v":2294,"vw":19.600864},{"c":19.58,"h":19.58,"l":19.58,"n":6,"o":19.58,"t":"2026-10-19T14:35:00Z","v":169,"vw":19.58},{"c":19.62,"h":19.62,"l":19.6,"n":16,"o":19.6,"t":"2026-10-19T14:40:00Z","v":625,"vw":19.60813},{"c":19.63,"h":19.63,"l":19.63,"n":14,"o":19.63,"t":"2026-10-19T14:45:00Z","v":266,"vw":19.63},{"c":19.59,"h":19.62,"l":19.58,"n":47,"o":19.62,"t":"2026-10-19T14:50:00Z","v":1212,"vw":19.5975},{"c":19.715,"h":19.72,"l":19.6,"n":76,"o":19.6,"t":"2026-10-19T14:55:00Z","v":5085,"vw":19.664227},{"c":19.805,"h":19.81,"l":19.75,"n":139,"o":19.75,"t":"2026-10-19T15:00:00Z","v":14063,"vw":19.765819},{"c":19.875,"h":19.875,"l":19.82,"n":57,"o":19.82,"t":"2026-10-19T15:10:00Z","v":4143,"vw":19.849494},{"c":19.91,"h":19.935,"l":19.87,"n":57,"o":19.87,"t":"2026-10-19T15:15:00Z","v":2895,"vw":19.907558},{"c":19.93,"h":19.93,"l":19.93,"n":11,"o":19.93,"t":"2026-10-19T15:20:00Z","v":228,"vw":19.93},{"c":19.95,"h":19.95,"l":19.95,"n":31,"o":19.95,"t":"2026-10-19T15:25:00Z","v":869,"vw":19.95},{"c":19.94,"h":19.94,"l":19.94,"n":14,"o":19.94,"t":"2026-10-19T15:30:00Z","v":452,"vw":19.94},{"c":19.96,"h":19.96,"l":19.96,"n":24,"o":19.96,"t":"2026-10-19T15:35:00Z","v":664,"vw":19.96},{"c":19.955,"h":19.97,"l":19.955,"n":40,"o":19.97,"t":"2026-10-19T15:40:00Z","v":1963,"vw":19.964156},{"c":19.95,"h":19.955,"l":19.95,"n":12,"o":19.955,"t":"2026-10-19T15:45:00Z","v":378,"vw":19.953438},{"c":19.93,"h":19.93,"l":19.93,"n":22,"o":19.93,"t":"2026-10-19T15:50:00Z","v":363,"vw":19.93},{"c":19.98,"h":19.98,"l":19.92,"n":56,"o":19.92,"t":"2026-10-19T15:55:00Z","v":3213,"vw":19.93859},{"c":19.895,"h":19.98,"l":19.895,"n":55,"o":19.98,"t":"2026-10-19T16:00:00Z","v":2552,"vw":19.92147},{"c":19.92,"h":19.92,"l":19.905,"n":17,"o":19.905,"t":"2026-10-19T16:05:00Z","v":587,"vw":19.91},{"c":19.91,"h":19.91,"l":19.91,"n":22,"o":19.91,"t":"2026-10-19T16:15:00Z","v":1122,"vw":19.91},{"c":19.92,"h":19.95,"l":19.87,"n":213,"o":19.89,"t":"2026-10-19T16:20:00Z","v":21844,"vw":19.921836},{"c":19.918,"h":19.918,"l":19.918,"n":2,"o":19.918,"t":"2026-10-19T16:25:00Z","v":191,"vw":19.918},{"c":19.868,"h":19.91,"l":19.86,"n":55,"o":19.91,"t":"2026-10-19T16:30:00Z","v":2986,"vw":19.872546},{"c":19.86,"h":19.87,"l":19.86,"n":3,"o":19.87,"t":"2026-10-19T16:35:00Z","v":201,"vw":19.865},{"c":19.87,"h":19.87,"l":19.87,"n":8,"o":19.87,"t":"2026-10-19T16:40:00Z","v":218,"vw":19.87},{"c":19.86,"h":19.865,"l":19.86,"n":19,"o":19.86,"t":"2026-10-19T16:45:00Z","v":651,"vw":19.862793},{"c":19.78,"h":19.855,"l":19.78,"n":152,"o":19.855,"t":"2026-10-19T16:50:00Z","v":5743,"vw":19.821712},{"c":19.83,"h":19.83,"l":19.78,"n":244,"o":19.78,"t":"2026-10-19T16:55:00Z","v":20169,"vw":19.814153},{"c":19.83,"h":19.85,"l":19.83,"n":232,"o":19.83,"t":"2026-10-19T17:00:00Z","v":18209,"vw":19.837203},{"c":19.82,"h":19.835,"l":19.82,"n":96,"o":19.835,"t":"2026-10-19T17:05:00Z","v":8625,"vw":19.82951},{"c":19.775,"h":19.81,"l":19.77,"n":94,"o":19.81,"t":"2026-10-19T17:10:00Z","v":4196,"vw":19.789341},{"c":19.79,"h":19.79,"l":19.775,"n":92,"o":19.775,"t":"2026-10-19T17:15:00Z","v":5665,"vw":19.786631},{"c":19.79,"h":19.79,"l":19.785,"n":11,"o":19.785,"t":"2026-10-19T17:20:00Z","v":281,"vw":19.7875},{"c":19.76,"h":19.775,"l":19.76,"n":43,"o":19.775,"t":"2026-10-19T17:25:00Z","v":875,"vw":19.765625},{"c":19.745,"h":19.745,"l":19.745,"n":37,"o":19.745,"t":"2026-10-19T17:30:00Z","v":1254,"vw":19.745},{"c":19.765,"h":19.77,"l":19.745,"n":97,"o":19.745,"t":"2026-10-19T17:35:00Z","v":4421,"vw":19.762768},{"c":19.72,"h":19.78,"l":19.72,"n":111,"o":19.76,"t":"2026-10-19T17:40:00Z","v":7850,"vw":19.764581},{"c":19.71,"h":19.71,"l":19.69,"n":86,"o":19.71,"t":"2026-10-19T17:45:00Z","v":3718,"vw":19.697946},{"c":19.72,"h":19.72,"l":19.72,"n":6,"o":19.72,"t":"2026-10-19T17:50:00Z","v":167,"vw":19.72},{"c":19.725,"h":19.725,"l":19.725,"n":4,"o":19.725,"t":"2026-10-19T17:55:00Z","v":133,"vw":19.725},{"c":19.705,"h":19.725,"l":19.705,"n":44,"o":19.725,"t":"2026-10-19T18:00:00Z","v":872,"vw":19.715},{"c":19.705,"h":19.705,"l":19.705,"n":4,"o":19.705,"t":"2026-10-19T18:05:00Z","v":144,"vw":19.705},{"c":19.7,"h":19.705,"l":19.7,"n":29,"o":19.705,"t":"2026-10-19T18:10:00Z","v":1137,"vw":19.704},{"c":19.71,"h":19.71,"l":19.7,"n":82,"o":19.7,"t":"2026-10-19T18:15:00Z","v":4222,"vw":19.70664},{"c":19.69,"h":19.71,"l":19.69,"n":29,"o":19.71,"t":"2026-10-19T18:20:00Z","v":1164,"vw":19.699553},{"c":19.67,"h":19.72,"l":19.67,"n":272,"o":19.68,"t":"2026-10-19T18:25:00Z","v":10865,"vw":19.686651},{"c":19.685,"h":19.685,"l":19.685,"n":3,"o":19.685,"t":"2026-10-19T18:30:00Z","v":105,"vw":19.685},{"c":19.67,"h":19.68,"l":19.65,"n":81,"o":19.67,"t":"2026-10-19T18:35:00Z","v":4215,"vw":19.661113},{"c":19.66,"h":19.685,"l":19.66,"n":26,"o":19.685,"t":"2026-10-19T18:40:00Z","v":753,"vw":19.676047},{"c":19.7049,"h":19.7049,"l":19.685,"n":41,"o":19.685,"t":"2026-10-19T18:45:00Z","v":1345,"vw":19.6911},{"c":19.7,"h":19.7,"l":19.69,"n":61,"o":19.695,"t":"2026-10-19T18:50:00Z","v":2587,"vw":19.695},{"c":19.6801,"h":19.695,"l":19.6801,"n":25,"o":19.695,"t":"2026-10-19T18:55:00Z","v":1234,"vw":19.685922},{"c":19.67,"h":19.69,"l":19.67,"n":63,"o":19.685,"t":"2026-10-19T19:00:00Z","v":2169,"vw":19.681689},{"c":19.655,"h":19.655,"l":19.645,"n":48,"o":19.65,"t":"2026-10-19T19:05:00Z","v":2315,"vw":19.65},{"c":19.64,"h":19.65,"l":19.635,"n":37,"o":19.65,"t":"2026-10-19T19:10:00Z","v":731,"vw":19.64125},{"c":19.67,"h":19.6701,"l":19.64,"n":90,"o":19.64,"t":"2026-10-19T19:15:00Z","v":3597,"vw":19.656256},{"c":19.69,"h":19.69,"l":19.67,"n":40,"o":19.67,"t":"2026-10-19T19:20:00Z","v":1326,"vw":19.68518},{"c":19.69,"h":19.69,"l":19.69,"n":30,"o":19.69,"t":"2026-10-19T19:25:00Z","v":818,"vw":19.69},{"c":19.63,"h":19.69,"l":19.59,"n":455,"o":19.68,"t":"2026-10-19T19:30:00Z","v":37271,"vw":19.642844},{"c":19.62,"h":19.645,"l":19.62,"n":131,"o":19.64,"t":"2026-10-19T19:35:00Z","v":9618,"vw":19.625642},{"c":19.635,"h":19.68,"l":19.6264,"n":175,"o":19.6264,"t":"2026-10-19T19:40:00Z","v":18768,"vw":19.642608},{"c":19.55,"h":19.62,"l":19.535,"n":204,"o":19.62,"t":"2026-10-19T19:45:00Z","v":9779,"vw":19.556729},{"c":19.46,"h":19.58,"l":19.44,"n":347,"o":19.56,"t":"2026-10-19T19:50:00Z","v":16927,"vw":19.493445},{"c":19.48,"h":19.49,"l":19.43,"n":553,"o":19.46,"t":"2026-10-19T19:55:00Z","v":31493,"vw":19.462463},{"c":19.49,"h":19.49,"l":19.49,"n":21,"o":19.49,"t":"2026-10-19T20:00:00Z","v":67857,"vw":19.49},{"c":19.49,"h":19.49,"l":19.49,"n":7,"o":19.49,"t":"2026-10-20T13:30:00Z","v":3959,"vw":19.49},{"c":19.565,"h":19.565,"l":19.335,"n":264,"o":19.385,"t":"2026-10-20T13:45:00Z","v":26443,"vw":19.474828},{"c":19.565,"h":19.565,"l":19.475,"n":11,"o":19.475,"t":"2026-10-20T13:50:00Z","v":1031,"vw":19.545},{"c":19.5725,"h":19.5725,"l":19.5725,"n":5,"o":19.5725,"t":"2026-10-20T13:55:00Z","v":155,"vw":19.5725},{"c":19.7,"h":19.8099,"l":19.565,"n":108,"o":19.565,"t":"2026-10-20T14:00:00Z","v":7772,"vw":19.741032},{"c":19.77,"h":19.82,"l":19.735,"n":32,"o":19.735,"t":"2026-10-20T14:05:00Z","v":2688,"vw":19.780395},{"c":19.7,"h":19.7,"l":19.7,"n":2,"o":19.7,"t":"2026-10-20T14:10:00Z","v":120,"vw":19.7},{"c":19.7,"h":19.735,"l":19.68,"n":17,"o":19.68,"t":"2026-10-20T14:15:00Z","v":697,"vw":19.717},{"c":19.88,"h":19.88,"l":19.74,"n":37,"o":19.74,"t":"2026-10-20T14:20:00Z","v":3310,"vw":19.776684},{"c":19.995,"h":20,"l":19.91,"n":65,"o":19.93,"t":"2026-10-20T14:25:00Z","v":4339,"vw":19.963294},{"c":19.87,"h":20.015,"l":19.87,"n":168,"o":20.01,"t":"2026-10-20T14:30:00Z","v":6078,"vw":19.983317},{"c":19.885,"h":19.89,"l":19.885,"n":11,"o":19.89,"t":"2026-10-20T14:35:00Z","v":534,"vw":19.887934},{"c":19.93,"h":19.95,"l":19.93,"n":28,"o":19.95,"t":"2026-10-20T14:40:00Z","v":2282,"vw":19.936067},{"c":19.92,"h":19.955,"l":19.92,"n":79,"o":19.93,"t":"2026-10-20T14:45:00Z","v":4954,"vw":19.950528},{"c":20,"h":20,"l":19.95,"n":127,"o":19.95,"t":"2026-10-20T14:50:00Z","v":15068,"vw":19.970865},{"c":19.98,"h":20,"l":19.97,"n":75,"o":20,"t":"2026-10-20T14:55:00Z","v":6549,"vw":19.98514},{"c":19.96,"h":19.99,"l":19.95,"n":71,"o":19.99,"t":"2026-10-20T15:00:00Z","v":2384,"vw":19.967272},{"c":19.9,"h":19.94,"l":19.9,"n":104,"o":19.94,"t":"2026-10-20T15:05:00Z","v":5913,"vw":19.929618},{"c":19.725,"h":19.895,"l":19.71,"n":107,"o":19.87,"t":"2026-10-20T15:10:00Z","v":5189,"vw":19.853215},{"c":19.72,"h":19.77,"l":19.72,"n":87,"o":19.72,"t":"2026-10-20T15:15:00Z","v":4858,"vw":19.735796},{"c":19.75,"h":19.775,"l":19.72,"n":187,"o":19.72,"t":"2026-10-20T15:20:00Z","v":16285,"vw":19.758384},{"c":19.73,"h":19.76,"l":19.73,"n":40,"o":19.76,"t":"2026-10-20T15:25:00Z","v":809,"vw":19.745},{"c":19.68,"h":19.71,"l":19.68,"n":42,"o":19.71,"t":"2026-10-20T15:30:00Z","v":1251,"vw":19.696666},{"c":19.645,"h":19.67,"l":19.645,"n":50,"o":19.67,"t":"2026-10-20T15:35:00Z","v":1682,"vw":19.655366},{"c":19.7,"h":19.7,"l":19.65,"n":56,"o":19.66,"t":"2026-10-20T15:40:00Z","v":2643,"vw":19.667797},{"c":19.675,"h":19.7,"l":19.66,"n":72,"o":19.7,"t":"2026-10-20T15:45:00Z","v":2939,"vw":19.675485},{"c":19.74,"h":19.74,"l":19.68,"n":73,"o":19.68,"t":"2026-10-20T15:50:00Z","v":2047,"vw":19.705638},{"c":19.75,"h":19.79,"l":19.75,"n":117,"o":19.79,"t":"2026-10-20T15:55:00Z","v":10500,"vw":19.750473},{"c":19.695,"h":19.7501,"l":19.69,"n":88,"o":19.75,"t":"2026-10-20T16:00:00Z","v":6975,"vw":19.726293},{"c":19.65,"h":19.68,"l":19.62,"n":49,"o":19.68,"t":"2026-10-20T16:05:00Z","v":2438,"vw":19.641023},{"c":19.68,"h":19.7,"l":19.63,"n":100,"o":19.63,"t":"2026-10-20T16:10:00Z","v":6116,"vw":19.652193},{"c":19.62,"h":19.68,"l":19.62,"n":160,"o":19.68,"t":"2026-10-20T16:15:00Z","v":10645,"vw":19.654342},{"c":19.66,"h":19.66,"l":19.62,"n":67,"o":19.62,"t":"2026-10-20T16:20:00Z","v":2264,"vw":19.634452},{"c":19.66,"h":19.66,"l":19.66,"n":35,"o":19.66,"t":"2026-10-20T16:25:00Z","v":746,"vw":19.66},{"c":19.66,"h":19.66,"l":19.63,"n":55,"o":19.63,"t":"2026-10-20T16:35:00Z","v":1851,"vw":19.637958},{"c":19.63,"h":19.63,"l":19.63,"n":8,"o":19.63,"t":"2026-10-20T16:40:00Z","v":389,"vw":19.63},{"c":19.7,"h":19.7,"l":19.66,"n":72,"o":19.66,"t":"2026-10-20T16:45:00Z","v":3212,"vw":19.670444},{"c":19.645,"h":19.71,"l":19.645,"n":80,"o":19.69,"t":"2026-10-20T16:50:00Z","v":3649,"vw":19.674737},{"c":19.655,"h":19.655,"l":19.655,"n":46,"o":19.655,"t":"2026-10-20T16:55:00Z","v":535,"vw":19.655},{"c":19.62,"h":19.65,"l":19.62,"n":64,"o":19.645,"t":"2026-10-20T17:00:00Z","v":2399,"vw":19.637457},{"c":19.61,"h":19.62,"l":19.6,"n":77,"o":19.62,"t":"2026-10-20T17:05:00Z","v":3532,"vw":19.614773},{"c":19.61,"h":19.62,"l":19.57,"n":65,"o":19.59,"t":"2026-10-20T17:10:00Z","v":2265,"vw":19.597778},{"c":19.6,"h":19.6,"l":19.6,"n":12,"o":19.6,"t":"2026-10-20T17:15:00Z","v":287,"vw":19.6},{"c":19.595,"h":19.6,"l":19.58,"n":63,"o":19.6,"t":"2026-10-20T17:20:00Z","v":1825,"vw":19.591551},{"c":19.56,"h":19.56,"l":19.55,"n":76,"o":19.56,"t":"2026-10-20T17:25:00Z","v":2455,"vw":19.557475},{"c":19.57,"h":19.58,"l":19.545,"n":34,"o":19.545,"t":"2026-10-20T17:30:00Z","v":1479,"vw":19.565512},{"c":19.56,"h":19.56,"l":19.56,"n":11,"o":19.56,"t":"2026-10-20T17:35:00Z","v":225,"vw":19.56},{"c":19.58,"h":19.58,"l":19.55,"n":122,"o":19.555,"t":"2026-10-20T17:40:00Z","v":3345,"vw":19.557716},{"c":19.55,"h":19.56,"l":19.55,"n":34,"o":19.56,"t":"2026-10-20T17:45:00Z","v":879,"vw":19.5525},{"c":19.565,"h":19.565,"l":19.565,"n":20,"o":19.565,"t":"2026-10-20T17:50:00Z","v":482,"vw":19.565},{"c":19.54,"h":19.55,"l":19.525,"n":71,"o":19.55,"t":"2026-10-20T17:55:00Z","v":2896,"vw":19.531341},{"c":19.535,"h":19.54,"l":19.53,"n":23,"o":19.53,"t":"2026-10-20T18:00:00Z","v":1338,"vw":19.538256},{"c":19.535,"h":19.535,"l":19.53,"n":16,"o":19.53,"t":"2026-10-20T18:05:00Z","v":534,"vw":19.5325},{"c":19.515,"h":19.52,"l":19.515,"n":51,"o":19.52,"t":"2026-10-20T18:10:00Z","v":2227,"vw":19.515346},{"c":19.505,"h":19.505,"l":19.5,"n":47,"o":19.5,"t":"2026-10-20T18:15:00Z","v":1512,"vw":19.503544},{"c":19.47,"h":19.49,"l":19.47,"n":63,"o":19.49,"t":"2026-10-20T18:20:00Z","v":1758,"vw":19.485},{"c":19.445,"h":19.45,"l":19.43,"n":63,"o":19.45,"t":"2026-10-20T18:25:00Z","v":1518,"vw":19.441},{"c":19.47,"h":19.48,"l":19.445,"n":124,"o":19.445,"t":"2026-10-20T18:30:00Z","v":4442,"vw":19.460565},{"c":19.4791,"h":19.48,"l":19.46,"n":71,"o":19.4689,"t":"2026-10-20T18:35:00Z","v":5303,"vw":19.469693},{"c":19.45,"h":19.475,"l":19.45,"n":60,"o":19.475,"t":"2026-10-20T18:40:00Z","v":4113,"vw":19.45112},{"c":19.455,"h":19.47,"l":19.43,"n":63,"o":19.44,"t":"2026-10-20T18:45:00Z","v":3659,"vw":19.449164},{"c":19.455,"h":19.455,"l":19.455,"n":14,"o":19.455,"t":"2026-10-20T18:50:00Z","v":438,"vw":19.455},{"c":19.46,"h":19.47,"l":19.455,"n":44,"o":19.455,"t":"2026-10-20T18:55:00Z","v":1412,"vw":19.4625},{"c":19.45,"h":19.47,"l":19.45,"n":70,"o":19.47,"t":"2026-10-20T19:00:00Z","v":3026,"vw":19.455786},{"c":19.5,"h":19.5,"l":19.45,"n":155,"o":19.45,"t":"2026-10-20T19:05:00Z","v":6082,"vw":19.48241},{"c":19.505,"h":19.515,"l":19.49,"n":35,"o":19.5,"t":"2026-10-20T19:10:00Z","v":1059,"vw":19.5},{"c":19.45,"h":19.49,"l":19.45,"n":59,"o":19.49,"t":"2026-10-20T19:15:00Z","v":2282,"vw":19.472651},{"c":19.465,"h":19.465,"l":19.465,"n":36,"o":19.465,"t":"2026-10-20T19:20:00Z","v":1244,"vw":19.465},{"c":19.45,"h":19.45,"l":19.44,"n":87,"o":19.44,"t":"2026-10-20T19:25:00Z","v":2922,"vw":19.448079},{"c":19.52,"h":19.525,"l":19.43,"n":174,"o":19.43,"t":"2026-10-20T19:30:00Z","v":12045,"vw":19.483547},{"c":19.48,"h":19.52,"l":19.48,"n":89,"o":19.52,"t":"2026-10-20T19:35:00Z","v":3678,"vw":19.500399},{"c":19.44,"h":19.5,"l":19.44,"n":236,"o":19.5,"t":"2026-10-20T19:40:00Z","v":12223,"vw":19.477411},{"c":19.47,"h":19.48,"l":19.44,"n":259,"o":19.46,"t":"2026-10-20T19:45:00Z","v":14031,"vw":19.473137},{"c":19.44,"h":19.47,"l":19.41,"n":308,"o":19.45,"t":"2026-10-20T19:50:00Z","v":14361,"vw":19.447268},{"c":19.36,"h":19.44,"l":19.32,"n":576,"o":19.44,"t":"2026-10-20T19:55:00Z","v":41550,"vw":19.36651},{"c":19.36,"h":19.36,"l":19.36,"n":11,"o":19.36,"t":"2026-10-20T20:00:00Z","v":56854,"vw":19.36},{"c":19.51,"h":19.645,"l":19.51,"n":17,"o":19.58,"t":"2026-10-21T13:30:00Z","v":3234,"vw":19.579832},{"c":19.568,"h":19.568,"l":19.568,"n":15,"o":19.568,"t":"2026-10-21T13:35:00Z","v":333,"vw":19.568},{"c":19.4,"h":19.635,"l":19.4,"n":76,"o":19.59,"t":"2026-10-21T13:40:00Z","v":4682,"vw":19.555047},{"c":19.555,"h":19.555,"l":19.365,"n":32,"o":19.525,"t":"2026-10-21T13:45:00Z","v":964,"vw":19.485834},{"c":19.43,"h":19.43,"l":19.43,"n":7,"o":19.43,"t":"2026-10-21T13:50:00Z","v":331,"vw":19.43},{"c":19.44,"h":19.58,"l":19.44,"n":41,"o":19.555,"t":"2026-10-21T13:55:00Z","v":1691,"vw":19.525492},{"c":19.5,"h":19.52,"l":19.45,"n":29,"o":19.52,"t":"2026-10-21T14:00:00Z","v":1266,"vw":19.494545},{"c":19.54,"h":19.55,"l":19.45,"n":138,"o":19.495,"t":"2026-10-21T14:05:00Z","v":7821,"vw":19.498209},{"c":19.555,"h":19.58,"l":19.545,"n":34,"o":19.57,"t":"2026-10-21T14:10:00Z","v":1602,"vw":19.554865},{"c":19.5,"h":19.53,"l":19.495,"n":49,"o":19.53,"t":"2026-10-21T14:15:00Z","v":2538,"vw":19.504857},{"c":19.545,"h":19.545,"l":19.52,"n":22,"o":19.52,"t":"2026-10-21T14:20:00Z","v":1149,"vw":19.537857},{"c":19.51,"h":19.545,"l":19.5,"n":15,"o":19.5,"t":"2026-10-21T14:25:00Z","v":524,"vw":19.518333},{"c":19.55,"h":19.56,"l":19.545,"n":41,"o":19.55,"t":"2026-10-21T14:30:00Z","v":1504,"vw":19.550455},{"c":19.55,"h":19.55,"l":19.55,"n":16,"o":19.55,"t":"2026-10-21T14:35:00Z","v":452,"vw":19.55},{"c":19.59,"h":19.59,"l":19.51,"n":70,"o":19.54,"t":"2026-10-21T14:40:00Z","v":1801,"vw":19.537354},{"c":19.59,"h":19.59,"l":19.5,"n":61,"o":19.5,"t":"2026-10-21T14:45:00Z","v":1687,"vw":19.550161},{"c":19.625,"h":19.625,"l":19.62,"n":21,"o":19.62,"t":"2026-10-21T14:50:00Z","v":712,"vw":19.622642},{"c":19.53,"h":19.625,"l":19.52,"n":73,"o":19.625,"t":"2026-10-21T14:55:00Z","v":2677,"vw":19.558531},{"c":19.52,"h":19.52,"l":19.5,"n":71,"o":19.51,"t":"2026-10-21T15:00:00Z","v":3075,"vw":19.510961},{"c":19.495,"h":19.525,"l":19.46,"n":142,"o":19.525,"t":"2026-10-21T15:05:00Z","v":11545,"vw":19.49916},{"c":19.525,"h":19.54,"l":19.52,"n":50,"o":19.53,"t":"2026-10-21T15:10:00Z","v":1898,"vw":19.528458},{"c":19.525,"h":19.525,"l":19.52,"n":43,"o":19.525,"t":"2026-10-21T15:15:00Z","v":1101,"vw":19.524203},{"c":19.51,"h":19.51,"l":19.48,"n":102,"o":19.51,"t":"2026-10-21T15:20:00Z","v":4595,"vw":19.499417},{"c":19.495,"h":19.5,"l":19.4301,"n":177,"o":19.5,"t":"2026-10-21T15:25:00Z","v":9529,"vw":19.493084},{"c":19.53,"h":19.53,"l":19.53,"n":17,"o":19.53,"t":"2026-10-21T15:30:00Z","v":363,"vw":19.53},{"c":19.59,"h":19.59,"l":19.53,"n":74,"o":19.54,"t":"2026-10-21T15:35:00Z","v":2742,"vw":19.559816},{"c":19.61,"h":19.61,"l":19.61,"n":16,"o":19.61,"t":"2026-10-21T15:45:00Z","v":365,"vw":19.61},{"c":19.56,"h":19.61,"l":19.56,"n":130,"o":19.61,"t":"2026-10-21T15:50:00Z","v":6907,"vw":19.576389},{"c":19.58,"h":19.585,"l":19.55,"n":37,"o":19.555,"t":"2026-10-21T16:00:00Z","v":1281,"vw":19.5725},{"c":19.58,"h":19.58,"l":19.58,"n":12,"o":19.58,"t":"2026-10-21T16:05:00Z","v":221,"vw":19.58},{"c":19.61,"h":19.62,"l":19.58,"n":79,"o":19.58,"t":"2026-10-21T16:10:00Z","v":3975,"vw":19.61064},{"c":19.61,"h":19.61,"l":19.61,"n":5,"o":19.61,"t":"2026-10-21T16:15:00Z","v":213,"vw":19.61},{"c":19.58,"h":19.61,"l":19.58,"n":36,"o":19.61,"t":"2026-10-21T16:20:00Z","v":1543,"vw":19.59603},{"c":19.575,"h":19.585,"l":19.56,"n":83,"o":19.57,"t":"2026-10-21T16:25:00Z","v":2004,"vw":19.575213},{"c":19.68,"h":19.68,"l":19.57,"n":110,"o":19.57,"t":"2026-10-21T16:35:00Z","v":5279,"vw":19.621905},{"c":19.62,"h":19.675,"l":19.62,"n":40,"o":19.675,"t":"2026-10-21T16:40:00Z","v":1313,"vw":19.6525},{"c":19.62,"h":19.62,"l":19.62,"n":10,"o":19.62,"t":"2026-10-21T16:45:00Z","v":185,"vw":19.62},{"c":19.59,"h":19.61,"l":19.59,"n":56,"o":19.61,"t":"2026-10-21T16:50:00Z","v":2577,"vw":19.599727},{"c":19.595,"h":19.5951,"l":19.595,"n":12,"o":19.5951,"t":"2026-10-21T16:55:00Z","v":474,"vw":19.595056},{"c":19.59,"h":19.59,"l":19.57,"n":100,"o":19.59,"t":"2026-10-21T17:00:00Z","v":3746,"vw":19.577176},{"c":19.61,"h":19.61,"l":19.6,"n":45,"o":19.6,"t":"2026-10-21T17:05:00Z","v":1067,"vw":19.604},{"c":19.615,"h":19.63,"l":19.615,"n":53,"o":19.62,"t":"2026-10-21T17:10:00Z","v":1291,"vw":19.625107},{"c":19.62,"h":19.62,"l":19.62,"n":24,"o":19.62,"t":"2026-10-21T17:15:00Z","v":458,"vw":19.62},{"c":19.65,"h":19.65,"l":19.625,"n":29,"o":19.625,"t":"2026-10-21T17:20:00Z","v":661,"vw":19.638889},{"c":19.63,"h":19.6301,"l":19.61,"n":33,"o":19.63,"t":"2026-10-21T17:30:00Z","v":921,"vw":19.62554},{"c":19.63,"h":19.63,"l":19.63,"n":17,"o":19.63,"t":"2026-10-21T17:35:00Z","v":268,"vw":19.63},{"c":19.625,"h":19.63,"l":19.6,"n":105,"o":19.63,"t":"2026-10-21T17:40:00Z","v":3908,"vw":19.617049},{"c":19.625,"h":19.625,"l":19.6109,"n":26,"o":19.625,"t":"2026-10-21T17:45:00Z","v":1312,"vw":19.616115},{"c":19.66,"h":19.66,"l":19.64,"n":67,"o":19.64,"t":"2026-10-21T17:50:00Z","v":2386,"vw":19.650383},{"c":19.665,"h":19.68,"l":19.66,"n":64,"o":19.67,"t":"2026-10-21T17:55:00Z","v":3811,"vw":19.672479},{"c":19.66,"h":19.66,"l":19.66,"n":5,"o":19.66,"t":"2026-10-21T18:00:00Z","v":565,"vw":19.66},{"c":19.66,"h":19.66,"l":19.65,"n":9,"o":19.65,"t":"2026-10-21T18:05:00Z","v":320,"vw":19.655},{"c":19.665,"h":19.68,"l":19.66,"n":47,"o":19.66,"t":"2026-10-21T18:10:00Z","v":1588,"vw":19.668503},{"c":19.675,"h":19.7,"l":19.67,"n":54,"o":19.68,"t":"2026-10-21T18:15:00Z","v":1579,"vw":19.677072},{"c":19.66,"h":19.675,"l":19.66,"n":40,"o":19.6601,"t":"2026-10-21T18:20:00Z","v":1400,"vw":19.666627},{"c":19.7,"h":19.7,"l":19.66,"n":44,"o":19.66,"t":"2026-10-21T18:25:00Z","v":1316,"vw":19.672813},{"c":19.68,"h":19.685,"l":19.68,"n":32,"o":19.685,"t":"2026-10-21T18:30:00Z","v":1292,"vw":19.683411},{"c":19.675,"h":19.68,"l":19.66,"n":65,"o":19.68,"t":"2026-10-21T18:35:00Z","v":1881,"vw":19.672432},{"c":19.675,"h":19.675,"l":19.675,"n":16,"o":19.675,"t":"2026-10-21T18:40:00Z","v":330,"vw":19.675},{"c":19.62,"h":19.66,"l":19.62,"n":104,"o":19.66,"t":"2026-10-21T18:45:00Z","v":2969,"vw":19.637511},{"c":19.59,"h":19.61,"l":19.59,"n":95,"o":19.61,"t":"2026-10-21T18:50:00Z","v":2633,"vw":19.604118},{"c":19.52,"h":19.57,"l":19.51,"n":156,"o":19.57,"t":"2026-10-21T18:55:00Z","v":6044,"vw":19.544118},{"c":19.53,"h":19.53,"l":19.5,"n":124,"o":19.515,"t":"2026-10-21T19:00:00Z","v":7828,"vw":19.502162},{"c":19.57,"h":19.57,"l":19.57,"n":34,"o":19.57,"t":"2026-10-21T19:05:00Z","v":1095,"vw":19.57},{"c":19.5999,"h":19.5999,"l":19.53,"n":42,"o":19.54,"t":"2026-10-21T19:10:00Z","v":2030,"vw":19.557078},{"c":19.6,"h":19.6,"l":19.56,"n":62,"o":19.56,"t":"2026-10-21T19:15:00Z","v":2593,"vw":19.58477},{"c":19.6,"h":19.635,"l":19.59,"n":83,"o":19.635,"t":"2026-10-21T19:20:00Z","v":2555,"vw":19.605909},{"c":19.63,"h":19.63,"l":19.59,"n":89,"o":19.63,"t":"2026-10-21T19:25:00Z","v":3803,"vw":19.616471},{"c":19.643,"h":19.65,"l":19.625,"n":74,"o":19.625,"t":"2026-10-21T19:30:00Z","v":4599,"vw":19.639275},{"c":19.645,"h":19.645,"l":19.63,"n":50,"o":19.63,"t":"2026-10-21T19:35:00Z","v":2608,"vw":19.640107},{"c":19.63,"h":19.66,"l":19.615,"n":158,"o":19.66,"t":"2026-10-21T19:40:00Z","v":7814,"vw":19.630008},{"c":19.63,"h":19.65,"l":19.63,"n":146,"o":19.635,"t":"2026-10-21T19:45:00Z","v":4672,"vw":19.636231},{"c":19.64,"h":19.655,"l":19.63,"n":186,"o":19.64,"t":"2026-10-21T19:50:00Z","v":6910,"vw":19.639709},{"c":19.69,"h":19.7,"l":19.65,"n":684,"o":19.65,"t":"2026-10-21T19:55:00Z","v":27146,"vw":19.676542},{"c":19.68,"h":19.74,"l":19.68,"n":14,"o":19.68,"t":"2026-10-21T20:00:00Z","v":56630,"vw":19.680241},{"c":19.67,"h":19.67,"l":19.67,"n":2,"o":19.67,"t":"2026-10-21T22:00:00Z","v":256,"vw":19.67},{"c":19.635,"h":19.635,"l":19.53,"n":15,"o":19.53,"t":"2026-10-22T13:30:00Z","v":4278,"vw":19.578882},{"c":19.65,"h":19.65,"l":19.63,"n":10,"o":19.64,"t":"2026-10-22T13:35:00Z","v":1579,"vw":19.640777},{"c":19.61,"h":19.65,"l":19.51,"n":203,"o":19.65,"t":"2026-10-22T13:40:00Z","v":23190,"vw":19.627283},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-10-22T13:45:00Z","v":100,"vw":19.58},{"c":19.565,"h":19.58,"l":19.565,"n":7,"o":19.58,"t":"2026-10-22T13:50:00Z","v":588,"vw":19.570301},{"c":19.69,"h":19.7,"l":19.69,"n":63,"o":19.7,"t":"2026-10-22T14:00:00Z","v":2618,"vw":19.698878},{"c":19.62,"h":19.65,"l":19.62,"n":38,"o":19.65,"t":"2026-10-22T14:05:00Z","v":1171,"vw":19.638608},{"c":19.7,"h":19.7,"l":19.615,"n":30,"o":19.65,"t":"2026-10-22T14:10:00Z","v":1267,"vw":19.673316},{"c":19.675,"h":19.6825,"l":19.675,"n":5,"o":19.675,"t":"2026-10-22T14:15:00Z","v":325,"vw":19.6775},{"c":19.76,"h":19.76,"l":19.76,"n":3,"o":19.76,"t":"2026-10-22T14:20:00Z","v":102,"vw":19.76},{"c":19.64,"h":19.71,"l":19.64,"n":72,"o":19.645,"t":"2026-10-22T14:25:00Z","v":5924,"vw":19.64955},{"c":19.6,"h":19.65,"l":19.6,"n":4,"o":19.65,"t":"2026-10-22T14:30:00Z","v":758,"vw":19.637483},{"c":19.65,"h":19.65,"l":19.65,"n":37,"o":19.65,"t":"2026-10-22T14:35:00Z","v":3000,"vw":19.65},{"c":19.68,"h":19.71,"l":19.68,"n":49,"o":19.7,"t":"2026-10-22T14:40:00Z","v":1816,"vw":19.693876},{"c":19.65,"h":19.67,"l":19.63,"n":82,"o":19.65,"t":"2026-10-22T14:45:00Z","v":3051,"vw":19.637774},{"c":19.67,"h":19.68,"l":19.62,"n":50,"o":19.65,"t":"2026-10-22T14:50:00Z","v":1335,"vw":19.655714},{"c":19.735,"h":19.735,"l":19.68,"n":42,"o":19.7,"t":"2026-10-22T14:55:00Z","v":2529,"vw":19.705729},{"c":19.71,"h":19.71,"l":19.71,"n":20,"o":19.71,"t":"2026-10-22T15:00:00Z","v":459,"vw":19.71},{"c":19.59,"h":19.685,"l":19.58,"n":132,"o":19.685,"t":"2026-10-22T15:05:00Z","v":4375,"vw":19.627987},{"c":19.58,"h":19.58,"l":19.545,"n":51,"o":19.57,"t":"2026-10-22T15:10:00Z","v":1495,"vw":19.559905},{"c":19.675,"h":19.69,"l":19.58,"n":64,"o":19.58,"t":"2026-10-22T15:15:00Z","v":2097,"vw":19.633462},{"c":19.65,"h":19.67,"l":19.645,"n":108,"o":19.67,"t":"2026-10-22T15:25:00Z","v":4991,"vw":19.651244},{"c":19.67,"h":19.67,"l":19.67,"n":13,"o":19.67,"t":"2026-10-22T15:30:00Z","v":339,"vw":19.67},{"c":19.67,"h":19.69,"l":19.67,"n":121,"o":19.68,"t":"2026-10-22T15:35:00Z","v":1943,"vw":19.675892},{"c":19.73,"h":19.75,"l":19.64,"n":145,"o":19.65,"t":"2026-10-22T15:40:00Z","v":6334,"vw":19.656955},{"c":19.665,"h":19.69,"l":19.665,"n":33,"o":19.69,"t":"2026-10-22T15:45:00Z","v":885,"vw":19.685},{"c":19.71,"h":19.71,"l":19.71,"n":18,"o":19.71,"t":"2026-10-22T15:50:00Z","v":326,"vw":19.71},{"c":19.74,"h":19.74,"l":19.73,"n":19,"o":19.73,"t":"2026-10-22T15:55:00Z","v":525,"vw":19.736667},{"c":19.76,"h":19.76,"l":19.74,"n":28,"o":19.74,"t":"2026-10-22T16:00:00Z","v":759,"vw":19.749848},{"c":19.745,"h":19.75,"l":19.745,"n":16,"o":19.75,"t":"2026-10-22T16:10:00Z","v":283,"vw":19.7475},{"c":19.745,"h":19.745,"l":19.745,"n":14,"o":19.745,"t":"2026-10-22T16:15:00Z","v":468,"vw":19.745},{"c":19.81,"h":19.81,"l":19.78,"n":74,"o":19.78,"t":"2026-10-22T16:20:00Z","v":1601,"vw":19.785},{"c":19.82,"h":19.82,"l":19.8,"n":32,"o":19.81,"t":"2026-10-22T16:25:00Z","v":707,"vw":19.812167},{"c":19.84,"h":19.84,"l":19.805,"n":70,"o":19.805,"t":"2026-10-22T16:30:00Z","v":1586,"vw":19.819254},{"c":19.86,"h":19.86,"l":19.84,"n":22,"o":19.84,"t":"2026-10-22T16:35:00Z","v":759,"vw":19.845},{"c":19.82,"h":19.845,"l":19.82,"n":57,"o":19.845,"t":"2026-10-22T16:40:00Z","v":1287,"vw":19.836667},{"c":19.83,"h":19.83,"l":19.805,"n":53,"o":19.81,"t":"2026-10-22T16:45:00Z","v":2160,"vw":19.81609},{"c":19.86,"h":19.86,"l":19.825,"n":23,"o":19.825,"t":"2026-10-22T16:50:00Z","v":1052,"vw":19.838725},{"c":19.88,"h":19.88,"l":19.88,"n":35,"o":19.88,"t":"2026-10-22T16:55:00Z","v":1078,"vw":19.88},{"c":19.85,"h":19.86,"l":19.85,"n":14,"o":19.86,"t":"2026-10-22T17:00:00Z","v":424,"vw":19.853333},{"c":19.83,"h":19.835,"l":19.83,"n":16,"o":19.835,"t":"2026-10-22T17:05:00Z","v":423,"vw":19.832561},{"c":19.87,"h":19.87,"l":19.85,"n":49,"o":19.85,"t":"2026-10-22T17:10:00Z","v":1874,"vw":19.855755},{"c":19.85,"h":19.85,"l":19.85,"n":17,"o":19.85,"t":"2026-10-22T17:15:00Z","v":498,"vw":19.85},{"c":19.855,"h":19.855,"l":19.85,"n":21,"o":19.85,"t":"2026-10-22T17:20:00Z","v":1146,"vw":19.850565},{"c":19.87,"h":19.87,"l":19.85,"n":15,"o":19.85,"t":"2026-10-22T17:25:00Z","v":362,"vw":19.859615},{"c":19.83,"h":19.85,"l":19.83,"n":11,"o":19.85,"t":"2026-10-22T17:30:00Z","v":247,"vw":19.84},{"c":19.84,"h":19.84,"l":19.8,"n":113,"o":19.84,"t":"2026-10-22T17:35:00Z","v":4029,"vw":19.813569},{"c":19.91,"h":19.915,"l":19.88,"n":92,"o":19.88,"t":"2026-10-22T17:40:00Z","v":6205,"vw":19.897561},{"c":19.9,"h":19.9,"l":19.9,"n":60,"o":19.9,"t":"2026-10-22T17:45:00Z","v":3320,"vw":19.9},{"c":19.91,"h":19.91,"l":19.9,"n":55,"o":19.9,"t":"2026-10-22T17:50:00Z","v":1450,"vw":19.906667},{"c":19.8701,"h":19.895,"l":19.8701,"n":13,"o":19.895,"t":"2026-10-22T17:55:00Z","v":554,"vw":19.887787},{"c":19.8,"h":19.895,"l":19.8,"n":281,"o":19.89,"t":"2026-10-22T18:00:00Z","v":12447,"vw":19.880688},{"c":19.78,"h":19.86,"l":19.78,"n":117,"o":19.8,"t":"2026-10-22T18:05:00Z","v":4115,"vw":19.824357},{"c":19.825,"h":19.83,"l":19.775,"n":43,"o":19.775,"t":"2026-10-22T18:10:00Z","v":1820,"vw":19.796101},{"c":19.84,"h":19.84,"l":19.81,"n":34,"o":19.81,"t":"2026-10-22T18:15:00Z","v":1028,"vw":19.8175},{"c":19.8312,"h":19.86,"l":19.8312,"n":66,"o":19.85,"t":"2026-10-22T18:20:00Z","v":2734,"vw":19.845663},{"c":19.78,"h":19.81,"l":19.78,"n":57,"o":19.81,"t":"2026-10-22T18:25:00Z","v":2280,"vw":19.799713},{"c":19.77,"h":19.775,"l":19.75,"n":50,"o":19.76,"t":"2026-10-22T18:30:00Z","v":2963,"vw":19.766681},{"c":19.76,"h":19.76,"l":19.76,"n":4,"o":19.76,"t":"2026-10-22T18:35:00Z","v":123,"vw":19.76},{"c":19.75,"h":19.75,"l":19.73,"n":83,"o":19.73,"t":"2026-10-22T18:40:00Z","v":1828,"vw":19.742754},{"c":19.75,"h":19.75,"l":19.74,"n":57,"o":19.74,"t":"2026-10-22T18:45:00Z","v":1701,"vw":19.748058},{"c":19.79,"h":19.79,"l":19.76,"n":33,"o":19.76,"t":"2026-10-22T18:50:00Z","v":1277,"vw":19.76996},{"c":19.7,"h":19.79,"l":19.7,"n":155,"o":19.79,"t":"2026-10-22T18:55:00Z","v":5824,"vw":19.757585},{"c":19.688,"h":19.69,"l":19.66,"n":72,"o":19.685,"t":"2026-10-22T19:00:00Z","v":2749,"vw":19.670312},{"c":19.6634,"h":19.68,"l":19.6634,"n":34,"o":19.665,"t":"2026-10-22T19:05:00Z","v":1647,"vw":19.665862},{"c":19.71,"h":19.71,"l":19.67,"n":30,"o":19.67,"t":"2026-10-22T19:10:00Z","v":728,"vw":19.687},{"c":19.755,"h":19.765,"l":19.695,"n":125,"o":19.695,"t":"2026-10-22T19:15:00Z","v":4535,"vw":19.725807},{"c":19.76,"h":19.76,"l":19.7374,"n":26,"o":19.7374,"t":"2026-10-22T19:20:00Z","v":704,"vw":19.751308},{"c":19.805,"h":19.83,"l":19.73,"n":148,"o":19.75,"t":"2026-10-22T19:25:00Z","v":8945,"vw":19.763953},{"c":19.775,"h":19.81,"l":19.77,"n":106,"o":19.78,"t":"2026-10-22T19:30:00Z","v":5611,"vw":19.79876},{"c":19.77,"h":19.78,"l":19.74,"n":90,"o":19.76,"t":"2026-10-22T19:35:00Z","v":3453,"vw":19.751875},{"c":19.74,"h":19.77,"l":19.71,"n":78,"o":19.745,"t":"2026-10-22T19:40:00Z","v":5319,"vw":19.743},{"c":19.76,"h":19.78,"l":19.74,"n":142,"o":19.74,"t":"2026-10-22T19:45:00Z","v":6498,"vw":19.756361},{"c":19.88,"h":19.88,"l":19.785,"n":224,"o":19.79,"t":"2026-10-22T19:50:00Z","v":12433,"vw":19.833668},{"c":19.935,"h":19.96,"l":19.87,"n":598,"o":19.89,"t":"2026-10-22T19:55:00Z","v":34872,"vw":19.920735},{"c":19.93,"h":19.93,"l":19.93,"n":10,"o":19.93,"t":"2026-10-22T20:00:00Z","v":57117,"vw":19.93}],"history":[{"c":16.46,"h":16.72,"l":16.395,"n":2066,"o":16.54,"t":"2024-10-21T04:00:00Z","v":72609,"vw":16.488328},{"c":16.41,"h":16.45,"l":16.19,"n":1812,"o":16.45,"t":"2024-10-22T04:00:00Z","v":60041,"vw":16.327348},{"c":16.23,"h":16.39,"l":15.91,"n":2370,"o":16.3,"t":"2024-10-23T04:00:00Z","v":83588,"vw":16.146972},{"c":16.13,"h":16.29,"l":15.64,"n":2096,"o":16.26,"t":"2024-10-24T04:00:00Z","v":96761,"vw":16.162007},{"c":16.26,"h":16.41,"l":16.15,"n":1591,"o":16.25,"t":"2024-10-25T04:00:00Z","v":51183,"vw":16.246716},{"c":16.66,"h":16.82,"l":16.33,"n":2082,"o":16.33,"t":"2024-10-28T04:00:00Z","v":81543,"vw":16.64519},{"c":16.51,"h":16.74,"l":16.28,"n":1406,"o":16.51,"t":"2024-10-29T04:00:00Z","v":62366,"vw":16.511969},{"c":16.49,"h":16.77,"l":16.41,"n":1568,"o":16.43,"t":"2024-10-30T04:00:00Z","v":49613,"vw":16.546304},{"c":16.36,"h":16.62,"l":16.3189,"n":1795,"o":16.5,"t":"2024-10-31T04:00:00Z","v":89077,"vw":16.405722},{"c":16.49,"h":16.68,"l":16.41,"n":1570,"o":16.49,"t":"2024-11-01T04:00:00Z","v":65506,"vw":16.517378},{"c":16.59,"h":16.83,"l":16.42,"n":2100,"o":16.42,"t":"2024-11-04T05:00:00Z","v":96282,"vw":16.637437},{"c":16.89,"h":16.92,"l":16.44,"n":2143,"o":16.44,"t":"2024-11-05T05:00:00Z","v":85596,"vw":16.791262},{"c":18.15,"h":18.26,"l":17.34,"n":6421,"o":17.35,"t":"2024-11-06T05:00:00Z","v":286325,"vw":17.951317},{"c":19.12,"h":19.12,"l":17.91,"n":4935,"o":18.18,"t":"2024-11-07T05:00:00Z","v":244549,"vw":18.739996},{"c":20.35,"h":20.4,"l":19.25,"n":5164,"o":19.28,"t":"2024-11-08T05:00:00Z","v":373360,"vw":20.059487},{"c":20.79,"h":20.9,"l":20.35,"n":4543,"o":20.53,"t":"2024-11-11T05:00:00Z","v":197194,"vw":20.728472},{"c":20.74,"h":21.165,"l":20.5489,"n":4891,"o":20.72,"t":"2024-11-12T05:00:00Z","v":204340,"vw":20.916561},{"c":20.5,"h":20.9899,"l":20.43,"n":3116,"o":20.73,"t":"2024-11-13T05:00:00Z","v":122506,"vw":20.636061},{"c":20.45,"h":20.49,"l":19.95,"n":4277,"o":20.49,"t":"2024-11-14T05:00:00Z","v":139570,"vw":20.295869},{"c":20.07,"h":20.6,"l":19.95,"n":3506,"o":20.57,"t":"2024-11-15T05:00:00Z","v":113716,"vw":20.127271},{"c":19.95,"h":20.3099,"l":19.845,"n":2745,"o":20.03,"t":"2024-11-18T05:00:00Z","v":78633,"vw":19.989152},{"c":20.27,"h":20.3,"l":19.44,"n":3112,"o":19.73,"t":"2024-11-19T05:00:00Z","v":95472,"vw":20.083961},{"c":20.02,"h":20.325,"l":19.8702,"n":4087,"o":20.18,"t":"2024-11-20T05:00:00Z","v":150093,"vw":20.015763},{"c":20.23,"h":20.41,"l":20.09,"n":2655,"o":20.21,"t":"2024-11-21T05:00:00Z","v":72650,"vw":20.238764},{"c":20.6,"h":20.62,"l":20.3,"n":3496,"o":20.37,"t":"2024-11-22T05:00:00Z","v":81436,"vw":20.50466},{"c":20.75,"h":21.06,"l":20.67,"n":3135,"o":20.83,"t":"2024-11-25T05:00:00Z","v":141859,"vw":20.791477},{"c":20.59,"h":20.86,"l":20.49,"n":2707,"o":20.76,"t":"2024-11-26T05:00:00Z","v":71121,"vw":20.60147},{"c":20.28,"h":20.81,"l":20.24,"n":2417,"o":20.6,"t":"2024-11-27T05:00:00Z","v":57044,"vw":20.339879},{"c":20.44,"h":20.54,"l":20.24,"n":2016,"o":20.48,"t":"2024-11-29T05:00:00Z","v":61568,"vw":20.423898},{"c":20.41,"h":20.515,"l":20.1,"n":2544,"o":20.46,"t":"2024-12-02T05:00:00Z","v":71088,"vw":20.349594},{"c":20.25,"h":20.44,"l":20.02,"n":2272,"o":20.44,"t":"2024-12-03T05:00:00Z","v":95093,"vw":20.22018},{"c":20.38,"h":20.49,"l":20.175,"n":2035,"o":20.34,"t":"2024-12-04T05:00:00Z","v":67613,"vw":20.349502},{"c":20.18,"h":20.44,"l":20.165,"n":3052,"o":20.4,"t":"2024-12-05T05:00:00Z","v":87054,"vw":20.243818},{"c":20.11,"h":20.4,"l":19.92,"n":2645,"o":20.4,"t":"2024-12-06T05:00:00Z","v":85169,"vw":20.05865},{"c":20.15,"h":20.29,"l":19.83,"n":3954,"o":20.11,"t":"2024-12-09T05:00:00Z","v":92272,"vw":20.125029},{"c":20.08,"h":20.4843,"l":19.9,"n":3496,"o":20.17,"t":"2024-12-10T05:00:00Z","v":98029,"vw":20.173801},{"c":20.41,"h":20.605,"l":20.03,"n":3660,"o":20.29,"t":"2024-12-11T05:00:00Z","v":164571,"vw":20.397284},{"c":20.3,"h":20.46,"l":20.1183,"n":2624,"o":20.41,"t":"2024-12-12T05:00:00Z","v":71179,"vw":20.33943},{"c":20.12,"h":20.38,"l":19.99,"n":2704,"o":20.24,"t":"2024-12-13T05:00:00Z","v":85480,"vw":20.146711},{"c":20.86,"h":21.19,"l":20.08,"n":3874,"o":20.12,"t":"2024-12-16T05:00:00Z","v":177491,"vw":20.852305},{"c":19.92,"h":20.805,"l":19.73,"n":3290,"o":20.68,"t":"2024-12-17T05:00:00Z","v":132295,"vw":19.942661},{"c":18.9,"h":20.23,"l":18.8,"n":3394,"o":20.11,"t":"2024-12-18T05:00:00Z","v":127220,"vw":19.258112},{"c":19.04,"h":19.7076,"l":18.79,"n":4163,"o":19.24,"t":"2024-12-19T05:00:00Z","v":122944,"vw":19.069875},{"c":18.77,"h":19.29,"l":18.651,"n":3193,"o":18.74,"t":"2024-12-20T05:00:00Z","v":308802,"vw":18.829463},{"c":18.93,"h":18.985,"l":18.54,"n":3252,"o":18.79,"t":"2024-12-23T05:00:00Z","v":133232,"vw":18.868693},{"c":19.55,"h":19.56,"l":18.88,"n":2012,"o":19.08,"t":"2024-12-24T05:00:00Z","v":77253,"vw":19.397464},{"c":19.79,"h":19.81,"l":19.265,"n":1980,"o":19.41,"t":"2024-12-26T05:00:00Z","v":72022,"vw":19.626131},{"c":19.43,"h":19.84,"l":19.176,"n":2880,"o":19.61,"t":"2024-12-27T05:00:00Z","v":81998,"vw":19.425311},{"c":19.4,"h":19.55,"l":18.835,"n":2535,"o":19.34,"t":"2024-12-30T05:00:00Z","v":72967,"vw":19.393648},{"c":19.42,"h":19.715,"l":19.35,"n":4671,"o":19.57,"t":"2024-12-31T05:00:00Z","v":408408,"vw":19.433668},{"c":19.37,"h":19.78,"l":19.2,"n":2677,"o":19.59,"t":"2025-01-02T05:00:00Z","v":94301,"vw":19.388861},{"c":19.71,"h":19.77,"l":19.01,"n":2472,"o":19.41,"t":"2025-01-03T05:00:00Z","v":89419,"vw":19.637448},{"c":19.6,"h":19.99,"l":19.58,"n":2637,"o":19.87,"t":"2025-01-06T05:00:00Z","v":99915,"vw":19.640738},{"c":19.13,"h":19.685,"l":18.843,"n":2801,"o":19.55,"t":"2025-01-07T05:00:00Z","v":126615,"vw":19.107201},{"c":18.99,"h":19.21,"l":18.61,"n":3142,"o":19.03,"t":"2025-01-08T05:00:00Z","v":122496,"vw":18.964024},{"c":18.26,"h":18.6545,"l":18.2,"n":2860,"o":18.61,"t":"2025-01-10T05:00:00Z","v":112723,"vw":18.310913},{"c":18.34,"h":18.405,"l":17.93,"n":2631,"o":17.96,"t":"2025-01-13T05:00:00Z","v":79712,"vw":18.252714},{"c":18.92,"h":19.01,"l":18.56,"n":3715,"o":18.6,"t":"2025-01-14T05:00:00Z","v":97991,"vw":18.832735},{"c":19.18,"h":19.61,"l":19.06,"n":1713,"o":19.48,"t":"2025-01-15T05:00:00Z","v":58776,"vw":19.190264},{"c":19.29,"h":19.47,"l":19.14,"n":2033,"o":19.28,"t":"2025-01-16T05:00:00Z","v":63469,"vw":19.275194},{"c":19.23,"h":19.58,"l":19.065,"n":2051,"o":19.41,"t":"2025-01-17T05:00:00Z","v":87703,"vw":19.212669},{"c":19.72,"h":19.76,"l":19.355,"n":2584,"o":19.48,"t":"2025-01-21T05:00:00Z","v":80534,"vw":19.617131},{"c":19.78,"h":19.89,"l":19.56,"n":5135,"o":19.56,"t":"2025-01-22T05:00:00Z","v":184736,"vw":19.7588},{"c":24.72,"h":25.5,"l":22.1659,"n":13377,"o":22.59,"t":"2025-01-23T05:00:00Z","v":1039210,"vw":24.308518},{"c":22.08,"h":25.38,"l":21.84,"n":9451,"o":24.62,"t":"2025-01-24T05:00:00Z","v":535193,"vw":22.736864},{"c":21.76,"h":22.51,"l":21.2706,"n":5565,"o":22.04,"t":"2025-01-27T05:00:00Z","v":248007,"vw":21.916993},{"c":21.45,"h":21.716,"l":20.95,"n":4090,"o":21.5,"t":"2025-01-28T05:00:00Z","v":188731,"vw":21.362329},{"c":21.3,"h":21.97,"l":21.11,"n":3574,"o":21.34,"t":"2025-01-29T05:00:00Z","v":120980,"vw":21.402704},{"c":21.14,"h":21.7099,"l":21.03,"n":3765,"o":21.46,"t":"2025-01-30T05:00:00Z","v":131535,"vw":21.303091},{"c":21.07,"h":21.3799,"l":20.96,"n":3439,"o":21.08,"t":"2025-01-31T05:00:00Z","v":142429,"vw":21.107819},{"c":20.99,"h":21.255,"l":20.2668,"n":3897,"o":20.59,"t":"2025-02-03T05:00:00Z","v":190424,"vw":20.955222},{"c":20.97,"h":21.6,"l":20.87,"n":3420,"o":20.87,"t":"2025-02-04T05:00:00Z","v":167095,"vw":21.195839},{"c":21.23,"h":21.45,"l":20.95,"n":2980,"o":21,"t":"2025-02-05T05:00:00Z","v":113015,"vw":21.269219},{"c":21.18,"h":21.33,"l":21.06,"n":2645,"o":21.3,"t":"2025-02-06T05:00:00Z","v":79799,"vw":21.194154},{"c":21.03,"h":21.23,"l":20.92,"n":3026,"o":21.2,"t":"2025-02-07T05:00:00Z","v":102114,"vw":21.026965},{"c":20.99,"h":21.095,"l":20.8386,"n":3269,"o":21.05,"t":"2025-02-10T05:00:00Z","v":133264,"vw":21.001879},{"c":20.6,"h":20.97,"l":20.56,"n":3871,"o":20.77,"t":"2025-02-11T05:00:00Z","v":138738,"vw":20.702192},{"c":19.95,"h":20.495,"l":19.94,"n":3095,"o":20.29,"t":"2025-02-12T05:00:00Z","v":129657,"vw":20.152207},{"c":20.07,"h":20.6,"l":19.685,"n":4259,"o":20.2,"t":"2025-02-13T05:00:00Z","v":166519,"vw":19.963472},{"c":20.78,"h":20.84,"l":20.11,"n":4265,"o":20.11,"t":"2025-02-14T05:00:00Z","v":153543,"vw":20.614867},{"c":20.83,"h":21.235,"l":20.49,"n":3943,"o":20.78,"t":"2025-02-18T05:00:00Z","v":172627,"vw":20.865782},{"c":20.7,"h":20.82,"l":20.514,"n":3115,"o":20.68,"t":"2025-02-19T05:00:00Z","v":101044,"vw":20.698558},{"c":20.14,"h":20.615,"l":20.11,"n":4127,"o":20.53,"t":"2025-02-20T05:00:00Z","v":173281,"vw":20.197434},{"c":19.26,"h":20.37,"l":19.25,"n":4276,"o":20.37,"t":"2025-02-21T05:00:00Z","v":173613,"vw":19.602567},{"c":18.91,"h":19.95,"l":18.9,"n":4489,"o":19.41,"t":"2025-02-24T05:00:00Z","v":167334,"vw":19.014208},{"c":18.76,"h":19.285,"l":18.56,"n":3711,"o":18.95,"t":"2025-02-25T05:00:00Z","v":126556,"vw":18.816338},{"c":18.73,"h":19.23,"l":18.7,"n":3415,"o":18.86,"t":"2025-02-26T05:00:00Z","v":110780,"vw":18.846482},{"c":18.3,"h":18.8045,"l":18.27,"n":2866,"o":18.69,"t":"2025-02-27T05:00:00Z","v":99904,"vw":18.421216},{"c":18.49,"h":18.57,"l":18.205,"n":2906,"o":18.32,"t":"2025-02-28T05:00:00Z","v":92233,"vw":18.441436},{"c":17.82,"h":18.655,"l":17.7,"n":4256,"o":18.57,"t":"2025-03-03T05:00:00Z","v":178264,"vw":17.948313},{"c":17.28,"h":17.785,"l":17.155,"n":5795,"o":17.55,"t":"2025-03-04T05:00:00Z","v":312857,"vw":17.363009},{"c":17.33,"h":17.5,"l":17.15,"n":4702,"o":17.42,"t":"2025-03-05T05:00:00Z","v":191802,"vw":17.314673},{"c":17.49,"h":17.72,"l":17.2,"n":3027,"o":17.2,"t":"2025-03-06T05:00:00Z","v":100031,"vw":17.463426},{"c":17.53,"h":17.61,"l":17.13,"n":3141,"o":17.47,"t":"2025-03-07T05:00:00Z","v":133997,"vw":17.433323},{"c":17.09,"h":17.4,"l":16.91,"n":3721,"o":17.26,"t":"2025-03-10T04:00:00Z","v":149369,"vw":17.122451},{"c":17.17,"h":17.48,"l":16.96,"n":3483,"o":17.15,"t":"2025-03-11T04:00:00Z","v":119644,"vw":17.180314},{"c":17.75,"h":18,"l":17.5,"n":3341,"o":17.61,"t":"2025-03-12T04:00:00Z","v":135749,"vw":17.751654},{"c":17.04,"h":17.66,"l":16.985,"n":4016,"o":17.64,"t":"2025-03-13T04:00:00Z","v":160905,"vw":17.148115},{"c":17.32,"h":17.42,"l":17.126,"n":3771,"o":17.25,"t":"2025-03-14T04:00:00Z","v":143891,"vw":17.312642},{"c":17.46,"h":17.556,"l":17.16,"n":2655,"o":17.31,"t":"2025-03-17T04:00:00Z","v":85607,"vw":17.453135},{"c":17.28,"h":17.37,"l":17.16,"n":2595,"o":17.37,"t":"2025-03-18T04:00:00Z","v":92943,"vw":17.267276},{"c":17.69,"h":17.76,"l":17.28,"n":2405,"o":17.28,"t":"2025-03-19T04:00:00Z","v":80309,"vw":17.598401},{"c":17.55,"h":17.79,"l":17.425,"n":3227,"o":17.48,"t":"2025-03-20T04:00:00Z","v":101685,"vw":17.560365},{"c":17.33,"h":17.4499,"l":17.0182,"n":1851,"o":17.33,"t":"2025-03-21T04:00:00Z","v":196815,"vw":17.302004},{"c":17.92,"h":17.935,"l":17.555,"n":2268,"o":17.65,"t":"2025-03-24T04:00:00Z","v":71352,"vw":17.862689},{"c":17.85,"h":18.32,"l":17.49,"n":4444,"o":18.32,"t":"2025-03-25T04:00:00Z","v":153789,"vw":17.771665},{"c":17.65,"h":18.005,"l":17.59,"n":3229,"o":17.8,"t":"2025-03-26T04:00:00Z","v":108233,"vw":17.718527},{"c":17.58,"h":17.88,"l":17.385,"n":3471,"o":17.53,"t":"2025-03-27T04:00:00Z","v":131687,"vw":17.639723},{"c":17.19,"h":17.89,"l":17.01,"n":3521,"o":17.51,"t":"2025-03-28T04:00:00Z","v":114167,"vw":17.236778},{"c":17,"h":18.39,"l":16.75,"n":4382,"o":17,"t":"2025-03-31T04:00:00Z","v":369899,"vw":17.025844},{"c":17.36,"h":17.82,"l":16.92,"n":4051,"o":17.57,"t":"2025-04-01T04:00:00Z","v":165416,"vw":17.306006},{"c":17.43,"h":17.54,"l":17.02,"n":2456,"o":17.02,"t":"2025-04-02T04:00:00Z","v":84794,"vw":17.391666},{"c":16.19,"h":16.8,"l":16.18,"n":3816,"o":16.65,"t":"2025-04-03T04:00:00Z","v":161656,"vw":16.412946},{"c":15.39,"h":15.65,"l":14.76,"n":5715,"o":15.25,"t":"2025-04-04T04:00:00Z","v":289315,"vw":15.218819},{"c":15.27,"h":16,"l":14.12,"n":5736,"o":14.67,"t":"2025-04-07T04:00:00Z","v":314766,"vw":15.094728},{"c":15.27,"h":16.07,"l":15.08,"n":4573,"o":15.97,"t":"2025-04-08T04:00:00Z","v":233974,"vw":15.405157},{"c":16.57,"h":17.08,"l":15.03,"n":4468,"o":15.03,"t":"2025-04-09T04:00:00Z","v":230157,"vw":16.00326},{"c":15.97,"h":16.37,"l":15.6111,"n":4183,"o":15.99,"t":"2025-04-10T04:00:00Z","v":134353,"vw":15.957978},{"c":16.23,"h":16.33,"l":15.62,"n":2954,"o":15.89,"t":"2025-04-11T04:00:00Z","v":118866,"vw":16.128179},{"c":16.19,"h":16.52,"l":15.93,"n":2724,"o":16.52,"t":"2025-04-14T04:00:00Z","v":95137,"vw":16.208737},{"c":16.1,"h":16.38,"l":16.03,"n":3628,"o":16.14,"t":"2025-04-15T04:00:00Z","v":96999,"vw":16.117884},{"c":15.72,"h":16.02,"l":15.57,"n":3602,"o":15.97,"t":"2025-04-16T04:00:00Z","v":117517,"vw":15.758642},{"c":15.8,"h":15.97,"l":15.69,"n":3245,"o":15.71,"t":"2025-04-17T04:00:00Z","v":104226,"vw":15.826014},{"c":15.36,"h":15.71,"l":15.2,"n":4409,"o":15.58,"t":"2025-04-21T04:00:00Z","v":156271,"vw":15.37181},{"c":15.61,"h":15.8,"l":15.32,"n":3545,"o":15.59,"t":"2025-04-22T04:00:00Z","v":133120,"vw":15.592062},{"c":15.81,"h":16.45,"l":15.72,"n":6202,"o":16.12,"t":"2025-04-23T04:00:00Z","v":266883,"vw":15.931572},{"c":14.71,"h":15.81,"l":13.77,"n":6883,"o":14.76,"t":"2025-04-24T04:00:00Z","v":378858,"vw":14.858366},{"c":14.87,"h":14.88,"l":13.78,"n":7829,"o":14.55,"t":"2025-04-25T04:00:00Z","v":331827,"vw":14.491922},{"c":14.65,"h":15.1097,"l":14.5,"n":6469,"o":14.86,"t":"2025-04-28T04:00:00Z","v":244612,"vw":14.646273},{"c":15.18,"h":15.2,"l":14.61,"n":5205,"o":14.61,"t":"2025-04-29T04:00:00Z","v":177170,"vw":15.050584},{"c":15.09,"h":15.17,"l":14.5,"n":4928,"o":14.96,"t":"2025-04-30T04:00:00Z","v":211059,"vw":15.014568},{"c":15.26,"h":15.46,"l":15.08,"n":3042,"o":15.1,"t":"2025-05-01T04:00:00Z","v":118021,"vw":15.286124},{"c":15.95,"h":16.025,"l":15.365,"n":3579,"o":15.4,"t":"2025-05-02T04:00:00Z","v":155363,"vw":15.907287},{"c":15.52,"h":15.99,"l":15.51,"n":3337,"o":15.7,"t":"2025-05-05T04:00:00Z","v":106070,"vw":15.629952},{"c":15.48,"h":15.735,"l":15.32,"n":3128,"o":15.32,"t":"2025-05-06T04:00:00Z","v":108125,"vw":15.524466},{"c":15.58,"h":15.675,"l":15.41,"n":3321,"o":15.59,"t":"2025-05-07T04:00:00Z","v":119915,"vw":15.553879},{"c":16.09,"h":16.25,"l":15.72,"n":2952,"o":15.72,"t":"2025-05-08T04:00:00Z","v":109269,"vw":16.106712},{"c":15.92,"h":16.22,"l":15.845,"n":2866,"o":16.11,"t":"2025-05-09T04:00:00Z","v":88037,"vw":15.943472},{"c":16.49,"h":16.6,"l":16.3,"n":2818,"o":16.52,"t":"2025-05-12T04:00:00Z","v":125028,"vw":16.492581},{"c":16.7,"h":17.09,"l":16.66,"n":2607,"o":16.7,"t":"2025-05-13T04:00:00Z","v":110348,"vw":16.745808},{"c":16.23,"h":16.64,"l":16.19,"n":3824,"o":16.64,"t":"2025-05-14T04:00:00Z","v":155006,"vw":16.300906},{"c":16.33,"h":16.51,"l":16.06,"n":2445,"o":16.22,"t":"2025-05-15T04:00:00Z","v":101791,"vw":16.276859},{"c":16.26,"h":16.365,"l":16.23,"n":2464,"o":16.33,"t":"2025-05-16T04:00:00Z","v":85030,"vw":16.278539},{"c":16.49,"h":16.6,"l":16.02,"n":2831,"o":16.02,"t":"2025-05-19T04:00:00Z","v":99185,"vw":16.455344},{"c":16.48,"h":16.6,"l":16.226,"n":2374,"o":16.45,"t":"2025-05-20T04:00:00Z","v":71083,"vw":16.492287},{"c":15.8,"h":16.32,"l":15.78,"n":2232,"o":16.27,"t":"2025-05-21T04:00:00Z","v":83738,"vw":15.878149},{"c":15.67,"h":15.905,"l":15.615,"n":2443,"o":15.7,"t":"2025-05-22T04:00:00Z","v":94978,"vw":15.751557},{"c":15.62,"h":15.71,"l":15.31,"n":1845,"o":15.31,"t":"2025-05-23T04:00:00Z","v":73489,"vw":15.604652},{"c":15.93,"h":16.05,"l":15.615,"n":2455,"o":15.88,"t":"2025-05-27T04:00:00Z","v":97270,"vw":15.919732},{"c":16.03,"h":16.055,"l":15.7599,"n":2989,"o":15.9,"t":"2025-05-28T04:00:00Z","v":167420,"vw":15.942436},{"c":16.43,"h":16.45,"l":16.11,"n":2884,"o":16.11,"t":"2025-05-29T04:00:00Z","v":114692,"vw":16.286437},{"c":16.27,"h":16.38,"l":16.17,"n":2860,"o":16.37,"t":"2025-05-30T04:00:00Z","v":110639,"vw":16.278005},{"c":15.99,"h":16.43,"l":15.92,"n":3737,"o":16.2,"t":"2025-06-02T04:00:00Z","v":161828,"vw":16.052048},{"c":16.25,"h":16.42,"l":15.99,"n":2546,"o":16.06,"t":"2025-06-03T04:00:00Z","v":88286,"vw":16.27286},{"c":16.29,"h":16.47,"l":16.26,"n":2323,"o":16.29,"t":"2025-06-04T04:00:00Z","v":87941,"vw":16.315671},{"c":16.08,"h":16.395,"l":16,"n":2581,"o":16.3,"t":"2025-06-05T04:00:00Z","v":106364,"vw":16.169388},{"c":16.26,"h":16.495,"l":16.2,"n":3129,"o":16.39,"t":"2025-06-06T04:00:00Z","v":133017,"vw":16.275701},{"c":16.35,"h":16.53,"l":16.2051,"n":3185,"o":16.44,"t":"2025-06-09T04:00:00Z","v":166135,"vw":16.384073},{"c":16.57,"h":16.76,"l":16.35,"n":2490,"o":16.36,"t":"2025-06-10T04:00:00Z","v":103442,"vw":16.565271},{"c":16.52,"h":16.79,"l":16.455,"n":2863,"o":16.7,"t":"2025-06-11T04:00:00Z","v":79509,"vw":16.547441},{"c":16.59,"h":16.65,"l":16.2563,"n":2779,"o":16.4,"t":"2025-06-12T04:00:00Z","v":76172,"vw":16.568673},{"c":16.11,"h":16.37,"l":16.07,"n":2266,"o":16.3,"t":"2025-06-13T04:00:00Z","v":84859,"vw":16.206533},{"c":16.17,"h":16.38,"l":16.135,"n":1794,"o":16.21,"t":"2025-06-16T04:00:00Z","v":68576,"vw":16.208611},{"c":16.1,"h":16.52,"l":16,"n":2556,"o":16.01,"t":"2025-06-17T04:00:00Z","v":88759,"vw":16.216302},{"c":16.21,"h":16.44,"l":16.05,"n":1886,"o":16.05,"t":"2025-06-18T04:00:00Z","v":85645,"vw":16.243223},{"c":16.17,"h":16.45,"l":16.15,"n":2213,"o":16.33,"t":"2025-06-20T04:00:00Z","v":189063,"vw":16.222521},{"c":16.63,"h":16.63,"l":16.1,"n":1978,"o":16.2,"t":"2025-06-23T04:00:00Z","v":104770,"vw":16.469576},{"c":16.73,"h":16.86,"l":16.57,"n":1912,"o":16.71,"t":"2025-06-24T04:00:00Z","v":71175,"vw":16.74317},{"c":16.49,"h":16.72,"l":16.48,"n":1873,"o":16.7,"t":"2025-06-25T04:00:00Z","v":79956,"vw":16.519705},{"c":16.74,"h":16.775,"l":16.5175,"n":2430,"o":16.55,"t":"2025-06-26T04:00:00Z","v":86619,"vw":16.692001},{"c":17.08,"h":17.35,"l":16.6,"n":3344,"o":16.73,"t":"2025-06-27T04:00:00Z","v":314064,"vw":17.07984},{"c":17.01,"h":17.23,"l":17.01,"n":2120,"o":17.12,"t":"2025-06-30T04:00:00Z","v":71408,"vw":17.056568},{"c":17.24,"h":17.47,"l":16.92,"n":2308,"o":16.94,"t":"2025-07-01T04:00:00Z","v":81445,"vw":17.221731},{"c":17.61,"h":17.655,"l":17.21,"n":2192,"o":17.27,"t":"2025-07-02T04:00:00Z","v":78751,"vw":17.536526},{"c":17.85,"h":17.9,"l":17.66,"n":1458,"o":17.66,"t":"2025-07-03T04:00:00Z","v":43604,"vw":17.813222},{"c":17.62,"h":17.9479,"l":17.56,"n":3405,"o":17.72,"t":"2025-07-07T04:00:00Z","v":91018,"vw":17.66303},{"c":17.66,"h":17.98,"l":17.64,"n":2142,"o":17.73,"t":"2025-07-08T04:00:00Z","v":96910,"vw":17.749805},{"c":17.78,"h":17.845,"l":17.5,"n":2316,"o":17.74,"t":"2025-07-09T04:00:00Z","v":73737,"vw":17.717548},{"c":18.01,"h":18.17,"l":17.69,"n":2307,"o":17.69,"t":"2025-07-10T04:00:00Z","v":97925,"vw":18.029354},{"c":17.68,"h":17.9,"l":17.62,"n":2745,"o":17.9,"t":"2025-07-11T04:00:00Z","v":83201,"vw":17.690438},{"c":17.64,"h":17.68,"l":17.375,"n":1968,"o":17.55,"t":"2025-07-14T04:00:00Z","v":64901,"vw":17.590515},{"c":17.37,"h":17.9,"l":17.35,"n":2189,"o":17.71,"t":"2025-07-15T04:00:00Z","v":79384,"vw":17.426971},{"c":17.51,"h":17.84,"l":17.2,"n":2777,"o":17.48,"t":"2025-07-16T04:00:00Z","v":102689,"vw":17.433206},{"c":17.53,"h":17.78,"l":17.46,"n":3875,"o":17.49,"t":"2025-07-17T04:00:00Z","v":145147,"vw":17.619696},{"c":17.58,"h":17.67,"l":17.5,"n":2826,"o":17.67,"t":"2025-07-18T04:00:00Z","v":81371,"vw":17.596546},{"c":17.48,"h":17.88,"l":17.46,"n":2873,"o":17.61,"t":"2025-07-21T04:00:00Z","v":74274,"vw":17.597889},{"c":17.55,"h":17.69,"l":17.3,"n":2079,"o":17.44,"t":"2025-07-22T04:00:00Z","v":86164,"vw":17.510737},{"c":18.1,"h":18.15,"l":17.5888,"n":2708,"o":17.76,"t":"2025-07-23T04:00:00Z","v":72523,"vw":17.995656},{"c":17.95,"h":18.08,"l":17.8,"n":2567,"o":18,"t":"2025-07-24T04:00:00Z","v":74659,"vw":17.969244},{"c":18.83,"h":18.88,"l":17.89,"n":3190,"o":18.12,"t":"2025-07-25T04:00:00Z","v":134458,"vw":18.504756},{"c":18.67,"h":19.15,"l":18.31,"n":4090,"o":18.87,"t":"2025-07-28T04:00:00Z","v":99138,"vw":18.637266},{"c":18.27,"h":18.81,"l":18.23,"n":3345,"o":18.81,"t":"2025-07-29T04:00:00Z","v":95734,"vw":18.376178},{"c":18.23,"h":18.67,"l":18.06,"n":3419,"o":18.33,"t":"2025-07-30T04:00:00Z","v":97516,"vw":18.348417},{"c":18.3,"h":18.375,"l":18.07,"n":2304,"o":18.11,"t":"2025-07-31T04:00:00Z","v":93373,"vw":18.263339},{"c":17.99,"h":18.2624,"l":17.65,"n":3622,"o":17.91,"t":"2025-08-01T04:00:00Z","v":108521,"vw":17.950593},{"c":18.3,"h":18.44,"l":18.08,"n":2957,"o":18.08,"t":"2025-08-04T04:00:00Z","v":67320,"vw":18.300162},{"c":18.17,"h":18.31,"l":17.97,"n":2860,"o":18.3,"t":"2025-08-05T04:00:00Z","v":91271,"vw":18.151492},{"c":18.49,"h":18.52,"l":17.92,"n":3340,"o":18.15,"t":"2025-08-06T04:00:00Z","v":110192,"vw":18.349645},{"c":18.24,"h":18.67,"l":18.2,"n":2100,"o":18.67,"t":"2025-08-07T04:00:00Z","v":77680,"vw":18.329301},{"c":18.35,"h":18.52,"l":18.33,"n":1879,"o":18.42,"t":"2025-08-08T04:00:00Z","v":48021,"vw":18.378266},{"c":18.39,"h":18.59,"l":18.17,"n":2677,"o":18.3,"t":"2025-08-11T04:00:00Z","v":79805,"vw":18.412416},{"c":19.45,"h":19.59,"l":18.57,"n":4108,"o":18.57,"t":"2025-08-12T04:00:00Z","v":143233,"vw":19.289299},{"c":19.67,"h":19.835,"l":19.315,"n":4760,"o":19.53,"t":"2025-08-13T04:00:00Z","v":103273,"vw":19.678573},{"c":19.38,"h":19.69,"l":19.19,"n":2895,"o":19.4,"t":"2025-08-14T04:00:00Z","v":102097,"vw":19.372735},{"c":19.28,"h":19.54,"l":18.91,"n":4203,"o":19.52,"t":"2025-08-15T04:00:00Z","v":332684,"vw":19.233476},{"c":18.93,"h":19.66,"l":18.91,"n":3497,"o":19.27,"t":"2025-08-18T04:00:00Z","v":119130,"vw":19.094603},{"c":18.98,"h":19.435,"l":18.9,"n":3862,"o":19.06,"t":"2025-08-19T04:00:00Z","v":129030,"vw":19.053823},{"c":19.3,"h":19.34,"l":18.805,"n":4667,"o":19,"t":"2025-08-20T04:00:00Z","v":179612,"vw":19.108484},{"c":20.4,"h":23.15,"l":20.06,"n":8605,"o":22.36,"t":"2025-08-21T04:00:00Z","v":618814,"vw":21.255329},{"c":23.66,"h":23.75,"l":21.035,"n":13131,"o":21.16,"t":"2025-08-22T04:00:00Z","v":640911,"vw":23.211367},{"c":22.58,"h":23.7099,"l":22.4,"n":9161,"o":23.6,"t":"2025-08-25T04:00:00Z","v":326274,"vw":22.953272},{"c":23.16,"h":23.25,"l":22.525,"n":7497,"o":22.58,"t":"2025-08-26T04:00:00Z","v":286514,"vw":23.017806},{"c":22.61,"h":23.135,"l":22.42,"n":6135,"o":22.95,"t":"2025-08-27T04:00:00Z","v":326940,"vw":22.639197},{"c":22.94,"h":23.155,"l":22.4555,"n":6236,"o":22.7,"t":"2025-08-28T04:00:00Z","v":227940,"vw":22.912233},{"c":22.93,"h":23.14,"l":22.855,"n":4630,"o":22.95,"t":"2025-08-29T04:00:00Z","v":133519,"vw":22.979272},{"c":22.78,"h":22.845,"l":21.9,"n":4671,"o":22.44,"t":"2025-09-02T04:00:00Z","v":126714,"vw":22.603571},{"c":22.76,"h":23.09,"l":22.45,"n":4747,"o":22.77,"t":"2025-09-03T04:00:00Z","v":139248,"vw":22.741038},{"c":23.25,"h":23.325,"l":22.5936,"n":4885,"o":22.82,"t":"2025-09-04T04:00:00Z","v":130270,"vw":23.197528},{"c":23.285,"h":23.85,"l":22.925,"n":4537,"o":23.25,"t":"2025-09-05T04:00:00Z","v":103369,"vw":23.175856},{"c":23.83,"h":23.89,"l":23.05,"n":8172,"o":23.37,"t":"2025-09-08T04:00:00Z","v":309927,"vw":23.545069},{"c":22.72,"h":23.75,"l":22.67,"n":6685,"o":23.75,"t":"2025-09-09T04:00:00Z","v":421665,"vw":22.831063},{"c":22.55,"h":23,"l":22.06,"n":6992,"o":22.71,"t":"2025-09-10T04:00:00Z","v":461790,"vw":22.723054},{"c":22.89,"h":22.93,"l":22.45,"n":4458,"o":22.61,"t":"2025-09-11T04:00:00Z","v":160397,"vw":22.753875},{"c":22.47,"h":22.8,"l":22.32,"n":4345,"o":22.56,"t":"2025-09-12T04:00:00Z","v":160149,"vw":22.504763},{"c":22.97,"h":23.34,"l":22.585,"n":5614,"o":22.78,"t":"2025-09-15T04:00:00Z","v":228437,"vw":22.986825},{"c":23.21,"h":23.3,"l":22.77,"n":3129,"o":22.87,"t":"2025-09-16T04:00:00Z","v":130208,"vw":23.119709},{"c":22.88,"h":23.57,"l":22.805,"n":3711,"o":23.19,"t":"2025-09-17T04:00:00Z","v":131311,"vw":23.045289},{"c":23.45,"h":23.53,"l":22.85,"n":4604,"o":23,"t":"2025-09-18T04:00:00Z","v":159498,"vw":23.36541},{"c":23.38,"h":23.59,"l":23.15,"n":4904,"o":23.53,"t":"2025-09-19T04:00:00Z","v":839301,"vw":23.381663},{"c":23.71,"h":23.77,"l":23.0631,"n":4790,"o":23.3,"t":"2025-09-22T04:00:00Z","v":190596,"vw":23.607796},{"c":23.49,"h":24.16,"l":23.35,"n":4748,"o":23.8,"t":"2025-09-23T04:00:00Z","v":188973,"vw":23.536181},{"c":23.36,"h":23.77,"l":23.35,"n":5111,"o":23.66,"t":"2025-09-24T04:00:00Z","v":201746,"vw":23.458969},{"c":23.67,"h":23.69,"l":22.68,"n":4506,"o":23.22,"t":"2025-09-25T04:00:00Z","v":174786,"vw":23.542763},{"c":23.69,"h":23.93,"l":23.55,"n":4450,"o":23.7,"t":"2025-09-26T04:00:00Z","v":174848,"vw":23.731051},{"c":23.47,"h":23.9,"l":23.4,"n":4118,"o":23.83,"t":"2025-09-29T04:00:00Z","v":123747,"vw":23.576531},{"c":23.61,"h":23.885,"l":23.37,"n":2812,"o":23.55,"t":"2025-09-30T04:00:00Z","v":259920,"vw":23.590163},{"c":23.73,"h":23.78,"l":23.11,"n":3731,"o":23.52,"t":"2025-10-01T04:00:00Z","v":118180,"vw":23.607035},{"c":23.44,"h":23.85,"l":23.34,"n":5275,"o":23.81,"t":"2025-10-02T04:00:00Z","v":139463,"vw":23.4684},{"c":23.12,"h":23.62,"l":22.85,"n":5131,"o":23.52,"t":"2025-10-03T04:00:00Z","v":167101,"vw":23.220958},{"c":22.66,"h":23.48,"l":22.57,"n":4063,"o":23.36,"t":"2025-10-06T04:00:00Z","v":137042,"vw":22.879161},{"c":21.92,"h":22.75,"l":21.695,"n":5207,"o":22.66,"t":"2025-10-07T04:00:00Z","v":170444,"vw":21.960481},{"c":22.11,"h":22.18,"l":21.7495,"n":4360,"o":22.15,"t":"2025-10-08T04:00:00Z","v":112323,"vw":22.033311},{"c":21.92,"h":22.64,"l":21.839,"n":4139,"o":22.11,"t":"2025-10-09T04:00:00Z","v":115431,"vw":22.065101},{"c":21.65,"h":22.6428,"l":21.58,"n":4622,"o":21.98,"t":"2025-10-10T04:00:00Z","v":132671,"vw":21.722379},{"c":21.88,"h":22.06,"l":21.55,"n":4524,"o":21.95,"t":"2025-10-13T04:00:00Z","v":130416,"vw":21.889056},{"c":22.66,"h":22.9,"l":21.59,"n":5261,"o":21.59,"t":"2025-10-14T04:00:00Z","v":180788,"vw":22.604179},{"c":22.76,"h":23.22,"l":22.49,"n":4496,"o":22.84,"t":"2025-10-15T04:00:00Z","v":135695,"vw":22.766322},{"c":22.37,"h":22.72,"l":22.15,"n":4522,"o":22.72,"t":"2025-10-16T04:00:00Z","v":139830,"vw":22.393567},{"c":22.13,"h":22.46,"l":21.99,"n":4058,"o":22.24,"t":"2025-10-17T04:00:00Z","v":107683,"vw":22.125298},{"c":22.92,"h":22.96,"l":22.34,"n":5087,"o":22.34,"t":"2025-10-20T04:00:00Z","v":132237,"vw":22.819463},{"c":23.29,"h":23.48,"l":22.215,"n":4760,"o":22.83,"t":"2025-10-21T04:00:00Z","v":141984,"vw":23.257261},{"c":23.11,"h":23.48,"l":22.86,"n":4547,"o":23.33,"t":"2025-10-22T04:00:00Z","v":113370,"vw":23.10738},{"c":23.37,"h":23.63,"l":23.11,"n":2664,"o":23.11,"t":"2025-10-23T04:00:00Z","v":70520,"vw":23.404847},{"c":23.67,"h":23.92,"l":23.46,"n":3028,"o":23.92,"t":"2025-10-24T04:00:00Z","v":76434,"vw":23.645364},{"c":23.37,"h":23.93,"l":23.23,"n":3518,"o":23.78,"t":"2025-10-27T04:00:00Z","v":124230,"vw":23.415933},{"c":23.51,"h":23.58,"l":23.0717,"n":3887,"o":23.41,"t":"2025-10-28T04:00:00Z","v":72206,"vw":23.473193},{"c":23.15,"h":23.77,"l":22.84,"n":4801,"o":23.46,"t":"2025-10-29T04:00:00Z","v":150213,"vw":23.244997},{"c":22.97,"h":23.74,"l":22.74,"n":3878,"o":23.06,"t":"2025-10-30T04:00:00Z","v":119635,"vw":23.010154},{"c":22.89,"h":23.095,"l":22.6093,"n":4795,"o":22.95,"t":"2025-10-31T04:00:00Z","v":174757,"vw":22.835537},{"c":23.34,"h":23.5,"l":21.94,"n":6063,"o":22.93,"t":"2025-11-03T05:00:00Z","v":192333,"vw":23.167543},{"c":22.82,"h":23.115,"l":22.64,"n":5704,"o":22.99,"t":"2025-11-04T05:00:00Z","v":174895,"vw":22.830135},{"c":22.99,"h":23.05,"l":22.47,"n":5289,"o":22.91,"t":"2025-11-05T05:00:00Z","v":189854,"vw":22.873205},{"c":20.65,"h":22.3,"l":19.6,"n":7470,"o":21.84,"t":"2025-11-06T05:00:00Z","v":319069,"vw":20.996996},{"c":19.44,"h":20.62,"l":19.23,"n":8796,"o":20.62,"t":"2025-11-07T05:00:00Z","v":309475,"vw":19.638363},{"c":19.21,"h":20.41,"l":19.2,"n":7220,"o":19.45,"t":"2025-11-10T05:00:00Z","v":385641,"vw":19.484372},{"c":19.09,"h":19.41,"l":19.02,"n":5211,"o":19.21,"t":"2025-11-11T05:00:00Z","v":215317,"vw":19.131805},{"c":19.1,"h":19.574,"l":19.06,"n":4807,"o":19.1,"t":"2025-11-12T05:00:00Z","v":211887,"vw":19.207346},{"c":18.45,"h":19.15,"l":18.4,"n":4133,"o":18.97,"t":"2025-11-13T05:00:00Z","v":186060,"vw":18.588633},{"c":18.4,"h":18.4864,"l":18.06,"n":3857,"o":18.25,"t":"2025-11-14T05:00:00Z","v":117801,"vw":18.377192},{"c":17.62,"h":18.37,"l":17.59,"n":4757,"o":18.36,"t":"2025-11-17T05:00:00Z","v":191735,"vw":17.79916},{"c":17.3,"h":17.66,"l":17.205,"n":4777,"o":17.45,"t":"2025-11-18T05:00:00Z","v":216317,"vw":17.367336},{"c":17.25,"h":17.575,"l":17.21,"n":3936,"o":17.4,"t":"2025-11-19T05:00:00Z","v":163811,"vw":17.341835},{"c":17.42,"h":17.86,"l":17.3,"n":7912,"o":17.59,"t":"2025-11-20T05:00:00Z","v":318972,"vw":17.512809},{"c":18.14,"h":18.54,"l":17.37,"n":6596,"o":17.37,"t":"2025-11-21T05:00:00Z","v":331544,"vw":18.216477},{"c":17.96,"h":18.29,"l":17.81,"n":4246,"o":18.09,"t":"2025-11-24T05:00:00Z","v":158088,"vw":18.012512},{"c":18.18,"h":18.425,"l":17.97,"n":3955,"o":18.09,"t":"2025-11-25T05:00:00Z","v":134886,"vw":18.191473},{"c":18.3,"h":18.3993,"l":17.989,"n":3086,"o":18.1,"t":"2025-11-26T05:00:00Z","v":96106,"vw":18.246381},{"c":18.29,"h":18.6,"l":18.02,"n":2446,"o":18.44,"t":"2025-11-28T05:00:00Z","v":89076,"vw":18.269061},{"c":17.98,"h":18.4424,"l":17.7932,"n":3398,"o":18.02,"t":"2025-12-01T05:00:00Z","v":119796,"vw":18.049104},{"c":18.07,"h":18.29,"l":18.0456,"n":2896,"o":18.16,"t":"2025-12-02T05:00:00Z","v":110579,"vw":18.143404},{"c":18.5,"h":18.58,"l":17.89,"n":3502,"o":18.14,"t":"2025-12-03T05:00:00Z","v":144493,"vw":18.445261},{"c":18.72,"h":19.01,"l":18.44,"n":3650,"o":18.44,"t":"2025-12-04T05:00:00Z","v":117793,"vw":18.762329},{"c":18.74,"h":18.92,"l":18.56,"n":4276,"o":18.78,"t":"2025-12-05T05:00:00Z","v":135326,"vw":18.747471},{"c":18.84,"h":18.93,"l":18.77,"n":3478,"o":18.91,"t":"2025-12-08T05:00:00Z","v":102836,"vw":18.837952},{"c":18.75,"h":19.02,"l":18.72,"n":4796,"o":18.79,"t":"2025-12-09T05:00:00Z","v":139231,"vw":18.817118},{"c":19.23,"h":19.32,"l":18.74,"n":5303,"o":18.74,"t":"2025-12-10T05:00:00Z","v":216748,"vw":19.160178},{"c":19.27,"h":19.48,"l":19.1,"n":4964,"o":19.26,"t":"2025-12-11T05:00:00Z","v":168838,"vw":19.302865},{"c":19.21,"h":19.549,"l":19.14,"n":4318,"o":19.33,"t":"2025-12-12T05:00:00Z","v":152439,"vw":19.225955},{"c":19.33,"h":19.42,"l":19.23,"n":3613,"o":19.31,"t":"2025-12-15T05:00:00Z","v":129543,"vw":19.336142},{"c":18.93,"h":19.43,"l":18.65,"n":4133,"o":19.29,"t":"2025-12-16T05:00:00Z","v":163787,"vw":18.999247},{"c":18.54,"h":19.09,"l":18.33,"n":4131,"o":18.93,"t":"2025-12-17T05:00:00Z","v":124732,"vw":18.577858},{"c":18.77,"h":18.97,"l":18.46,"n":3338,"o":18.75,"t":"2025-12-18T05:00:00Z","v":110184,"vw":18.781203},{"c":18.49,"h":18.79,"l":18.465,"n":3867,"o":18.67,"t":"2025-12-19T05:00:00Z","v":252417,"vw":18.545742},{"c":18.71,"h":18.9,"l":18.53,"n":3789,"o":18.53,"t":"2025-12-22T05:00:00Z","v":107271,"vw":18.72766},{"c":18.71,"h":18.85,"l":18.59,"n":2644,"o":18.59,"t":"2025-12-23T05:00:00Z","v":69750,"vw":18.715512},{"c":19,"h":19.125,"l":18.61,"n":2605,"o":18.68,"t":"2025-12-24T05:00:00Z","v":110069,"vw":18.915305},{"c":18.78,"h":19.015,"l":18.635,"n":2559,"o":19.01,"t":"2025-12-26T05:00:00Z","v":87975,"vw":18.782407},{"c":18.68,"h":18.885,"l":18.61,"n":2452,"o":18.69,"t":"2025-12-29T05:00:00Z","v":80358,"vw":18.687774},{"c":18.52,"h":18.77,"l":18.5,"n":2344,"o":18.66,"t":"2025-12-30T05:00:00Z","v":77720,"vw":18.581913},{"c":18.32,"h":18.62,"l":18.17,"n":2590,"o":18.56,"t":"2025-12-31T05:00:00Z","v":240561,"vw":18.318005},{"c":18.47,"h":18.5,"l":18.2,"n":3788,"o":18.46,"t":"2026-01-02T05:00:00Z","v":103438,"vw":18.413442},{"c":18.85,"h":19.155,"l":18.44,"n":3960,"o":18.46,"t":"2026-01-05T05:00:00Z","v":151199,"vw":18.931706},{"c":18.99,"h":19.09,"l":18.45,"n":3386,"o":18.71,"t":"2026-01-06T05:00:00Z","v":107962,"vw":18.889767},{"c":18.89,"h":19,"l":18.5,"n":4222,"o":19,"t":"2026-01-07T05:00:00Z","v":122664,"vw":18.739082},{"c":19.1,"h":19.315,"l":18.7,"n":3120,"o":18.79,"t":"2026-01-08T05:00:00Z","v":104224,"vw":19.113826},{"c":19.29,"h":19.34,"l":18.88,"n":3199,"o":19.12,"t":"2026-01-09T05:00:00Z","v":103784,"vw":19.205543},{"c":19.52,"h":19.72,"l":18.99,"n":2789,"o":19.2,"t":"2026-01-12T05:00:00Z","v":97832,"vw":19.513591},{"c":19.55,"h":19.74,"l":19.3,"n":2185,"o":19.57,"t":"2026-01-13T05:00:00Z","v":97488,"vw":19.585981},{"c":19.4,"h":19.71,"l":19.215,"n":4461,"o":19.55,"t":"2026-01-14T05:00:00Z","v":117736,"vw":19.370446},{"c":19.87,"h":20.2899,"l":19.49,"n":2964,"o":19.49,"t":"2026-01-15T05:00:00Z","v":209682,"vw":19.939777},{"c":19.85,"h":20.09,"l":19.7212,"n":3232,"o":19.99,"t":"2026-01-16T05:00:00Z","v":122037,"vw":19.88804},{"c":19.71,"h":19.72,"l":19.4,"n":4475,"o":19.4,"t":"2026-01-20T05:00:00Z","v":138609,"vw":19.630695},{"c":20.38,"h":20.39,"l":19.73,"n":4798,"o":19.86,"t":"2026-01-21T05:00:00Z","v":162094,"vw":20.205414},{"c":23.25,"h":24.75,"l":22.3255,"n":8031,"o":22.75,"t":"2026-01-22T05:00:00Z","v":341747,"vw":23.384838},{"c":22.14,"h":23.31,"l":21.76,"n":6835,"o":23.31,"t":"2026-01-23T05:00:00Z","v":266010,"vw":22.209866},{"c":21.98,"h":22.27,"l":21.8,"n":5940,"o":22.1,"t":"2026-01-26T05:00:00Z","v":220259,"vw":21.966143},{"c":22.14,"h":22.17,"l":21.85,"n":4848,"o":21.94,"t":"2026-01-27T05:00:00Z","v":146585,"vw":22.069542},{"c":21.53,"h":22.1,"l":21.46,"n":5519,"o":22.09,"t":"2026-01-28T05:00:00Z","v":131580,"vw":21.646852},{"c":22.3,"h":22.34,"l":21.48,"n":5636,"o":21.69,"t":"2026-01-29T05:00:00Z","v":166858,"vw":22.036792},{"c":22.11,"h":22.36,"l":21.77,"n":5404,"o":22.02,"t":"2026-01-30T05:00:00Z","v":183409,"vw":22.085325},{"c":22.29,"h":22.615,"l":21.855,"n":5475,"o":22.03,"t":"2026-02-02T05:00:00Z","v":161745,"vw":22.381722},{"c":22.19,"h":22.89,"l":21.96,"n":4803,"o":22.22,"t":"2026-02-03T05:00:00Z","v":127035,"vw":22.237158},{"c":22.28,"h":22.635,"l":21.98,"n":6374,"o":22.46,"t":"2026-02-04T05:00:00Z","v":193106,"vw":22.278799},{"c":21.96,"h":22.2,"l":21.88,"n":4808,"o":22.2,"t":"2026-02-05T05:00:00Z","v":119843,"vw":21.995359},{"c":22.89,"h":22.98,"l":22.22,"n":4069,"o":22.22,"t":"2026-02-06T05:00:00Z","v":136759,"vw":22.786802},{"c":22.9,"h":23.21,"l":22.54,"n":4982,"o":22.89,"t":"2026-02-09T05:00:00Z","v":131003,"vw":22.936929},{"c":22.84,"h":23.08,"l":22.67,"n":4384,"o":22.82,"t":"2026-02-10T05:00:00Z","v":125822,"vw":22.903152},{"c":22.32,"h":23.47,"l":22.24,"n":4009,"o":22.99,"t":"2026-02-11T05:00:00Z","v":165405,"vw":22.587651},{"c":21.88,"h":22.57,"l":21.52,"n":4333,"o":22.57,"t":"2026-02-12T05:00:00Z","v":120329,"vw":21.903427},{"c":22.48,"h":22.79,"l":21.9,"n":5590,"o":22.05,"t":"2026-02-13T05:00:00Z","v":140515,"vw":22.479251},{"c":22.37,"h":22.61,"l":22.08,"n":3666,"o":22.54,"t":"2026-02-17T05:00:00Z","v":105377,"vw":22.371784},{"c":22.19,"h":23.0199,"l":21.895,"n":3973,"o":22.39,"t":"2026-02-18T05:00:00Z","v":125178,"vw":22.252983},{"c":22.07,"h":22.34,"l":21.88,"n":4017,"o":22.04,"t":"2026-02-19T05:00:00Z","v":142167,"vw":22.040392},{"c":21.97,"h":22.1296,"l":21.53,"n":3783,"o":22.06,"t":"2026-02-20T05:00:00Z","v":235932,"vw":21.936774},{"c":21.37,"h":22,"l":21.08,"n":4018,"o":21.97,"t":"2026-02-23T05:00:00Z","v":139489,"vw":21.345643},{"c":21.96,"h":22.17,"l":21.11,"n":4174,"o":21.5,"t":"2026-02-24T05:00:00Z","v":162258,"vw":21.918854},{"c":22.47,"h":22.67,"l":21.805,"n":4102,"o":22.05,"t":"2026-02-25T05:00:00Z","v":137483,"vw":22.310751},{"c":20.92,"h":22.16,"l":20.33,"n":10213,"o":22.05,"t":"2026-02-26T05:00:00Z","v":471032,"vw":20.933897},{"c":21.62,"h":21.925,"l":20.61,"n":33160,"o":20.99,"t":"2026-02-27T05:00:00Z","v":2607034,"vw":21.37723},{"c":21.46,"h":22.2499,"l":21.045,"n":7419,"o":21.28,"t":"2026-03-02T05:00:00Z","v":392185,"vw":21.585014},{"c":20.75,"h":21.14,"l":20.2,"n":3601,"o":20.74,"t":"2026-03-03T05:00:00Z","v":192391,"vw":20.714043},{"c":20.77,"h":21.105,"l":20.515,"n":4175,"o":21,"t":"2026-03-04T05:00:00Z","v":150771,"vw":20.829535},{"c":20.61,"h":20.67,"l":20.11,"n":5731,"o":20.47,"t":"2026-03-05T05:00:00Z","v":265552,"vw":20.486249},{"c":19.83,"h":20.1,"l":19.54,"n":5738,"o":20.01,"t":"2026-03-06T05:00:00Z","v":274105,"vw":19.773412},{"c":19.5,"h":19.565,"l":18.66,"n":7178,"o":19.4,"t":"2026-03-09T04:00:00Z","v":321431,"vw":19.234955},{"c":19.6,"h":19.99,"l":19.34,"n":6859,"o":19.52,"t":"2026-03-10T04:00:00Z","v":367157,"vw":19.688075},{"c":19.51,"h":19.89,"l":19.165,"n":4559,"o":19.6,"t":"2026-03-11T04:00:00Z","v":175856,"vw":19.427276},{"c":19.27,"h":19.405,"l":19.02,"n":5075,"o":19.02,"t":"2026-03-12T04:00:00Z","v":269810,"vw":19.249865},{"c":19.31,"h":19.58,"l":19.11,"n":4358,"o":19.53,"t":"2026-03-13T04:00:00Z","v":163315,"vw":19.282001},{"c":19.3,"h":19.695,"l":19.25,"n":4762,"o":19.63,"t":"2026-03-16T04:00:00Z","v":172373,"vw":19.362919},{"c":19.45,"h":19.61,"l":19.04,"n":4468,"o":19.4,"t":"2026-03-17T04:00:00Z","v":184667,"vw":19.308648},{"c":19.11,"h":19.8,"l":19.1,"n":5219,"o":19.44,"t":"2026-03-18T04:00:00Z","v":174599,"vw":19.2914},{"c":19.56,"h":19.72,"l":18.5173,"n":6160,"o":18.99,"t":"2026-03-19T04:00:00Z","v":248454,"vw":19.367836},{"c":19.13,"h":19.685,"l":19.08,"n":3808,"o":19.56,"t":"2026-03-20T04:00:00Z","v":293977,"vw":19.170655},{"c":19.65,"h":20,"l":19.445,"n":4516,"o":19.7,"t":"2026-03-23T04:00:00Z","v":201370,"vw":19.717884},{"c":20.01,"h":20.17,"l":19.11,"n":5647,"o":19.32,"t":"2026-03-24T04:00:00Z","v":248969,"vw":19.9467},{"c":19.41,"h":20.5,"l":19.35,"n":5917,"o":20.01,"t":"2026-03-25T04:00:00Z","v":227206,"vw":19.598801},{"c":18.81,"h":19.5,"l":18.7,"n":5212,"o":19.35,"t":"2026-03-26T04:00:00Z","v":225189,"vw":18.908284},{"c":18.53,"h":18.63,"l":18.09,"n":4654,"o":18.58,"t":"2026-03-27T04:00:00Z","v":179743,"vw":18.474949},{"c":18.22,"h":18.78,"l":18.21,"n":4586,"o":18.78,"t":"2026-03-30T04:00:00Z","v":146342,"vw":18.335778},{"c":18.6,"h":18.65,"l":18.15,"n":5349,"o":18.58,"t":"2026-03-31T04:00:00Z","v":234359,"vw":18.509019},{"c":18.75,"h":19.28,"l":18.66,"n":6319,"o":18.86,"t":"2026-04-01T04:00:00Z","v":203941,"vw":18.941754},{"c":18.51,"h":19.02,"l":18.19,"n":5270,"o":18.29,"t":"2026-04-02T04:00:00Z","v":166644,"vw":18.51139},{"c":18.66,"h":18.74,"l":18.37,"n":4610,"o":18.46,"t":"2026-04-06T04:00:00Z","v":175569,"vw":18.590063},{"c":18.8,"h":19.045,"l":18.63,"n":5525,"o":18.65,"t":"2026-04-07T04:00:00Z","v":320594,"vw":18.813863},{"c":18.92,"h":20.1,"l":18.89,"n":7724,"o":19.67,"t":"2026-04-08T04:00:00Z","v":352300,"vw":19.36324},{"c":19.15,"h":19.15,"l":18.14,"n":13117,"o":18.7,"t":"2026-04-09T04:00:00Z","v":789869,"vw":18.615417},{"c":19.07,"h":19.605,"l":18.585,"n":5965,"o":19.31,"t":"2026-04-10T04:00:00Z","v":243858,"vw":19.119722},{"c":19.48,"h":19.52,"l":18.89,"n":4719,"o":19.06,"t":"2026-04-13T04:00:00Z","v":180109,"vw":19.383104},{"c":19.26,"h":19.61,"l":19.165,"n":5651,"o":19.57,"t":"2026-04-14T04:00:00Z","v":265611,"vw":19.375924},{"c":19.31,"h":19.46,"l":18.97,"n":5142,"o":19.34,"t":"2026-04-15T04:00:00Z","v":216519,"vw":19.241488},{"c":19.4,"h":19.4,"l":19.035,"n":6365,"o":19.24,"t":"2026-04-16T04:00:00Z","v":240412,"vw":19.294217},{"c":20.44,"h":20.58,"l":19.68,"n":7124,"o":19.76,"t":"2026-04-17T04:00:00Z","v":295095,"vw":20.250402},{"c":20.4,"h":20.815,"l":20.0985,"n":5495,"o":20.36,"t":"2026-04-20T04:00:00Z","v":228426,"vw":20.486754},{"c":20.76,"h":20.95,"l":20.37,"n":9266,"o":20.5,"t":"2026-04-21T04:00:00Z","v":432888,"vw":20.678456},{"c":20.71,"h":21.32,"l":20.54,"n":10097,"o":20.86,"t":"2026-04-22T04:00:00Z","v":684812,"vw":20.71615},{"c":22.67,"h":23.095,"l":21.86,"n":20215,"o":22.44,"t":"2026-04-23T04:00:00Z","v":838629,"vw":22.505223},{"c":22.1,"h":22.6,"l":21.37,"n":14797,"o":22.37,"t":"2026-04-24T04:00:00Z","v":939999,"vw":22.065949},{"c":22.66,"h":22.88,"l":22,"n":11534,"o":22,"t":"2026-04-27T04:00:00Z","v":519692,"vw":22.561612},{"c":23.3,"h":23.73,"l":22.403,"n":12841,"o":22.66,"t":"2026-04-28T04:00:00Z","v":614296,"vw":23.260157},{"c":22.92,"h":23.4,"l":22.53,"n":11771,"o":23.21,"t":"2026-04-29T04:00:00Z","v":722999,"vw":22.889995},{"c":24.31,"h":24.33,"l":22.8801,"n":7840,"o":22.9,"t":"2026-04-30T04:00:00Z","v":447514,"vw":23.833341},{"c":23.89,"h":24.6,"l":23.725,"n":11499,"o":24.36,"t":"2026-05-01T04:00:00Z","v":830292,"vw":23.97169},{"c":23.27,"h":23.71,"l":22.76,"n":12237,"o":23.64,"t":"2026-05-04T04:00:00Z","v":874635,"vw":23.230482},{"c":23.91,"h":24.43,"l":23.32,"n":8052,"o":23.52,"t":"2026-05-05T04:00:00Z","v":350466,"vw":24.041968},{"c":24.3,"h":24.46,"l":23.91,"n":5972,"o":24.05,"t":"2026-05-06T04:00:00Z","v":345305,"vw":24.236294},{"c":24.42,"h":24.565,"l":24.11,"n":6780,"o":24.41,"t":"2026-05-07T04:00:00Z","v":314186,"vw":24.373006},{"c":24.56,"h":24.65,"l":24.23,"n":5654,"o":24.55,"t":"2026-05-08T04:00:00Z","v":344289,"vw":24.471563},{"c":24.33,"h":24.99,"l":24.14,"n":8042,"o":24.62,"t":"2026-05-11T04:00:00Z","v":373194,"vw":24.410217},{"c":24.2,"h":24.48,"l":23.76,"n":8116,"o":24.38,"t":"2026-05-12T04:00:00Z","v":460558,"vw":24.01439},{"c":23.79,"h":24.16,"l":23.19,"n":9819,"o":24.16,"t":"2026-05-13T04:00:00Z","v":533639,"vw":23.814482},{"c":24.15,"h":24.46,"l":23.65,"n":5513,"o":24.01,"t":"2026-05-14T04:00:00Z","v":294516,"vw":24.135553},{"c":23.32,"h":24.33,"l":23.29,"n":9524,"o":23.86,"t":"2026-05-15T04:00:00Z","v":683963,"vw":23.502149},{"c":23.51,"h":23.63,"l":23,"n":7396,"o":23.22,"t":"2026-05-18T04:00:00Z","v":417598,"vw":23.356139},{"c":22.71,"h":23.66,"l":22.7,"n":10542,"o":23.22,"t":"2026-05-19T04:00:00Z","v":704826,"vw":22.913745},{"c":22.75,"h":23.05,"l":22.4,"n":7853,"o":22.75,"t":"2026-05-20T04:00:00Z","v":385508,"vw":22.811233},{"c":22.59,"h":23.0002,"l":22,"n":8974,"o":22.56,"t":"2026-05-21T04:00:00Z","v":532165,"vw":22.471132},{"c":23.26,"h":23.35,"l":22.66,"n":5584,"o":22.85,"t":"2026-05-22T04:00:00Z","v":259495,"vw":23.159341},{"c":24.14,"h":24.27,"l":23.4195,"n":7698,"o":23.57,"t":"2026-05-26T04:00:00Z","v":328629,"vw":24.056483},{"c":24.74,"h":24.8,"l":24.075,"n":8395,"o":24.3,"t":"2026-05-27T04:00:00Z","v":314257,"vw":24.476256},{"c":24.33,"h":24.74,"l":23.96,"n":11642,"o":24.47,"t":"2026-05-28T04:00:00Z","v":617663,"vw":24.299001},{"c":24.23,"h":24.58,"l":24.055,"n":7985,"o":24.28,"t":"2026-05-29T04:00:00Z","v":644762,"vw":24.281147},{"c":24.1,"h":24.2414,"l":23.52,"n":8734,"o":24,"t":"2026-06-01T04:00:00Z","v":564258,"vw":23.969418},{"c":24.09,"h":24.645,"l":23.89,"n":10128,"o":24.11,"t":"2026-06-02T04:00:00Z","v":567042,"vw":24.072396},{"c":22.84,"h":24.08,"l":22.5,"n":11875,"o":24.08,"t":"2026-06-03T04:00:00Z","v":838956,"vw":23.345534},{"c":23.14,"h":23.365,"l":22.78,"n":10761,"o":23.09,"t":"2026-06-04T04:00:00Z","v":692560,"vw":23.133958},{"c":22.55,"h":23.44,"l":21.97,"n":10306,"o":23.06,"t":"2026-06-05T04:00:00Z","v":594986,"vw":22.665815},{"c":23.45,"h":23.55,"l":22.645,"n":8157,"o":22.88,"t":"2026-06-08T04:00:00Z","v":399771,"vw":23.291515},{"c":24.53,"h":24.815,"l":23.89,"n":9916,"o":23.95,"t":"2026-06-09T04:00:00Z","v":626022,"vw":24.269515},{"c":24.63,"h":24.95,"l":24.31,"n":11396,"o":24.44,"t":"2026-06-10T04:00:00Z","v":696372,"vw":24.610285},{"c":25.78,"h":26.02,"l":24.58,"n":11099,"o":24.89,"t":"2026-06-11T04:00:00Z","v":724894,"vw":25.480064},{"c":25.58,"h":26.56,"l":25.475,"n":12561,"o":25.9,"t":"2026-06-12T04:00:00Z","v":1033789,"vw":26.088148},{"c":25.2,"h":26.48,"l":25.065,"n":7957,"o":25.97,"t":"2026-06-15T04:00:00Z","v":314885,"vw":25.3414},{"c":24.95,"h":25.6,"l":24.5162,"n":6017,"o":25.21,"t":"2026-06-16T04:00:00Z","v":251863,"vw":25.031211},{"c":25.35,"h":25.92,"l":24.95,"n":8942,"o":24.95,"t":"2026-06-17T04:00:00Z","v":446710,"vw":25.426286},{"c":26.6,"h":26.685,"l":25.54,"n":7306,"o":25.81,"t":"2026-06-18T04:00:00Z","v":910482,"vw":26.446096},{"c":26.04,"h":27,"l":26.01,"n":6596,"o":26.56,"t":"2026-06-22T04:00:00Z","v":266840,"vw":26.17931},{"c":25.56,"h":26.1699,"l":25.4004,"n":7376,"o":26.04,"t":"2026-06-23T04:00:00Z","v":316282,"vw":25.645442},{"c":25.99,"h":26.42,"l":25.41,"n":7332,"o":25.69,"t":"2026-06-24T04:00:00Z","v":250511,"vw":26.017534},{"c":26.8,"h":27.36,"l":26.43,"n":8230,"o":26.51,"t":"2026-06-25T04:00:00Z","v":373466,"vw":26.897918},{"c":26.56,"h":27.07,"l":24.5,"n":7923,"o":26.63,"t":"2026-06-26T04:00:00Z","v":1495122,"vw":26.548583},{"c":26.55,"h":26.76,"l":26.2303,"n":8415,"o":26.42,"t":"2026-06-29T04:00:00Z","v":322948,"vw":26.564663},{"c":26.58,"h":27.04,"l":26.435,"n":7565,"o":26.66,"t":"2026-06-30T04:00:00Z","v":395638,"vw":26.706093},{"c":26.39,"h":26.8,"l":26.15,"n":6621,"o":26.57,"t":"2026-07-01T04:00:00Z","v":343765,"vw":26.447834},{"c":25.59,"h":26.705,"l":25.15,"n":6188,"o":26.39,"t":"2026-07-02T04:00:00Z","v":255666,"vw":25.684302},{"c":25.67,"h":26.17,"l":25.475,"n":5439,"o":25.59,"t":"2026-07-06T04:00:00Z","v":199448,"vw":25.793117},{"c":24.91,"h":25.6,"l":24.37,"n":6194,"o":25.59,"t":"2026-07-07T04:00:00Z","v":251036,"vw":24.795225},{"c":24.81,"h":24.9899,"l":24.39,"n":5002,"o":24.57,"t":"2026-07-08T04:00:00Z","v":204577,"vw":24.684019},{"c":24.4,"h":25.16,"l":24.2667,"n":5607,"o":24.99,"t":"2026-07-09T04:00:00Z","v":211789,"vw":24.595499},{"c":24.16,"h":24.57,"l":24.15,"n":6276,"o":24.4,"t":"2026-07-10T04:00:00Z","v":208758,"vw":24.297584},{"c":23.75,"h":24.49,"l":23.69,"n":7034,"o":24.41,"t":"2026-07-13T04:00:00Z","v":281943,"vw":23.918867},{"c":23.93,"h":24.19,"l":23.5,"n":6046,"o":23.95,"t":"2026-07-14T04:00:00Z","v":169328,"vw":23.919094},{"c":24.09,"h":24.31,"l":23.66,"n":7564,"o":23.94,"t":"2026-07-15T04:00:00Z","v":343982,"vw":23.931574},{"c":24.3,"h":24.385,"l":23.9,"n":7851,"o":23.92,"t":"2026-07-16T04:00:00Z","v":212570,"vw":24.217136},{"c":23.93,"h":24.41,"l":23.69,"n":6204,"o":23.9,"t":"2026-07-17T04:00:00Z","v":252074,"vw":23.967931},{"c":23.39,"h":24.71,"l":23.39,"n":6053,"o":23.9,"t":"2026-07-20T04:00:00Z","v":279089,"vw":23.538403},{"c":23.79,"h":23.9,"l":23.01,"n":5269,"o":23.54,"t":"2026-07-21T04:00:00Z","v":164525,"vw":23.700147},{"c":23.82,"h":24.11,"l":23.64,"n":5530,"o":23.76,"t":"2026-07-22T04:00:00Z","v":200304,"vw":23.837184},{"c":23.42,"h":23.77,"l":23.215,"n":5874,"o":23.48,"t":"2026-07-23T04:00:00Z","v":218595,"vw":23.501808},{"c":23.23,"h":23.68,"l":22.84,"n":7607,"o":23.68,"t":"2026-07-24T04:00:00Z","v":277566,"vw":23.312388},{"c":23.25,"h":23.405,"l":22.735,"n":5934,"o":23.39,"t":"2026-07-27T04:00:00Z","v":199291,"vw":23.057755},{"c":23.97,"h":24.05,"l":22.85,"n":6711,"o":23.34,"t":"2026-07-28T04:00:00Z","v":245166,"vw":23.702905},{"c":22.73,"h":23.74,"l":22.52,"n":6486,"o":23.74,"t":"2026-07-29T04:00:00Z","v":282168,"vw":22.943079},{"c":23.2,"h":23.31,"l":22.22,"n":5255,"o":23.04,"t":"2026-07-30T04:00:00Z","v":172209,"vw":23.111027},{"c":23.39,"h":23.48,"l":22.8612,"n":5003,"o":23.42,"t":"2026-07-31T04:00:00Z","v":219231,"vw":23.283203},{"c":24.12,"h":24.26,"l":23.645,"n":5702,"o":23.7,"t":"2026-08-03T04:00:00Z","v":248501,"vw":24.087024},{"c":24.73,"h":24.9,"l":24.45,"n":6085,"o":24.45,"t":"2026-08-04T04:00:00Z","v":274243,"vw":24.728114},{"c":25,"h":25.25,"l":24.33,"n":6696,"o":24.67,"t":"2026-08-05T04:00:00Z","v":228577,"vw":24.925679},{"c":24.86,"h":25.438,"l":24.72,"n":4450,"o":25.04,"t":"2026-08-06T04:00:00Z","v":216972,"vw":25.009623},{"c":25.17,"h":25.32,"l":24.735,"n":4393,"o":24.98,"t":"2026-08-07T04:00:00Z","v":138199,"vw":25.129541},{"c":24.77,"h":25.2,"l":24.71,"n":5073,"o":25.13,"t":"2026-08-10T04:00:00Z","v":173640,"vw":24.800963},{"c":24.7,"h":25.41,"l":24.58,"n":5726,"o":24.98,"t":"2026-08-11T04:00:00Z","v":268400,"vw":24.788694},{"c":24.23,"h":25.39,"l":24.2,"n":9090,"o":25,"t":"2026-08-12T04:00:00Z","v":500466,"vw":24.637003},{"c":24.84,"h":24.92,"l":24.03,"n":6663,"o":24.47,"t":"2026-08-13T04:00:00Z","v":323069,"vw":24.70883},{"c":24.86,"h":25.37,"l":24.65,"n":5766,"o":24.74,"t":"2026-08-14T04:00:00Z","v":153166,"vw":24.827558},{"c":24.75,"h":24.93,"l":24.265,"n":5717,"o":24.86,"t":"2026-08-17T04:00:00Z","v":205904,"vw":24.616709},{"c":24.13,"h":24.655,"l":23.835,"n":7496,"o":24.49,"t":"2026-08-18T04:00:00Z","v":250138,"vw":24.122147},{"c":24.06,"h":24.56,"l":23.89,"n":6854,"o":24.41,"t":"2026-08-19T04:00:00Z","v":267909,"vw":24.142807},{"c":20.62,"h":23,"l":20.0301,"n":21242,"o":22.74,"t":"2026-08-20T04:00:00Z","v":1298919,"vw":20.902956},{"c":20.34,"h":21.2,"l":19.61,"n":13670,"o":20.6,"t":"2026-08-21T04:00:00Z","v":1071098,"vw":20.135617},{"c":19.59,"h":20.45,"l":19.53,"n":14297,"o":20.13,"t":"2026-08-24T04:00:00Z","v":843740,"vw":19.732227},{"c":20.65,"h":20.9,"l":20.23,"n":13096,"o":20.23,"t":"2026-08-25T04:00:00Z","v":725320,"vw":20.523169},{"c":20.27,"h":20.67,"l":20.16,"n":8147,"o":20.67,"t":"2026-08-26T04:00:00Z","v":495382,"vw":20.290664},{"c":20.17,"h":20.505,"l":19.8,"n":8637,"o":20.26,"t":"2026-08-27T04:00:00Z","v":444676,"vw":20.233982},{"c":19.71,"h":20.28,"l":19.68,"n":7585,"o":20.1,"t":"2026-08-28T04:00:00Z","v":292826,"vw":19.779626},{"c":19.59,"h":19.96,"l":19.28,"n":7865,"o":19.67,"t":"2026-08-31T04:00:00Z","v":423835,"vw":19.541317},{"c":19.62,"h":19.9,"l":19.225,"n":7137,"o":19.41,"t":"2026-09-01T04:00:00Z","v":435298,"vw":19.481926},{"c":19.91,"h":20.1799,"l":19.58,"n":9205,"o":19.84,"t":"2026-09-02T04:00:00Z","v":587061,"vw":19.950268},{"c":20.11,"h":20.31,"l":19.5,"n":6870,"o":19.95,"t":"2026-09-03T04:00:00Z","v":419228,"vw":20.082115},{"c":20.23,"h":20.93,"l":20.085,"n":6452,"o":20.22,"t":"2026-09-04T04:00:00Z","v":365795,"vw":20.24669},{"c":19.57,"h":20.465,"l":19.52,"n":6747,"o":20.23,"t":"2026-09-08T04:00:00Z","v":256326,"vw":19.819954},{"c":19.6,"h":19.65,"l":19.11,"n":8089,"o":19.4,"t":"2026-09-09T04:00:00Z","v":521162,"vw":19.476065},{"c":19.59,"h":19.72,"l":19.22,"n":6460,"o":19.22,"t":"2026-09-10T04:00:00Z","v":411624,"vw":19.538377},{"c":20.03,"h":20.22,"l":19.805,"n":6235,"o":19.88,"t":"2026-09-11T04:00:00Z","v":337150,"vw":20.059088},{"c":20,"h":20.13,"l":19.56,"n":7334,"o":19.95,"t":"2026-09-14T04:00:00Z","v":397511,"vw":19.964971},{"c":20.08,"h":20.1,"l":19.52,"n":7145,"o":19.9,"t":"2026-09-15T04:00:00Z","v":364463,"vw":19.903939},{"c":20.33,"h":20.42,"l":19.99,"n":8439,"o":20.25,"t":"2026-09-16T04:00:00Z","v":452294,"vw":20.26999},{"c":20.3,"h":20.68,"l":20.09,"n":7975,"o":20.68,"t":"2026-09-17T04:00:00Z","v":586277,"vw":20.255778},{"c":20.35,"h":20.499,"l":19.9,"n":9256,"o":20.36,"t":"2026-09-18T04:00:00Z","v":866014,"vw":20.294458},{"c":20.69,"h":20.75,"l":20.01,"n":8413,"o":20.56,"t":"2026-09-21T04:00:00Z","v":457768,"vw":20.584735},{"c":20.56,"h":20.95,"l":20.3,"n":6020,"o":20.75,"t":"2026-09-22T04:00:00Z","v":339549,"vw":20.603781},{"c":20.24,"h":20.5899,"l":20.04,"n":5809,"o":20.52,"t":"2026-09-23T04:00:00Z","v":255948,"vw":20.323036},{"c":20.94,"h":20.95,"l":19.94,"n":8206,"o":20.11,"t":"2026-09-24T04:00:00Z","v":424277,"vw":20.690647},{"c":21.09,"h":21.28,"l":20.445,"n":7787,"o":20.95,"t":"2026-09-25T04:00:00Z","v":362653,"vw":21.105426},{"c":20.96,"h":21.26,"l":20.9,"n":7187,"o":21.02,"t":"2026-09-28T04:00:00Z","v":330518,"vw":21.020662},{"c":20.83,"h":21.45,"l":20.64,"n":6343,"o":20.96,"t":"2026-09-29T04:00:00Z","v":331935,"vw":20.853304},{"c":20.75,"h":20.98,"l":20.56,"n":5527,"o":20.98,"t":"2026-09-30T04:00:00Z","v":282723,"vw":20.745491},{"c":20.94,"h":21.1,"l":20.54,"n":5027,"o":20.76,"t":"2026-10-01T04:00:00Z","v":281445,"vw":20.914337},{"c":21.25,"h":21.51,"l":21.14,"n":5022,"o":21.41,"t":"2026-10-02T04:00:00Z","v":246074,"vw":21.281413},{"c":20.84,"h":21.37,"l":20.69,"n":5589,"o":21.37,"t":"2026-10-05T04:00:00Z","v":330267,"vw":20.891956},{"c":20.94,"h":21.31,"l":20.87,"n":4977,"o":21.05,"t":"2026-10-06T04:00:00Z","v":267438,"vw":21.001255},{"c":20.89,"h":20.93,"l":20.575,"n":5453,"o":20.75,"t":"2026-10-07T04:00:00Z","v":343731,"vw":20.816346},{"c":20.44,"h":20.75,"l":20.19,"n":6500,"o":20.67,"t":"2026-10-08T04:00:00Z","v":403770,"vw":20.423772},{"c":20.65,"h":21.29,"l":20.35,"n":5199,"o":20.55,"t":"2026-10-09T04:00:00Z","v":285117,"vw":20.655523},{"c":20.81,"h":20.88,"l":20.49,"n":5410,"o":20.63,"t":"2026-10-12T04:00:00Z","v":281769,"vw":20.764021},{"c":21.16,"h":21.259,"l":20.6801,"n":6992,"o":20.86,"t":"2026-10-13T04:00:00Z","v":380976,"vw":21.069759},{"c":20.09,"h":20.885,"l":20.05,"n":7407,"o":20.77,"t":"2026-10-14T04:00:00Z","v":534928,"vw":20.360551},{"c":20.23,"h":20.39,"l":19.68,"n":6721,"o":20.14,"t":"2026-10-15T04:00:00Z","v":281886,"vw":20.178839},{"c":19.72,"h":20.4556,"l":19.67,"n":5271,"o":20.22,"t":"2026-10-16T04:00:00Z","v":268522,"vw":19.974398},{"c":19.49,"h":20.03,"l":19.43,"n":6924,"o":19.78,"t":"2026-10-19T04:00:00Z","v":415952,"vw":19.668179},{"c":19.36,"h":20.015,"l":19.32,"n":7453,"o":19.49,"t":"2026-10-20T04:00:00Z","v":422279,"vw":19.569771},{"c":19.68,"h":19.7,"l":19.365,"n":6634,"o":19.58,"t":"2026-10-21T04:00:00Z","v":286024,"vw":19.608944},{"c":19.93,"h":19.96,"l":19.51,"n":5991,"o":19.53,"t":"2026-10-22T04:00:00Z","v":304684,"vw":19.802506}],"volatilityBars":[{"c":20.055,"h":20.685,"l":20.055,"n":96,"o":20.56,"t":"2026-09-21T13:30:00Z","v":6896,"vw":20.465835},{"c":20.385,"h":20.385,"l":20.01,"n":314,"o":20.01,"t":"2026-09-21T13:45:00Z","v":23728,"vw":20.143024},{"c":20.245,"h":20.34,"l":20.19,"n":103,"o":20.34,"t":"2026-09-21T14:00:00Z","v":4613,"vw":20.305352},{"c":20.275,"h":20.37,"l":20.275,"n":54,"o":20.31,"t":"2026-09-21T14:15:00Z","v":2100,"vw":20.307645},{"c":20.358,"h":20.358,"l":20.32,"n":76,"o":20.35,"t":"2026-09-21T14:30:00Z","v":3038,"vw":20.351408},{"c":20.35,"h":20.465,"l":20.29,"n":350,"o":20.33,"t":"2026-09-21T14:45:00Z","v":17990,"vw":20.344168},{"c":20.58,"h":20.58,"l":20.365,"n":164,"o":20.365,"t":"2026-09-21T15:00:00Z","v":7593,"vw":20.468553},{"c":20.53,"h":20.6,"l":20.52,"n":226,"o":20.53,"t":"2026-09-21T15:15:00Z","v":8513,"vw":20.568462},{"c":20.51,"h":20.52,"l":20.48,"n":121,"o":20.51,"t":"2026-09-21T15:30:00Z","v":4576,"vw":20.499823},{"c":20.51,"h":20.535,"l":20.485,"n":317,"o":20.515,"t":"2026-09-21T15:45:00Z","v":14399,"vw":20.525185},{"c":20.565,"h":20.6,"l":20.485,"n":426,"o":20.51,"t":"2026-09-21T16:00:00Z","v":27713,"vw":20.533038},{"c":20.53,"h":20.565,"l":20.52,"n":126,"o":20.565,"t":"2026-09-21T16:15:00Z","v":4328,"vw":20.542959},{"c":20.48,"h":20.57,"l":20.48,"n":200,"o":20.5,"t":"2026-09-21T16:30:00Z","v":9703,"vw":20.541558},{"c":20.525,"h":20.53,"l":20.48,"n":127,"o":20.48,"t":"2026-09-21T16:45:00Z","v":2292,"vw":20.506487},{"c":20.51,"h":20.525,"l":20.47,"n":127,"o":20.525,"t":"2026-09-21T17:00:00Z","v":4852,"vw":20.506934},{"c":20.53,"h":20.53,"l":20.475,"n":198,"o":20.525,"t":"2026-09-21T17:15:00Z","v":11105,"vw":20.498946},{"c":20.49,"h":20.51,"l":20.465,"n":138,"o":20.505,"t":"2026-09-21T17:30:00Z","v":5812,"vw":20.490841},{"c":20.5,"h":20.52,"l":20.46,"n":160,"o":20.48,"t":"2026-09-21T17:45:00Z","v":5388,"vw":20.497615},{"c":20.52,"h":20.52,"l":20.49,"n":122,"o":20.505,"t":"2026-09-21T18:00:00Z","v":2931,"vw":20.508585},{"c":20.55,"h":20.56,"l":20.515,"n":172,"o":20.515,"t":"2026-09-21T18:15:00Z","v":7396,"vw":20.540713},{"c":20.5649,"h":20.59,"l":20.53,"n":335,"o":20.57,"t":"2026-09-21T18:30:00Z","v":14090,"vw":20.557379},{"c":20.65,"h":20.7,"l":20.57,"n":401,"o":20.57,"t":"2026-09-21T18:45:00Z","v":19758,"vw":20.630218},{"c":20.685,"h":20.69,"l":20.67,"n":164,"o":20.67,"t":"2026-09-21T19:00:00Z","v":3808,"vw":20.68119},{"c":20.705,"h":20.74,"l":20.69,"n":313,"o":20.7,"t":"2026-09-21T19:15:00Z","v":12935,"vw":20.710416},{"c":20.73,"h":20.74,"l":20.69,"n":554,"o":20.705,"t":"2026-09-21T19:30:00Z","v":33147,"vw":20.72268},{"c":20.7,"h":20.75,"l":20.58,"n":1593,"o":20.73,"t":"2026-09-21T19:45:00Z","v":111688,"vw":20.658207},{"c":20.69,"h":20.69,"l":20.69,"n":22,"o":20.69,"t":"2026-09-21T20:00:00Z","v":73273,"vw":20.69},{"c":20.62,"h":20.76,"l":20.47,"n":103,"o":20.75,"t":"2026-09-22T13:30:00Z","v":5092,"vw":20.651469},{"c":20.87,"h":20.87,"l":20.44,"n":116,"o":20.63,"t":"2026-09-22T13:45:00Z","v":10100,"vw":20.721931},{"c":20.905,"h":20.95,"l":20.75,"n":129,"o":20.75,"t":"2026-09-22T14:00:00Z","v":6570,"vw":20.878597},{"c":20.85,"h":20.905,"l":20.77,"n":84,"o":20.905,"t":"2026-09-22T14:15:00Z","v":2736,"vw":20.823365},{"c":20.645,"h":20.89,"l":20.59,"n":180,"o":20.84,"t":"2026-09-22T14:30:00Z","v":15409,"vw":20.712564},{"c":20.32,"h":20.65,"l":20.32,"n":128,"o":20.57,"t":"2026-09-22T14:45:00Z","v":6106,"vw":20.474028},{"c":20.52,"h":20.55,"l":20.3,"n":233,"o":20.31,"t":"2026-09-22T15:00:00Z","v":10443,"vw":20.405621},{"c":20.555,"h":20.6,"l":20.51,"n":125,"o":20.51,"t":"2026-09-22T15:15:00Z","v":5181,"vw":20.54062},{"c":20.43,"h":20.51,"l":20.43,"n":113,"o":20.51,"t":"2026-09-22T15:30:00Z","v":4980,"vw":20.470625},{"c":20.47,"h":20.515,"l":20.43,"n":95,"o":20.45,"t":"2026-09-22T15:45:00Z","v":3503,"vw":20.485574},{"c":20.49,"h":20.52,"l":20.46,"n":74,"o":20.52,"t":"2026-09-22T16:00:00Z","v":3238,"vw":20.486535},{"c":20.55,"h":20.6,"l":20.52,"n":42,"o":20.52,"t":"2026-09-22T16:15:00Z","v":1741,"vw":20.540701},{"c":20.56,"h":20.63,"l":20.53,"n":149,"o":20.59,"t":"2026-09-22T16:30:00Z","v":6004,"vw":20.58002},{"c":20.545,"h":20.62,"l":20.53,"n":177,"o":20.585,"t":"2026-09-22T16:45:00Z","v":7728,"vw":20.570365},{"c":20.54,"h":20.56,"l":20.52,"n":107,"o":20.55,"t":"2026-09-22T17:00:00Z","v":3970,"vw":20.540372},{"c":20.51,"h":20.5342,"l":20.48,"n":231,"o":20.51,"t":"2026-09-22T17:15:00Z","v":12383,"vw":20.512883},{"c":20.505,"h":20.54,"l":20.49,"n":121,"o":20.515,"t":"2026-09-22T17:30:00Z","v":4410,"vw":20.510054},{"c":20.56,"h":20.615,"l":20.52,"n":316,"o":20.52,"t":"2026-09-22T17:45:00Z","v":10489,"vw":20.561516},{"c":20.585,"h":20.6,"l":20.545,"n":95,"o":20.58,"t":"2026-09-22T18:00:00Z","v":4972,"vw":20.578755},{"c":20.58,"h":20.58,"l":20.555,"n":54,"o":20.57,"t":"2026-09-22T18:15:00Z","v":1892,"vw":20.569167},{"c":20.51,"h":20.555,"l":20.505,"n":121,"o":20.55,"t":"2026-09-22T18:30:00Z","v":3209,"vw":20.529803},{"c":20.56,"h":20.56,"l":20.52,"n":96,"o":20.53,"t":"2026-09-22T18:45:00Z","v":2452,"vw":20.542545},{"c":20.565,"h":20.57,"l":20.53,"n":124,"o":20.56,"t":"2026-09-22T19:00:00Z","v":3120,"vw":20.555876},{"c":20.56,"h":20.58,"l":20.54,"n":205,"o":20.555,"t":"2026-09-22T19:15:00Z","v":10780,"vw":20.556372},{"c":20.635,"h":20.645,"l":20.53,"n":576,"o":20.55,"t":"2026-09-22T19:30:00Z","v":25537,"vw":20.591277},{"c":20.58,"h":20.76,"l":20.53,"n":1346,"o":20.635,"t":"2026-09-22T19:45:00Z","v":104478,"vw":20.644567},{"c":20.56,"h":20.56,"l":20.56,"n":8,"o":20.56,"t":"2026-09-22T20:00:00Z","v":50135,"vw":20.56},{"c":20.44,"h":20.52,"l":20.355,"n":44,"o":20.52,"t":"2026-09-23T13:30:00Z","v":2571,"vw":20.502804},{"c":20.39,"h":20.43,"l":20.04,"n":51,"o":20.32,"t":"2026-09-23T13:45:00Z","v":2151,"vw":20.331209},{"c":20.5899,"h":20.5899,"l":20.215,"n":129,"o":20.4,"t":"2026-09-23T14:00:00Z","v":11489,"vw":20.498873},{"c":20.34,"h":20.38,"l":20.2,"n":49,"o":20.38,"t":"2026-09-23T14:15:00Z","v":2286,"vw":20.2709},{"c":20.16,"h":20.355,"l":20.16,"n":25,"o":20.16,"t":"2026-09-23T14:30:00Z","v":812,"vw":20.269},{"c":20.27,"h":20.315,"l":20.16,"n":41,"o":20.2,"t":"2026-09-23T14:45:00Z","v":2592,"vw":20.259729},{"c":20.47,"h":20.47,"l":20.16,"n":151,"o":20.36,"t":"2026-09-23T15:00:00Z","v":8606,"vw":20.371511},{"c":20.515,"h":20.565,"l":20.44,"n":147,"o":20.52,"t":"2026-09-23T15:15:00Z","v":8112,"vw":20.486173},{"c":20.5,"h":20.515,"l":20.45,"n":130,"o":20.5075,"t":"2026-09-23T15:30:00Z","v":6542,"vw":20.490647},{"c":20.525,"h":20.535,"l":20.5,"n":70,"o":20.5,"t":"2026-09-23T15:45:00Z","v":3402,"vw":20.5054},{"c":20.53,"h":20.55,"l":20.53,"n":43,"o":20.55,"t":"2026-09-23T16:00:00Z","v":1101,"vw":20.535},{"c":20.53,"h":20.53,"l":20.51,"n":22,"o":20.51,"t":"2026-09-23T16:15:00Z","v":346,"vw":20.52},{"c":20.475,"h":20.53,"l":20.46,"n":104,"o":20.53,"t":"2026-09-23T16:30:00Z","v":2749,"vw":20.486667},{"c":20.475,"h":20.5,"l":20.455,"n":113,"o":20.5,"t":"2026-09-23T16:45:00Z","v":3271,"vw":20.475},{"c":20.39,"h":20.43,"l":20.38,"n":80,"o":20.43,"t":"2026-09-23T17:00:00Z","v":2499,"vw":20.392667},{"c":20.39,"h":20.39,"l":20.39,"n":10,"o":20.39,"t":"2026-09-23T17:15:00Z","v":426,"vw":20.39},{"c":20.345,"h":20.38,"l":20.32,"n":81,"o":20.38,"t":"2026-09-23T17:30:00Z","v":2867,"vw":20.352698},{"c":20.37,"h":20.38,"l":20.37,"n":121,"o":20.37,"t":"2026-09-23T17:45:00Z","v":3173,"vw":20.371191},{"c":20.375,"h":20.4,"l":20.35,"n":189,"o":20.37,"t":"2026-09-23T18:00:00Z","v":6766,"vw":20.382513},{"c":20.36,"h":20.39,"l":20.36,"n":49,"o":20.39,"t":"2026-09-23T18:15:00Z","v":930,"vw":20.3675},{"c":20.32,"h":20.36,"l":20.32,"n":73,"o":20.36,"t":"2026-09-23T18:30:00Z","v":3392,"vw":20.3542},{"c":20.395,"h":20.395,"l":20.29,"n":161,"o":20.32,"t":"2026-09-23T18:45:00Z","v":5015,"vw":20.322692},{"c":20.39,"h":20.42,"l":20.39,"n":53,"o":20.42,"t":"2026-09-23T19:00:00Z","v":2013,"vw":20.393396},{"c":20.345,"h":20.4,"l":20.3301,"n":268,"o":20.4,"t":"2026-09-23T19:15:00Z","v":9552,"vw":20.377408},{"c":20.325,"h":20.34,"l":20.295,"n":162,"o":20.31,"t":"2026-09-23T19:30:00Z","v":5758,"vw":20.320951},{"c":20.25,"h":20.42,"l":20.17,"n":1538,"o":20.32,"t":"2026-09-23T19:45:00Z","v":84917,"vw":20.292591},{"c":20.24,"h":20.24,"l":20.24,"n":10,"o":20.24,"t":"2026-09-23T20:00:00Z","v":53908,"vw":20.24},{"c":20.15,"h":20.15,"l":20.02,"n":18,"o":20.11,"t":"2026-09-24T13:30:00Z","v":1553,"vw":20.107757},{"c":20.2,"h":20.36,"l":19.94,"n":662,"o":20,"t":"2026-09-24T13:45:00Z","v":66347,"vw":20.269722},{"c":20.47,"h":20.595,"l":20.05,"n":178,"o":20.2,"t":"2026-09-24T14:00:00Z","v":10192,"vw":20.405},{"c":20.4,"h":20.5,"l":20.37,"n":76,"o":20.43,"t":"2026-09-24T14:15:00Z","v":6341,"vw":20.424115},{"c":20.41,"h":20.435,"l":20.41,"n":22,"o":20.435,"t":"2026-09-24T14:30:00Z","v":931,"vw":20.419375},{"c":20.35,"h":20.41,"l":20.25,"n":100,"o":20.41,"t":"2026-09-24T14:45:00Z","v":4769,"vw":20.328922},{"c":20.33,"h":20.39,"l":20.2901,"n":45,"o":20.35,"t":"2026-09-24T15:00:00Z","v":2252,"vw":20.317118},{"c":20.35,"h":20.365,"l":20.27,"n":148,"o":20.33,"t":"2026-09-24T15:15:00Z","v":5159,"vw":20.32985},{"c":20.357,"h":20.405,"l":20.357,"n":198,"o":20.375,"t":"2026-09-24T15:30:00Z","v":8165,"vw":20.378654},{"c":20.36,"h":20.36,"l":20.29,"n":54,"o":20.335,"t":"2026-09-24T15:45:00Z","v":1892,"vw":20.328347},{"c":20.36,"h":20.37,"l":20.325,"n":70,"o":20.325,"t":"2026-09-24T16:00:00Z","v":1860,"vw":20.356487},{"c":20.555,"h":20.58,"l":20.365,"n":294,"o":20.365,"t":"2026-09-24T16:15:00Z","v":11975,"vw":20.486738},{"c":20.61,"h":20.61,"l":20.495,"n":73,"o":20.495,"t":"2026-09-24T16:30:00Z","v":3290,"vw":20.548388},{"c":20.575,"h":20.59,"l":20.55,"n":141,"o":20.555,"t":"2026-09-24T16:45:00Z","v":3411,"vw":20.565263},{"c":20.68,"h":20.69,"l":20.6,"n":273,"o":20.6,"t":"2026-09-24T17:00:00Z","v":10074,"vw":20.666572},{"c":20.63,"h":20.68,"l":20.6,"n":157,"o":20.68,"t":"2026-09-24T17:15:00Z","v":5527,"vw":20.641736},{"c":20.73,"h":20.73,"l":20.63,"n":272,"o":20.645,"t":"2026-09-24T17:30:00Z","v":12802,"vw":20.681028},{"c":20.73,"h":20.74,"l":20.71,"n":97,"o":20.71,"t":"2026-09-24T17:45:00Z","v":2702,"vw":20.727252},{"c":20.75,"h":20.75,"l":20.695,"n":288,"o":20.73,"t":"2026-09-24T18:00:00Z","v":13691,"vw":20.731858},{"c":20.83,"h":20.83,"l":20.77,"n":125,"o":20.77,"t":"2026-09-24T18:15:00Z","v":3709,"vw":20.798},{"c":20.82,"h":20.86,"l":20.78,"n":300,"o":20.83,"t":"2026-09-24T18:30:00Z","v":12768,"vw":20.817533},{"c":20.83,"h":20.88,"l":20.81,"n":308,"o":20.83,"t":"2026-09-24T18:45:00Z","v":11219,"vw":20.826698},{"c":20.83,"h":20.84,"l":20.81,"n":172,"o":20.82,"t":"2026-09-24T19:00:00Z","v":3907,"vw":20.828165},{"c":20.86,"h":20.86,"l":20.8,"n":366,"o":20.81,"t":"2026-09-24T19:15:00Z","v":21497,"vw":20.819274},{"c":20.84,"h":20.89,"l":20.82,"n":715,"o":20.84,"t":"2026-09-24T19:30:00Z","v":37883,"vw":20.849658},{"c":20.95,"h":20.95,"l":20.84,"n":1267,"o":20.84,"t":"2026-09-24T19:45:00Z","v":66882,"vw":20.913255},{"c":20.94,"h":20.94,"l":20.94,"n":23,"o":20.94,"t":"2026-09-24T20:00:00Z","v":74214,"vw":20.94},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-09-25T11:00:00Z","v":107,"vw":21},{"c":21.04,"h":21.04,"l":21.04,"n":2,"o":21.04,"t":"2026-09-25T12:45:00Z","v":125,"vw":21.04},{"c":20.99,"h":21.18,"l":20.445,"n":186,"o":20.95,"t":"2026-09-25T13:30:00Z","v":14021,"vw":20.988337},{"c":20.945,"h":20.95,"l":20.898,"n":85,"o":20.925,"t":"2026-09-25T13:45:00Z","v":2298,"vw":20.917333},{"c":20.72,"h":20.945,"l":20.65,"n":22,"o":20.79,"t":"2026-09-25T14:00:00Z","v":2095,"vw":20.874493},{"c":20.825,"h":21,"l":20.65,"n":135,"o":20.65,"t":"2026-09-25T14:15:00Z","v":5395,"vw":20.857037},{"c":20.835,"h":20.965,"l":20.825,"n":117,"o":20.825,"t":"2026-09-25T14:30:00Z","v":3238,"vw":20.847727},{"c":20.8,"h":20.96,"l":20.8,"n":64,"o":20.835,"t":"2026-09-25T14:45:00Z","v":2796,"vw":20.841251},{"c":20.88,"h":20.98,"l":20.855,"n":93,"o":20.855,"t":"2026-09-25T15:00:00Z","v":2059,"vw":20.876429},{"c":21.065,"h":21.065,"l":20.88,"n":189,"o":20.89,"t":"2026-09-25T15:15:00Z","v":7230,"vw":20.973095},{"c":20.95,"h":21.06,"l":20.94,"n":152,"o":21.06,"t":"2026-09-25T15:30:00Z","v":4110,"vw":20.970789},{"c":21,"h":21.01,"l":20.89,"n":220,"o":20.89,"t":"2026-09-25T15:45:00Z","v":7066,"vw":20.970821},{"c":21.185,"h":21.24,"l":21.035,"n":322,"o":21.035,"t":"2026-09-25T16:00:00Z","v":20680,"vw":21.175656},{"c":21.18,"h":21.25,"l":21.11,"n":290,"o":21.21,"t":"2026-09-25T16:15:00Z","v":9390,"vw":21.189793},{"c":21.045,"h":21.15,"l":21.045,"n":234,"o":21.15,"t":"2026-09-25T16:30:00Z","v":4838,"vw":21.100295},{"c":21.02,"h":21.06,"l":20.985,"n":177,"o":21.045,"t":"2026-09-25T16:45:00Z","v":10094,"vw":21.032921},{"c":21.01,"h":21.03,"l":21.01,"n":102,"o":21.025,"t":"2026-09-25T17:00:00Z","v":2787,"vw":21.0175},{"c":21.06,"h":21.13,"l":21.03,"n":266,"o":21.035,"t":"2026-09-25T17:15:00Z","v":16359,"vw":21.092062},{"c":21.045,"h":21.08,"l":21.015,"n":194,"o":21.06,"t":"2026-09-25T17:30:00Z","v":8786,"vw":21.046294},{"c":21.075,"h":21.075,"l":21.07,"n":66,"o":21.07,"t":"2026-09-25T17:45:00Z","v":3368,"vw":21.072773},{"c":21.13,"h":21.13,"l":21.05,"n":123,"o":21.075,"t":"2026-09-25T18:00:00Z","v":4143,"vw":21.106842},{"c":21.115,"h":21.165,"l":21.11,"n":159,"o":21.165,"t":"2026-09-25T18:15:00Z","v":7642,"vw":21.146939},{"c":21.12,"h":21.15,"l":21.11,"n":251,"o":21.12,"t":"2026-09-25T18:30:00Z","v":10948,"vw":21.125384},{"c":21.13,"h":21.17,"l":21.11,"n":263,"o":21.135,"t":"2026-09-25T18:45:00Z","v":18279,"vw":21.14162},{"c":21.14,"h":21.15,"l":21.09,"n":226,"o":21.11,"t":"2026-09-25T19:00:00Z","v":6804,"vw":21.108727},{"c":21.16,"h":21.16,"l":21.105,"n":209,"o":21.14,"t":"2026-09-25T19:15:00Z","v":5860,"vw":21.132343},{"c":21.205,"h":21.22,"l":21.09,"n":371,"o":21.145,"t":"2026-09-25T19:30:00Z","v":15946,"vw":21.159929},{"c":21.1,"h":21.28,"l":21.1,"n":1463,"o":21.22,"t":"2026-09-25T19:45:00Z","v":76839,"vw":21.185793},{"c":21.09,"h":21.09,"l":21.09,"n":11,"o":21.09,"t":"2026-09-25T20:00:00Z","v":68461,"vw":21.09},{"c":21,"h":21.2,"l":20.92,"n":35,"o":21.02,"t":"2026-09-28T13:30:00Z","v":3761,"vw":21.035097},{"c":21.005,"h":21.005,"l":20.97,"n":43,"o":20.995,"t":"2026-09-28T13:45:00Z","v":2040,"vw":20.994284},{"c":21.2,"h":21.2,"l":21.1,"n":37,"o":21.12,"t":"2026-09-28T14:00:00Z","v":1925,"vw":21.130333},{"c":21.03,"h":21.19,"l":21.03,"n":50,"o":21.09,"t":"2026-09-28T14:15:00Z","v":1977,"vw":21.109936},{"c":21.07,"h":21.09,"l":21.04,"n":47,"o":21.06,"t":"2026-09-28T14:30:00Z","v":1511,"vw":21.066},{"c":21.02,"h":21.035,"l":20.955,"n":221,"o":21.035,"t":"2026-09-28T14:45:00Z","v":7819,"vw":20.995413},{"c":21.075,"h":21.09,"l":21.03,"n":198,"o":21.035,"t":"2026-09-28T15:00:00Z","v":8891,"vw":21.054319},{"c":20.93,"h":21.065,"l":20.9,"n":325,"o":21.065,"t":"2026-09-28T15:15:00Z","v":27818,"vw":20.993639},{"c":20.96,"h":21.025,"l":20.96,"n":154,"o":20.975,"t":"2026-09-28T15:30:00Z","v":8567,"vw":21.00507},{"c":21.02,"h":21.02,"l":20.96,"n":96,"o":20.96,"t":"2026-09-28T15:45:00Z","v":3509,"vw":20.993592},{"c":21.02,"h":21.06,"l":21.02,"n":138,"o":21.04,"t":"2026-09-28T16:00:00Z","v":6341,"vw":21.043104},{"c":21.215,"h":21.26,"l":21.01,"n":266,"o":21.015,"t":"2026-09-28T16:15:00Z","v":10657,"vw":21.175066},{"c":21.1075,"h":21.21,"l":21.07,"n":145,"o":21.21,"t":"2026-09-28T16:30:00Z","v":9089,"vw":21.184312},{"c":21.04,"h":21.1,"l":21.015,"n":97,"o":21.1,"t":"2026-09-28T16:45:00Z","v":3026,"vw":21.04592},{"c":21.17,"h":21.25,"l":21.05,"n":216,"o":21.05,"t":"2026-09-28T17:00:00Z","v":11047,"vw":21.17761},{"c":21.115,"h":21.185,"l":21.11,"n":165,"o":21.165,"t":"2026-09-28T17:15:00Z","v":11666,"vw":21.122439},{"c":21.08,"h":21.16,"l":21.08,"n":124,"o":21.13,"t":"2026-09-28T17:30:00Z","v":3083,"vw":21.133462},{"c":21.1,"h":21.14,"l":21.09,"n":83,"o":21.09,"t":"2026-09-28T17:45:00Z","v":1779,"vw":21.115},{"c":21.115,"h":21.13,"l":21.1,"n":97,"o":21.1,"t":"2026-09-28T18:00:00Z","v":2388,"vw":21.1245},{"c":21.14,"h":21.16,"l":21.12,"n":74,"o":21.15,"t":"2026-09-28T18:15:00Z","v":2451,"vw":21.143546},{"c":21.1,"h":21.16,"l":21.06,"n":175,"o":21.15,"t":"2026-09-28T18:30:00Z","v":4435,"vw":21.118597},{"c":21.085,"h":21.12,"l":21.05,"n":91,"o":21.09,"t":"2026-09-28T18:45:00Z","v":1857,"vw":21.100182},{"c":21.07,"h":21.08,"l":21.05,"n":79,"o":21.05,"t":"2026-09-28T19:00:00Z","v":980,"vw":21.066},{"c":21.075,"h":21.15,"l":21.06,"n":369,"o":21.1,"t":"2026-09-28T19:15:00Z","v":14808,"vw":21.117515},{"c":21.01,"h":21.1,"l":21.01,"n":392,"o":21.06,"t":"2026-09-28T19:30:00Z","v":11965,"vw":21.050158},{"c":20.98,"h":21.01,"l":20.92,"n":1384,"o":20.98,"t":"2026-09-28T19:45:00Z","v":71253,"vw":20.966246},{"c":20.96,"h":20.96,"l":20.96,"n":17,"o":20.96,"t":"2026-09-28T20:00:00Z","v":59578,"vw":20.96},{"c":20.85,"h":21.005,"l":20.85,"n":21,"o":20.96,"t":"2026-09-29T13:30:00Z","v":3419,"vw":20.969446},{"c":20.75,"h":21.1525,"l":20.75,"n":13,"o":21.1525,"t":"2026-09-29T13:45:00Z","v":1005,"vw":20.991151},{"c":20.975,"h":21.45,"l":20.64,"n":32,"o":21.45,"t":"2026-09-29T14:00:00Z","v":3307,"vw":20.998378},{"c":20.865,"h":21.1479,"l":20.865,"n":93,"o":20.96,"t":"2026-09-29T14:15:00Z","v":5745,"vw":20.940806},{"c":20.82,"h":20.865,"l":20.74,"n":66,"o":20.865,"t":"2026-09-29T14:30:00Z","v":3784,"vw":20.831539},{"c":20.89,"h":20.9,"l":20.86,"n":166,"o":20.88,"t":"2026-09-29T14:45:00Z","v":9027,"vw":20.882307},{"c":20.815,"h":20.895,"l":20.815,"n":133,"o":20.885,"t":"2026-09-29T15:00:00Z","v":8116,"vw":20.859389},{"c":20.8,"h":20.84,"l":20.78,"n":126,"o":20.815,"t":"2026-09-29T15:15:00Z","v":5726,"vw":20.804916},{"c":20.78,"h":20.81,"l":20.775,"n":113,"o":20.79,"t":"2026-09-29T15:30:00Z","v":6612,"vw":20.783648},{"c":20.86,"h":20.86,"l":20.775,"n":224,"o":20.775,"t":"2026-09-29T15:45:00Z","v":9247,"vw":20.827892},{"c":20.805,"h":20.83,"l":20.77,"n":230,"o":20.83,"t":"2026-09-29T16:00:00Z","v":13085,"vw":20.806417},{"c":20.785,"h":20.84,"l":20.785,"n":129,"o":20.803,"t":"2026-09-29T16:15:00Z","v":4023,"vw":20.829659},{"c":20.81,"h":20.84,"l":20.81,"n":97,"o":20.835,"t":"2026-09-29T16:30:00Z","v":8458,"vw":20.834793},{"c":20.8,"h":20.82,"l":20.775,"n":89,"o":20.8101,"t":"2026-09-29T16:45:00Z","v":3882,"vw":20.802699},{"c":20.81,"h":20.83,"l":20.78,"n":86,"o":20.82,"t":"2026-09-29T17:00:00Z","v":2893,"vw":20.809357},{"c":20.815,"h":20.82,"l":20.81,"n":50,"o":20.81,"t":"2026-09-29T17:15:00Z","v":1648,"vw":20.813249},{"c":20.82,"h":20.83,"l":20.8,"n":135,"o":20.81,"t":"2026-09-29T17:30:00Z","v":8265,"vw":20.812205},{"c":20.77,"h":20.84,"l":20.755,"n":283,"o":20.84,"t":"2026-09-29T17:45:00Z","v":13961,"vw":20.80315},{"c":20.82,"h":20.875,"l":20.78,"n":241,"o":20.78,"t":"2026-09-29T18:00:00Z","v":15875,"vw":20.83573},{"c":20.825,"h":20.85,"l":20.81,"n":98,"o":20.81,"t":"2026-09-29T18:15:00Z","v":3659,"vw":20.829639},{"c":20.9,"h":20.94,"l":20.83,"n":221,"o":20.84,"t":"2026-09-29T18:30:00Z","v":8196,"vw":20.879011},{"c":20.92,"h":20.925,"l":20.9,"n":131,"o":20.9,"t":"2026-09-29T18:45:00Z","v":6707,"vw":20.91304},{"c":20.9351,"h":20.96,"l":20.915,"n":228,"o":20.915,"t":"2026-09-29T19:00:00Z","v":7768,"vw":20.936644},{"c":20.89,"h":20.97,"l":20.89,"n":431,"o":20.93,"t":"2026-09-29T19:15:00Z","v":20705,"vw":20.940151},{"c":20.91,"h":20.95,"l":20.89,"n":291,"o":20.89,"t":"2026-09-29T19:30:00Z","v":12957,"vw":20.923591},{"c":20.86,"h":20.93,"l":20.82,"n":1352,"o":20.915,"t":"2026-09-29T19:45:00Z","v":65867,"vw":20.852742},{"c":20.83,"h":20.83,"l":20.83,"n":14,"o":20.83,"t":"2026-09-29T20:00:00Z","v":62227,"vw":20.83},{"c":20.94,"h":20.98,"l":20.73,"n":58,"o":20.98,"t":"2026-09-30T13:30:00Z","v":5197,"vw":20.905561},{"c":20.92,"h":20.92,"l":20.89,"n":22,"o":20.92,"t":"2026-09-30T13:45:00Z","v":899,"vw":20.903333},{"c":20.88,"h":20.96,"l":20.835,"n":65,"o":20.875,"t":"2026-09-30T14:00:00Z","v":4322,"vw":20.874766},{"c":20.78,"h":20.795,"l":20.78,"n":28,"o":20.795,"t":"2026-09-30T14:15:00Z","v":2008,"vw":20.785066},{"c":20.75,"h":20.77,"l":20.67,"n":60,"o":20.705,"t":"2026-09-30T14:30:00Z","v":3576,"vw":20.732234},{"c":20.65,"h":20.735,"l":20.63,"n":99,"o":20.735,"t":"2026-09-30T15:00:00Z","v":3982,"vw":20.677034},{"c":20.67,"h":20.67,"l":20.585,"n":92,"o":20.65,"t":"2026-09-30T15:15:00Z","v":6103,"vw":20.641551},{"c":20.59,"h":20.71,"l":20.57,"n":198,"o":20.665,"t":"2026-09-30T15:30:00Z","v":17430,"vw":20.67643},{"c":20.655,"h":20.67,"l":20.56,"n":133,"o":20.56,"t":"2026-09-30T15:45:00Z","v":4975,"vw":20.607873},{"c":20.6925,"h":20.705,"l":20.68,"n":76,"o":20.68,"t":"2026-09-30T16:00:00Z","v":2789,"vw":20.695131},{"c":20.715,"h":20.725,"l":20.665,"n":76,"o":20.72,"t":"2026-09-30T16:15:00Z","v":2359,"vw":20.700556},{"c":20.735,"h":20.75,"l":20.73,"n":75,"o":20.73,"t":"2026-09-30T16:30:00Z","v":2416,"vw":20.735306},{"c":20.65,"h":20.71,"l":20.65,"n":94,"o":20.71,"t":"2026-09-30T16:45:00Z","v":3197,"vw":20.670555},{"c":20.72,"h":20.72,"l":20.63,"n":129,"o":20.64,"t":"2026-09-30T17:00:00Z","v":4178,"vw":20.669591},{"c":20.75,"h":20.765,"l":20.7,"n":99,"o":20.7,"t":"2026-09-30T17:15:00Z","v":2134,"vw":20.7315},{"c":20.77,"h":20.78,"l":20.755,"n":73,"o":20.755,"t":"2026-09-30T17:30:00Z","v":1605,"vw":20.767525},{"c":20.74,"h":20.76,"l":20.74,"n":53,"o":20.75,"t":"2026-09-30T17:45:00Z","v":1200,"vw":20.751111},{"c":20.765,"h":20.77,"l":20.76,"n":22,"o":20.77,"t":"2026-09-30T18:00:00Z","v":1104,"vw":20.767778},{"c":20.77,"h":20.78,"l":20.76,"n":77,"o":20.76,"t":"2026-09-30T18:15:00Z","v":2590,"vw":20.768475},{"c":20.76,"h":20.78,"l":20.75,"n":82,"o":20.78,"t":"2026-09-30T18:30:00Z","v":2804,"vw":20.764},{"c":20.82,"h":20.82,"l":20.77,"n":138,"o":20.77,"t":"2026-09-30T18:45:00Z","v":4172,"vw":20.787073},{"c":20.8,"h":20.815,"l":20.79,"n":116,"o":20.815,"t":"2026-09-30T19:00:00Z","v":3068,"vw":20.802222},{"c":20.775,"h":20.8,"l":20.77,"n":118,"o":20.8,"t":"2026-09-30T19:15:00Z","v":6892,"vw":20.78524},{"c":20.785,"h":20.84,"l":20.745,"n":560,"o":20.775,"t":"2026-09-30T19:30:00Z","v":23392,"vw":20.783562},{"c":20.76,"h":20.79,"l":20.68,"n":1102,"o":20.79,"t":"2026-09-30T19:45:00Z","v":64148,"vw":20.742092},{"c":20.75,"h":20.75,"l":20.75,"n":15,"o":20.75,"t":"2026-09-30T20:00:00Z","v":83224,"vw":20.75},{"c":20.6,"h":21.045,"l":20.6,"n":81,"o":20.76,"t":"2026-10-01T13:30:00Z","v":12895,"vw":20.948044},{"c":20.705,"h":20.83,"l":20.58,"n":98,"o":20.7,"t":"2026-10-01T13:45:00Z","v":5699,"vw":20.703113},{"c":20.6,"h":20.65,"l":20.56,"n":41,"o":20.62,"t":"2026-10-01T14:00:00Z","v":2413,"vw":20.585844},{"c":20.64,"h":20.64,"l":20.64,"n":15,"o":20.64,"t":"2026-10-01T14:15:00Z","v":628,"vw":20.64},{"c":20.7,"h":20.73,"l":20.59,"n":75,"o":20.62,"t":"2026-10-01T14:30:00Z","v":3079,"vw":20.641572},{"c":20.65,"h":20.675,"l":20.58,"n":107,"o":20.6621,"t":"2026-10-01T14:45:00Z","v":3576,"vw":20.625458},{"c":20.59,"h":20.59,"l":20.54,"n":63,"o":20.58,"t":"2026-10-01T15:00:00Z","v":3256,"vw":20.576114},{"c":20.68,"h":20.72,"l":20.6,"n":115,"o":20.6,"t":"2026-10-01T15:15:00Z","v":3360,"vw":20.654063},{"c":20.725,"h":20.725,"l":20.62,"n":53,"o":20.64,"t":"2026-10-01T15:30:00Z","v":1473,"vw":20.654615},{"c":20.78,"h":20.795,"l":20.67,"n":135,"o":20.71,"t":"2026-10-01T15:45:00Z","v":4068,"vw":20.731186},{"c":20.84,"h":20.86,"l":20.8,"n":80,"o":20.8,"t":"2026-10-01T16:00:00Z","v":3138,"vw":20.837292},{"c":20.92,"h":20.99,"l":20.87,"n":220,"o":20.87,"t":"2026-10-01T16:15:00Z","v":11401,"vw":20.934127},{"c":21,"h":21.02,"l":20.95,"n":88,"o":20.95,"t":"2026-10-01T16:30:00Z","v":3227,"vw":20.975595},{"c":20.97,"h":21.03,"l":20.935,"n":145,"o":21,"t":"2026-10-01T16:45:00Z","v":10529,"vw":20.974445},{"c":20.965,"h":21.05,"l":20.93,"n":181,"o":20.95,"t":"2026-10-01T17:00:00Z","v":7944,"vw":21.002026},{"c":21,"h":21.01,"l":20.95,"n":107,"o":21,"t":"2026-10-01T17:15:00Z","v":6913,"vw":20.988523},{"c":21.06,"h":21.1,"l":21,"n":100,"o":21,"t":"2026-10-01T17:30:00Z","v":3968,"vw":21.049532},{"c":20.915,"h":21.07,"l":20.915,"n":99,"o":21.07,"t":"2026-10-01T17:45:00Z","v":3955,"vw":20.95748},{"c":20.95,"h":20.97,"l":20.89,"n":90,"o":20.97,"t":"2026-10-01T18:00:00Z","v":2587,"vw":20.934647},{"c":20.965,"h":20.99,"l":20.94,"n":133,"o":20.97,"t":"2026-10-01T18:15:00Z","v":6975,"vw":20.973823},{"c":20.965,"h":20.97,"l":20.945,"n":103,"o":20.955,"t":"2026-10-01T18:30:00Z","v":5236,"vw":20.950062},{"c":20.935,"h":20.9699,"l":20.93,"n":123,"o":20.9625,"t":"2026-10-01T18:45:00Z","v":10361,"vw":20.953612},{"c":20.94,"h":20.96,"l":20.92,"n":105,"o":20.96,"t":"2026-10-01T19:00:00Z","v":3780,"vw":20.937831},{"c":20.98,"h":20.98,"l":20.93,"n":110,"o":20.93,"t":"2026-10-01T19:15:00Z","v":3902,"vw":20.963391},{"c":20.96,"h":21.01,"l":20.95,"n":229,"o":20.97,"t":"2026-10-01T19:30:00Z","v":11545,"vw":20.980613},{"c":20.97,"h":21.006,"l":20.92,"n":929,"o":20.955,"t":"2026-10-01T19:45:00Z","v":57859,"vw":20.955483},{"c":20.94,"h":20.94,"l":20.94,"n":18,"o":20.94,"t":"2026-10-01T20:00:00Z","v":54149,"vw":20.94},{"c":20.99,"h":20.99,"l":20.99,"n":1,"o":20.99,"t":"2026-10-02T12:30:00Z","v":264,"vw":20.99},{"c":21.38,"h":21.51,"l":21.14,"n":107,"o":21.36,"t":"2026-10-02T13:30:00Z","v":16508,"vw":21.390426},{"c":21.32,"h":21.32,"l":21.21,"n":34,"o":21.31,"t":"2026-10-02T13:45:00Z","v":3055,"vw":21.313602},{"c":21.4,"h":21.4,"l":21.31,"n":77,"o":21.32,"t":"2026-10-02T14:00:00Z","v":3854,"vw":21.320755},{"c":21.38,"h":21.43,"l":21.38,"n":20,"o":21.43,"t":"2026-10-02T14:15:00Z","v":745,"vw":21.3975},{"c":21.42,"h":21.43,"l":21.38,"n":73,"o":21.38,"t":"2026-10-02T14:30:00Z","v":5298,"vw":21.390905},{"c":21.48,"h":21.5,"l":21.43,"n":139,"o":21.43,"t":"2026-10-02T14:45:00Z","v":4788,"vw":21.464375},{"c":21.375,"h":21.485,"l":21.34,"n":123,"o":21.485,"t":"2026-10-02T15:00:00Z","v":4084,"vw":21.397566},{"c":21.37,"h":21.41,"l":21.33,"n":93,"o":21.41,"t":"2026-10-02T15:15:00Z","v":2544,"vw":21.377917},{"c":21.415,"h":21.455,"l":21.375,"n":122,"o":21.375,"t":"2026-10-02T15:30:00Z","v":3998,"vw":21.416161},{"c":21.395,"h":21.42,"l":21.38,"n":144,"o":21.38,"t":"2026-10-02T15:45:00Z","v":5261,"vw":21.402664},{"c":21.285,"h":21.36,"l":21.26,"n":41,"o":21.36,"t":"2026-10-02T16:00:00Z","v":1273,"vw":21.305625},{"c":21.198,"h":21.265,"l":21.19,"n":86,"o":21.26,"t":"2026-10-02T16:15:00Z","v":2931,"vw":21.242759},{"c":21.19,"h":21.21,"l":21.17,"n":57,"o":21.19,"t":"2026-10-02T16:30:00Z","v":1912,"vw":21.196192},{"c":21.23,"h":21.24,"l":21.16,"n":72,"o":21.16,"t":"2026-10-02T16:45:00Z","v":1887,"vw":21.222},{"c":21.22,"h":21.27,"l":21.22,"n":88,"o":21.235,"t":"2026-10-02T17:00:00Z","v":2785,"vw":21.247231},{"c":21.205,"h":21.265,"l":21.19,"n":107,"o":21.24,"t":"2026-10-02T17:15:00Z","v":3431,"vw":21.221947},{"c":21.25,"h":21.25,"l":21.18,"n":118,"o":21.21,"t":"2026-10-02T17:30:00Z","v":5926,"vw":21.225804},{"c":21.3,"h":21.3,"l":21.245,"n":116,"o":21.245,"t":"2026-10-02T17:45:00Z","v":4998,"vw":21.278972},{"c":21.31,"h":21.33,"l":21.285,"n":70,"o":21.285,"t":"2026-10-02T18:00:00Z","v":1819,"vw":21.307312},{"c":21.305,"h":21.34,"l":21.3,"n":103,"o":21.32,"t":"2026-10-02T18:15:00Z","v":3112,"vw":21.317234},{"c":21.335,"h":21.35,"l":21.325,"n":69,"o":21.34,"t":"2026-10-02T18:30:00Z","v":2408,"vw":21.338921},{"c":21.2728,"h":21.33,"l":21.26,"n":159,"o":21.33,"t":"2026-10-02T18:45:00Z","v":7896,"vw":21.279103},{"c":21.24,"h":21.255,"l":21.22,"n":106,"o":21.25,"t":"2026-10-02T19:00:00Z","v":2408,"vw":21.237944},{"c":21.255,"h":21.255,"l":21.235,"n":107,"o":21.24,"t":"2026-10-02T19:15:00Z","v":2816,"vw":21.246434},{"c":21.255,"h":21.26,"l":21.19,"n":233,"o":21.255,"t":"2026-10-02T19:30:00Z","v":10780,"vw":21.240383},{"c":21.27,"h":21.28,"l":21.19,"n":935,"o":21.255,"t":"2026-10-02T19:45:00Z","v":49331,"vw":21.240807},{"c":21.25,"h":21.25,"l":21.25,"n":13,"o":21.25,"t":"2026-10-02T20:00:00Z","v":69297,"vw":21.25},{"c":21.15,"h":21.37,"l":21.04,"n":63,"o":21.37,"t":"2026-10-05T13:30:00Z","v":16770,"vw":21.288376},{"c":20.915,"h":21,"l":20.775,"n":112,"o":20.855,"t":"2026-10-05T13:45:00Z","v":10091,"vw":20.894227},{"c":21.04,"h":21.05,"l":20.93,"n":75,"o":20.935,"t":"2026-10-05T14:00:00Z","v":4353,"vw":20.964187},{"c":21.12,"h":21.22,"l":21.11,"n":40,"o":21.11,"t":"2026-10-05T14:15:00Z","v":1413,"vw":21.152353},{"c":21.035,"h":21.24,"l":21.03,"n":56,"o":21.06,"t":"2026-10-05T14:30:00Z","v":3805,"vw":21.122804},{"c":21.09,"h":21.105,"l":20.98,"n":87,"o":21.035,"t":"2026-10-05T14:45:00Z","v":6377,"vw":21.084455},{"c":21.02,"h":21.05,"l":21,"n":44,"o":21.05,"t":"2026-10-05T15:00:00Z","v":1646,"vw":21.029405},{"c":20.99,"h":21.02,"l":20.99,"n":96,"o":20.99,"t":"2026-10-05T15:15:00Z","v":2769,"vw":21.0112},{"c":20.98,"h":21.04,"l":20.98,"n":74,"o":21.02,"t":"2026-10-05T15:30:00Z","v":2452,"vw":21.013485},{"c":21.13,"h":21.13,"l":21,"n":106,"o":21,"t":"2026-10-05T15:45:00Z","v":4565,"vw":21.051467},{"c":21.105,"h":21.12,"l":21.08,"n":79,"o":21.105,"t":"2026-10-05T16:00:00Z","v":3734,"vw":21.10043},{"c":21.06,"h":21.105,"l":21.03,"n":135,"o":21.105,"t":"2026-10-05T16:15:00Z","v":4674,"vw":21.054836},{"c":21.1,"h":21.11,"l":21.02,"n":98,"o":21.04,"t":"2026-10-05T16:30:00Z","v":5568,"vw":21.051385},{"c":21.05,"h":21.085,"l":21.05,"n":25,"o":21.085,"t":"2026-10-05T16:45:00Z","v":703,"vw":21.073333},{"c":21,"h":21.045,"l":20.99,"n":84,"o":21.045,"t":"2026-10-05T17:00:00Z","v":2621,"vw":21.0125},{"c":20.975,"h":20.98,"l":20.96,"n":79,"o":20.98,"t":"2026-10-05T17:15:00Z","v":2056,"vw":20.967412},{"c":20.95,"h":20.98,"l":20.93,"n":76,"o":20.96,"t":"2026-10-05T17:30:00Z","v":2503,"vw":20.960885},{"c":20.96,"h":20.96,"l":20.92,"n":121,"o":20.94,"t":"2026-10-05T17:45:00Z","v":3334,"vw":20.942703},{"c":20.92,"h":20.96,"l":20.92,"n":71,"o":20.955,"t":"2026-10-05T18:00:00Z","v":2005,"vw":20.941111},{"c":20.955,"h":20.955,"l":20.93,"n":60,"o":20.93,"t":"2026-10-05T18:15:00Z","v":1899,"vw":20.944603},{"c":20.935,"h":20.96,"l":20.93,"n":127,"o":20.96,"t":"2026-10-05T18:30:00Z","v":3414,"vw":20.941941},{"c":20.91,"h":20.93,"l":20.89,"n":115,"o":20.93,"t":"2026-10-05T18:45:00Z","v":3276,"vw":20.910483},{"c":20.94,"h":20.94,"l":20.85,"n":275,"o":20.91,"t":"2026-10-05T19:00:00Z","v":9234,"vw":20.895265},{"c":20.845,"h":20.94,"l":20.82,"n":164,"o":20.93,"t":"2026-10-05T19:15:00Z","v":5226,"vw":20.881358},{"c":20.805,"h":20.845,"l":20.77,"n":485,"o":20.845,"t":"2026-10-05T19:30:00Z","v":17196,"vw":20.799514},{"c":20.86,"h":20.885,"l":20.69,"n":1472,"o":20.805,"t":"2026-10-05T19:45:00Z","v":87041,"vw":20.798796},{"c":21.08,"h":21.08,"l":20.84,"n":31,"o":20.87,"t":"2026-10-05T20:00:00Z","v":104202,"vw":20.841364},{"c":20.9203,"h":21.08,"l":20.9203,"n":2,"o":21.08,"t":"2026-10-05T20:15:00Z","v":472,"vw":21.00015},{"c":21.025,"h":21.085,"l":20.87,"n":89,"o":21.05,"t":"2026-10-06T13:30:00Z","v":11028,"vw":21.053163},{"c":21.23,"h":21.23,"l":21.02,"n":102,"o":21.07,"t":"2026-10-06T13:45:00Z","v":6100,"vw":21.128172},{"c":21.22,"h":21.31,"l":21.15,"n":168,"o":21.15,"t":"2026-10-06T14:00:00Z","v":16297,"vw":21.255318},{"c":20.98,"h":21.195,"l":20.96,"n":38,"o":21.195,"t":"2026-10-06T14:15:00Z","v":3163,"vw":21.11507},{"c":20.99,"h":21.08,"l":20.895,"n":113,"o":20.895,"t":"2026-10-06T14:30:00Z","v":6178,"vw":21.0004},{"c":21.015,"h":21.1,"l":20.99,"n":149,"o":21.03,"t":"2026-10-06T14:45:00Z","v":7247,"vw":21.072642},{"c":21.07,"h":21.07,"l":21.005,"n":74,"o":21.015,"t":"2026-10-06T15:00:00Z","v":2866,"vw":21.032759},{"c":21.075,"h":21.105,"l":21.065,"n":89,"o":21.065,"t":"2026-10-06T15:15:00Z","v":5207,"vw":21.083707},{"c":21.025,"h":21.07,"l":20.99,"n":51,"o":21.07,"t":"2026-10-06T15:30:00Z","v":1649,"vw":21.04475},{"c":20.96,"h":21.03,"l":20.96,"n":199,"o":21.03,"t":"2026-10-06T15:45:00Z","v":8437,"vw":21.003647},{"c":21.015,"h":21.03,"l":20.97,"n":176,"o":20.97,"t":"2026-10-06T16:00:00Z","v":7431,"vw":21.011597},{"c":21.01,"h":21.015,"l":20.99,"n":63,"o":21.015,"t":"2026-10-06T16:15:00Z","v":1932,"vw":21.008571},{"c":21.02,"h":21.02,"l":20.995,"n":76,"o":21.01,"t":"2026-10-06T16:30:00Z","v":2181,"vw":21.01232},{"c":21.06,"h":21.06,"l":21.04,"n":107,"o":21.04,"t":"2026-10-06T16:45:00Z","v":2431,"vw":21.051667},{"c":21.105,"h":21.11,"l":21.07,"n":94,"o":21.07,"t":"2026-10-06T17:00:00Z","v":4522,"vw":21.099658},{"c":21.105,"h":21.105,"l":21.095,"n":50,"o":21.105,"t":"2026-10-06T17:15:00Z","v":1609,"vw":21.103569},{"c":21.04,"h":21.09,"l":21.04,"n":54,"o":21.08,"t":"2026-10-06T17:30:00Z","v":2122,"vw":21.075625},{"c":21.02,"h":21.07,"l":21.01,"n":88,"o":21.04,"t":"2026-10-06T17:45:00Z","v":2308,"vw":21.043565},{"c":21.025,"h":21.03,"l":21,"n":66,"o":21.01,"t":"2026-10-06T18:00:00Z","v":2040,"vw":21.024696},{"c":20.98,"h":21.03,"l":20.98,"n":109,"o":21.03,"t":"2026-10-06T18:15:00Z","v":3457,"vw":21.001818},{"c":20.935,"h":20.985,"l":20.935,"n":108,"o":20.97,"t":"2026-10-06T18:30:00Z","v":3903,"vw":20.96245},{"c":20.97,"h":20.97,"l":20.925,"n":122,"o":20.93,"t":"2026-10-06T18:45:00Z","v":4852,"vw":20.956436},{"c":20.95,"h":20.96,"l":20.95,"n":31,"o":20.95,"t":"2026-10-06T19:00:00Z","v":781,"vw":20.954},{"c":20.955,"h":20.98,"l":20.94,"n":244,"o":20.955,"t":"2026-10-06T19:15:00Z","v":10235,"vw":20.96244},{"c":20.935,"h":20.96,"l":20.93,"n":233,"o":20.96,"t":"2026-10-06T19:30:00Z","v":7856,"vw":20.944743},{"c":20.96,"h":20.97,"l":20.92,"n":1069,"o":20.94,"t":"2026-10-06T19:45:00Z","v":53368,"vw":20.947622},{"c":21.1,"h":21.13,"l":20.94,"n":28,"o":20.94,"t":"2026-10-06T20:00:00Z","v":73182,"vw":20.940772},{"c":20.76,"h":20.89,"l":20.61,"n":126,"o":20.75,"t":"2026-10-07T13:30:00Z","v":7487,"vw":20.777011},{"c":20.705,"h":20.705,"l":20.62,"n":22,"o":20.68,"t":"2026-10-07T13:45:00Z","v":1241,"vw":20.6575},{"c":20.655,"h":20.76,"l":20.625,"n":167,"o":20.63,"t":"2026-10-07T14:00:00Z","v":11568,"vw":20.705931},{"c":20.71,"h":20.72,"l":20.66,"n":66,"o":20.67,"t":"2026-10-07T14:15:00Z","v":6906,"vw":20.708254},{"c":20.65,"h":20.73,"l":20.65,"n":191,"o":20.725,"t":"2026-10-07T14:30:00Z","v":12349,"vw":20.702919},{"c":20.66,"h":20.68,"l":20.605,"n":156,"o":20.655,"t":"2026-10-07T14:45:00Z","v":10725,"vw":20.652741},{"c":20.72,"h":20.72,"l":20.645,"n":130,"o":20.67,"t":"2026-10-07T15:00:00Z","v":4952,"vw":20.689816},{"c":20.605,"h":20.71,"l":20.575,"n":167,"o":20.71,"t":"2026-10-07T15:15:00Z","v":12571,"vw":20.653381},{"c":20.69,"h":20.72,"l":20.62,"n":138,"o":20.62,"t":"2026-10-07T15:30:00Z","v":7125,"vw":20.679353},{"c":20.75,"h":20.75,"l":20.68,"n":234,"o":20.715,"t":"2026-10-07T15:45:00Z","v":13585,"vw":20.69795},{"c":20.77,"h":20.79,"l":20.73,"n":85,"o":20.74,"t":"2026-10-07T16:00:00Z","v":4595,"vw":20.765617},{"c":20.78,"h":20.81,"l":20.78,"n":71,"o":20.785,"t":"2026-10-07T16:15:00Z","v":3518,"vw":20.796},{"c":20.76,"h":20.81,"l":20.76,"n":134,"o":20.79,"t":"2026-10-07T16:30:00Z","v":5794,"vw":20.800167},{"c":20.81,"h":20.845,"l":20.77,"n":62,"o":20.8,"t":"2026-10-07T16:45:00Z","v":3712,"vw":20.819965},{"c":20.88,"h":20.89,"l":20.81,"n":165,"o":20.81,"t":"2026-10-07T17:00:00Z","v":7021,"vw":20.859074},{"c":20.88,"h":20.905,"l":20.88,"n":73,"o":20.89,"t":"2026-10-07T17:15:00Z","v":2511,"vw":20.893},{"c":20.88,"h":20.885,"l":20.86,"n":31,"o":20.86,"t":"2026-10-07T17:30:00Z","v":1067,"vw":20.875},{"c":20.86,"h":20.93,"l":20.86,"n":107,"o":20.91,"t":"2026-10-07T17:45:00Z","v":5203,"vw":20.910163},{"c":20.85,"h":20.89,"l":20.83,"n":107,"o":20.86,"t":"2026-10-07T18:00:00Z","v":9378,"vw":20.854491},{"c":20.86,"h":20.875,"l":20.86,"n":90,"o":20.87,"t":"2026-10-07T18:15:00Z","v":3782,"vw":20.869093},{"c":20.84,"h":20.87,"l":20.83,"n":124,"o":20.85,"t":"2026-10-07T18:30:00Z","v":4604,"vw":20.845005},{"c":20.87,"h":20.87,"l":20.79,"n":153,"o":20.85,"t":"2026-10-07T18:45:00Z","v":16498,"vw":20.83591},{"c":20.845,"h":20.87,"l":20.81,"n":94,"o":20.87,"t":"2026-10-07T19:00:00Z","v":4161,"vw":20.844454},{"c":20.86,"h":20.88,"l":20.845,"n":209,"o":20.845,"t":"2026-10-07T19:15:00Z","v":9075,"vw":20.867793},{"c":20.899,"h":20.899,"l":20.84,"n":220,"o":20.86,"t":"2026-10-07T19:30:00Z","v":7337,"vw":20.867837},{"c":20.9,"h":20.9,"l":20.8,"n":1075,"o":20.88,"t":"2026-10-07T19:45:00Z","v":70037,"vw":20.859194},{"c":20.89,"h":20.89,"l":20.89,"n":18,"o":20.89,"t":"2026-10-07T20:00:00Z","v":64188,"vw":20.89},{"c":20.49,"h":20.67,"l":20.43,"n":70,"o":20.67,"t":"2026-10-08T13:30:00Z","v":5774,"vw":20.637165},{"c":20.605,"h":20.605,"l":20.48,"n":30,"o":20.48,"t":"2026-10-08T13:45:00Z","v":760,"vw":20.511},{"c":20.49,"h":20.72,"l":20.425,"n":208,"o":20.53,"t":"2026-10-08T14:00:00Z","v":8329,"vw":20.562315},{"c":20.47,"h":20.55,"l":20.375,"n":152,"o":20.52,"t":"2026-10-08T14:15:00Z","v":16573,"vw":20.421629},{"c":20.4,"h":20.44,"l":20.36,"n":139,"o":20.415,"t":"2026-10-08T14:30:00Z","v":5171,"vw":20.41558},{"c":20.365,"h":20.39,"l":20.34,"n":135,"o":20.38,"t":"2026-10-08T14:45:00Z","v":15949,"vw":20.369129},{"c":20.19,"h":20.34,"l":20.19,"n":173,"o":20.34,"t":"2026-10-08T15:00:00Z","v":7651,"vw":20.255301},{"c":20.32,"h":20.32,"l":20.19,"n":107,"o":20.19,"t":"2026-10-08T15:15:00Z","v":4062,"vw":20.250075},{"c":20.41,"h":20.41,"l":20.34,"n":137,"o":20.34,"t":"2026-10-08T15:30:00Z","v":5707,"vw":20.382916},{"c":20.5,"h":20.51,"l":20.42,"n":151,"o":20.42,"t":"2026-10-08T15:45:00Z","v":5248,"vw":20.456214},{"c":20.49,"h":20.51,"l":20.46,"n":52,"o":20.48,"t":"2026-10-08T16:00:00Z","v":1838,"vw":20.493},{"c":20.55,"h":20.75,"l":20.55,"n":154,"o":20.55,"t":"2026-10-08T16:15:00Z","v":8112,"vw":20.605462},{"c":20.51,"h":20.62,"l":20.51,"n":71,"o":20.59,"t":"2026-10-08T16:30:00Z","v":2552,"vw":20.570382},{"c":20.47,"h":20.52,"l":20.42,"n":192,"o":20.52,"t":"2026-10-08T16:45:00Z","v":13566,"vw":20.494109},{"c":20.5,"h":20.5,"l":20.37,"n":111,"o":20.39,"t":"2026-10-08T17:00:00Z","v":6034,"vw":20.423359},{"c":20.4,"h":20.48,"l":20.37,"n":146,"o":20.48,"t":"2026-10-08T17:15:00Z","v":5309,"vw":20.431771},{"c":20.455,"h":20.46,"l":20.4,"n":145,"o":20.43,"t":"2026-10-08T17:30:00Z","v":5807,"vw":20.434643},{"c":20.495,"h":20.52,"l":20.45,"n":135,"o":20.5084,"t":"2026-10-08T17:45:00Z","v":4943,"vw":20.48661},{"c":20.44,"h":20.48,"l":20.425,"n":192,"o":20.48,"t":"2026-10-08T18:00:00Z","v":7472,"vw":20.446821},{"c":20.44,"h":20.48,"l":20.43,"n":123,"o":20.46,"t":"2026-10-08T18:15:00Z","v":4116,"vw":20.458396},{"c":20.41,"h":20.44,"l":20.39,"n":132,"o":20.44,"t":"2026-10-08T18:30:00Z","v":4859,"vw":20.409583},{"c":20.335,"h":20.4,"l":20.32,"n":209,"o":20.4,"t":"2026-10-08T18:45:00Z","v":8291,"vw":20.353841},{"c":20.36,"h":20.36,"l":20.3,"n":193,"o":20.315,"t":"2026-10-08T19:00:00Z","v":9290,"vw":20.330994},{"c":20.37,"h":20.41,"l":20.35,"n":258,"o":20.365,"t":"2026-10-08T19:15:00Z","v":12198,"vw":20.377342},{"c":20.34,"h":20.37,"l":20.285,"n":542,"o":20.35,"t":"2026-10-08T19:30:00Z","v":31352,"vw":20.327256},{"c":20.45,"h":20.47,"l":20.335,"n":1500,"o":20.34,"t":"2026-10-08T19:45:00Z","v":94117,"vw":20.412949},{"c":20.44,"h":20.44,"l":20.44,"n":10,"o":20.44,"t":"2026-10-08T20:00:00Z","v":84093,"vw":20.44},{"c":20.545,"h":21.29,"l":20.35,"n":266,"o":20.55,"t":"2026-10-09T13:30:00Z","v":18778,"vw":20.550808},{"c":20.61,"h":20.68,"l":20.48,"n":79,"o":20.545,"t":"2026-10-09T13:45:00Z","v":4536,"vw":20.556649},{"c":20.56,"h":20.685,"l":20.48,"n":165,"o":20.51,"t":"2026-10-09T14:00:00Z","v":12413,"vw":20.617896},{"c":20.56,"h":20.665,"l":20.55,"n":69,"o":20.63,"t":"2026-10-09T14:15:00Z","v":3462,"vw":20.618455},{"c":20.53,"h":20.58,"l":20.51,"n":61,"o":20.58,"t":"2026-10-09T14:30:00Z","v":2822,"vw":20.537778},{"c":20.56,"h":20.56,"l":20.5,"n":124,"o":20.535,"t":"2026-10-09T14:45:00Z","v":5815,"vw":20.519857},{"c":20.62,"h":20.62,"l":20.555,"n":91,"o":20.555,"t":"2026-10-09T15:00:00Z","v":4334,"vw":20.5898},{"c":20.645,"h":20.66,"l":20.62,"n":86,"o":20.65,"t":"2026-10-09T15:15:00Z","v":4931,"vw":20.650256},{"c":20.64,"h":20.71,"l":20.62,"n":183,"o":20.645,"t":"2026-10-09T15:30:00Z","v":9485,"vw":20.653232},{"c":20.63,"h":20.66,"l":20.63,"n":91,"o":20.63,"t":"2026-10-09T15:45:00Z","v":4951,"vw":20.640204},{"c":20.595,"h":20.63,"l":20.595,"n":66,"o":20.63,"t":"2026-10-09T16:00:00Z","v":2850,"vw":20.610956},{"c":20.67,"h":20.67,"l":20.605,"n":103,"o":20.605,"t":"2026-10-09T16:15:00Z","v":6107,"vw":20.621304},{"c":20.695,"h":20.695,"l":20.67,"n":72,"o":20.69,"t":"2026-10-09T16:30:00Z","v":4839,"vw":20.678788},{"c":20.695,"h":20.72,"l":20.69,"n":122,"o":20.695,"t":"2026-10-09T16:45:00Z","v":4885,"vw":20.698363},{"c":20.695,"h":20.71,"l":20.69,"n":58,"o":20.7,"t":"2026-10-09T17:00:00Z","v":2933,"vw":20.698569},{"c":20.695,"h":20.73,"l":20.69,"n":106,"o":20.69,"t":"2026-10-09T17:15:00Z","v":5547,"vw":20.704684},{"c":20.72,"h":20.73,"l":20.69,"n":95,"o":20.695,"t":"2026-10-09T17:30:00Z","v":7235,"vw":20.710896},{"c":20.73,"h":20.73,"l":20.695,"n":94,"o":20.695,"t":"2026-10-09T17:45:00Z","v":2997,"vw":20.716371},{"c":20.78,"h":20.78,"l":20.72,"n":180,"o":20.73,"t":"2026-10-09T18:00:00Z","v":8220,"vw":20.744118},{"c":20.81,"h":20.81,"l":20.77,"n":82,"o":20.77,"t":"2026-10-09T18:15:00Z","v":4879,"vw":20.781947},{"c":20.8,"h":20.82,"l":20.795,"n":115,"o":20.795,"t":"2026-10-09T18:30:00Z","v":4359,"vw":20.803622},{"c":20.8101,"h":20.85,"l":20.79,"n":106,"o":20.8,"t":"2026-10-09T18:45:00Z","v":3878,"vw":20.818068},{"c":20.72,"h":20.815,"l":20.7,"n":160,"o":20.8,"t":"2026-10-09T19:00:00Z","v":6904,"vw":20.766183},{"c":20.7,"h":20.73,"l":20.695,"n":226,"o":20.715,"t":"2026-10-09T19:15:00Z","v":9683,"vw":20.708965},{"c":20.635,"h":20.7,"l":20.62,"n":323,"o":20.7,"t":"2026-10-09T19:30:00Z","v":29145,"vw":20.671407},{"c":20.64,"h":20.69,"l":20.62,"n":898,"o":20.635,"t":"2026-10-09T19:45:00Z","v":38676,"vw":20.653622},{"c":20.65,"h":20.65,"l":20.65,"n":12,"o":20.65,"t":"2026-10-09T20:00:00Z","v":51859,"vw":20.65},{"c":20.49,"h":20.71,"l":20.49,"n":40,"o":20.63,"t":"2026-10-12T13:30:00Z","v":4183,"vw":20.569218},{"c":20.6,"h":20.6,"l":20.6,"n":7,"o":20.6,"t":"2026-10-12T13:45:00Z","v":268,"vw":20.6},{"c":20.6,"h":20.62,"l":20.5,"n":105,"o":20.6,"t":"2026-10-12T14:00:00Z","v":6066,"vw":20.596696},{"c":20.57,"h":20.6711,"l":20.57,"n":13,"o":20.67,"t":"2026-10-12T14:15:00Z","v":1053,"vw":20.658299},{"c":20.655,"h":20.655,"l":20.58,"n":101,"o":20.58,"t":"2026-10-12T14:30:00Z","v":3658,"vw":20.618684},{"c":20.565,"h":20.65,"l":20.55,"n":64,"o":20.65,"t":"2026-10-12T14:45:00Z","v":2415,"vw":20.585906},{"c":20.54,"h":20.61,"l":20.53,"n":206,"o":20.54,"t":"2026-10-12T15:00:00Z","v":11400,"vw":20.570512},{"c":20.55,"h":20.58,"l":20.53,"n":85,"o":20.53,"t":"2026-10-12T15:15:00Z","v":2858,"vw":20.550868},{"c":20.61,"h":20.61,"l":20.58,"n":72,"o":20.58,"t":"2026-10-12T15:30:00Z","v":1886,"vw":20.591667},{"c":20.5871,"h":20.61,"l":20.5871,"n":68,"o":20.6,"t":"2026-10-12T15:45:00Z","v":2487,"vw":20.602347},{"c":20.61,"h":20.64,"l":20.605,"n":62,"o":20.61,"t":"2026-10-12T16:00:00Z","v":2470,"vw":20.628122},{"c":20.645,"h":20.67,"l":20.63,"n":72,"o":20.67,"t":"2026-10-12T16:15:00Z","v":2512,"vw":20.661809},{"c":20.63,"h":20.665,"l":20.63,"n":67,"o":20.64,"t":"2026-10-12T16:30:00Z","v":2424,"vw":20.658697},{"c":20.62,"h":20.65,"l":20.61,"n":98,"o":20.61,"t":"2026-10-12T16:45:00Z","v":4099,"vw":20.630697},{"c":20.685,"h":20.7,"l":20.6025,"n":180,"o":20.64,"t":"2026-10-12T17:00:00Z","v":10019,"vw":20.637083},{"c":20.73,"h":20.73,"l":20.66,"n":104,"o":20.67,"t":"2026-10-12T17:15:00Z","v":3326,"vw":20.68532},{"c":20.715,"h":20.72,"l":20.715,"n":26,"o":20.72,"t":"2026-10-12T17:30:00Z","v":716,"vw":20.718607},{"c":20.79,"h":20.79,"l":20.68,"n":177,"o":20.68,"t":"2026-10-12T17:45:00Z","v":8276,"vw":20.722462},{"c":20.755,"h":20.79,"l":20.755,"n":142,"o":20.78,"t":"2026-10-12T18:00:00Z","v":5511,"vw":20.763545},{"c":20.75,"h":20.755,"l":20.75,"n":40,"o":20.755,"t":"2026-10-12T18:15:00Z","v":1087,"vw":20.75375},{"c":20.765,"h":20.77,"l":20.745,"n":126,"o":20.75,"t":"2026-10-12T18:30:00Z","v":5168,"vw":20.757518},{"c":20.735,"h":20.74,"l":20.715,"n":176,"o":20.74,"t":"2026-10-12T18:45:00Z","v":5099,"vw":20.731906},{"c":20.76,"h":20.76,"l":20.735,"n":86,"o":20.735,"t":"2026-10-12T19:00:00Z","v":3199,"vw":20.751154},{"c":20.755,"h":20.775,"l":20.75,"n":226,"o":20.77,"t":"2026-10-12T19:15:00Z","v":8494,"vw":20.759261},{"c":20.785,"h":20.79,"l":20.75,"n":270,"o":20.77,"t":"2026-10-12T19:30:00Z","v":9813,"vw":20.765676},{"c":20.82,"h":20.88,"l":20.785,"n":1283,"o":20.785,"t":"2026-10-12T19:45:00Z","v":63389,"vw":20.833658},{"c":20.81,"h":20.81,"l":20.81,"n":12,"o":20.81,"t":"2026-10-12T20:00:00Z","v":85964,"vw":20.81},{"c":20.975,"h":21,"l":20.6801,"n":48,"o":20.86,"t":"2026-10-13T13:30:00Z","v":4534,"vw":20.910566},{"c":20.965,"h":20.975,"l":20.92,"n":59,"o":20.975,"t":"2026-10-13T13:45:00Z","v":1830,"vw":20.964615},{"c":21.0025,"h":21.015,"l":20.87,"n":132,"o":20.955,"t":"2026-10-13T14:00:00Z","v":6618,"vw":20.943128},{"c":20.92,"h":20.995,"l":20.92,"n":149,"o":20.995,"t":"2026-10-13T14:15:00Z","v":9229,"vw":20.952013},{"c":20.95,"h":20.96,"l":20.9,"n":128,"o":20.945,"t":"2026-10-13T14:30:00Z","v":5517,"vw":20.925365},{"c":20.955,"h":20.955,"l":20.89,"n":96,"o":20.95,"t":"2026-10-13T14:45:00Z","v":4069,"vw":20.914267},{"c":20.95,"h":20.99,"l":20.89,"n":196,"o":20.955,"t":"2026-10-13T15:00:00Z","v":10141,"vw":20.919185},{"c":20.9,"h":20.95,"l":20.89,"n":109,"o":20.95,"t":"2026-10-13T15:15:00Z","v":4444,"vw":20.921523},{"c":20.89,"h":20.9,"l":20.88,"n":332,"o":20.9,"t":"2026-10-13T15:30:00Z","v":16621,"vw":20.893624},{"c":20.91,"h":20.91,"l":20.81,"n":345,"o":20.89,"t":"2026-10-13T15:45:00Z","v":26906,"vw":20.857622},{"c":20.915,"h":20.915,"l":20.91,"n":18,"o":20.91,"t":"2026-10-13T16:00:00Z","v":1329,"vw":20.914567},{"c":20.93,"h":20.94,"l":20.915,"n":143,"o":20.92,"t":"2026-10-13T16:15:00Z","v":5853,"vw":20.929717},{"c":20.905,"h":20.93,"l":20.82,"n":255,"o":20.93,"t":"2026-10-13T16:30:00Z","v":16266,"vw":20.880805},{"c":20.96,"h":20.97,"l":20.93,"n":109,"o":20.93,"t":"2026-10-13T16:45:00Z","v":4769,"vw":20.945595},{"c":20.93,"h":20.96,"l":20.91,"n":222,"o":20.96,"t":"2026-10-13T17:00:00Z","v":8262,"vw":20.927917},{"c":20.98,"h":20.98,"l":20.95,"n":67,"o":20.95,"t":"2026-10-13T17:15:00Z","v":1977,"vw":20.961538},{"c":21.06,"h":21.07,"l":20.99,"n":174,"o":20.99,"t":"2026-10-13T17:30:00Z","v":7335,"vw":21.028542},{"c":20.985,"h":21.03,"l":20.98,"n":192,"o":21.03,"t":"2026-10-13T17:45:00Z","v":8818,"vw":21.004573},{"c":21.06,"h":21.08,"l":20.99,"n":198,"o":20.99,"t":"2026-10-13T18:00:00Z","v":7936,"vw":21.038601},{"c":21.065,"h":21.065,"l":21.05,"n":11,"o":21.05,"t":"2026-10-13T18:15:00Z","v":337,"vw":21.0575},{"c":21.06,"h":21.06,"l":21.04,"n":117,"o":21.04,"t":"2026-10-13T18:30:00Z","v":5537,"vw":21.047754},{"c":21.15,"h":21.15,"l":21.07,"n":198,"o":21.07,"t":"2026-10-13T18:45:00Z","v":11395,"vw":21.114731},{"c":21.2,"h":21.2,"l":21.13,"n":162,"o":21.13,"t":"2026-10-13T19:00:00Z","v":4952,"vw":21.162704},{"c":21.19,"h":21.2,"l":21.16,"n":328,"o":21.195,"t":"2026-10-13T19:15:00Z","v":14662,"vw":21.187946},{"c":21.23,"h":21.259,"l":21.2,"n":476,"o":21.2,"t":"2026-10-13T19:30:00Z","v":21037,"vw":21.229645},{"c":21.18,"h":21.239,"l":21.13,"n":1303,"o":21.23,"t":"2026-10-13T19:45:00Z","v":81412,"vw":21.17513},{"c":21.16,"h":21.16,"l":21.16,"n":11,"o":21.16,"t":"2026-10-13T20:00:00Z","v":70850,"vw":21.16},{"c":20.568,"h":20.885,"l":20.568,"n":213,"o":20.77,"t":"2026-10-14T13:30:00Z","v":37624,"vw":20.742533},{"c":20.663,"h":20.715,"l":20.485,"n":160,"o":20.58,"t":"2026-10-14T13:45:00Z","v":18455,"vw":20.641418},{"c":20.78,"h":20.84,"l":20.61,"n":197,"o":20.61,"t":"2026-10-14T14:00:00Z","v":9892,"vw":20.706297},{"c":20.72,"h":20.85,"l":20.7,"n":202,"o":20.795,"t":"2026-10-14T14:15:00Z","v":14734,"vw":20.77901},{"c":20.66,"h":20.78,"l":20.66,"n":117,"o":20.72,"t":"2026-10-14T14:30:00Z","v":4451,"vw":20.725717},{"c":20.655,"h":20.71,"l":20.65,"n":112,"o":20.67,"t":"2026-10-14T14:45:00Z","v":4043,"vw":20.67333},{"c":20.7,"h":20.74,"l":20.65,"n":169,"o":20.655,"t":"2026-10-14T15:00:00Z","v":20600,"vw":20.673367},{"c":20.645,"h":20.71,"l":20.63,"n":111,"o":20.7,"t":"2026-10-14T15:15:00Z","v":18041,"vw":20.684924},{"c":20.59,"h":20.64,"l":20.59,"n":117,"o":20.64,"t":"2026-10-14T15:30:00Z","v":7175,"vw":20.623632},{"c":20.59,"h":20.62,"l":20.54,"n":242,"o":20.6,"t":"2026-10-14T15:45:00Z","v":22115,"vw":20.571565},{"c":20.51,"h":20.62,"l":20.5,"n":185,"o":20.605,"t":"2026-10-14T16:00:00Z","v":13968,"vw":20.564968},{"c":20.34,"h":20.485,"l":20.34,"n":98,"o":20.485,"t":"2026-10-14T16:15:00Z","v":3871,"vw":20.430457},{"c":20.51,"h":20.51,"l":20.335,"n":142,"o":20.36,"t":"2026-10-14T16:30:00Z","v":10633,"vw":20.39418},{"c":20.51,"h":20.51,"l":20.49,"n":53,"o":20.49,"t":"2026-10-14T16:45:00Z","v":1824,"vw":20.49495},{"c":20.41,"h":20.52,"l":20.41,"n":108,"o":20.47,"t":"2026-10-14T17:00:00Z","v":4453,"vw":20.477004},{"c":20.425,"h":20.425,"l":20.36,"n":140,"o":20.395,"t":"2026-10-14T17:15:00Z","v":7848,"vw":20.413097},{"c":20.39,"h":20.45,"l":20.38,"n":212,"o":20.45,"t":"2026-10-14T17:30:00Z","v":19550,"vw":20.416509},{"c":20.265,"h":20.41,"l":20.265,"n":199,"o":20.41,"t":"2026-10-14T17:45:00Z","v":10445,"vw":20.35854},{"c":20.3,"h":20.3,"l":20.19,"n":237,"o":20.265,"t":"2026-10-14T18:00:00Z","v":9937,"vw":20.249058},{"c":20.24,"h":20.31,"l":20.215,"n":168,"o":20.29,"t":"2026-10-14T18:15:00Z","v":7803,"vw":20.262237},{"c":20.2,"h":20.26,"l":20.2,"n":128,"o":20.23,"t":"2026-10-14T18:30:00Z","v":5136,"vw":20.233621},{"c":20.23,"h":20.245,"l":20.2,"n":173,"o":20.2,"t":"2026-10-14T18:45:00Z","v":7480,"vw":20.221586},{"c":20.305,"h":20.32,"l":20.19,"n":236,"o":20.22,"t":"2026-10-14T19:00:00Z","v":11421,"vw":20.253106},{"c":20.33,"h":20.39,"l":20.31,"n":191,"o":20.31,"t":"2026-10-14T19:15:00Z","v":8804,"vw":20.354503},{"c":20.211,"h":20.33,"l":20.211,"n":442,"o":20.32,"t":"2026-10-14T19:30:00Z","v":19247,"vw":20.273971},{"c":20.1,"h":20.22,"l":20.05,"n":2072,"o":20.21,"t":"2026-10-14T19:45:00Z","v":110446,"vw":20.118281},{"c":20.09,"h":20.16,"l":20.09,"n":18,"o":20.09,"t":"2026-10-14T20:00:00Z","v":105216,"vw":20.091248},{"c":20.02,"h":20.02,"l":20.02,"n":1,"o":20.02,"t":"2026-10-15T11:00:00Z","v":100,"vw":20.02},{"c":20.02,"h":20.02,"l":20.02,"n":3,"o":20.02,"t":"2026-10-15T12:30:00Z","v":600,"vw":20.02},{"c":19.825,"h":20.14,"l":19.68,"n":95,"o":20.14,"t":"2026-10-15T13:30:00Z","v":6997,"vw":19.969412},{"c":19.855,"h":19.94,"l":19.7657,"n":321,"o":19.81,"t":"2026-10-15T13:45:00Z","v":26953,"vw":19.832306},{"c":20.2,"h":20.22,"l":19.91,"n":353,"o":19.91,"t":"2026-10-15T14:00:00Z","v":11788,"vw":20.080093},{"c":20.17,"h":20.18,"l":20.14,"n":137,"o":20.17,"t":"2026-10-15T14:15:00Z","v":3811,"vw":20.163951},{"c":20.21,"h":20.24,"l":20.12,"n":218,"o":20.13,"t":"2026-10-15T14:30:00Z","v":8354,"vw":20.202832},{"c":20.265,"h":20.29,"l":20.17,"n":193,"o":20.18,"t":"2026-10-15T14:45:00Z","v":9429,"vw":20.229978},{"c":20.34,"h":20.345,"l":20.265,"n":207,"o":20.265,"t":"2026-10-15T15:00:00Z","v":6069,"vw":20.299992},{"c":20.3,"h":20.38,"l":20.27,"n":217,"o":20.35,"t":"2026-10-15T15:15:00Z","v":8671,"vw":20.302679},{"c":20.33,"h":20.39,"l":20.27,"n":305,"o":20.275,"t":"2026-10-15T15:30:00Z","v":9634,"vw":20.330553},{"c":20.3,"h":20.355,"l":20.26,"n":140,"o":20.355,"t":"2026-10-15T15:45:00Z","v":6747,"vw":20.29261},{"c":20.29,"h":20.32,"l":20.29,"n":106,"o":20.31,"t":"2026-10-15T16:00:00Z","v":4075,"vw":20.30782},{"c":20.24,"h":20.32,"l":20.24,"n":162,"o":20.3,"t":"2026-10-15T16:15:00Z","v":6471,"vw":20.295158},{"c":20.28,"h":20.3,"l":20.26,"n":146,"o":20.28,"t":"2026-10-15T16:30:00Z","v":4828,"vw":20.288571},{"c":20.27,"h":20.27,"l":20.19,"n":136,"o":20.2575,"t":"2026-10-15T16:45:00Z","v":5898,"vw":20.240676},{"c":20.22,"h":20.27,"l":20.19,"n":98,"o":20.27,"t":"2026-10-15T17:00:00Z","v":3326,"vw":20.230525},{"c":20.145,"h":20.22,"l":20.14,"n":127,"o":20.22,"t":"2026-10-15T17:15:00Z","v":11281,"vw":20.191834},{"c":20.19,"h":20.19,"l":20.145,"n":94,"o":20.145,"t":"2026-10-15T17:30:00Z","v":3847,"vw":20.165972},{"c":20.24,"h":20.24,"l":20.175,"n":117,"o":20.19,"t":"2026-10-15T17:45:00Z","v":3560,"vw":20.200025},{"c":20.235,"h":20.26,"l":20.22,"n":103,"o":20.24,"t":"2026-10-15T18:00:00Z","v":3050,"vw":20.2437},{"c":20.205,"h":20.28,"l":20.19,"n":172,"o":20.26,"t":"2026-10-15T18:15:00Z","v":7088,"vw":20.242621},{"c":20.18,"h":20.25,"l":20.15,"n":202,"o":20.22,"t":"2026-10-15T18:30:00Z","v":7663,"vw":20.205043},{"c":20.19,"h":20.19,"l":20.165,"n":92,"o":20.19,"t":"2026-10-15T18:45:00Z","v":3161,"vw":20.186154},{"c":20.22,"h":20.24,"l":20.2,"n":129,"o":20.2,"t":"2026-10-15T19:00:00Z","v":3392,"vw":20.215333},{"c":20.29,"h":20.31,"l":20.24,"n":175,"o":20.24,"t":"2026-10-15T19:15:00Z","v":5594,"vw":20.272796},{"c":20.24,"h":20.29,"l":20.24,"n":251,"o":20.28,"t":"2026-10-15T19:30:00Z","v":8612,"vw":20.270943},{"c":20.26,"h":20.28,"l":20.185,"n":767,"o":20.25,"t":"2026-10-15T19:45:00Z","v":39319,"vw":20.249305},{"c":20.23,"h":20.23,"l":20.23,"n":16,"o":20.23,"t":"2026-10-15T20:00:00Z","v":42112,"vw":20.23},{"c":20.295,"h":20.3099,"l":19.9975,"n":120,"o":20.22,"t":"2026-10-16T13:30:00Z","v":11369,"vw":20.200203},{"c":20.42,"h":20.44,"l":20.31,"n":53,"o":20.31,"t":"2026-10-16T13:45:00Z","v":2876,"vw":20.376395},{"c":20.39,"h":20.43,"l":20.36,"n":28,"o":20.43,"t":"2026-10-16T14:00:00Z","v":2569,"vw":20.393094},{"c":20.4556,"h":20.4556,"l":20.34,"n":54,"o":20.39,"t":"2026-10-16T14:15:00Z","v":5912,"vw":20.392071},{"c":20.355,"h":20.43,"l":20.355,"n":70,"o":20.405,"t":"2026-10-16T14:30:00Z","v":3035,"vw":20.391454},{"c":20.37,"h":20.41,"l":20.3,"n":201,"o":20.37,"t":"2026-10-16T14:45:00Z","v":12406,"vw":20.351423},{"c":20.4199,"h":20.4199,"l":20.36,"n":92,"o":20.38,"t":"2026-10-16T15:00:00Z","v":4348,"vw":20.396733},{"c":20.365,"h":20.39,"l":20.3101,"n":74,"o":20.39,"t":"2026-10-16T15:15:00Z","v":3443,"vw":20.358815},{"c":20.3,"h":20.345,"l":20.3,"n":120,"o":20.34,"t":"2026-10-16T15:30:00Z","v":9436,"vw":20.306242},{"c":20.305,"h":20.33,"l":20.305,"n":103,"o":20.305,"t":"2026-10-16T15:45:00Z","v":5293,"vw":20.318939},{"c":20.295,"h":20.315,"l":20.26,"n":104,"o":20.29,"t":"2026-10-16T16:00:00Z","v":6141,"vw":20.27175},{"c":20.2692,"h":20.33,"l":20.265,"n":60,"o":20.32,"t":"2026-10-16T16:15:00Z","v":1854,"vw":20.293356},{"c":20.24,"h":20.25,"l":20.2125,"n":121,"o":20.25,"t":"2026-10-16T16:30:00Z","v":7881,"vw":20.245532},{"c":20.185,"h":20.23,"l":20.17,"n":74,"o":20.23,"t":"2026-10-16T16:45:00Z","v":2701,"vw":20.181285},{"c":20.15,"h":20.19,"l":20.15,"n":80,"o":20.185,"t":"2026-10-16T17:00:00Z","v":3611,"vw":20.181908},{"c":20.16,"h":20.16,"l":20.14,"n":46,"o":20.16,"t":"2026-10-16T17:15:00Z","v":1100,"vw":20.1525},{"c":20.18,"h":20.2,"l":20.14,"n":100,"o":20.2,"t":"2026-10-16T17:30:00Z","v":3196,"vw":20.170748},{"c":20.125,"h":20.17,"l":20.125,"n":79,"o":20.16,"t":"2026-10-16T17:45:00Z","v":4125,"vw":20.150857},{"c":20.115,"h":20.12,"l":20.1,"n":36,"o":20.11,"t":"2026-10-16T18:00:00Z","v":1695,"vw":20.111111},{"c":20.115,"h":20.13,"l":20.095,"n":240,"o":20.13,"t":"2026-10-16T18:15:00Z","v":6603,"vw":20.106291},{"c":20.1,"h":20.13,"l":20.1,"n":69,"o":20.115,"t":"2026-10-16T18:30:00Z","v":2198,"vw":20.11167},{"c":20.05,"h":20.15,"l":20.05,"n":131,"o":20.1,"t":"2026-10-16T18:45:00Z","v":5161,"vw":20.086897},{"c":20.058,"h":20.08,"l":19.98,"n":240,"o":20.045,"t":"2026-10-16T19:00:00Z","v":9281,"vw":20.027618},{"c":20.075,"h":20.1,"l":20.045,"n":50,"o":20.07,"t":"2026-10-16T19:15:00Z","v":1415,"vw":20.076},{"c":19.835,"h":20.06,"l":19.835,"n":197,"o":20.06,"t":"2026-10-16T19:30:00Z","v":4757,"vw":19.940122},{"c":19.73,"h":19.915,"l":19.67,"n":1339,"o":19.835,"t":"2026-10-16T19:45:00Z","v":64518,"vw":19.746686},{"c":19.72,"h":19.72,"l":19.72,"n":6,"o":19.72,"t":"2026-10-16T20:00:00Z","v":61129,"vw":19.72},{"c":19.78,"h":20.03,"l":19.7,"n":115,"o":19.78,"t":"2026-10-19T13:30:00Z","v":6851,"vw":19.790788},{"c":19.65,"h":19.788,"l":19.65,"n":18,"o":19.788,"t":"2026-10-19T13:45:00Z","v":1547,"vw":19.7585},{"c":19.51,"h":19.69,"l":19.51,"n":84,"o":19.63,"t":"2026-10-19T14:00:00Z","v":4649,"vw":19.618194},{"c":19.59,"h":19.71,"l":19.585,"n":109,"o":19.6599,"t":"2026-10-19T14:15:00Z","v":5671,"vw":19.658664},{"c":19.62,"h":19.62,"l":19.57,"n":54,"o":19.5875,"t":"2026-10-19T14:30:00Z","v":3088,"vw":19.601397},{"c":19.715,"h":19.72,"l":19.58,"n":137,"o":19.63,"t":"2026-10-19T14:45:00Z","v":6563,"vw":19.655764},{"c":19.875,"h":19.875,"l":19.75,"n":196,"o":19.75,"t":"2026-10-19T15:00:00Z","v":18206,"vw":19.784125},{"c":19.95,"h":19.95,"l":19.87,"n":99,"o":19.87,"t":"2026-10-19T15:15:00Z","v":3992,"vw":19.918503},{"c":19.955,"h":19.97,"l":19.94,"n":78,"o":19.94,"t":"2026-10-19T15:30:00Z","v":3079,"vw":19.960206},{"c":19.98,"h":19.98,"l":19.92,"n":90,"o":19.955,"t":"2026-10-19T15:45:00Z","v":3954,"vw":19.939575},{"c":19.92,"h":19.98,"l":19.895,"n":72,"o":19.98,"t":"2026-10-19T16:00:00Z","v":3139,"vw":19.92},{"c":19.918,"h":19.95,"l":19.87,"n":237,"o":19.91,"t":"2026-10-19T16:15:00Z","v":23157,"vw":19.921343},{"c":19.87,"h":19.91,"l":19.86,"n":66,"o":19.91,"t":"2026-10-19T16:30:00Z","v":3405,"vw":19.87184},{"c":19.83,"h":19.865,"l":19.78,"n":415,"o":19.86,"t":"2026-10-19T16:45:00Z","v":26563,"vw":19.816457},{"c":19.775,"h":19.85,"l":19.77,"n":422,"o":19.83,"t":"2026-10-19T17:00:00Z","v":31030,"vw":19.828848},{"c":19.76,"h":19.79,"l":19.76,"n":146,"o":19.775,"t":"2026-10-19T17:15:00Z","v":6821,"vw":19.785284},{"c":19.72,"h":19.78,"l":19.72,"n":245,"o":19.745,"t":"2026-10-19T17:30:00Z","v":13525,"vw":19.762729},{"c":19.725,"h":19.725,"l":19.69,"n":96,"o":19.71,"t":"2026-10-19T17:45:00Z","v":4018,"vw":19.699713},{"c":19.7,"h":19.725,"l":19.7,"n":77,"o":19.725,"t":"2026-10-19T18:00:00Z","v":2153,"vw":19.706875},{"c":19.67,"h":19.72,"l":19.67,"n":383,"o":19.7,"t":"2026-10-19T18:15:00Z","v":16251,"vw":19.694472},{"c":19.66,"h":19.685,"l":19.65,"n":110,"o":19.685,"t":"2026-10-19T18:30:00Z","v":5073,"vw":19.664318},{"c":19.6801,"h":19.7049,"l":19.6801,"n":127,"o":19.685,"t":"2026-10-19T18:45:00Z","v":5166,"vw":19.691504},{"c":19.64,"h":19.69,"l":19.635,"n":148,"o":19.685,"t":"2026-10-19T19:00:00Z","v":5215,"vw":19.659974},{"c":19.69,"h":19.69,"l":19.64,"n":160,"o":19.64,"t":"2026-10-19T19:15:00Z","v":5741,"vw":19.666971},{"c":19.635,"h":19.69,"l":19.59,"n":761,"o":19.68,"t":"2026-10-19T19:30:00Z","v":65657,"vw":19.640374},{"c":19.48,"h":19.62,"l":19.43,"n":1104,"o":19.62,"t":"2026-10-19T19:45:00Z","v":58199,"vw":19.48595},{"c":19.49,"h":19.49,"l":19.49,"n":21,"o":19.49,"t":"2026-10-19T20:00:00Z","v":67857,"vw":19.49},{"c":19.49,"h":19.49,"l":19.49,"n":7,"o":19.49,"t":"2026-10-20T13:30:00Z","v":3959,"vw":19.49},{"c":19.5725,"h":19.5725,"l":19.335,"n":280,"o":19.385,"t":"2026-10-20T13:45:00Z","v":27629,"vw":19.477937},{"c":19.7,"h":19.82,"l":19.565,"n":142,"o":19.565,"t":"2026-10-20T14:00:00Z","v":10580,"vw":19.751173},{"c":19.995,"h":20,"l":19.68,"n":119,"o":19.68,"t":"2026-10-20T14:15:00Z","v":8346,"vw":19.867913},{"c":19.93,"h":20.015,"l":19.87,"n":207,"o":20.01,"t":"2026-10-20T14:30:00Z","v":8894,"vw":19.965125},{"c":19.98,"h":20,"l":19.92,"n":281,"o":19.93,"t":"2026-10-20T14:45:00Z","v":26571,"vw":19.970776},{"c":19.725,"h":19.99,"l":19.71,"n":282,"o":19.99,"t":"2026-10-20T15:00:00Z","v":13486,"vw":19.902071},{"c":19.73,"h":19.775,"l":19.72,"n":314,"o":19.72,"t":"2026-10-20T15:15:00Z","v":21952,"vw":19.753721},{"c":19.7,"h":19.71,"l":19.645,"n":148,"o":19.71,"t":"2026-10-20T15:30:00Z","v":5576,"vw":19.66839},{"c":19.75,"h":19.79,"l":19.66,"n":262,"o":19.7,"t":"2026-10-20T15:45:00Z","v":15486,"vw":19.733212},{"c":19.68,"h":19.7501,"l":19.62,"n":237,"o":19.75,"t":"2026-10-20T16:00:00Z","v":15529,"vw":19.684116},{"c":19.66,"h":19.68,"l":19.62,"n":262,"o":19.68,"t":"2026-10-20T16:15:00Z","v":13655,"vw":19.651775},{"c":19.63,"h":19.66,"l":19.63,"n":63,"o":19.63,"t":"2026-10-20T16:30:00Z","v":2240,"vw":19.637311},{"c":19.655,"h":19.71,"l":19.645,"n":198,"o":19.66,"t":"2026-10-20T16:45:00Z","v":7396,"vw":19.671982},{"c":19.61,"h":19.65,"l":19.57,"n":206,"o":19.645,"t":"2026-10-20T17:00:00Z","v":8196,"vw":19.616292},{"c":19.56,"h":19.6,"l":19.55,"n":151,"o":19.6,"t":"2026-10-20T17:15:00Z","v":4567,"vw":19.577035},{"c":19.58,"h":19.58,"l":19.545,"n":167,"o":19.545,"t":"2026-10-20T17:30:00Z","v":5049,"vw":19.560861},{"c":19.54,"h":19.565,"l":19.525,"n":125,"o":19.56,"t":"2026-10-20T17:45:00Z","v":4257,"vw":19.537699},{"c":19.515,"h":19.54,"l":19.515,"n":90,"o":19.53,"t":"2026-10-20T18:00:00Z","v":4099,"vw":19.524573},{"c":19.445,"h":19.505,"l":19.43,"n":173,"o":19.5,"t":"2026-10-20T18:15:00Z","v":4788,"vw":19.483497},{"c":19.45,"h":19.48,"l":19.445,"n":255,"o":19.445,"t":"2026-10-20T18:30:00Z","v":13858,"vw":19.461122},{"c":19.46,"h":19.47,"l":19.43,"n":121,"o":19.44,"t":"2026-10-20T18:45:00Z","v":5509,"vw":19.451068},{"c":19.505,"h":19.515,"l":19.45,"n":260,"o":19.47,"t":"2026-10-20T19:00:00Z","v":10167,"vw":19.476366},{"c":19.45,"h":19.49,"l":19.44,"n":182,"o":19.49,"t":"2026-10-20T19:15:00Z","v":6448,"vw":19.461361},{"c":19.44,"h":19.525,"l":19.43,"n":499,"o":19.43,"t":"2026-10-20T19:30:00Z","v":27946,"vw":19.482807},{"c":19.36,"h":19.48,"l":19.32,"n":1143,"o":19.46,"t":"2026-10-20T19:45:00Z","v":69942,"vw":19.400935},{"c":19.36,"h":19.36,"l":19.36,"n":11,"o":19.36,"t":"2026-10-20T20:00:00Z","v":56854,"vw":19.36},{"c":19.4,"h":19.645,"l":19.4,"n":108,"o":19.58,"t":"2026-10-21T13:30:00Z","v":8249,"vw":19.565602},{"c":19.44,"h":19.58,"l":19.365,"n":80,"o":19.525,"t":"2026-10-21T13:45:00Z","v":2986,"vw":19.500755},{"c":19.555,"h":19.58,"l":19.45,"n":201,"o":19.52,"t":"2026-10-21T14:00:00Z","v":10689,"vw":19.505701},{"c":19.51,"h":19.545,"l":19.495,"n":86,"o":19.53,"t":"2026-10-21T14:15:00Z","v":4211,"vw":19.514593},{"c":19.59,"h":19.59,"l":19.51,"n":127,"o":19.55,"t":"2026-10-21T14:30:00Z","v":3757,"vw":19.5449},{"c":19.53,"h":19.625,"l":19.5,"n":155,"o":19.5,"t":"2026-10-21T14:45:00Z","v":5076,"vw":19.564955},{"c":19.525,"h":19.54,"l":19.46,"n":263,"o":19.51,"t":"2026-10-21T15:00:00Z","v":16518,"vw":19.503195},{"c":19.495,"h":19.525,"l":19.4301,"n":322,"o":19.525,"t":"2026-10-21T15:15:00Z","v":15225,"vw":19.496586},{"c":19.59,"h":19.59,"l":19.53,"n":91,"o":19.53,"t":"2026-10-21T15:30:00Z","v":3105,"vw":19.556551},{"c":19.56,"h":19.61,"l":19.56,"n":146,"o":19.61,"t":"2026-10-21T15:45:00Z","v":7272,"vw":19.577807},{"c":19.61,"h":19.62,"l":19.55,"n":128,"o":19.555,"t":"2026-10-21T16:00:00Z","v":5477,"vw":19.603618},{"c":19.575,"h":19.61,"l":19.56,"n":124,"o":19.61,"t":"2026-10-21T16:15:00Z","v":3760,"vw":19.585716},{"c":19.62,"h":19.68,"l":19.57,"n":150,"o":19.57,"t":"2026-10-21T16:30:00Z","v":6592,"vw":19.626146},{"c":19.595,"h":19.62,"l":19.59,"n":78,"o":19.62,"t":"2026-10-21T16:45:00Z","v":3236,"vw":19.599695},{"c":19.615,"h":19.63,"l":19.57,"n":198,"o":19.59,"t":"2026-10-21T17:00:00Z","v":6104,"vw":19.58865},{"c":19.65,"h":19.65,"l":19.62,"n":53,"o":19.62,"t":"2026-10-21T17:15:00Z","v":1119,"vw":19.635454},{"c":19.625,"h":19.6301,"l":19.6,"n":155,"o":19.63,"t":"2026-10-21T17:30:00Z","v":5097,"vw":19.619415},{"c":19.665,"h":19.68,"l":19.6109,"n":157,"o":19.625,"t":"2026-10-21T17:45:00Z","v":7509,"vw":19.654567},{"c":19.665,"h":19.68,"l":19.65,"n":61,"o":19.66,"t":"2026-10-21T18:00:00Z","v":2473,"vw":19.66467},{"c":19.7,"h":19.7,"l":19.66,"n":138,"o":19.68,"t":"2026-10-21T18:15:00Z","v":4295,"vw":19.671734},{"c":19.675,"h":19.685,"l":19.66,"n":113,"o":19.685,"t":"2026-10-21T18:30:00Z","v":3503,"vw":19.677451},{"c":19.52,"h":19.66,"l":19.51,"n":355,"o":19.66,"t":"2026-10-21T18:45:00Z","v":11646,"vw":19.577343},{"c":19.5999,"h":19.5999,"l":19.5,"n":200,"o":19.515,"t":"2026-10-21T19:00:00Z","v":10953,"vw":19.514269},{"c":19.63,"h":19.635,"l":19.56,"n":234,"o":19.56,"t":"2026-10-21T19:15:00Z","v":8951,"vw":19.603004},{"c":19.63,"h":19.66,"l":19.615,"n":282,"o":19.625,"t":"2026-10-21T19:30:00Z","v":15021,"vw":19.63494},{"c":19.69,"h":19.7,"l":19.63,"n":1016,"o":19.635,"t":"2026-10-21T19:45:00Z","v":38728,"vw":19.666342},{"c":19.68,"h":19.74,"l":19.68,"n":14,"o":19.68,"t":"2026-10-21T20:00:00Z","v":56630,"vw":19.680241},{"c":19.67,"h":19.67,"l":19.67,"n":2,"o":19.67,"t":"2026-10-21T22:00:00Z","v":256,"vw":19.67},{"c":19.61,"h":19.65,"l":19.51,"n":228,"o":19.53,"t":"2026-10-22T13:30:00Z","v":29047,"vw":19.620625},{"c":19.565,"h":19.58,"l":19.565,"n":8,"o":19.58,"t":"2026-10-22T13:45:00Z","v":688,"vw":19.571835},{"c":19.7,"h":19.7,"l":19.615,"n":131,"o":19.7,"t":"2026-10-22T14:00:00Z","v":5056,"vw":19.678442},{"c":19.64,"h":19.76,"l":19.64,"n":80,"o":19.675,"t":"2026-10-22T14:15:00Z","v":6351,"vw":19.652813},{"c":19.68,"h":19.71,"l":19.6,"n":90,"o":19.65,"t":"2026-10-22T14:30:00Z","v":5574,"vw":19.658282},{"c":19.735,"h":19.735,"l":19.62,"n":174,"o":19.65,"t":"2026-10-22T14:45:00Z","v":6915,"vw":19.667878},{"c":19.58,"h":19.71,"l":19.545,"n":203,"o":19.71,"t":"2026-10-22T15:00:00Z","v":6329,"vw":19.613078},{"c":19.65,"h":19.69,"l":19.58,"n":172,"o":19.58,"t":"2026-10-22T15:15:00Z","v":7088,"vw":19.646899},{"c":19.73,"h":19.75,"l":19.64,"n":279,"o":19.67,"t":"2026-10-22T15:30:00Z","v":8616,"vw":19.660088},{"c":19.74,"h":19.74,"l":19.665,"n":70,"o":19.69,"t":"2026-10-22T15:45:00Z","v":1736,"vw":19.705},{"c":19.745,"h":19.76,"l":19.74,"n":44,"o":19.74,"t":"2026-10-22T16:00:00Z","v":1042,"vw":19.749057},{"c":19.82,"h":19.82,"l":19.745,"n":120,"o":19.745,"t":"2026-10-22T16:15:00Z","v":2776,"vw":19.780954},{"c":19.82,"h":19.86,"l":19.805,"n":149,"o":19.805,"t":"2026-10-22T16:30:00Z","v":3632,"vw":19.830105},{"c":19.88,"h":19.88,"l":19.805,"n":111,"o":19.81,"t":"2026-10-22T16:45:00Z","v":4290,"vw":19.834283},{"c":19.87,"h":19.87,"l":19.83,"n":79,"o":19.86,"t":"2026-10-22T17:00:00Z","v":2721,"vw":19.852237},{"c":19.87,"h":19.87,"l":19.85,"n":53,"o":19.85,"t":"2026-10-22T17:15:00Z","v":2006,"vw":19.851674},{"c":19.91,"h":19.915,"l":19.8,"n":216,"o":19.85,"t":"2026-10-22T17:30:00Z","v":10481,"vw":19.868796},{"c":19.8701,"h":19.91,"l":19.8701,"n":128,"o":19.9,"t":"2026-10-22T17:45:00Z","v":5324,"vw":19.899148},{"c":19.825,"h":19.895,"l":19.775,"n":441,"o":19.89,"t":"2026-10-22T18:00:00Z","v":18382,"vw":19.862438},{"c":19.78,"h":19.86,"l":19.78,"n":157,"o":19.81,"t":"2026-10-22T18:15:00Z","v":6042,"vw":19.818656},{"c":19.75,"h":19.775,"l":19.73,"n":137,"o":19.76,"t":"2026-10-22T18:30:00Z","v":4914,"vw":19.75919},{"c":19.7,"h":19.79,"l":19.7,"n":245,"o":19.74,"t":"2026-10-22T18:45:00Z","v":8802,"vw":19.756874},{"c":19.71,"h":19.71,"l":19.66,"n":136,"o":19.685,"t":"2026-10-22T19:00:00Z","v":5124,"vw":19.670918},{"c":19.805,"h":19.83,"l":19.695,"n":299,"o":19.695,"t":"2026-10-22T19:15:00Z","v":14184,"vw":19.75317},{"c":19.74,"h":19.81,"l":19.71,"n":274,"o":19.78,"t":"2026-10-22T19:30:00Z","v":14383,"vw":19.769693},{"c":19.935,"h":19.96,"l":19.74,"n":964,"o":19.74,"t":"2026-10-22T19:45:00Z","v":53803,"vw":19.887926},{"c":19.93,"h":19.93,"l":19.93,"n":10,"o":19.93,"t":"2026-10-22T20:00:00Z","v":57117,"vw":19.93}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.875,"strike":34.11701876076854,"iv":1.7324914244604783,"gamma":0.028962785953824927,"theta":-0.04723187123486485,"vega":0.01572011446251346,"rho":0.002445789984141793,"breakevenPct":75.57460492106642},{"delta":0.25,"premium":0.875,"strike":27.36516519222796,"iv":1.2569035165300022,"gamma":0.04649042881301012,"theta":-0.03868029492036682,"vega":0.017790252914073715,"rho":0.0032204590289808674,"breakevenPct":41.69676463737059},{"delta":0.3,"premium":0.8930832588049624,"strike":24.095837059751883,"iv":0.9701016047067257,"gamma":0.0649840188939898,"theta":-0.03293870862510411,"vega":0.019465006840202678,"rho":0.003983255191234223,"breakevenPct":25.38344364554363},{"delta":0.35,"premium":0.9268878400888396,"strike":22.405607995558025,"iv":0.7955318156579678,"gamma":0.08387340366463075,"theta":-0.02906202109938923,"vega":0.020764186563020544,"rho":0.0047361990318714195,"breakevenPct":17.07223199020002},{"delta":0.4,"premium":0.9407690172126597,"strike":21.71154913936702,"iv":0.6920892837312603,"gamma":0.10647196002220989,"theta":-0.02584158800666296,"vega":0.021236146585230428,"rho":0.0054967971104061455,"breakevenPct":13.659398678272348},{"delta":0.45,"premium":0.9546501943364798,"strike":21.017490283176013,"iv":0.588646751804553,"gamma":0.12907051637978903,"theta":-0.022621154913936698,"vega":0.02170810660744031,"rho":0.006257395188940872,"breakevenPct":10.246565366344676},{"delta":0.5,"premium":0.9685313714602998,"strike":20.32343142698501,"iv":0.4852042198778456,"gamma":0.15166907273736813,"theta":-0.019400721821210436,"vega":0.022180066629650195,"rho":0.007017993267475597,"breakevenPct":6.833732054417007},{"delta":0.55,"premium":1.1815221543162724,"strike":19.745034377387316,"iv":0.46188464476699775,"gamma":0.15344957983193278,"theta":-0.018175362872421694,"vega":0.021788082505729563,"rho":0.00764052882192131,"breakevenPct":5.000283651297501},{"delta":0.6,"premium":1.5682677616501144,"strike":19.26757066462949,"iv":0.508485103132162,"gamma":0.13706302521008404,"theta":-0.01869102368220015,"vega":0.02064216959511077,"rho":0.008142582847854886,"breakevenPct":4.545099981332685},{"delta":0.65,"premium":1.9550133689839573,"strike":18.790106951871657,"iv":0.5550855614973262,"gamma":0.1206764705882353,"theta":-0.01920668449197861,"vega":0.01949625668449198,"rho":0.008644636873788464,"breakevenPct":4.089916311367867},{"delta":0.7,"premium":2.3417589763177995,"strike":18.31264323911383,"iv":0.6016860198624905,"gamma":0.10428991596638656,"theta":-0.019722345301757066,"vega":0.018350343773873186,"rho":0.00914669089972204,"breakevenPct":3.6347326414030503},{"delta":0.75,"premium":2.728504583651642,"strike":17.835179526355997,"iv":0.6482864782276547,"gamma":0.08790336134453781,"theta":-0.020238006111535523,"vega":0.017204430863254395,"rho":0.009648744925655617,"breakevenPct":3.1795489714382335}],"put":[{"delta":0.1,"premium":0.875,"strike":10.512971008122657,"iv":2.4251617427562295,"gamma":0.013182216167768407,"theta":-0.04032384366433199,"vega":0.009832461210077848,"rho":-0.0022997482364331455,"breakevenPct":51.6408880676234},{"delta":0.15,"premium":0.875,"strike":13.726034566823158,"iv":1.6457829097985186,"gamma":0.02622549601244653,"theta":-0.03584840062050753,"vega":0.013031905297940535,"rho":-0.0031087665202969616,"breakevenPct":35.51914417048089},{"delta":0.2,"premium":0.9040770997256206,"strike":15.726927493140513,"iv":1.2475655030324933,"gamma":0.04152413761399225,"theta":-0.032294243284998955,"vega":0.015572807307058508,"rho":-0.003943648840011717,"breakevenPct":25.625437062644796},{"delta":0.25,"premium":0.9605719438899198,"strike":17.139298597247997,"iv":1.0062677549628347,"gamma":0.05739405203494622,"theta":-0.029725359310593065,"vega":0.017764517030223054,"rho":-0.0048010882989374375,"breakevenPct":18.822244589272067},{"delta":0.3,"premium":1.063122487537246,"strike":17.963802565985507,"iv":0.8896328295046395,"gamma":0.07028629044043441,"theta":-0.028057808725404206,"vega":0.019065708147373503,"rho":-0.0056918743332639524,"breakevenPct":15.199798903922435},{"delta":0.35,"premium":1.181469203107031,"strike":18.586680016352794,"iv":0.8157547267722706,"gamma":0.08215724629462805,"theta":-0.026699397233429466,"vega":0.02006146942286166,"rho":-0.006594097567415221,"breakevenPct":12.668284931029781},{"delta":0.4,"premium":1.2998159186768163,"strike":19.209557466720085,"iv":0.7418766240399016,"gamma":0.09402820214882171,"theta":-0.025340985741454724,"vega":0.021057230698349815,"rho":-0.00749632080156649,"breakevenPct":10.136770958137127},{"delta":0.45,"premium":1.4181626342466016,"strike":19.832434917087376,"iv":0.6679985213075326,"gamma":0.10589915800301536,"theta":-0.023982574249479985,"vega":0.02205299197383797,"rho":-0.00839854403571776,"breakevenPct":7.605256985244475},{"delta":0.5,"premium":1.9096724236693372,"strike":20.534502818220158,"iv":0.7005429061300382,"gamma":0.10178222736473713,"theta":-0.025152841569998897,"vega":0.02205984616174768,"rho":-0.0095763079370954,"breakevenPct":6.548768717758039},{"delta":0.55,"premium":2.538514527959019,"strike":21.26571456739421,"iv":0.77225313450428,"gamma":0.09178139873202242,"theta":-0.027253718962112407,"vega":0.0217027605360975,"rho":-0.010855476935390783,"breakevenPct":6.035122732387411},{"delta":0.6,"premium":3.1673566322486995,"strike":21.996926316568256,"iv":0.8439633628785217,"gamma":0.08178057009930771,"theta":-0.02935459635422591,"vega":0.021345674910447324,"rho":-0.012134645933686164,"breakevenPct":5.521476747016784},{"delta":0.65,"premium":3.7415241057542774,"strike":22.70217729393468,"iv":0.8821398133748055,"gamma":0.07371119751166406,"theta":-0.029635458786936235,"vega":0.020558164852255055,"rho":-0.013374049721056972,"breakevenPct":4.8637572093306405},{"delta":0.7,"premium":4.195127008812856,"strike":23.350181441161222,"iv":0.8463699844479005,"gamma":0.06990093312597201,"theta":-0.025902954898911357,"vega":0.018821513737687923,"rho":-0.014525766120235123,"breakevenPct":3.888337017820543},{"delta":0.75,"premium":4.648729911871436,"strike":23.998185588387766,"iv":0.8106001555209953,"gamma":0.06609066874027994,"theta":-0.022170451010886473,"vega":0.017084862623120787,"rho":-0.015677482519413276,"breakevenPct":2.9129168263104437},{"delta":0.8,"premium":5.102332814930016,"strike":24.646189735614307,"iv":0.7748303265940901,"gamma":0.062280404354587864,"theta":-0.018437947122861585,"vega":0.015348211508553655,"rho":-0.01682919891859143,"breakevenPct":1.937496634800345},{"delta":0.85,"premium":8.208942065491179,"strike":27.858942065491178,"iv":0.9708070528967252,"gamma":0.045104785894206564,"theta":-0.01880151133501259,"vega":0.013084886649874058,"rho":-0.02008121887988204,"breakevenPct":1.4049172102358312}]},"raw":{"call":[{"delta":0.2,"premium":0.875,"strike":34.11701876076854,"iv":1.7324914244604783,"gamma":0.028962785953824927,"theta":-0.04723187123486485,"vega":0.01572011446251346,"rho":0.002445789984141793,"breakevenPct":75.57460492106642},{"delta":0.25,"premium":0.875,"strike":27.36516519222796,"iv":1.2569035165300022,"gamma":0.04649042881301012,"theta":-0.03868029492036682,"vega":0.017790252914073715,"rho":0.0032204590289808674,"breakevenPct":41.69676463737059},{"delta":0.3,"premium":0.8930832588049624,"strike":24.095837059751883,"iv":0.9701016047067257,"gamma":0.0649840188939898,"theta":-0.03293870862510411,"vega":0.019465006840202678,"rho":0.003983255191234223,"breakevenPct":25.38344364554363},{"delta":0.35,"premium":0.9268878400888396,"strike":22.405607995558025,"iv":0.7955318156579678,"gamma":0.08387340366463075,"theta":-0.02906202109938923,"vega":0.020764186563020544,"rho":0.0047361990318714195,"breakevenPct":17.07223199020002},{"delta":0.4,"premium":0.9407690172126597,"strike":21.71154913936702,"iv":0.6920892837312603,"gamma":0.10647196002220989,"theta":-0.02584158800666296,"vega":0.021236146585230428,"rho":0.0054967971104061455,"breakevenPct":13.659398678272348},{"delta":0.45,"premium":0.9546501943364798,"strike":21.017490283176013,"iv":0.588646751804553,"gamma":0.12907051637978903,"theta":-0.022621154913936698,"vega":0.02170810660744031,"rho":0.006257395188940872,"breakevenPct":10.246565366344676},{"delta":0.5,"premium":0.9685313714602998,"strike":20.32343142698501,"iv":0.4852042198778456,"gamma":0.15166907273736813,"theta":-0.019400721821210436,"vega":0.022180066629650195,"rho":0.007017993267475597,"breakevenPct":6.833732054417007},{"delta":0.55,"premium":1.1815221543162724,"strike":19.745034377387316,"iv":0.46188464476699775,"gamma":0.15344957983193278,"theta":-0.018175362872421694,"vega":0.021788082505729563,"rho":0.00764052882192131,"breakevenPct":5.000283651297501},{"delta":0.6,"premium":1.5682677616501144,"strike":19.26757066462949,"iv":0.508485103132162,"gamma":0.13706302521008404,"theta":-0.01869102368220015,"vega":0.02064216959511077,"rho":0.008142582847854886,"breakevenPct":4.545099981332685},{"delta":0.65,"premium":1.9550133689839573,"strike":18.790106951871657,"iv":0.5550855614973262,"gamma":0.1206764705882353,"theta":-0.01920668449197861,"vega":0.01949625668449198,"rho":0.008644636873788464,"breakevenPct":4.089916311367867},{"delta":0.7,"premium":2.3417589763177995,"strike":18.31264323911383,"iv":0.6016860198624905,"gamma":0.10428991596638656,"theta":-0.019722345301757066,"vega":0.018350343773873186,"rho":0.00914669089972204,"breakevenPct":3.6347326414030503},{"delta":0.75,"premium":2.728504583651642,"strike":17.835179526355997,"iv":0.6482864782276547,"gamma":0.08790336134453781,"theta":-0.020238006111535523,"vega":0.017204430863254395,"rho":0.009648744925655617,"breakevenPct":3.1795489714382335}],"put":[{"delta":0.1,"premium":0.875,"strike":10.512971008122657,"iv":2.4251617427562295,"gamma":0.013182216167768407,"theta":-0.04032384366433199,"vega":0.009832461210077848,"rho":-0.0022997482364331455,"breakevenPct":51.6408880676234},{"delta":0.15,"premium":0.875,"strike":13.726034566823158,"iv":1.6457829097985186,"gamma":0.02622549601244653,"theta":-0.03584840062050753,"vega":0.013031905297940535,"rho":-0.0031087665202969616,"breakevenPct":35.51914417048089},{"delta":0.2,"premium":0.9040770997256206,"strike":15.726927493140513,"iv":1.2475655030324933,"gamma":0.04152413761399225,"theta":-0.032294243284998955,"vega":0.015572807307058508,"rho":-0.003943648840011717,"breakevenPct":25.625437062644796},{"delta":0.25,"premium":0.9605719438899198,"strike":17.139298597247997,"iv":1.0062677549628347,"gamma":0.05739405203494622,"theta":-0.029725359310593065,"vega":0.017764517030223054,"rho":-0.0048010882989374375,"breakevenPct":18.822244589272067},{"delta":0.3,"premium":1.063122487537246,"strike":17.963802565985507,"iv":0.8896328295046395,"gamma":0.07028629044043441,"theta":-0.028057808725404206,"vega":0.019065708147373503,"rho":-0.0056918743332639524,"breakevenPct":15.199798903922435},{"delta":0.35,"premium":1.181469203107031,"strike":18.586680016352794,"iv":0.8157547267722706,"gamma":0.08215724629462805,"theta":-0.026699397233429466,"vega":0.02006146942286166,"rho":-0.006594097567415221,"breakevenPct":12.668284931029781},{"delta":0.4,"premium":1.2998159186768163,"strike":19.209557466720085,"iv":0.7418766240399016,"gamma":0.09402820214882171,"theta":-0.025340985741454724,"vega":0.021057230698349815,"rho":-0.00749632080156649,"breakevenPct":10.136770958137127},{"delta":0.45,"premium":1.4181626342466016,"strike":19.832434917087376,"iv":0.6679985213075326,"gamma":0.10589915800301536,"theta":-0.023982574249479985,"vega":0.02205299197383797,"rho":-0.00839854403571776,"breakevenPct":7.605256985244475},{"delta":0.5,"premium":1.9096724236693372,"strike":20.534502818220158,"iv":0.7005429061300382,"gamma":0.10178222736473713,"theta":-0.025152841569998897,"vega":0.02205984616174768,"rho":-0.0095763079370954,"breakevenPct":6.548768717758039},{"delta":0.55,"premium":2.538514527959019,"strike":21.26571456739421,"iv":0.77225313450428,"gamma":0.09178139873202242,"theta":-0.027253718962112407,"vega":0.0217027605360975,"rho":-0.010855476935390783,"breakevenPct":6.035122732387411},{"delta":0.6,"premium":3.1673566322486995,"strike":21.996926316568256,"iv":0.8439633628785217,"gamma":0.08178057009930771,"theta":-0.02935459635422591,"vega":0.021345674910447324,"rho":-0.012134645933686164,"breakevenPct":5.521476747016784},{"delta":0.65,"premium":3.7415241057542774,"strike":22.70217729393468,"iv":0.8821398133748055,"gamma":0.07371119751166406,"theta":-0.029635458786936235,"vega":0.020558164852255055,"rho":-0.013374049721056972,"breakevenPct":4.8637572093306405},{"delta":0.7,"premium":4.195127008812856,"strike":23.350181441161222,"iv":0.8463699844479005,"gamma":0.06990093312597201,"theta":-0.025902954898911357,"vega":0.018821513737687923,"rho":-0.014525766120235123,"breakevenPct":3.888337017820543},{"delta":0.75,"premium":4.648729911871436,"strike":23.998185588387766,"iv":0.8106001555209953,"gamma":0.06609066874027994,"theta":-0.022170451010886473,"vega":0.017084862623120787,"rho":-0.015677482519413276,"breakevenPct":2.9129168263104437},{"delta":0.8,"premium":5.102332814930016,"strike":24.646189735614307,"iv":0.7748303265940901,"gamma":0.062280404354587864,"theta":-0.018437947122861585,"vega":0.015348211508553655,"rho":-0.01682919891859143,"breakevenPct":1.937496634800345},{"delta":0.85,"premium":8.208942065491179,"strike":27.858942065491178,"iv":0.9708070528967252,"gamma":0.045104785894206564,"theta":-0.01880151133501259,"vega":0.013084886649874058,"rho":-0.02008121887988204,"breakevenPct":1.4049172102358312}]}},"errors":["fundamentals:provider_http_429"],"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"}}