{"symbol":"MTUS","url":"https://intraalpha.com/companies/MTUS","capturedAt":"2026-10-22T23:01:01.228Z","state":"partial","quote":{"symbol":"MTUS","last_price":20.11,"prev_close":20.66,"regular_close":20.11,"change":-0.55,"change_pct":-2.6621,"regular_change":-0.55,"regular_change_pct":-2.6621,"extended_change":0,"extended_change_pct":0,"bid":8.07,"ask":21.27,"bid_size":200,"ask_size":200,"volume":264257,"vwap":20.127004,"open":20.49,"high":20.7,"low":19.75,"close":20.11,"trade_count":7100,"last_trade_at":"2026-10-22T23:00:00.003977705Z","last_quote_at":"2026-10-22T23:00:00.665343708Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:00.177950411-04:00","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":"2026-10-22T19:55:10.061Z","bars":[{"c":20.65,"h":20.84,"l":19.87,"n":33,"o":20.61,"t":"2026-10-15T13:30:00Z","v":5205,"vw":20.656726},{"c":20.7,"h":20.7,"l":20.59,"n":29,"o":20.61,"t":"2026-10-15T13:40:00Z","v":1662,"vw":20.627971},{"c":20.37,"h":20.6,"l":20.37,"n":79,"o":20.6,"t":"2026-10-15T13:45:00Z","v":3997,"vw":20.438944},{"c":20.26,"h":20.35,"l":20.26,"n":28,"o":20.35,"t":"2026-10-15T13:50:00Z","v":1453,"vw":20.294083},{"c":20.365,"h":20.38,"l":20.25,"n":36,"o":20.29,"t":"2026-10-15T13:55:00Z","v":2221,"vw":20.350865},{"c":20.4,"h":20.4,"l":20.36,"n":48,"o":20.39,"t":"2026-10-15T14:00:00Z","v":1848,"vw":20.392177},{"c":20.47,"h":20.47,"l":20.38,"n":86,"o":20.44,"t":"2026-10-15T14:05:00Z","v":4466,"vw":20.421313},{"c":20.39,"h":20.53,"l":20.38,"n":109,"o":20.53,"t":"2026-10-15T14:10:00Z","v":4699,"vw":20.474794},{"c":20.34,"h":20.34,"l":20.2685,"n":51,"o":20.34,"t":"2026-10-15T14:15:00Z","v":1258,"vw":20.316586},{"c":20.42,"h":20.42,"l":20.4,"n":20,"o":20.4,"t":"2026-10-15T14:20:00Z","v":758,"vw":20.416234},{"c":20.41,"h":20.45,"l":20.4,"n":48,"o":20.4,"t":"2026-10-15T14:25:00Z","v":2477,"vw":20.419236},{"c":20.41,"h":20.41,"l":20.36,"n":51,"o":20.39,"t":"2026-10-15T14:30:00Z","v":2397,"vw":20.378236},{"c":20.52,"h":20.52,"l":20.44,"n":26,"o":20.44,"t":"2026-10-15T14:35:00Z","v":550,"vw":20.49},{"c":20.64,"h":20.64,"l":20.6,"n":20,"o":20.6,"t":"2026-10-15T14:40:00Z","v":417,"vw":20.62},{"c":20.585,"h":20.61,"l":20.58,"n":39,"o":20.61,"t":"2026-10-15T14:45:00Z","v":1379,"vw":20.5995},{"c":20.65,"h":20.65,"l":20.585,"n":44,"o":20.585,"t":"2026-10-15T14:50:00Z","v":1210,"vw":20.629938},{"c":20.72,"h":20.72,"l":20.67,"n":41,"o":20.67,"t":"2026-10-15T14:55:00Z","v":1038,"vw":20.6875},{"c":20.78,"h":20.78,"l":20.75,"n":48,"o":20.75,"t":"2026-10-15T15:00:00Z","v":1106,"vw":20.765},{"c":20.795,"h":20.795,"l":20.795,"n":12,"o":20.795,"t":"2026-10-15T15:05:00Z","v":170,"vw":20.795},{"c":20.8,"h":20.85,"l":20.8,"n":40,"o":20.82,"t":"2026-10-15T15:10:00Z","v":1848,"vw":20.819167},{"c":20.7,"h":20.835,"l":20.66,"n":142,"o":20.835,"t":"2026-10-15T15:15:00Z","v":17428,"vw":20.711759},{"c":20.655,"h":20.67,"l":20.655,"n":40,"o":20.665,"t":"2026-10-15T15:20:00Z","v":1621,"vw":20.664375},{"c":20.57,"h":20.67,"l":20.57,"n":53,"o":20.655,"t":"2026-10-15T15:25:00Z","v":2020,"vw":20.634545},{"c":20.54,"h":20.56,"l":20.5,"n":97,"o":20.56,"t":"2026-10-15T15:30:00Z","v":4388,"vw":20.526368},{"c":20.595,"h":20.595,"l":20.555,"n":41,"o":20.56,"t":"2026-10-15T15:35:00Z","v":1539,"vw":20.568333},{"c":20.63,"h":20.64,"l":20.61,"n":96,"o":20.61,"t":"2026-10-15T15:40:00Z","v":3866,"vw":20.616842},{"c":20.545,"h":20.6,"l":20.53,"n":77,"o":20.6,"t":"2026-10-15T15:45:00Z","v":3063,"vw":20.572306},{"c":20.445,"h":20.545,"l":20.42,"n":286,"o":20.53,"t":"2026-10-15T15:50:00Z","v":8499,"vw":20.498012},{"c":20.43,"h":20.46,"l":20.43,"n":62,"o":20.435,"t":"2026-10-15T15:55:00Z","v":1543,"vw":20.437857},{"c":20.44,"h":20.44,"l":20.42,"n":22,"o":20.42,"t":"2026-10-15T16:00:00Z","v":1069,"vw":20.432857},{"c":20.49,"h":20.52,"l":20.49,"n":38,"o":20.52,"t":"2026-10-15T16:05:00Z","v":1626,"vw":20.498964},{"c":20.53,"h":20.53,"l":20.47,"n":62,"o":20.47,"t":"2026-10-15T16:10:00Z","v":1640,"vw":20.499784},{"c":20.525,"h":20.54,"l":20.5,"n":25,"o":20.54,"t":"2026-10-15T16:15:00Z","v":797,"vw":20.517},{"c":20.47,"h":20.52,"l":20.47,"n":174,"o":20.52,"t":"2026-10-15T16:20:00Z","v":6446,"vw":20.504762},{"c":20.47,"h":20.475,"l":20.47,"n":19,"o":20.475,"t":"2026-10-15T16:25:00Z","v":458,"vw":20.4725},{"c":20.46,"h":20.5,"l":20.45,"n":55,"o":20.49,"t":"2026-10-15T16:30:00Z","v":2318,"vw":20.472},{"c":20.49,"h":20.49,"l":20.47,"n":78,"o":20.47,"t":"2026-10-15T16:35:00Z","v":1499,"vw":20.475},{"c":20.44,"h":20.51,"l":20.44,"n":67,"o":20.51,"t":"2026-10-15T16:40:00Z","v":3073,"vw":20.471905},{"c":20.43,"h":20.44,"l":20.42,"n":34,"o":20.44,"t":"2026-10-15T16:45:00Z","v":761,"vw":20.43},{"c":20.401,"h":20.401,"l":20.4,"n":15,"o":20.4,"t":"2026-10-15T16:50:00Z","v":480,"vw":20.400711},{"c":20.39,"h":20.4,"l":20.39,"n":22,"o":20.4,"t":"2026-10-15T16:55:00Z","v":783,"vw":20.396},{"c":20.4,"h":20.4,"l":20.395,"n":13,"o":20.4,"t":"2026-10-15T17:00:00Z","v":332,"vw":20.398333},{"c":20.425,"h":20.425,"l":20.42,"n":27,"o":20.42,"t":"2026-10-15T17:05:00Z","v":1464,"vw":20.422546},{"c":20.44,"h":20.44,"l":20.4,"n":81,"o":20.4,"t":"2026-10-15T17:10:00Z","v":1492,"vw":20.412},{"c":20.39,"h":20.44,"l":20.39,"n":75,"o":20.44,"t":"2026-10-15T17:20:00Z","v":1794,"vw":20.4175},{"c":20.38,"h":20.405,"l":20.38,"n":15,"o":20.405,"t":"2026-10-15T17:25:00Z","v":378,"vw":20.394837},{"c":20.42,"h":20.42,"l":20.37,"n":42,"o":20.38,"t":"2026-10-15T17:30:00Z","v":1564,"vw":20.390025},{"c":20.425,"h":20.44,"l":20.42,"n":52,"o":20.44,"t":"2026-10-15T17:35:00Z","v":1300,"vw":20.430556},{"c":20.445,"h":20.445,"l":20.43,"n":54,"o":20.43,"t":"2026-10-15T17:40:00Z","v":714,"vw":20.435},{"c":20.48,"h":20.48,"l":20.46,"n":55,"o":20.47,"t":"2026-10-15T17:45:00Z","v":2071,"vw":20.472513},{"c":20.47,"h":20.47,"l":20.47,"n":16,"o":20.47,"t":"2026-10-15T17:50:00Z","v":726,"vw":20.47},{"c":20.48,"h":20.4892,"l":20.47,"n":32,"o":20.47,"t":"2026-10-15T17:55:00Z","v":1226,"vw":20.478007},{"c":20.49,"h":20.5,"l":20.48,"n":80,"o":20.48,"t":"2026-10-15T18:00:00Z","v":2347,"vw":20.494353},{"c":20.49,"h":20.49,"l":20.49,"n":31,"o":20.49,"t":"2026-10-15T18:05:00Z","v":1519,"vw":20.49},{"c":20.48,"h":20.48,"l":20.47,"n":19,"o":20.47,"t":"2026-10-15T18:10:00Z","v":426,"vw":20.475851},{"c":20.46,"h":20.477,"l":20.445,"n":71,"o":20.46,"t":"2026-10-15T18:15:00Z","v":2989,"vw":20.455133},{"c":20.455,"h":20.455,"l":20.455,"n":10,"o":20.455,"t":"2026-10-15T18:20:00Z","v":232,"vw":20.455},{"c":20.44,"h":20.45,"l":20.44,"n":31,"o":20.44,"t":"2026-10-15T18:25:00Z","v":1225,"vw":20.4425},{"c":20.46,"h":20.46,"l":20.46,"n":27,"o":20.46,"t":"2026-10-15T18:30:00Z","v":599,"vw":20.46},{"c":20.45,"h":20.45,"l":20.44,"n":127,"o":20.44,"t":"2026-10-15T18:35:00Z","v":4750,"vw":20.447059},{"c":20.43,"h":20.44,"l":20.43,"n":67,"o":20.44,"t":"2026-10-15T18:40:00Z","v":1390,"vw":20.436},{"c":20.42,"h":20.42,"l":20.42,"n":15,"o":20.42,"t":"2026-10-15T18:45:00Z","v":619,"vw":20.42},{"c":20.38,"h":20.38,"l":20.38,"n":30,"o":20.38,"t":"2026-10-15T18:50:00Z","v":505,"vw":20.38},{"c":20.415,"h":20.42,"l":20.38,"n":79,"o":20.38,"t":"2026-10-15T18:55:00Z","v":2457,"vw":20.4005},{"c":20.43,"h":20.45,"l":20.43,"n":43,"o":20.435,"t":"2026-10-15T19:00:00Z","v":1466,"vw":20.435},{"c":20.475,"h":20.475,"l":20.47,"n":31,"o":20.47,"t":"2026-10-15T19:05:00Z","v":544,"vw":20.472326},{"c":20.48,"h":20.48,"l":20.48,"n":8,"o":20.48,"t":"2026-10-15T19:10:00Z","v":194,"vw":20.48},{"c":20.53,"h":20.53,"l":20.5,"n":78,"o":20.5,"t":"2026-10-15T19:15:00Z","v":2821,"vw":20.523905},{"c":20.58,"h":20.58,"l":20.556,"n":46,"o":20.556,"t":"2026-10-15T19:20:00Z","v":998,"vw":20.5672},{"c":20.54,"h":20.58,"l":20.54,"n":76,"o":20.58,"t":"2026-10-15T19:25:00Z","v":2327,"vw":20.556666},{"c":20.535,"h":20.535,"l":20.535,"n":15,"o":20.535,"t":"2026-10-15T19:30:00Z","v":449,"vw":20.535},{"c":20.52,"h":20.52,"l":20.49,"n":94,"o":20.52,"t":"2026-10-15T19:35:00Z","v":2007,"vw":20.507832},{"c":20.53,"h":20.55,"l":20.53,"n":98,"o":20.54,"t":"2026-10-15T19:40:00Z","v":2983,"vw":20.536191},{"c":20.52,"h":20.53,"l":20.51,"n":85,"o":20.53,"t":"2026-10-15T19:45:00Z","v":3868,"vw":20.522443},{"c":20.39,"h":20.5325,"l":20.39,"n":267,"o":20.5,"t":"2026-10-15T19:50:00Z","v":18220,"vw":20.442325},{"c":20.41,"h":20.475,"l":20.39,"n":1361,"o":20.395,"t":"2026-10-15T19:55:00Z","v":128276,"vw":20.444076},{"c":20.42,"h":20.42,"l":20.42,"n":10,"o":20.42,"t":"2026-10-15T20:00:00Z","v":53432,"vw":20.42},{"c":20.8,"h":20.8,"l":20.57,"n":28,"o":20.57,"t":"2026-10-16T13:30:00Z","v":7454,"vw":20.604774},{"c":20.77,"h":20.77,"l":20.77,"n":8,"o":20.77,"t":"2026-10-16T13:35:00Z","v":869,"vw":20.77},{"c":20.97,"h":20.99,"l":20.825,"n":29,"o":20.94,"t":"2026-10-16T13:40:00Z","v":1597,"vw":20.904026},{"c":20.995,"h":21.085,"l":20.99,"n":39,"o":20.99,"t":"2026-10-16T13:45:00Z","v":1585,"vw":21.030492},{"c":21,"h":21,"l":21,"n":5,"o":21,"t":"2026-10-16T13:50:00Z","v":129,"vw":21},{"c":21,"h":21.1,"l":21,"n":74,"o":21.09,"t":"2026-10-16T13:55:00Z","v":5808,"vw":21.067399},{"c":20.9975,"h":21.03,"l":20.9975,"n":7,"o":21.03,"t":"2026-10-16T14:00:00Z","v":443,"vw":21.021875},{"c":20.99,"h":20.99,"l":20.99,"n":7,"o":20.99,"t":"2026-10-16T14:05:00Z","v":1128,"vw":20.99},{"c":20.96,"h":20.96,"l":20.93,"n":37,"o":20.94,"t":"2026-10-16T14:10:00Z","v":1828,"vw":20.947},{"c":20.98,"h":20.98,"l":20.98,"n":14,"o":20.98,"t":"2026-10-16T14:15:00Z","v":494,"vw":20.98},{"c":21.08,"h":21.08,"l":21.04,"n":28,"o":21.04,"t":"2026-10-16T14:25:00Z","v":992,"vw":21.059616},{"c":21.01,"h":21.04,"l":21.01,"n":23,"o":21.04,"t":"2026-10-16T14:35:00Z","v":723,"vw":21.025},{"c":20.97,"h":20.98,"l":20.97,"n":25,"o":20.98,"t":"2026-10-16T14:45:00Z","v":823,"vw":20.976948},{"c":21,"h":21.019,"l":20.98,"n":40,"o":20.99,"t":"2026-10-16T14:50:00Z","v":1710,"vw":20.991462},{"c":21,"h":21.01,"l":20.98,"n":47,"o":21.01,"t":"2026-10-16T15:00:00Z","v":1392,"vw":20.996},{"c":20.97,"h":21.02,"l":20.97,"n":43,"o":21.02,"t":"2026-10-16T15:05:00Z","v":968,"vw":20.977143},{"c":20.91,"h":20.91,"l":20.89,"n":12,"o":20.91,"t":"2026-10-16T15:15:00Z","v":681,"vw":20.905},{"c":20.93,"h":20.93,"l":20.92,"n":19,"o":20.92,"t":"2026-10-16T15:20:00Z","v":601,"vw":20.925},{"c":20.9,"h":20.91,"l":20.9,"n":17,"o":20.91,"t":"2026-10-16T15:25:00Z","v":527,"vw":20.905},{"c":20.92,"h":20.92,"l":20.92,"n":11,"o":20.92,"t":"2026-10-16T15:30:00Z","v":309,"vw":20.92},{"c":20.92,"h":20.92,"l":20.92,"n":14,"o":20.92,"t":"2026-10-16T15:35:00Z","v":332,"vw":20.92},{"c":20.815,"h":20.89,"l":20.815,"n":36,"o":20.89,"t":"2026-10-16T15:40:00Z","v":1537,"vw":20.871143},{"c":20.83,"h":20.86,"l":20.8212,"n":39,"o":20.86,"t":"2026-10-16T15:45:00Z","v":1157,"vw":20.841821},{"c":20.79,"h":20.87,"l":20.78,"n":92,"o":20.8,"t":"2026-10-16T15:50:00Z","v":2772,"vw":20.81},{"c":20.775,"h":20.78,"l":20.67,"n":18,"o":20.67,"t":"2026-10-16T15:55:00Z","v":1278,"vw":20.692775},{"c":20.68,"h":20.71,"l":20.66,"n":41,"o":20.7,"t":"2026-10-16T16:00:00Z","v":1627,"vw":20.679091},{"c":20.76,"h":20.765,"l":20.75,"n":38,"o":20.75,"t":"2026-10-16T16:10:00Z","v":999,"vw":20.758848},{"c":20.76,"h":20.76,"l":20.76,"n":30,"o":20.76,"t":"2026-10-16T16:20:00Z","v":557,"vw":20.76},{"c":20.785,"h":20.785,"l":20.785,"n":11,"o":20.785,"t":"2026-10-16T16:25:00Z","v":240,"vw":20.785},{"c":20.75,"h":20.76,"l":20.75,"n":20,"o":20.76,"t":"2026-10-16T16:30:00Z","v":1286,"vw":20.757143},{"c":20.74,"h":20.74,"l":20.74,"n":19,"o":20.74,"t":"2026-10-16T16:35:00Z","v":597,"vw":20.74},{"c":20.65,"h":20.65,"l":20.65,"n":9,"o":20.65,"t":"2026-10-16T16:45:00Z","v":198,"vw":20.65},{"c":20.69,"h":20.69,"l":20.65,"n":18,"o":20.65,"t":"2026-10-16T16:50:00Z","v":528,"vw":20.66278},{"c":20.6781,"h":20.6781,"l":20.6781,"n":12,"o":20.6781,"t":"2026-10-16T16:55:00Z","v":284,"vw":20.6781},{"c":20.65,"h":20.67,"l":20.65,"n":23,"o":20.67,"t":"2026-10-16T17:00:00Z","v":654,"vw":20.656667},{"c":20.59,"h":20.6,"l":20.59,"n":42,"o":20.6,"t":"2026-10-16T17:05:00Z","v":1280,"vw":20.596667},{"c":20.61,"h":20.63,"l":20.595,"n":79,"o":20.595,"t":"2026-10-16T17:10:00Z","v":3940,"vw":20.605002},{"c":20.59,"h":20.62,"l":20.59,"n":43,"o":20.62,"t":"2026-10-16T17:15:00Z","v":1323,"vw":20.607286},{"c":20.62,"h":20.62,"l":20.6,"n":32,"o":20.6,"t":"2026-10-16T17:20:00Z","v":1121,"vw":20.614798},{"c":20.64,"h":20.64,"l":20.64,"n":26,"o":20.64,"t":"2026-10-16T17:25:00Z","v":201,"vw":20.64},{"c":20.6,"h":20.61,"l":20.6,"n":19,"o":20.61,"t":"2026-10-16T17:30:00Z","v":562,"vw":20.607041},{"c":20.61,"h":20.65,"l":20.61,"n":90,"o":20.65,"t":"2026-10-16T17:40:00Z","v":3726,"vw":20.636972},{"c":20.54,"h":20.55,"l":20.48,"n":28,"o":20.55,"t":"2026-10-16T17:45:00Z","v":2534,"vw":20.51215},{"c":20.55,"h":20.56,"l":20.54,"n":30,"o":20.54,"t":"2026-10-16T17:50:00Z","v":1044,"vw":20.551471},{"c":20.46,"h":20.52,"l":20.46,"n":35,"o":20.52,"t":"2026-10-16T17:55:00Z","v":1102,"vw":20.503333},{"c":20.47,"h":20.47,"l":20.47,"n":17,"o":20.47,"t":"2026-10-16T18:00:00Z","v":487,"vw":20.47},{"c":20.51,"h":20.51,"l":20.4999,"n":57,"o":20.4999,"t":"2026-10-16T18:05:00Z","v":2204,"vw":20.503128},{"c":20.51,"h":20.51,"l":20.5,"n":11,"o":20.5,"t":"2026-10-16T18:10:00Z","v":380,"vw":20.505},{"c":20.48,"h":20.49,"l":20.48,"n":34,"o":20.49,"t":"2026-10-16T18:15:00Z","v":1021,"vw":20.486785},{"c":20.5,"h":20.5,"l":20.5,"n":9,"o":20.5,"t":"2026-10-16T18:20:00Z","v":380,"vw":20.5},{"c":20.52,"h":20.52,"l":20.49,"n":85,"o":20.52,"t":"2026-10-16T18:25:00Z","v":3391,"vw":20.508891},{"c":20.505,"h":20.52,"l":20.47,"n":91,"o":20.51,"t":"2026-10-16T18:30:00Z","v":4080,"vw":20.498085},{"c":20.47,"h":20.47,"l":20.46,"n":33,"o":20.47,"t":"2026-10-16T18:35:00Z","v":901,"vw":20.467506},{"c":20.47,"h":20.49,"l":20.47,"n":41,"o":20.49,"t":"2026-10-16T18:45:00Z","v":998,"vw":20.48},{"c":20.45,"h":20.47,"l":20.45,"n":49,"o":20.465,"t":"2026-10-16T18:50:00Z","v":1419,"vw":20.463571},{"c":20.49,"h":20.49,"l":20.46,"n":49,"o":20.48,"t":"2026-10-16T18:55:00Z","v":1755,"vw":20.48},{"c":20.465,"h":20.47,"l":20.465,"n":17,"o":20.47,"t":"2026-10-16T19:00:00Z","v":712,"vw":20.469},{"c":20.47,"h":20.47,"l":20.47,"n":30,"o":20.47,"t":"2026-10-16T19:05:00Z","v":596,"vw":20.47},{"c":20.48,"h":20.48,"l":20.45,"n":62,"o":20.475,"t":"2026-10-16T19:10:00Z","v":1806,"vw":20.468},{"c":20.48,"h":20.5,"l":20.48,"n":89,"o":20.49,"t":"2026-10-16T19:15:00Z","v":1979,"vw":20.492222},{"c":20.51,"h":20.51,"l":20.51,"n":52,"o":20.51,"t":"2026-10-16T19:20:00Z","v":1103,"vw":20.51},{"c":20.47,"h":20.5034,"l":20.44,"n":92,"o":20.5034,"t":"2026-10-16T19:25:00Z","v":2083,"vw":20.482127},{"c":20.44,"h":20.49,"l":20.44,"n":59,"o":20.49,"t":"2026-10-16T19:30:00Z","v":1872,"vw":20.461465},{"c":20.46,"h":20.46,"l":20.44,"n":59,"o":20.44,"t":"2026-10-16T19:35:00Z","v":1297,"vw":20.453333},{"c":20.46,"h":20.5,"l":20.46,"n":146,"o":20.48,"t":"2026-10-16T19:40:00Z","v":4760,"vw":20.472353},{"c":20.49,"h":20.49,"l":20.46,"n":63,"o":20.46,"t":"2026-10-16T19:45:00Z","v":1530,"vw":20.476226},{"c":20.47,"h":20.53,"l":20.47,"n":83,"o":20.505,"t":"2026-10-16T19:50:00Z","v":3630,"vw":20.49357},{"c":20.58,"h":20.59,"l":20.49,"n":693,"o":20.49,"t":"2026-10-16T19:55:00Z","v":23448,"vw":20.56172},{"c":20.56,"h":20.56,"l":20.56,"n":14,"o":20.56,"t":"2026-10-16T20:00:00Z","v":57108,"vw":20.56},{"c":21.21,"h":21.21,"l":20.82,"n":104,"o":20.82,"t":"2026-10-19T13:30:00Z","v":15496,"vw":21.007941},{"c":20.82,"h":20.91,"l":20.82,"n":29,"o":20.91,"t":"2026-10-19T13:40:00Z","v":1987,"vw":20.883125},{"c":20.76,"h":20.85,"l":20.76,"n":19,"o":20.795,"t":"2026-10-19T13:45:00Z","v":963,"vw":20.794918},{"c":20.755,"h":20.755,"l":20.755,"n":9,"o":20.755,"t":"2026-10-19T13:50:00Z","v":294,"vw":20.755},{"c":20.755,"h":20.755,"l":20.755,"n":5,"o":20.755,"t":"2026-10-19T13:55:00Z","v":165,"vw":20.755},{"c":20.665,"h":20.67,"l":20.63,"n":40,"o":20.64,"t":"2026-10-19T14:00:00Z","v":2545,"vw":20.648857},{"c":20.68,"h":20.68,"l":20.61,"n":44,"o":20.68,"t":"2026-10-19T14:05:00Z","v":2084,"vw":20.660245},{"c":20.625,"h":20.67,"l":20.59,"n":77,"o":20.67,"t":"2026-10-19T14:10:00Z","v":3775,"vw":20.622698},{"c":20.6,"h":20.625,"l":20.59,"n":75,"o":20.625,"t":"2026-10-19T14:15:00Z","v":3758,"vw":20.599377},{"c":20.55,"h":20.595,"l":20.52,"n":119,"o":20.595,"t":"2026-10-19T14:20:00Z","v":5002,"vw":20.554215},{"c":20.52,"h":20.53,"l":20.52,"n":9,"o":20.53,"t":"2026-10-19T14:25:00Z","v":476,"vw":20.525},{"c":20.48,"h":20.51,"l":20.48,"n":28,"o":20.51,"t":"2026-10-19T14:30:00Z","v":1139,"vw":20.501429},{"c":20.53,"h":20.55,"l":20.53,"n":24,"o":20.55,"t":"2026-10-19T14:40:00Z","v":806,"vw":20.54},{"c":20.55,"h":20.55,"l":20.55,"n":19,"o":20.55,"t":"2026-10-19T14:45:00Z","v":923,"vw":20.55},{"c":20.53,"h":20.535,"l":20.51,"n":37,"o":20.535,"t":"2026-10-19T14:50:00Z","v":1465,"vw":20.530872},{"c":20.625,"h":20.64,"l":20.6,"n":58,"o":20.6,"t":"2026-10-19T14:55:00Z","v":6795,"vw":20.607308},{"c":20.6,"h":20.6598,"l":20.59,"n":32,"o":20.6598,"t":"2026-10-19T15:00:00Z","v":3897,"vw":20.63316},{"c":20.6,"h":20.625,"l":20.6,"n":40,"o":20.605,"t":"2026-10-19T15:05:00Z","v":1279,"vw":20.608333},{"c":20.65,"h":20.655,"l":20.615,"n":29,"o":20.615,"t":"2026-10-19T15:10:00Z","v":1682,"vw":20.630786},{"c":20.73,"h":20.73,"l":20.64,"n":83,"o":20.65,"t":"2026-10-19T15:15:00Z","v":3039,"vw":20.697268},{"c":20.755,"h":20.775,"l":20.73,"n":28,"o":20.73,"t":"2026-10-19T15:20:00Z","v":3281,"vw":20.754834},{"c":20.78,"h":20.78,"l":20.755,"n":44,"o":20.755,"t":"2026-10-19T15:25:00Z","v":1304,"vw":20.77375},{"c":20.845,"h":20.845,"l":20.82,"n":31,"o":20.843,"t":"2026-10-19T15:30:00Z","v":813,"vw":20.834059},{"c":20.805,"h":20.85,"l":20.79,"n":106,"o":20.85,"t":"2026-10-19T15:35:00Z","v":5306,"vw":20.809522},{"c":20.78,"h":20.8101,"l":20.75,"n":95,"o":20.805,"t":"2026-10-19T15:40:00Z","v":3360,"vw":20.771171},{"c":20.66,"h":20.76,"l":20.66,"n":165,"o":20.76,"t":"2026-10-19T15:45:00Z","v":5346,"vw":20.708037},{"c":20.67,"h":20.67,"l":20.67,"n":6,"o":20.67,"t":"2026-10-19T15:50:00Z","v":153,"vw":20.67},{"c":20.68,"h":20.71,"l":20.675,"n":79,"o":20.675,"t":"2026-10-19T15:55:00Z","v":8913,"vw":20.685363},{"c":20.655,"h":20.68,"l":20.57,"n":213,"o":20.68,"t":"2026-10-19T16:00:00Z","v":32673,"vw":20.614046},{"c":20.6,"h":20.66,"l":20.58,"n":80,"o":20.66,"t":"2026-10-19T16:05:00Z","v":9144,"vw":20.618988},{"c":20.58,"h":20.62,"l":20.535,"n":79,"o":20.62,"t":"2026-10-19T16:10:00Z","v":6530,"vw":20.563251},{"c":20.59,"h":20.6058,"l":20.545,"n":196,"o":20.545,"t":"2026-10-19T16:15:00Z","v":25324,"vw":20.569903},{"c":20.585,"h":20.6,"l":20.57,"n":65,"o":20.595,"t":"2026-10-19T16:20:00Z","v":5657,"vw":20.581217},{"c":20.56,"h":20.58,"l":20.56,"n":49,"o":20.58,"t":"2026-10-19T16:25:00Z","v":5934,"vw":20.572503},{"c":20.635,"h":20.635,"l":20.57,"n":129,"o":20.6,"t":"2026-10-19T16:30:00Z","v":8594,"vw":20.594487},{"c":20.64,"h":20.67,"l":20.63,"n":39,"o":20.67,"t":"2026-10-19T16:35:00Z","v":2054,"vw":20.645148},{"c":20.75,"h":20.75,"l":20.65,"n":30,"o":20.65,"t":"2026-10-19T16:40:00Z","v":874,"vw":20.71},{"c":20.775,"h":20.775,"l":20.76,"n":32,"o":20.76,"t":"2026-10-19T16:45:00Z","v":1181,"vw":20.773125},{"c":20.745,"h":20.8,"l":20.735,"n":67,"o":20.78,"t":"2026-10-19T16:50:00Z","v":3864,"vw":20.748822},{"c":20.74,"h":20.745,"l":20.74,"n":13,"o":20.745,"t":"2026-10-19T16:55:00Z","v":515,"vw":20.74375},{"c":20.725,"h":20.75,"l":20.725,"n":23,"o":20.725,"t":"2026-10-19T17:00:00Z","v":657,"vw":20.732},{"c":20.69,"h":20.7,"l":20.61,"n":158,"o":20.7,"t":"2026-10-19T17:05:00Z","v":20634,"vw":20.630796},{"c":20.68,"h":20.68,"l":20.65,"n":34,"o":20.68,"t":"2026-10-19T17:10:00Z","v":1632,"vw":20.666},{"c":20.76,"h":20.76,"l":20.73,"n":52,"o":20.73,"t":"2026-10-19T17:15:00Z","v":1734,"vw":20.755385},{"c":20.755,"h":20.76,"l":20.745,"n":15,"o":20.76,"t":"2026-10-19T17:20:00Z","v":665,"vw":20.756},{"c":20.745,"h":20.745,"l":20.71,"n":16,"o":20.71,"t":"2026-10-19T17:25:00Z","v":543,"vw":20.718516},{"c":20.695,"h":20.7,"l":20.69,"n":45,"o":20.7,"t":"2026-10-19T17:30:00Z","v":1653,"vw":20.695549},{"c":20.69,"h":20.69,"l":20.69,"n":18,"o":20.69,"t":"2026-10-19T17:35:00Z","v":454,"vw":20.69},{"c":20.72,"h":20.72,"l":20.695,"n":32,"o":20.695,"t":"2026-10-19T17:40:00Z","v":824,"vw":20.711667},{"c":20.67,"h":20.74,"l":20.67,"n":52,"o":20.74,"t":"2026-10-19T17:45:00Z","v":1713,"vw":20.705938},{"c":20.71,"h":20.71,"l":20.705,"n":20,"o":20.705,"t":"2026-10-19T17:50:00Z","v":1267,"vw":20.709412},{"c":20.75,"h":20.75,"l":20.71,"n":30,"o":20.71,"t":"2026-10-19T17:55:00Z","v":1164,"vw":20.72},{"c":20.77,"h":20.78,"l":20.765,"n":29,"o":20.765,"t":"2026-10-19T18:00:00Z","v":1135,"vw":20.770625},{"c":20.785,"h":20.785,"l":20.785,"n":4,"o":20.785,"t":"2026-10-19T18:05:00Z","v":125,"vw":20.785},{"c":20.785,"h":20.785,"l":20.785,"n":6,"o":20.785,"t":"2026-10-19T18:10:00Z","v":998,"vw":20.785},{"c":20.83,"h":20.83,"l":20.795,"n":43,"o":20.795,"t":"2026-10-19T18:15:00Z","v":4030,"vw":20.796029},{"c":20.815,"h":20.85,"l":20.81,"n":58,"o":20.84,"t":"2026-10-19T18:20:00Z","v":2641,"vw":20.823667},{"c":20.79,"h":20.805,"l":20.79,"n":49,"o":20.8,"t":"2026-10-19T18:25:00Z","v":1030,"vw":20.8},{"c":20.82,"h":20.83,"l":20.8,"n":30,"o":20.8,"t":"2026-10-19T18:35:00Z","v":959,"vw":20.82},{"c":20.83,"h":20.83,"l":20.795,"n":44,"o":20.8,"t":"2026-10-19T18:40:00Z","v":1775,"vw":20.8035},{"c":20.8,"h":20.84,"l":20.8,"n":36,"o":20.84,"t":"2026-10-19T18:45:00Z","v":1503,"vw":20.832025},{"c":20.765,"h":20.835,"l":20.76,"n":65,"o":20.835,"t":"2026-10-19T18:50:00Z","v":2803,"vw":20.794084},{"c":20.755,"h":20.77,"l":20.75,"n":20,"o":20.77,"t":"2026-10-19T18:55:00Z","v":731,"vw":20.763},{"c":20.785,"h":20.785,"l":20.78,"n":37,"o":20.78,"t":"2026-10-19T19:00:00Z","v":864,"vw":20.781},{"c":20.785,"h":20.785,"l":20.785,"n":8,"o":20.785,"t":"2026-10-19T19:05:00Z","v":362,"vw":20.785},{"c":20.74,"h":20.75,"l":20.71,"n":60,"o":20.75,"t":"2026-10-19T19:10:00Z","v":2224,"vw":20.736577},{"c":20.76,"h":20.78,"l":20.735,"n":74,"o":20.735,"t":"2026-10-19T19:15:00Z","v":2377,"vw":20.748636},{"c":20.74,"h":20.76,"l":20.71,"n":127,"o":20.76,"t":"2026-10-19T19:20:00Z","v":3874,"vw":20.73697},{"c":20.795,"h":20.82,"l":20.77,"n":36,"o":20.8199,"t":"2026-10-19T19:25:00Z","v":1109,"vw":20.792569},{"c":20.75,"h":20.81,"l":20.75,"n":162,"o":20.785,"t":"2026-10-19T19:30:00Z","v":5217,"vw":20.769713},{"c":20.745,"h":20.76,"l":20.74,"n":132,"o":20.755,"t":"2026-10-19T19:35:00Z","v":4984,"vw":20.747099},{"c":20.79,"h":20.79,"l":20.76,"n":110,"o":20.76,"t":"2026-10-19T19:40:00Z","v":3629,"vw":20.774595},{"c":20.79,"h":20.8,"l":20.75,"n":188,"o":20.79,"t":"2026-10-19T19:45:00Z","v":5739,"vw":20.777704},{"c":20.8,"h":20.805,"l":20.74,"n":214,"o":20.79,"t":"2026-10-19T19:50:00Z","v":6423,"vw":20.777026},{"c":20.81,"h":20.83,"l":20.77,"n":817,"o":20.81,"t":"2026-10-19T19:55:00Z","v":25591,"vw":20.799799},{"c":20.8,"h":20.8,"l":20.8,"n":14,"o":20.8,"t":"2026-10-19T20:00:00Z","v":59695,"vw":20.8},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-19T20:40:00Z","v":8436,"vw":20.8},{"c":20.52,"h":20.52,"l":20.52,"n":3,"o":20.52,"t":"2026-10-20T13:30:00Z","v":2810,"vw":20.52},{"c":20.37,"h":20.55,"l":20.26,"n":84,"o":20.55,"t":"2026-10-20T13:35:00Z","v":6485,"vw":20.414003},{"c":20.415,"h":20.52,"l":20.295,"n":49,"o":20.47,"t":"2026-10-20T13:40:00Z","v":2825,"vw":20.464434},{"c":20.4,"h":20.4,"l":20.4,"n":6,"o":20.4,"t":"2026-10-20T13:45:00Z","v":137,"vw":20.4},{"c":20.445,"h":20.49,"l":20.22,"n":45,"o":20.235,"t":"2026-10-20T13:50:00Z","v":2490,"vw":20.381279},{"c":20.54,"h":20.675,"l":20.52,"n":49,"o":20.56,"t":"2026-10-20T13:55:00Z","v":2063,"vw":20.556226},{"c":20.66,"h":20.73,"l":20.55,"n":33,"o":20.55,"t":"2026-10-20T14:00:00Z","v":3815,"vw":20.685797},{"c":20.55,"h":20.61,"l":20.55,"n":27,"o":20.61,"t":"2026-10-20T14:05:00Z","v":1264,"vw":20.588661},{"c":20.48,"h":20.55,"l":20.475,"n":58,"o":20.55,"t":"2026-10-20T14:10:00Z","v":1260,"vw":20.495},{"c":20.57,"h":20.59,"l":20.49,"n":57,"o":20.49,"t":"2026-10-20T14:15:00Z","v":2814,"vw":20.56619},{"c":20.69,"h":20.71,"l":20.59,"n":40,"o":20.59,"t":"2026-10-20T14:20:00Z","v":1310,"vw":20.672},{"c":20.79,"h":20.82,"l":20.7,"n":57,"o":20.7,"t":"2026-10-20T14:25:00Z","v":2195,"vw":20.7822},{"c":20.76,"h":20.825,"l":20.76,"n":66,"o":20.815,"t":"2026-10-20T14:30:00Z","v":2152,"vw":20.803038},{"c":20.73,"h":20.76,"l":20.71,"n":59,"o":20.75,"t":"2026-10-20T14:35:00Z","v":1246,"vw":20.7425},{"c":20.845,"h":20.845,"l":20.73,"n":55,"o":20.73,"t":"2026-10-20T14:40:00Z","v":1183,"vw":20.818333},{"c":20.88,"h":20.91,"l":20.82,"n":75,"o":20.85,"t":"2026-10-20T14:45:00Z","v":3576,"vw":20.875862},{"c":20.865,"h":20.865,"l":20.865,"n":12,"o":20.865,"t":"2026-10-20T14:50:00Z","v":242,"vw":20.865},{"c":20.915,"h":20.94,"l":20.89,"n":56,"o":20.93,"t":"2026-10-20T14:55:00Z","v":2757,"vw":20.919229},{"c":21.01,"h":21.01,"l":20.92,"n":120,"o":20.92,"t":"2026-10-20T15:00:00Z","v":4176,"vw":20.986715},{"c":21.02,"h":21.04,"l":20.98,"n":48,"o":21.035,"t":"2026-10-20T15:05:00Z","v":1903,"vw":21.026844},{"c":20.85,"h":21.02,"l":20.85,"n":45,"o":21.02,"t":"2026-10-20T15:10:00Z","v":1663,"vw":20.931009},{"c":20.94,"h":20.94,"l":20.88,"n":38,"o":20.88,"t":"2026-10-20T15:15:00Z","v":1479,"vw":20.917888},{"c":20.86,"h":20.92,"l":20.86,"n":40,"o":20.92,"t":"2026-10-20T15:20:00Z","v":1549,"vw":20.897942},{"c":20.9,"h":20.9,"l":20.84,"n":24,"o":20.84,"t":"2026-10-20T15:25:00Z","v":1283,"vw":20.875454},{"c":20.75,"h":20.83,"l":20.75,"n":21,"o":20.83,"t":"2026-10-20T15:30:00Z","v":903,"vw":20.798},{"c":20.74,"h":20.76,"l":20.74,"n":19,"o":20.75,"t":"2026-10-20T15:35:00Z","v":723,"vw":20.75},{"c":20.76,"h":20.79,"l":20.75,"n":68,"o":20.75,"t":"2026-10-20T15:40:00Z","v":1736,"vw":20.765833},{"c":20.7,"h":20.76,"l":20.68,"n":47,"o":20.76,"t":"2026-10-20T15:45:00Z","v":1409,"vw":20.714444},{"c":20.79,"h":20.79,"l":20.71,"n":105,"o":20.71,"t":"2026-10-20T15:50:00Z","v":3178,"vw":20.772005},{"c":20.76,"h":20.78,"l":20.76,"n":17,"o":20.78,"t":"2026-10-20T15:55:00Z","v":928,"vw":20.77},{"c":20.68,"h":20.76,"l":20.68,"n":57,"o":20.76,"t":"2026-10-20T16:00:00Z","v":2004,"vw":20.720909},{"c":20.69,"h":20.7,"l":20.65,"n":100,"o":20.68,"t":"2026-10-20T16:05:00Z","v":3263,"vw":20.686429},{"c":20.65,"h":20.67,"l":20.65,"n":28,"o":20.67,"t":"2026-10-20T16:10:00Z","v":779,"vw":20.654},{"c":20.58,"h":20.66,"l":20.58,"n":41,"o":20.65,"t":"2026-10-20T16:15:00Z","v":1631,"vw":20.642698},{"c":20.64,"h":20.64,"l":20.56,"n":59,"o":20.56,"t":"2026-10-20T16:20:00Z","v":2166,"vw":20.606191},{"c":20.65,"h":20.65,"l":20.63,"n":33,"o":20.63,"t":"2026-10-20T16:30:00Z","v":654,"vw":20.64},{"c":20.7,"h":20.7,"l":20.63,"n":63,"o":20.63,"t":"2026-10-20T16:35:00Z","v":2525,"vw":20.684359},{"c":20.66,"h":20.66,"l":20.66,"n":15,"o":20.66,"t":"2026-10-20T16:40:00Z","v":583,"vw":20.66},{"c":20.72,"h":20.72,"l":20.69,"n":35,"o":20.69,"t":"2026-10-20T16:45:00Z","v":965,"vw":20.702857},{"c":20.65,"h":20.69,"l":20.65,"n":21,"o":20.69,"t":"2026-10-20T16:50:00Z","v":492,"vw":20.678166},{"c":20.7,"h":20.7,"l":20.67,"n":33,"o":20.67,"t":"2026-10-20T16:55:00Z","v":1726,"vw":20.689167},{"c":20.69,"h":20.7,"l":20.69,"n":39,"o":20.7,"t":"2026-10-20T17:00:00Z","v":1151,"vw":20.694444},{"c":20.64,"h":20.64,"l":20.64,"n":12,"o":20.64,"t":"2026-10-20T17:05:00Z","v":383,"vw":20.64},{"c":20.61,"h":20.66,"l":20.61,"n":54,"o":20.66,"t":"2026-10-20T17:10:00Z","v":3514,"vw":20.638446},{"c":20.61,"h":20.61,"l":20.59,"n":20,"o":20.59,"t":"2026-10-20T17:15:00Z","v":477,"vw":20.6},{"c":20.67,"h":20.67,"l":20.61,"n":62,"o":20.61,"t":"2026-10-20T17:20:00Z","v":1833,"vw":20.648829},{"c":20.64,"h":20.66,"l":20.64,"n":44,"o":20.66,"t":"2026-10-20T17:25:00Z","v":1424,"vw":20.64526},{"c":20.67,"h":20.67,"l":20.67,"n":19,"o":20.67,"t":"2026-10-20T17:30:00Z","v":505,"vw":20.67},{"c":20.63,"h":20.655,"l":20.63,"n":26,"o":20.655,"t":"2026-10-20T17:35:00Z","v":596,"vw":20.644},{"c":20.66,"h":20.66,"l":20.66,"n":58,"o":20.66,"t":"2026-10-20T17:40:00Z","v":1051,"vw":20.66},{"c":20.65,"h":20.66,"l":20.65,"n":32,"o":20.66,"t":"2026-10-20T17:45:00Z","v":1650,"vw":20.658182},{"c":20.68,"h":20.68,"l":20.64,"n":58,"o":20.64,"t":"2026-10-20T17:50:00Z","v":2852,"vw":20.668483},{"c":20.67,"h":20.67,"l":20.67,"n":24,"o":20.67,"t":"2026-10-20T17:55:00Z","v":811,"vw":20.67},{"c":20.69,"h":20.705,"l":20.68,"n":71,"o":20.68,"t":"2026-10-20T18:00:00Z","v":2934,"vw":20.694951},{"c":20.71,"h":20.71,"l":20.68,"n":38,"o":20.69,"t":"2026-10-20T18:05:00Z","v":2259,"vw":20.695968},{"c":20.72,"h":20.72,"l":20.72,"n":9,"o":20.72,"t":"2026-10-20T18:10:00Z","v":412,"vw":20.72},{"c":20.71,"h":20.74,"l":20.71,"n":59,"o":20.73,"t":"2026-10-20T18:15:00Z","v":1989,"vw":20.725192},{"c":20.69,"h":20.69,"l":20.69,"n":29,"o":20.69,"t":"2026-10-20T18:20:00Z","v":582,"vw":20.69},{"c":20.67,"h":20.685,"l":20.67,"n":25,"o":20.67,"t":"2026-10-20T18:25:00Z","v":700,"vw":20.675},{"c":20.66,"h":20.66,"l":20.66,"n":7,"o":20.66,"t":"2026-10-20T18:30:00Z","v":152,"vw":20.66},{"c":20.652,"h":20.652,"l":20.64,"n":35,"o":20.65,"t":"2026-10-20T18:35:00Z","v":2037,"vw":20.644709},{"c":20.66,"h":20.66,"l":20.62,"n":24,"o":20.64,"t":"2026-10-20T18:40:00Z","v":1058,"vw":20.6475},{"c":20.635,"h":20.64,"l":20.635,"n":63,"o":20.64,"t":"2026-10-20T18:45:00Z","v":1334,"vw":20.639},{"c":20.65,"h":20.65,"l":20.65,"n":55,"o":20.65,"t":"2026-10-20T18:50:00Z","v":1670,"vw":20.65},{"c":20.68,"h":20.68,"l":20.68,"n":22,"o":20.68,"t":"2026-10-20T18:55:00Z","v":481,"vw":20.68},{"c":20.67,"h":20.675,"l":20.67,"n":34,"o":20.67,"t":"2026-10-20T19:00:00Z","v":999,"vw":20.670961},{"c":20.67,"h":20.67,"l":20.66,"n":61,"o":20.66,"t":"2026-10-20T19:05:00Z","v":2227,"vw":20.666374},{"c":20.682,"h":20.682,"l":20.67,"n":16,"o":20.67,"t":"2026-10-20T19:10:00Z","v":515,"vw":20.674157},{"c":20.69,"h":20.69,"l":20.69,"n":25,"o":20.69,"t":"2026-10-20T19:15:00Z","v":1364,"vw":20.69},{"c":20.69,"h":20.69,"l":20.69,"n":44,"o":20.69,"t":"2026-10-20T19:20:00Z","v":1215,"vw":20.69},{"c":20.69,"h":20.7,"l":20.69,"n":61,"o":20.7,"t":"2026-10-20T19:25:00Z","v":3244,"vw":20.693},{"c":20.65,"h":20.71,"l":20.65,"n":139,"o":20.71,"t":"2026-10-20T19:30:00Z","v":8472,"vw":20.686714},{"c":20.585,"h":20.63,"l":20.585,"n":61,"o":20.63,"t":"2026-10-20T19:35:00Z","v":4912,"vw":20.593711},{"c":20.71,"h":20.71,"l":20.61,"n":84,"o":20.61,"t":"2026-10-20T19:40:00Z","v":3965,"vw":20.657852},{"c":20.705,"h":20.705,"l":20.7,"n":55,"o":20.7,"t":"2026-10-20T19:45:00Z","v":1718,"vw":20.700706},{"c":20.65,"h":20.69,"l":20.62,"n":263,"o":20.69,"t":"2026-10-20T19:50:00Z","v":16940,"vw":20.670535},{"c":20.59,"h":20.64,"l":20.59,"n":510,"o":20.63,"t":"2026-10-20T19:55:00Z","v":30502,"vw":20.619114},{"c":20.62,"h":20.62,"l":20.62,"n":17,"o":20.62,"t":"2026-10-20T20:00:00Z","v":76283,"vw":20.62},{"c":20.77,"h":20.77,"l":20.59,"n":11,"o":20.59,"t":"2026-10-21T13:30:00Z","v":3885,"vw":20.594703},{"c":20.625,"h":20.625,"l":20.48,"n":17,"o":20.625,"t":"2026-10-21T13:35:00Z","v":1320,"vw":20.598636},{"c":20.57,"h":20.625,"l":20.57,"n":8,"o":20.625,"t":"2026-10-21T13:40:00Z","v":397,"vw":20.5903},{"c":20.48,"h":20.48,"l":20.48,"n":2,"o":20.48,"t":"2026-10-21T13:45:00Z","v":105,"vw":20.48},{"c":20.625,"h":20.625,"l":20.625,"n":5,"o":20.625,"t":"2026-10-21T13:50:00Z","v":304,"vw":20.625},{"c":20.79,"h":20.79,"l":20.625,"n":66,"o":20.625,"t":"2026-10-21T13:55:00Z","v":3260,"vw":20.73451},{"c":20.77,"h":20.77,"l":20.77,"n":7,"o":20.77,"t":"2026-10-21T14:00:00Z","v":346,"vw":20.77},{"c":20.575,"h":20.63,"l":20.53,"n":75,"o":20.63,"t":"2026-10-21T14:05:00Z","v":3633,"vw":20.577417},{"c":20.655,"h":20.675,"l":20.58,"n":116,"o":20.58,"t":"2026-10-21T14:10:00Z","v":5577,"vw":20.632867},{"c":20.5901,"h":20.61,"l":20.5901,"n":4,"o":20.61,"t":"2026-10-21T14:15:00Z","v":568,"vw":20.605944},{"c":20.71,"h":20.72,"l":20.71,"n":7,"o":20.72,"t":"2026-10-21T14:20:00Z","v":343,"vw":20.715215},{"c":20.69,"h":20.72,"l":20.68,"n":50,"o":20.72,"t":"2026-10-21T14:25:00Z","v":2551,"vw":20.696075},{"c":20.695,"h":20.695,"l":20.67,"n":25,"o":20.67,"t":"2026-10-21T14:35:00Z","v":1171,"vw":20.69},{"c":20.68,"h":20.68,"l":20.68,"n":11,"o":20.68,"t":"2026-10-21T14:45:00Z","v":323,"vw":20.68},{"c":20.63,"h":20.7,"l":20.59,"n":165,"o":20.68,"t":"2026-10-21T14:50:00Z","v":7990,"vw":20.635723},{"c":20.64,"h":20.64,"l":20.62,"n":56,"o":20.63,"t":"2026-10-21T14:55:00Z","v":1817,"vw":20.630806},{"c":20.57,"h":20.61,"l":20.57,"n":39,"o":20.61,"t":"2026-10-21T15:05:00Z","v":1195,"vw":20.595},{"c":20.58,"h":20.585,"l":20.58,"n":10,"o":20.585,"t":"2026-10-21T15:10:00Z","v":931,"vw":20.58259},{"c":20.52,"h":20.55,"l":20.52,"n":76,"o":20.54,"t":"2026-10-21T15:15:00Z","v":1910,"vw":20.535686},{"c":20.57,"h":20.57,"l":20.56,"n":26,"o":20.56,"t":"2026-10-21T15:25:00Z","v":1042,"vw":20.566262},{"c":20.62,"h":20.62,"l":20.62,"n":25,"o":20.62,"t":"2026-10-21T15:30:00Z","v":872,"vw":20.62},{"c":20.6,"h":20.6,"l":20.57,"n":33,"o":20.59,"t":"2026-10-21T15:40:00Z","v":1507,"vw":20.585},{"c":20.6,"h":20.6,"l":20.6,"n":9,"o":20.6,"t":"2026-10-21T15:45:00Z","v":797,"vw":20.6},{"c":20.57,"h":20.61,"l":20.57,"n":52,"o":20.61,"t":"2026-10-21T15:50:00Z","v":1969,"vw":20.588182},{"c":20.54,"h":20.58,"l":20.54,"n":30,"o":20.58,"t":"2026-10-21T16:00:00Z","v":2116,"vw":20.564307},{"c":20.52,"h":20.54,"l":20.52,"n":8,"o":20.54,"t":"2026-10-21T16:05:00Z","v":376,"vw":20.53},{"c":20.52,"h":20.52,"l":20.52,"n":4,"o":20.52,"t":"2026-10-21T16:10:00Z","v":205,"vw":20.52},{"c":20.55,"h":20.55,"l":20.55,"n":16,"o":20.55,"t":"2026-10-21T16:15:00Z","v":764,"vw":20.55},{"c":20.545,"h":20.55,"l":20.53,"n":22,"o":20.55,"t":"2026-10-21T16:20:00Z","v":841,"vw":20.544},{"c":20.54,"h":20.54,"l":20.53,"n":59,"o":20.53,"t":"2026-10-21T16:25:00Z","v":2205,"vw":20.532727},{"c":20.57,"h":20.57,"l":20.51,"n":42,"o":20.51,"t":"2026-10-21T16:35:00Z","v":1522,"vw":20.538333},{"c":20.55,"h":20.55,"l":20.53,"n":39,"o":20.53,"t":"2026-10-21T16:40:00Z","v":1392,"vw":20.536852},{"c":20.56,"h":20.56,"l":20.55,"n":11,"o":20.56,"t":"2026-10-21T16:45:00Z","v":834,"vw":20.558571},{"c":20.57,"h":20.57,"l":20.57,"n":12,"o":20.57,"t":"2026-10-21T16:50:00Z","v":629,"vw":20.57},{"c":20.56,"h":20.56,"l":20.56,"n":17,"o":20.56,"t":"2026-10-21T16:55:00Z","v":491,"vw":20.56},{"c":20.59,"h":20.59,"l":20.56,"n":21,"o":20.56,"t":"2026-10-21T17:00:00Z","v":615,"vw":20.5725},{"c":20.6,"h":20.6,"l":20.6,"n":5,"o":20.6,"t":"2026-10-21T17:05:00Z","v":755,"vw":20.6},{"c":20.63,"h":20.63,"l":20.63,"n":9,"o":20.63,"t":"2026-10-21T17:10:00Z","v":230,"vw":20.63},{"c":20.66,"h":20.66,"l":20.66,"n":18,"o":20.66,"t":"2026-10-21T17:15:00Z","v":199,"vw":20.66},{"c":20.68,"h":20.72,"l":20.68,"n":29,"o":20.72,"t":"2026-10-21T17:20:00Z","v":1078,"vw":20.687273},{"c":20.71,"h":20.71,"l":20.71,"n":12,"o":20.71,"t":"2026-10-21T17:30:00Z","v":485,"vw":20.71},{"c":20.79,"h":20.795,"l":20.71,"n":53,"o":20.71,"t":"2026-10-21T17:35:00Z","v":5235,"vw":20.745565},{"c":20.77,"h":20.77,"l":20.77,"n":4,"o":20.77,"t":"2026-10-21T17:40:00Z","v":147,"vw":20.77},{"c":20.775,"h":20.775,"l":20.76,"n":44,"o":20.77,"t":"2026-10-21T17:45:00Z","v":2109,"vw":20.768333},{"c":20.84,"h":20.84,"l":20.79,"n":42,"o":20.79,"t":"2026-10-21T17:50:00Z","v":1420,"vw":20.82129},{"c":20.87,"h":20.88,"l":20.85,"n":58,"o":20.85,"t":"2026-10-21T17:55:00Z","v":1214,"vw":20.866667},{"c":20.83,"h":20.87,"l":20.83,"n":50,"o":20.87,"t":"2026-10-21T18:00:00Z","v":2992,"vw":20.858706},{"c":20.82,"h":20.85,"l":20.81,"n":19,"o":20.85,"t":"2026-10-21T18:05:00Z","v":641,"vw":20.823301},{"c":20.805,"h":20.805,"l":20.805,"n":14,"o":20.805,"t":"2026-10-21T18:15:00Z","v":651,"vw":20.805},{"c":20.81,"h":20.81,"l":20.81,"n":6,"o":20.81,"t":"2026-10-21T18:25:00Z","v":114,"vw":20.81},{"c":20.84,"h":20.85,"l":20.82,"n":42,"o":20.82,"t":"2026-10-21T18:30:00Z","v":2121,"vw":20.842722},{"c":20.77,"h":20.81,"l":20.77,"n":103,"o":20.81,"t":"2026-10-21T18:35:00Z","v":4552,"vw":20.805981},{"c":20.72,"h":20.72,"l":20.72,"n":4,"o":20.72,"t":"2026-10-21T18:45:00Z","v":213,"vw":20.72},{"c":20.71,"h":20.72,"l":20.67,"n":45,"o":20.69,"t":"2026-10-21T18:50:00Z","v":1698,"vw":20.698889},{"c":20.68,"h":20.73,"l":20.68,"n":41,"o":20.71,"t":"2026-10-21T18:55:00Z","v":986,"vw":20.708},{"c":20.63,"h":20.63,"l":20.6,"n":20,"o":20.6,"t":"2026-10-21T19:05:00Z","v":691,"vw":20.624},{"c":20.58,"h":20.59,"l":20.58,"n":48,"o":20.59,"t":"2026-10-21T19:10:00Z","v":1023,"vw":20.582336},{"c":20.65,"h":20.65,"l":20.63,"n":27,"o":20.63,"t":"2026-10-21T19:15:00Z","v":627,"vw":20.64},{"c":20.64,"h":20.69,"l":20.63,"n":56,"o":20.67,"t":"2026-10-21T19:20:00Z","v":2632,"vw":20.657259},{"c":20.71,"h":20.71,"l":20.68,"n":58,"o":20.68,"t":"2026-10-21T19:25:00Z","v":2119,"vw":20.685385},{"c":20.72,"h":20.74,"l":20.72,"n":78,"o":20.74,"t":"2026-10-21T19:30:00Z","v":2166,"vw":20.728095},{"c":20.73,"h":20.74,"l":20.715,"n":54,"o":20.715,"t":"2026-10-21T19:35:00Z","v":1478,"vw":20.729167},{"c":20.725,"h":20.75,"l":20.72,"n":72,"o":20.75,"t":"2026-10-21T19:40:00Z","v":2005,"vw":20.736666},{"c":20.745,"h":20.75,"l":20.74,"n":86,"o":20.74,"t":"2026-10-21T19:45:00Z","v":1794,"vw":20.744445},{"c":20.695,"h":20.72,"l":20.68,"n":164,"o":20.72,"t":"2026-10-21T19:50:00Z","v":5178,"vw":20.700377},{"c":20.67,"h":20.69,"l":20.65,"n":827,"o":20.68,"t":"2026-10-21T19:55:00Z","v":45149,"vw":20.672947},{"c":20.66,"h":20.66,"l":20.66,"n":15,"o":20.66,"t":"2026-10-21T20:00:00Z","v":61121,"vw":20.66},{"c":20.54,"h":20.605,"l":20.395,"n":67,"o":20.49,"t":"2026-10-22T13:30:00Z","v":4433,"vw":20.523007},{"c":20.61,"h":20.7,"l":20.4,"n":40,"o":20.7,"t":"2026-10-22T13:35:00Z","v":6983,"vw":20.659474},{"c":20.185,"h":20.51,"l":20.185,"n":58,"o":20.51,"t":"2026-10-22T13:40:00Z","v":3047,"vw":20.376376},{"c":20.18,"h":20.18,"l":20.18,"n":17,"o":20.18,"t":"2026-10-22T13:45:00Z","v":608,"vw":20.18},{"c":20.255,"h":20.3,"l":20.255,"n":50,"o":20.29,"t":"2026-10-22T13:50:00Z","v":2405,"vw":20.28459},{"c":20.33,"h":20.33,"l":20.32,"n":18,"o":20.32,"t":"2026-10-22T13:55:00Z","v":439,"vw":20.325},{"c":20.13,"h":20.32,"l":20.07,"n":299,"o":20.32,"t":"2026-10-22T14:00:00Z","v":23798,"vw":20.139945},{"c":20,"h":20.105,"l":20,"n":45,"o":20.105,"t":"2026-10-22T14:05:00Z","v":4972,"vw":20.00803},{"c":19.91,"h":19.92,"l":19.91,"n":13,"o":19.92,"t":"2026-10-22T14:10:00Z","v":526,"vw":19.9175},{"c":19.96,"h":20.075,"l":19.96,"n":26,"o":20.01,"t":"2026-10-22T14:15:00Z","v":1198,"vw":20.008476},{"c":19.9,"h":19.95,"l":19.82,"n":65,"o":19.95,"t":"2026-10-22T14:20:00Z","v":4313,"vw":19.892206},{"c":19.75,"h":19.835,"l":19.75,"n":31,"o":19.835,"t":"2026-10-22T14:25:00Z","v":772,"vw":19.77965},{"c":19.82,"h":19.825,"l":19.82,"n":30,"o":19.825,"t":"2026-10-22T14:30:00Z","v":1229,"vw":19.820997},{"c":19.98,"h":19.98,"l":19.87,"n":29,"o":19.9502,"t":"2026-10-22T14:35:00Z","v":1158,"vw":19.949287},{"c":19.9,"h":19.9,"l":19.865,"n":44,"o":19.865,"t":"2026-10-22T14:40:00Z","v":1438,"vw":19.8875},{"c":19.815,"h":19.9,"l":19.81,"n":35,"o":19.9,"t":"2026-10-22T14:45:00Z","v":1582,"vw":19.843077},{"c":19.86,"h":19.9,"l":19.815,"n":41,"o":19.83,"t":"2026-10-22T14:50:00Z","v":1272,"vw":19.848034},{"c":19.93,"h":19.93,"l":19.885,"n":110,"o":19.8925,"t":"2026-10-22T14:55:00Z","v":2888,"vw":19.902541},{"c":19.91,"h":19.91,"l":19.91,"n":7,"o":19.91,"t":"2026-10-22T15:00:00Z","v":328,"vw":19.91},{"c":19.85,"h":19.95,"l":19.85,"n":75,"o":19.945,"t":"2026-10-22T15:05:00Z","v":1962,"vw":19.915799},{"c":19.86,"h":19.86,"l":19.86,"n":20,"o":19.86,"t":"2026-10-22T15:10:00Z","v":951,"vw":19.86},{"c":19.945,"h":19.945,"l":19.84,"n":86,"o":19.85,"t":"2026-10-22T15:15:00Z","v":2781,"vw":19.896207},{"c":19.93,"h":19.98,"l":19.93,"n":56,"o":19.98,"t":"2026-10-22T15:20:00Z","v":1730,"vw":19.95},{"c":19.91,"h":19.91,"l":19.91,"n":17,"o":19.91,"t":"2026-10-22T15:30:00Z","v":373,"vw":19.91},{"c":19.95,"h":19.99,"l":19.93,"n":159,"o":19.96,"t":"2026-10-22T15:35:00Z","v":4707,"vw":19.959996},{"c":19.96,"h":20,"l":19.94,"n":102,"o":19.94,"t":"2026-10-22T15:40:00Z","v":2812,"vw":19.959639},{"c":19.925,"h":19.925,"l":19.925,"n":13,"o":19.925,"t":"2026-10-22T15:45:00Z","v":272,"vw":19.925},{"c":19.93,"h":19.93,"l":19.93,"n":35,"o":19.93,"t":"2026-10-22T15:50:00Z","v":724,"vw":19.93},{"c":19.995,"h":19.995,"l":19.94,"n":133,"o":19.94,"t":"2026-10-22T15:55:00Z","v":2698,"vw":19.965714},{"c":20.085,"h":20.085,"l":20.015,"n":73,"o":20.015,"t":"2026-10-22T16:00:00Z","v":4145,"vw":20.043011},{"c":20.11,"h":20.125,"l":20.0803,"n":104,"o":20.0809,"t":"2026-10-22T16:05:00Z","v":9888,"vw":20.097561},{"c":20.19,"h":20.19,"l":20.17,"n":38,"o":20.17,"t":"2026-10-22T16:20:00Z","v":603,"vw":20.18},{"c":20.19,"h":20.2,"l":20.18,"n":63,"o":20.2,"t":"2026-10-22T16:25:00Z","v":1992,"vw":20.187868},{"c":20.18,"h":20.18,"l":20.17,"n":51,"o":20.18,"t":"2026-10-22T16:30:00Z","v":1275,"vw":20.176},{"c":20.14,"h":20.175,"l":20.14,"n":48,"o":20.175,"t":"2026-10-22T16:35:00Z","v":1694,"vw":20.155244},{"c":20.115,"h":20.16,"l":20.11,"n":63,"o":20.15,"t":"2026-10-22T16:40:00Z","v":3280,"vw":20.147905},{"c":20.16,"h":20.16,"l":20.115,"n":42,"o":20.115,"t":"2026-10-22T16:45:00Z","v":775,"vw":20.12625},{"c":20.17,"h":20.17,"l":20.17,"n":15,"o":20.17,"t":"2026-10-22T16:50:00Z","v":264,"vw":20.17},{"c":20.22,"h":20.22,"l":20.19,"n":33,"o":20.19,"t":"2026-10-22T16:55:00Z","v":949,"vw":20.201667},{"c":20.22,"h":20.25,"l":20.22,"n":42,"o":20.25,"t":"2026-10-22T17:00:00Z","v":1643,"vw":20.2295},{"c":20.2,"h":20.22,"l":20.2,"n":48,"o":20.21,"t":"2026-10-22T17:05:00Z","v":1956,"vw":20.209231},{"c":20.245,"h":20.245,"l":20.22,"n":46,"o":20.23,"t":"2026-10-22T17:10:00Z","v":1510,"vw":20.225625},{"c":20.24,"h":20.24,"l":20.21,"n":26,"o":20.21,"t":"2026-10-22T17:20:00Z","v":920,"vw":20.218333},{"c":20.23,"h":20.27,"l":20.23,"n":39,"o":20.25,"t":"2026-10-22T17:25:00Z","v":971,"vw":20.254},{"c":20.24,"h":20.24,"l":20.24,"n":24,"o":20.24,"t":"2026-10-22T17:35:00Z","v":733,"vw":20.24},{"c":20.205,"h":20.23,"l":20.205,"n":146,"o":20.23,"t":"2026-10-22T17:40:00Z","v":3243,"vw":20.217917},{"c":20.19,"h":20.19,"l":20.19,"n":90,"o":20.19,"t":"2026-10-22T17:45:00Z","v":1812,"vw":20.19},{"c":20.195,"h":20.2,"l":20.195,"n":43,"o":20.2,"t":"2026-10-22T17:50:00Z","v":1002,"vw":20.196667},{"c":20.165,"h":20.19,"l":20.15,"n":144,"o":20.19,"t":"2026-10-22T17:55:00Z","v":3367,"vw":20.163738},{"c":20.13,"h":20.15,"l":20.13,"n":29,"o":20.15,"t":"2026-10-22T18:00:00Z","v":946,"vw":20.146},{"c":20.135,"h":20.135,"l":20.1,"n":72,"o":20.11,"t":"2026-10-22T18:05:00Z","v":2273,"vw":20.112961},{"c":20.16,"h":20.17,"l":20.16,"n":29,"o":20.17,"t":"2026-10-22T18:10:00Z","v":1151,"vw":20.163035},{"c":20.15,"h":20.15,"l":20.13,"n":47,"o":20.13,"t":"2026-10-22T18:15:00Z","v":1221,"vw":20.14125},{"c":20.11,"h":20.15,"l":20.11,"n":66,"o":20.13,"t":"2026-10-22T18:25:00Z","v":1615,"vw":20.131},{"c":20.1,"h":20.1,"l":20.1,"n":37,"o":20.1,"t":"2026-10-22T18:30:00Z","v":513,"vw":20.1},{"c":20.09,"h":20.09,"l":20.09,"n":30,"o":20.09,"t":"2026-10-22T18:35:00Z","v":961,"vw":20.09},{"c":20.13,"h":20.15,"l":20.13,"n":61,"o":20.13,"t":"2026-10-22T18:45:00Z","v":1465,"vw":20.13734},{"c":20.12,"h":20.14,"l":20.12,"n":38,"o":20.14,"t":"2026-10-22T18:50:00Z","v":973,"vw":20.13},{"c":20.19,"h":20.19,"l":20.16,"n":61,"o":20.16,"t":"2026-10-22T18:55:00Z","v":1870,"vw":20.174167},{"c":20.115,"h":20.12,"l":20.115,"n":43,"o":20.12,"t":"2026-10-22T19:00:00Z","v":1264,"vw":20.119444},{"c":20.13,"h":20.13,"l":20.08,"n":76,"o":20.09,"t":"2026-10-22T19:05:00Z","v":2648,"vw":20.108667},{"c":20.15,"h":20.15,"l":20.13,"n":26,"o":20.13,"t":"2026-10-22T19:10:00Z","v":653,"vw":20.143333},{"c":20.12,"h":20.14,"l":20.12,"n":38,"o":20.14,"t":"2026-10-22T19:15:00Z","v":1186,"vw":20.123333},{"c":20.08,"h":20.11,"l":20.08,"n":88,"o":20.11,"t":"2026-10-22T19:20:00Z","v":1406,"vw":20.098701},{"c":20.09,"h":20.09,"l":20.08,"n":140,"o":20.08,"t":"2026-10-22T19:25:00Z","v":2049,"vw":20.083231},{"c":20.11,"h":20.14,"l":20.11,"n":169,"o":20.11,"t":"2026-10-22T19:30:00Z","v":4789,"vw":20.1228},{"c":20.11,"h":20.11,"l":20.09,"n":96,"o":20.11,"t":"2026-10-22T19:35:00Z","v":1878,"vw":20.102284},{"c":20.11,"h":20.14,"l":20.1,"n":142,"o":20.11,"t":"2026-10-22T19:40:00Z","v":3719,"vw":20.112186},{"c":20.09,"h":20.14,"l":20.09,"n":183,"o":20.11,"t":"2026-10-22T19:45:00Z","v":4566,"vw":20.115588},{"c":20.145,"h":20.16,"l":20.11,"n":258,"o":20.12,"t":"2026-10-22T19:50:00Z","v":5804,"vw":20.131812},{"c":20.11,"h":20.15,"l":20.06,"n":674,"o":20.15,"t":"2026-10-22T19:55:00Z","v":26894,"vw":20.104913},{"c":20.11,"h":20.11,"l":20.11,"n":21,"o":20.11,"t":"2026-10-22T20:00:00Z","v":52091,"vw":20.11}],"history":[{"c":14.79,"h":15.065,"l":14.61,"n":4625,"o":15,"t":"2024-10-21T04:00:00Z","v":212160,"vw":14.769184},{"c":14.39,"h":14.765,"l":14.28,"n":4602,"o":14.75,"t":"2024-10-22T04:00:00Z","v":148529,"vw":14.417658},{"c":14.01,"h":14.305,"l":13.96,"n":4652,"o":14.22,"t":"2024-10-23T04:00:00Z","v":263006,"vw":14.064585},{"c":14.17,"h":14.19,"l":13.865,"n":5327,"o":14.12,"t":"2024-10-24T04:00:00Z","v":251493,"vw":14.09965},{"c":14.09,"h":14.35,"l":14.01,"n":4521,"o":14.2,"t":"2024-10-25T04:00:00Z","v":157858,"vw":14.102235},{"c":14.63,"h":14.71,"l":14.26,"n":4219,"o":14.27,"t":"2024-10-28T04:00:00Z","v":151655,"vw":14.594536},{"c":14.57,"h":14.71,"l":14.44,"n":4253,"o":14.47,"t":"2024-10-29T04:00:00Z","v":137776,"vw":14.565078},{"c":14.35,"h":14.765,"l":14.331,"n":4382,"o":14.49,"t":"2024-10-30T04:00:00Z","v":170846,"vw":14.423027},{"c":14.09,"h":14.41,"l":14.03,"n":4189,"o":14.35,"t":"2024-10-31T04:00:00Z","v":194358,"vw":14.133914},{"c":14.35,"h":14.37,"l":14.05,"n":4340,"o":14.15,"t":"2024-11-01T04:00:00Z","v":235706,"vw":14.295779},{"c":14.38,"h":14.56,"l":14.22,"n":3944,"o":14.28,"t":"2024-11-04T05:00:00Z","v":184755,"vw":14.360482},{"c":14.76,"h":14.77,"l":14.2,"n":5834,"o":14.28,"t":"2024-11-05T05:00:00Z","v":209047,"vw":14.637821},{"c":16.38,"h":16.79,"l":15.6,"n":8956,"o":15.77,"t":"2024-11-06T05:00:00Z","v":485183,"vw":16.414039},{"c":15.96,"h":16.44,"l":15.81,"n":7603,"o":16.4,"t":"2024-11-07T05:00:00Z","v":375027,"vw":15.994917},{"c":15.71,"h":15.87,"l":14.92,"n":8483,"o":14.93,"t":"2024-11-08T05:00:00Z","v":464868,"vw":15.57268},{"c":16.42,"h":16.61,"l":15.86,"n":6998,"o":15.9,"t":"2024-11-11T05:00:00Z","v":348264,"vw":16.320545},{"c":15.79,"h":16.24,"l":15.725,"n":7416,"o":16.22,"t":"2024-11-12T05:00:00Z","v":311679,"vw":15.849535},{"c":15.36,"h":16.04,"l":15.36,"n":7580,"o":15.83,"t":"2024-11-13T05:00:00Z","v":380033,"vw":15.521258},{"c":14.79,"h":15.44,"l":14.56,"n":10095,"o":15.44,"t":"2024-11-14T05:00:00Z","v":480556,"vw":14.861314},{"c":14.49,"h":15.02,"l":14.41,"n":7952,"o":15.02,"t":"2024-11-15T05:00:00Z","v":429933,"vw":14.560393},{"c":14.49,"h":15.03,"l":14.475,"n":7429,"o":14.6,"t":"2024-11-18T05:00:00Z","v":430397,"vw":14.624881},{"c":14.68,"h":14.72,"l":14.27,"n":6288,"o":14.34,"t":"2024-11-19T05:00:00Z","v":322972,"vw":14.610205},{"c":14.62,"h":14.83,"l":14.58,"n":7141,"o":14.62,"t":"2024-11-20T05:00:00Z","v":242769,"vw":14.653863},{"c":15.05,"h":15.23,"l":14.63,"n":5105,"o":14.68,"t":"2024-11-21T05:00:00Z","v":247317,"vw":15.04504},{"c":15.54,"h":15.61,"l":15.11,"n":7031,"o":15.12,"t":"2024-11-22T05:00:00Z","v":436330,"vw":15.50739},{"c":16.18,"h":16.41,"l":15.68,"n":7292,"o":15.7,"t":"2024-11-25T05:00:00Z","v":645607,"vw":16.197947},{"c":15.95,"h":16.11,"l":15.69,"n":8841,"o":16.02,"t":"2024-11-26T05:00:00Z","v":539267,"vw":15.909341},{"c":16.33,"h":16.53,"l":16.05,"n":7516,"o":16.05,"t":"2024-11-27T05:00:00Z","v":548816,"vw":16.374175},{"c":16.67,"h":16.8,"l":16.43,"n":5294,"o":16.5,"t":"2024-11-29T05:00:00Z","v":346866,"vw":16.688215},{"c":17.08,"h":17.195,"l":16.625,"n":10687,"o":16.67,"t":"2024-12-02T05:00:00Z","v":637206,"vw":16.972315},{"c":16.75,"h":17.18,"l":16.71,"n":8979,"o":17.17,"t":"2024-12-03T05:00:00Z","v":582371,"vw":16.843299},{"c":16.71,"h":16.92,"l":16.52,"n":8521,"o":16.73,"t":"2024-12-04T05:00:00Z","v":539026,"vw":16.718027},{"c":16.44,"h":16.9,"l":16.15,"n":8135,"o":16.66,"t":"2024-12-05T05:00:00Z","v":553629,"vw":16.471125},{"c":16.45,"h":16.77,"l":16.35,"n":6386,"o":16.64,"t":"2024-12-06T05:00:00Z","v":486569,"vw":16.537455},{"c":16.99,"h":17.695,"l":16.62,"n":9141,"o":16.8,"t":"2024-12-09T05:00:00Z","v":681431,"vw":17.20002},{"c":16.69,"h":17.085,"l":16.62,"n":6585,"o":16.88,"t":"2024-12-10T05:00:00Z","v":418548,"vw":16.817089},{"c":16.59,"h":16.85,"l":16.51,"n":5592,"o":16.85,"t":"2024-12-11T05:00:00Z","v":351192,"vw":16.661652},{"c":16.17,"h":16.42,"l":15.82,"n":5619,"o":16.42,"t":"2024-12-12T05:00:00Z","v":286191,"vw":16.113801},{"c":15.91,"h":16.14,"l":15.73,"n":7182,"o":16.14,"t":"2024-12-13T05:00:00Z","v":284461,"vw":15.900973},{"c":16.1,"h":16.11,"l":15.6006,"n":7974,"o":15.76,"t":"2024-12-16T05:00:00Z","v":419104,"vw":15.998518},{"c":15.65,"h":15.89,"l":15.51,"n":9179,"o":15.79,"t":"2024-12-17T05:00:00Z","v":536605,"vw":15.653143},{"c":14.87,"h":16.035,"l":14.73,"n":8715,"o":15.8,"t":"2024-12-18T05:00:00Z","v":504346,"vw":15.300985},{"c":14.46,"h":15.21,"l":14.34,"n":11053,"o":15.15,"t":"2024-12-19T05:00:00Z","v":632397,"vw":14.5233},{"c":14.41,"h":14.66,"l":14.17,"n":17253,"o":14.17,"t":"2024-12-20T05:00:00Z","v":4289570,"vw":14.413931},{"c":14.12,"h":14.71,"l":13.97,"n":10943,"o":14.42,"t":"2024-12-23T05:00:00Z","v":628523,"vw":14.116811},{"c":14.27,"h":14.31,"l":14.04,"n":3272,"o":14.2,"t":"2024-12-24T05:00:00Z","v":157212,"vw":14.200502},{"c":14.31,"h":14.42,"l":13.97,"n":6617,"o":14.08,"t":"2024-12-26T05:00:00Z","v":369117,"vw":14.286978},{"c":14.09,"h":14.45,"l":14.02,"n":6614,"o":14.2,"t":"2024-12-27T05:00:00Z","v":326446,"vw":14.145295},{"c":13.73,"h":14.01,"l":13.635,"n":6336,"o":14.01,"t":"2024-12-30T05:00:00Z","v":390086,"vw":13.766361},{"c":14.13,"h":14.225,"l":13.77,"n":6323,"o":13.77,"t":"2024-12-31T05:00:00Z","v":337701,"vw":14.095279},{"c":13.69,"h":14.5,"l":13.69,"n":7282,"o":14.32,"t":"2025-01-02T05:00:00Z","v":393970,"vw":13.931307},{"c":13.74,"h":13.86,"l":13.53,"n":7262,"o":13.78,"t":"2025-01-03T05:00:00Z","v":318109,"vw":13.708148},{"c":13.98,"h":14.44,"l":13.83,"n":7247,"o":13.83,"t":"2025-01-06T05:00:00Z","v":332639,"vw":14.097015},{"c":13.71,"h":14.18,"l":13.53,"n":5961,"o":13.99,"t":"2025-01-07T05:00:00Z","v":302802,"vw":13.787408},{"c":13.4,"h":13.56,"l":13.28,"n":5498,"o":13.51,"t":"2025-01-08T05:00:00Z","v":240333,"vw":13.413839},{"c":13.52,"h":13.6,"l":13.09,"n":6307,"o":13.09,"t":"2025-01-10T05:00:00Z","v":479905,"vw":13.475018},{"c":14.22,"h":14.255,"l":13.36,"n":5924,"o":13.42,"t":"2025-01-13T05:00:00Z","v":298562,"vw":14.093349},{"c":14.37,"h":14.53,"l":14.115,"n":4922,"o":14.3,"t":"2025-01-14T05:00:00Z","v":274276,"vw":14.330583},{"c":14.99,"h":15.09,"l":14.65,"n":5704,"o":14.86,"t":"2025-01-15T05:00:00Z","v":318924,"vw":14.951688},{"c":14.97,"h":15.05,"l":14.81,"n":6186,"o":15.05,"t":"2025-01-16T05:00:00Z","v":241748,"vw":14.944635},{"c":15.01,"h":15.45,"l":14.99,"n":5159,"o":15.24,"t":"2025-01-17T05:00:00Z","v":240949,"vw":15.068482},{"c":15.19,"h":15.35,"l":15.06,"n":5835,"o":15.28,"t":"2025-01-21T05:00:00Z","v":269641,"vw":15.211537},{"c":14.66,"h":15.1802,"l":14.65,"n":5129,"o":15.15,"t":"2025-01-22T05:00:00Z","v":259339,"vw":14.770318},{"c":14.81,"h":14.905,"l":14.51,"n":5127,"o":14.55,"t":"2025-01-23T05:00:00Z","v":278136,"vw":14.779864},{"c":15.29,"h":15.329,"l":14.7,"n":5308,"o":14.94,"t":"2025-01-24T05:00:00Z","v":294817,"vw":15.202037},{"c":15.19,"h":15.65,"l":15.1,"n":7045,"o":15.17,"t":"2025-01-27T05:00:00Z","v":437948,"vw":15.255182},{"c":15.11,"h":15.59,"l":15.1,"n":6079,"o":15.2,"t":"2025-01-28T05:00:00Z","v":294405,"vw":15.244166},{"c":15.25,"h":15.47,"l":15.0236,"n":6222,"o":15.06,"t":"2025-01-29T05:00:00Z","v":301071,"vw":15.311291},{"c":15.19,"h":15.52,"l":15.055,"n":4931,"o":15.52,"t":"2025-01-30T05:00:00Z","v":262042,"vw":15.233395},{"c":14.94,"h":15.45,"l":14.91,"n":8271,"o":15.12,"t":"2025-01-31T05:00:00Z","v":1243640,"vw":14.979555},{"c":14.41,"h":14.68,"l":14.24,"n":7337,"o":14.6,"t":"2025-02-03T05:00:00Z","v":278380,"vw":14.420067},{"c":14.74,"h":14.83,"l":14.4,"n":5079,"o":14.49,"t":"2025-02-04T05:00:00Z","v":318913,"vw":14.697492},{"c":15.16,"h":15.23,"l":14.77,"n":5611,"o":14.91,"t":"2025-02-05T05:00:00Z","v":255715,"vw":15.071632},{"c":15.35,"h":15.42,"l":15.185,"n":5116,"o":15.28,"t":"2025-02-06T05:00:00Z","v":233764,"vw":15.327538},{"c":15.03,"h":15.47,"l":15.02,"n":4782,"o":15.47,"t":"2025-02-07T05:00:00Z","v":245000,"vw":15.123227},{"c":15.65,"h":15.815,"l":15.42,"n":5859,"o":15.49,"t":"2025-02-10T05:00:00Z","v":298248,"vw":15.641636},{"c":15.61,"h":15.74,"l":15.53,"n":4254,"o":15.54,"t":"2025-02-11T05:00:00Z","v":216673,"vw":15.623843},{"c":15.18,"h":15.529,"l":15.11,"n":4537,"o":15.36,"t":"2025-02-12T05:00:00Z","v":196089,"vw":15.248449},{"c":15.33,"h":15.34,"l":14.87,"n":5047,"o":15.26,"t":"2025-02-13T05:00:00Z","v":241914,"vw":15.174584},{"c":15.41,"h":15.43,"l":15.02,"n":4813,"o":15.29,"t":"2025-02-14T05:00:00Z","v":264013,"vw":15.30887},{"c":15.91,"h":15.98,"l":15.335,"n":6589,"o":15.48,"t":"2025-02-18T05:00:00Z","v":384744,"vw":15.831385},{"c":15.9,"h":16.03,"l":15.54,"n":6757,"o":15.81,"t":"2025-02-19T05:00:00Z","v":481275,"vw":15.818797},{"c":15.93,"h":16.19,"l":15.6,"n":5377,"o":16.04,"t":"2025-02-20T05:00:00Z","v":254746,"vw":15.872949},{"c":15.64,"h":16.21,"l":15.55,"n":6718,"o":16.21,"t":"2025-02-21T05:00:00Z","v":358645,"vw":15.71226},{"c":15.77,"h":16.13,"l":15.48,"n":6631,"o":15.87,"t":"2025-02-24T05:00:00Z","v":340605,"vw":15.851249},{"c":15.79,"h":16.01,"l":15.54,"n":7663,"o":15.78,"t":"2025-02-25T05:00:00Z","v":351639,"vw":15.815901},{"c":15.93,"h":16.085,"l":15.78,"n":6856,"o":15.84,"t":"2025-02-26T05:00:00Z","v":339987,"vw":15.909969},{"c":15.7,"h":15.81,"l":15.25,"n":14119,"o":15.74,"t":"2025-02-27T05:00:00Z","v":711920,"vw":15.625331},{"c":14.44,"h":14.92,"l":14.015,"n":12424,"o":14.76,"t":"2025-02-28T05:00:00Z","v":658176,"vw":14.448285},{"c":13.98,"h":14.87,"l":13.85,"n":7587,"o":14.66,"t":"2025-03-03T05:00:00Z","v":485183,"vw":14.246298},{"c":13.51,"h":13.8099,"l":12.96,"n":8845,"o":13.73,"t":"2025-03-04T05:00:00Z","v":552400,"vw":13.493556},{"c":14.03,"h":14.05,"l":13.59,"n":7683,"o":13.7,"t":"2025-03-05T05:00:00Z","v":451523,"vw":13.878551},{"c":13.9,"h":14.11,"l":13.68,"n":7634,"o":13.96,"t":"2025-03-06T05:00:00Z","v":551365,"vw":13.902343},{"c":14.33,"h":14.35,"l":13.83,"n":7330,"o":13.83,"t":"2025-03-07T05:00:00Z","v":371783,"vw":14.203287},{"c":14.17,"h":14.33,"l":13.745,"n":9713,"o":14.04,"t":"2025-03-10T04:00:00Z","v":471288,"vw":14.1022},{"c":14.17,"h":14.375,"l":14.12,"n":8242,"o":14.24,"t":"2025-03-11T04:00:00Z","v":420976,"vw":14.212993},{"c":13.33,"h":14.22,"l":13.33,"n":6817,"o":14.22,"t":"2025-03-12T04:00:00Z","v":440910,"vw":13.662967},{"c":13.35,"h":13.6,"l":12.985,"n":7292,"o":13.26,"t":"2025-03-13T04:00:00Z","v":463203,"vw":13.257144},{"c":14.05,"h":14.125,"l":13.555,"n":7266,"o":13.7,"t":"2025-03-14T04:00:00Z","v":376732,"vw":13.96561},{"c":13.86,"h":14.25,"l":13.73,"n":8407,"o":14.16,"t":"2025-03-17T04:00:00Z","v":447867,"vw":13.934972},{"c":13.67,"h":13.76,"l":13.54,"n":5721,"o":13.66,"t":"2025-03-18T04:00:00Z","v":326573,"vw":13.661264},{"c":13.97,"h":13.985,"l":13.57,"n":5777,"o":13.67,"t":"2025-03-19T04:00:00Z","v":293159,"vw":13.860445},{"c":13.87,"h":14.105,"l":13.81,"n":6678,"o":13.81,"t":"2025-03-20T04:00:00Z","v":279513,"vw":13.915678},{"c":12.92,"h":13.7,"l":12.8,"n":9382,"o":13.49,"t":"2025-03-21T04:00:00Z","v":1155277,"vw":13.004286},{"c":13.5,"h":13.52,"l":13.115,"n":6375,"o":13.2,"t":"2025-03-24T04:00:00Z","v":383771,"vw":13.405506},{"c":13.6,"h":13.725,"l":13.44,"n":5307,"o":13.44,"t":"2025-03-25T04:00:00Z","v":320937,"vw":13.609468},{"c":13.67,"h":13.94,"l":13.46,"n":6729,"o":13.57,"t":"2025-03-26T04:00:00Z","v":295403,"vw":13.686662},{"c":13.95,"h":13.98,"l":13.35,"n":6289,"o":13.7,"t":"2025-03-27T04:00:00Z","v":322060,"vw":13.824026},{"c":13.59,"h":13.99,"l":13.58,"n":7675,"o":13.91,"t":"2025-03-28T04:00:00Z","v":374814,"vw":13.659032},{"c":13.36,"h":13.43,"l":13.08,"n":4181,"o":13.32,"t":"2025-03-31T04:00:00Z","v":292981,"vw":13.324835},{"c":13.25,"h":13.61,"l":13.11,"n":6266,"o":13.2,"t":"2025-04-01T04:00:00Z","v":425010,"vw":13.291606},{"c":13.76,"h":13.81,"l":12.98,"n":4952,"o":12.98,"t":"2025-04-02T04:00:00Z","v":263284,"vw":13.576951},{"c":12.32,"h":13.02,"l":12.2755,"n":6094,"o":12.82,"t":"2025-04-03T04:00:00Z","v":282900,"vw":12.496819},{"c":11.59,"h":11.77,"l":11.08,"n":7999,"o":11.69,"t":"2025-04-04T04:00:00Z","v":512870,"vw":11.515267},{"c":11.65,"h":12.16,"l":10.78,"n":8189,"o":10.88,"t":"2025-04-07T04:00:00Z","v":572043,"vw":11.614624},{"c":11.45,"h":12.13,"l":11.335,"n":7791,"o":12.13,"t":"2025-04-08T04:00:00Z","v":466848,"vw":11.599671},{"c":12.73,"h":13.03,"l":11.38,"n":7220,"o":11.38,"t":"2025-04-09T04:00:00Z","v":377300,"vw":12.385715},{"c":12.42,"h":12.54,"l":12.01,"n":6955,"o":12.25,"t":"2025-04-10T04:00:00Z","v":315528,"vw":12.347059},{"c":12.68,"h":12.76,"l":12.1801,"n":5369,"o":12.45,"t":"2025-04-11T04:00:00Z","v":267950,"vw":12.595119},{"c":12.66,"h":12.89,"l":12.47,"n":5168,"o":12.89,"t":"2025-04-14T04:00:00Z","v":285686,"vw":12.631653},{"c":12.63,"h":12.79,"l":12.45,"n":4228,"o":12.59,"t":"2025-04-15T04:00:00Z","v":219879,"vw":12.611922},{"c":12.75,"h":12.87,"l":12.56,"n":4612,"o":12.59,"t":"2025-04-16T04:00:00Z","v":251184,"vw":12.734668},{"c":12.97,"h":13.03,"l":12.65,"n":4401,"o":12.72,"t":"2025-04-17T04:00:00Z","v":290098,"vw":12.907059},{"c":12.82,"h":12.99,"l":12.645,"n":4485,"o":12.85,"t":"2025-04-21T04:00:00Z","v":210023,"vw":12.807493},{"c":13.22,"h":13.265,"l":12.8,"n":4964,"o":13.05,"t":"2025-04-22T04:00:00Z","v":254994,"vw":13.126434},{"c":13.14,"h":13.9,"l":13.04,"n":5256,"o":13.54,"t":"2025-04-23T04:00:00Z","v":363148,"vw":13.311067},{"c":13.2,"h":13.29,"l":13.07,"n":6119,"o":13.18,"t":"2025-04-24T04:00:00Z","v":287850,"vw":13.197962},{"c":12.87,"h":13.06,"l":12.73,"n":5997,"o":13,"t":"2025-04-25T04:00:00Z","v":311191,"vw":12.854517},{"c":12.81,"h":13.08,"l":12.69,"n":6497,"o":12.92,"t":"2025-04-28T04:00:00Z","v":326800,"vw":12.814506},{"c":12.75,"h":12.82,"l":12.5,"n":6056,"o":12.64,"t":"2025-04-29T04:00:00Z","v":260242,"vw":12.732302},{"c":12.65,"h":12.71,"l":12.3,"n":6254,"o":12.44,"t":"2025-04-30T04:00:00Z","v":291175,"vw":12.622053},{"c":12.53,"h":12.87,"l":12.52,"n":6162,"o":12.75,"t":"2025-05-01T04:00:00Z","v":218658,"vw":12.613386},{"c":13.12,"h":13.215,"l":12.645,"n":5475,"o":12.65,"t":"2025-05-02T04:00:00Z","v":215466,"vw":13.064619},{"c":13.19,"h":13.315,"l":12.81,"n":6401,"o":12.88,"t":"2025-05-05T04:00:00Z","v":385492,"vw":13.156821},{"c":13.02,"h":13.19,"l":12.94,"n":5973,"o":12.99,"t":"2025-05-06T04:00:00Z","v":314924,"vw":13.057788},{"c":12.89,"h":13.19,"l":12.75,"n":6466,"o":13.19,"t":"2025-05-07T04:00:00Z","v":272568,"vw":12.934841},{"c":13.09,"h":13.24,"l":12.81,"n":6866,"o":12.97,"t":"2025-05-08T04:00:00Z","v":335138,"vw":13.09648},{"c":11.61,"h":12.3699,"l":11,"n":15521,"o":12.1,"t":"2025-05-09T04:00:00Z","v":1098876,"vw":11.508625},{"c":12.83,"h":13.095,"l":12.15,"n":10745,"o":12.3,"t":"2025-05-12T04:00:00Z","v":681069,"vw":12.776204},{"c":13.52,"h":13.64,"l":12.675,"n":8330,"o":12.95,"t":"2025-05-13T04:00:00Z","v":590318,"vw":13.325585},{"c":13.42,"h":13.55,"l":13.25,"n":7510,"o":13.51,"t":"2025-05-14T04:00:00Z","v":425006,"vw":13.427882},{"c":13.46,"h":13.595,"l":13.265,"n":6723,"o":13.3,"t":"2025-05-15T04:00:00Z","v":273918,"vw":13.465848},{"c":13.4,"h":13.47,"l":13.18,"n":6120,"o":13.43,"t":"2025-05-16T04:00:00Z","v":306155,"vw":13.376451},{"c":13.35,"h":13.36,"l":13,"n":5413,"o":13.13,"t":"2025-05-19T04:00:00Z","v":295443,"vw":13.282428},{"c":13.05,"h":13.39,"l":13.02,"n":5339,"o":13.28,"t":"2025-05-20T04:00:00Z","v":234590,"vw":13.122609},{"c":12.44,"h":12.795,"l":12.37,"n":7344,"o":12.65,"t":"2025-05-21T04:00:00Z","v":410464,"vw":12.503882},{"c":12.49,"h":12.5,"l":12.195,"n":6620,"o":12.32,"t":"2025-05-22T04:00:00Z","v":662082,"vw":12.381791},{"c":12.3,"h":12.47,"l":12.16,"n":6508,"o":12.19,"t":"2025-05-23T04:00:00Z","v":361479,"vw":12.305456},{"c":13,"h":13.02,"l":12.32,"n":7355,"o":12.41,"t":"2025-05-27T04:00:00Z","v":546907,"vw":12.867238},{"c":12.55,"h":13.02,"l":12.41,"n":7855,"o":13.02,"t":"2025-05-28T04:00:00Z","v":433943,"vw":12.569654},{"c":12.8,"h":12.82,"l":12.51,"n":6886,"o":12.63,"t":"2025-05-29T04:00:00Z","v":341621,"vw":12.707153},{"c":12.63,"h":12.9142,"l":12.34,"n":5811,"o":12.66,"t":"2025-05-30T04:00:00Z","v":448863,"vw":12.61016},{"c":13.65,"h":13.66,"l":13.06,"n":9839,"o":13.2,"t":"2025-06-02T04:00:00Z","v":668977,"vw":13.502125},{"c":13.81,"h":13.81,"l":13.07,"n":6506,"o":13.42,"t":"2025-06-03T04:00:00Z","v":426531,"vw":13.623384},{"c":14.36,"h":14.385,"l":13.7001,"n":7293,"o":13.81,"t":"2025-06-04T04:00:00Z","v":605930,"vw":14.239782},{"c":14.05,"h":14.485,"l":14.04,"n":8374,"o":14.36,"t":"2025-06-05T04:00:00Z","v":483788,"vw":14.221365},{"c":14.06,"h":14.45,"l":13.98,"n":6997,"o":14.34,"t":"2025-06-06T04:00:00Z","v":356726,"vw":14.153665},{"c":14.56,"h":14.8,"l":14.26,"n":6107,"o":14.33,"t":"2025-06-09T04:00:00Z","v":419776,"vw":14.612527},{"c":14.58,"h":14.905,"l":14.55,"n":5639,"o":14.72,"t":"2025-06-10T04:00:00Z","v":284625,"vw":14.67369},{"c":14.33,"h":14.57,"l":14.18,"n":6345,"o":14.56,"t":"2025-06-11T04:00:00Z","v":421924,"vw":14.358551},{"c":14.06,"h":14.3396,"l":13.99,"n":5656,"o":14,"t":"2025-06-12T04:00:00Z","v":281263,"vw":14.100201},{"c":14.01,"h":14.12,"l":13.84,"n":5983,"o":13.99,"t":"2025-06-13T04:00:00Z","v":309256,"vw":13.986452},{"c":14.17,"h":14.37,"l":14.05,"n":5880,"o":14.31,"t":"2025-06-16T04:00:00Z","v":279371,"vw":14.200405},{"c":14.28,"h":14.56,"l":14.1,"n":4960,"o":14.1,"t":"2025-06-17T04:00:00Z","v":309662,"vw":14.333417},{"c":14.49,"h":14.81,"l":14.28,"n":6470,"o":14.28,"t":"2025-06-18T04:00:00Z","v":488995,"vw":14.554653},{"c":14.31,"h":14.69,"l":14.3,"n":7235,"o":14.61,"t":"2025-06-20T04:00:00Z","v":1126984,"vw":14.419448},{"c":14.48,"h":14.58,"l":14.03,"n":6568,"o":14.15,"t":"2025-06-23T04:00:00Z","v":410143,"vw":14.414872},{"c":14.6,"h":14.7,"l":14.45,"n":5551,"o":14.67,"t":"2025-06-24T04:00:00Z","v":351093,"vw":14.584205},{"c":14.78,"h":14.845,"l":14.49,"n":6809,"o":14.63,"t":"2025-06-25T04:00:00Z","v":283991,"vw":14.753936},{"c":15.25,"h":15.25,"l":14.83,"n":6485,"o":14.91,"t":"2025-06-26T04:00:00Z","v":285542,"vw":15.156336},{"c":15.57,"h":15.64,"l":15.13,"n":6712,"o":15.26,"t":"2025-06-27T04:00:00Z","v":1000332,"vw":15.536196},{"c":15.41,"h":15.769,"l":15.335,"n":8762,"o":15.59,"t":"2025-06-30T04:00:00Z","v":619512,"vw":15.474769},{"c":15.75,"h":15.96,"l":15.21,"n":6179,"o":15.34,"t":"2025-07-01T04:00:00Z","v":285044,"vw":15.702043},{"c":16.58,"h":16.585,"l":15.815,"n":6793,"o":15.9,"t":"2025-07-02T04:00:00Z","v":329747,"vw":16.402603},{"c":16.57,"h":16.7,"l":16.27,"n":3654,"o":16.38,"t":"2025-07-03T04:00:00Z","v":167227,"vw":16.5503},{"c":16.1,"h":16.6,"l":16.05,"n":5719,"o":16.46,"t":"2025-07-07T04:00:00Z","v":258592,"vw":16.170132},{"c":16.17,"h":16.51,"l":16.16,"n":5056,"o":16.23,"t":"2025-07-08T04:00:00Z","v":288870,"vw":16.237864},{"c":16.04,"h":16.21,"l":15.78,"n":4550,"o":16.18,"t":"2025-07-09T04:00:00Z","v":309552,"vw":16.036005},{"c":16.34,"h":16.58,"l":16.03,"n":5504,"o":16.16,"t":"2025-07-10T04:00:00Z","v":240867,"vw":16.374253},{"c":16.2,"h":16.25,"l":16.02,"n":4860,"o":16.16,"t":"2025-07-11T04:00:00Z","v":232450,"vw":16.17153},{"c":16.13,"h":16.23,"l":15.835,"n":5912,"o":16.11,"t":"2025-07-14T04:00:00Z","v":248435,"vw":16.094649},{"c":15.82,"h":16.28,"l":15.82,"n":5778,"o":16.24,"t":"2025-07-15T04:00:00Z","v":294304,"vw":15.910772},{"c":15.86,"h":15.945,"l":15.64,"n":4756,"o":15.84,"t":"2025-07-16T04:00:00Z","v":217125,"vw":15.841827},{"c":16.31,"h":16.41,"l":15.85,"n":4997,"o":15.89,"t":"2025-07-17T04:00:00Z","v":236412,"vw":16.258813},{"c":16.2,"h":16.55,"l":16.135,"n":5586,"o":16.47,"t":"2025-07-18T04:00:00Z","v":285834,"vw":16.291482},{"c":16.46,"h":16.83,"l":16.33,"n":5694,"o":16.4,"t":"2025-07-21T04:00:00Z","v":271501,"vw":16.562308},{"c":16.83,"h":17.055,"l":16.6,"n":5565,"o":16.6,"t":"2025-07-22T04:00:00Z","v":316658,"vw":16.897761},{"c":17.75,"h":18.17,"l":17.18,"n":10296,"o":17.53,"t":"2025-07-23T04:00:00Z","v":875175,"vw":17.602264},{"c":16.78,"h":17.7004,"l":16.76,"n":8264,"o":17.56,"t":"2025-07-24T04:00:00Z","v":441840,"vw":16.932777},{"c":17,"h":17.045,"l":16.67,"n":6270,"o":16.86,"t":"2025-07-25T04:00:00Z","v":285689,"vw":16.912611},{"c":16.66,"h":17,"l":16.645,"n":5982,"o":16.92,"t":"2025-07-28T04:00:00Z","v":329189,"vw":16.71509},{"c":16.21,"h":16.775,"l":16.11,"n":6447,"o":16.72,"t":"2025-07-29T04:00:00Z","v":401358,"vw":16.278168},{"c":16.05,"h":16.34,"l":15.94,"n":7387,"o":16.14,"t":"2025-07-30T04:00:00Z","v":455582,"vw":16.130063},{"c":15.8,"h":15.995,"l":15.7,"n":5457,"o":15.85,"t":"2025-07-31T04:00:00Z","v":234346,"vw":15.83443},{"c":15.06,"h":15.47,"l":14.97,"n":7350,"o":15.47,"t":"2025-08-01T04:00:00Z","v":506909,"vw":15.096853},{"c":15.13,"h":15.38,"l":14.98,"n":5321,"o":15.16,"t":"2025-08-04T04:00:00Z","v":261595,"vw":15.093314},{"c":15.44,"h":15.45,"l":14.985,"n":4600,"o":15.19,"t":"2025-08-05T04:00:00Z","v":230818,"vw":15.359492},{"c":15.3,"h":15.4,"l":15.18,"n":4639,"o":15.4,"t":"2025-08-06T04:00:00Z","v":274814,"vw":15.266669},{"c":15.08,"h":15.645,"l":14.93,"n":6537,"o":15.6,"t":"2025-08-07T04:00:00Z","v":278428,"vw":15.07294},{"c":15.57,"h":15.99,"l":14.945,"n":8803,"o":15.81,"t":"2025-08-08T04:00:00Z","v":525294,"vw":15.572206},{"c":15.29,"h":15.58,"l":14.5,"n":9515,"o":15.45,"t":"2025-08-11T04:00:00Z","v":629394,"vw":15.052299},{"c":15.97,"h":16.14,"l":15.3,"n":6234,"o":15.47,"t":"2025-08-12T04:00:00Z","v":348279,"vw":15.990348},{"c":16.4,"h":16.455,"l":15.955,"n":6180,"o":16.12,"t":"2025-08-13T04:00:00Z","v":370733,"vw":16.31341},{"c":15.94,"h":16.215,"l":15.7,"n":5100,"o":16.2,"t":"2025-08-14T04:00:00Z","v":287952,"vw":15.918888},{"c":15.66,"h":16.0496,"l":15.63,"n":4400,"o":16.01,"t":"2025-08-15T04:00:00Z","v":255728,"vw":15.730275},{"c":15.85,"h":15.86,"l":15.58,"n":4647,"o":15.72,"t":"2025-08-18T04:00:00Z","v":237138,"vw":15.777755},{"c":16.19,"h":16.24,"l":15.87,"n":5082,"o":15.92,"t":"2025-08-19T04:00:00Z","v":293344,"vw":16.100574},{"c":16.14,"h":16.29,"l":15.95,"n":4646,"o":16.16,"t":"2025-08-20T04:00:00Z","v":439819,"vw":16.097672},{"c":15.94,"h":16.11,"l":15.75,"n":4327,"o":15.99,"t":"2025-08-21T04:00:00Z","v":181991,"vw":15.923791},{"c":16.6,"h":16.85,"l":15.96,"n":5713,"o":16.01,"t":"2025-08-22T04:00:00Z","v":294221,"vw":16.600178},{"c":16.66,"h":16.82,"l":16.45,"n":5401,"o":16.59,"t":"2025-08-25T04:00:00Z","v":198373,"vw":16.646514},{"c":16.76,"h":17.124,"l":16.68,"n":6761,"o":16.96,"t":"2025-08-26T04:00:00Z","v":305330,"vw":16.829823},{"c":16.56,"h":16.89,"l":16.485,"n":7449,"o":16.57,"t":"2025-08-27T04:00:00Z","v":196714,"vw":16.578649},{"c":16.61,"h":16.73,"l":16.45,"n":6278,"o":16.71,"t":"2025-08-28T04:00:00Z","v":226295,"vw":16.620191},{"c":16.43,"h":16.73,"l":16.3375,"n":4553,"o":16.64,"t":"2025-08-29T04:00:00Z","v":185064,"vw":16.44136},{"c":16.2,"h":16.4,"l":15.91,"n":7089,"o":16.16,"t":"2025-09-02T04:00:00Z","v":533047,"vw":16.243221},{"c":16.35,"h":16.36,"l":15.83,"n":6351,"o":16.14,"t":"2025-09-03T04:00:00Z","v":293459,"vw":16.196616},{"c":16.76,"h":16.855,"l":16.21,"n":7325,"o":16.24,"t":"2025-09-04T04:00:00Z","v":349350,"vw":16.695913},{"c":17.04,"h":17.2,"l":16.67,"n":7389,"o":16.82,"t":"2025-09-05T04:00:00Z","v":336446,"vw":16.939682},{"c":16.82,"h":17.23,"l":16.62,"n":7193,"o":17.06,"t":"2025-09-08T04:00:00Z","v":239395,"vw":16.841013},{"c":16.32,"h":16.93,"l":16.32,"n":7176,"o":16.77,"t":"2025-09-09T04:00:00Z","v":306643,"vw":16.411349},{"c":16.61,"h":16.64,"l":16.23,"n":5873,"o":16.23,"t":"2025-09-10T04:00:00Z","v":226173,"vw":16.557813},{"c":16.98,"h":17,"l":16.52,"n":6716,"o":16.52,"t":"2025-09-11T04:00:00Z","v":390741,"vw":16.845848},{"c":16.67,"h":17.08,"l":16.62,"n":5916,"o":16.8,"t":"2025-09-12T04:00:00Z","v":180429,"vw":16.715299},{"c":16.97,"h":16.99,"l":16.54,"n":4874,"o":16.71,"t":"2025-09-15T04:00:00Z","v":215656,"vw":16.904907},{"c":16.81,"h":17.05,"l":16.68,"n":7013,"o":16.93,"t":"2025-09-16T04:00:00Z","v":269557,"vw":16.813511},{"c":16.48,"h":17.13,"l":16.36,"n":7185,"o":16.75,"t":"2025-09-17T04:00:00Z","v":353944,"vw":16.709211},{"c":16.65,"h":16.81,"l":16.34,"n":6379,"o":16.7,"t":"2025-09-18T04:00:00Z","v":275448,"vw":16.664461},{"c":16.41,"h":16.8035,"l":16.33,"n":6389,"o":16.71,"t":"2025-09-19T04:00:00Z","v":1043110,"vw":16.431482},{"c":16.41,"h":16.58,"l":16.06,"n":7594,"o":16.33,"t":"2025-09-22T04:00:00Z","v":378823,"vw":16.371352},{"c":16.46,"h":16.79,"l":16.39,"n":6117,"o":16.59,"t":"2025-09-23T04:00:00Z","v":296842,"vw":16.545754},{"c":16.79,"h":16.79,"l":16.405,"n":6174,"o":16.46,"t":"2025-09-24T04:00:00Z","v":273017,"vw":16.708142},{"c":16.7,"h":16.92,"l":16.48,"n":6964,"o":16.73,"t":"2025-09-25T04:00:00Z","v":283824,"vw":16.70543},{"c":17.01,"h":17.05,"l":16.72,"n":6044,"o":16.72,"t":"2025-09-26T04:00:00Z","v":223726,"vw":16.933886},{"c":16.4,"h":17.17,"l":16.37,"n":6415,"o":17.17,"t":"2025-09-29T04:00:00Z","v":312575,"vw":16.513435},{"c":16.53,"h":16.56,"l":16.24,"n":6539,"o":16.24,"t":"2025-09-30T04:00:00Z","v":279260,"vw":16.455022},{"c":16.75,"h":16.92,"l":16.4,"n":5091,"o":16.45,"t":"2025-10-01T04:00:00Z","v":225270,"vw":16.781817},{"c":16.92,"h":16.94,"l":16.59,"n":5448,"o":16.7,"t":"2025-10-02T04:00:00Z","v":220713,"vw":16.815979},{"c":16.85,"h":17.14,"l":16.83,"n":4835,"o":16.99,"t":"2025-10-03T04:00:00Z","v":204886,"vw":16.889248},{"c":16.62,"h":16.95,"l":16.585,"n":5556,"o":16.84,"t":"2025-10-06T04:00:00Z","v":214573,"vw":16.697295},{"c":16.62,"h":16.915,"l":16.57,"n":5769,"o":16.67,"t":"2025-10-07T04:00:00Z","v":209142,"vw":16.662351},{"c":17.01,"h":17.01,"l":16.67,"n":5371,"o":16.73,"t":"2025-10-08T04:00:00Z","v":205091,"vw":16.940211},{"c":16.5,"h":17.3,"l":16.49,"n":6186,"o":17.1,"t":"2025-10-09T04:00:00Z","v":226953,"vw":16.677853},{"c":15.87,"h":16.585,"l":15.87,"n":7574,"o":16.41,"t":"2025-10-10T04:00:00Z","v":328074,"vw":15.986277},{"c":16.63,"h":16.81,"l":16.22,"n":5843,"o":16.22,"t":"2025-10-13T04:00:00Z","v":254821,"vw":16.620303},{"c":16.99,"h":17.31,"l":16.27,"n":5998,"o":16.27,"t":"2025-10-14T04:00:00Z","v":248351,"vw":16.937429},{"c":16.9,"h":17.23,"l":16.84,"n":5001,"o":17.11,"t":"2025-10-15T04:00:00Z","v":220642,"vw":16.941152},{"c":16.58,"h":17.09,"l":16.44,"n":6296,"o":16.89,"t":"2025-10-16T04:00:00Z","v":228612,"vw":16.61427},{"c":16.52,"h":16.76,"l":16.45,"n":5281,"o":16.46,"t":"2025-10-17T04:00:00Z","v":177532,"vw":16.553514},{"c":17.21,"h":17.23,"l":16.72,"n":4546,"o":16.72,"t":"2025-10-20T04:00:00Z","v":271631,"vw":17.097475},{"c":17.89,"h":18.39,"l":17.05,"n":8682,"o":17.1,"t":"2025-10-21T04:00:00Z","v":473751,"vw":17.880802},{"c":17.3,"h":17.845,"l":17.14,"n":6591,"o":17.79,"t":"2025-10-22T04:00:00Z","v":255762,"vw":17.373147},{"c":17.78,"h":17.94,"l":17.37,"n":5357,"o":17.37,"t":"2025-10-23T04:00:00Z","v":199064,"vw":17.756695},{"c":17.91,"h":17.965,"l":17.7,"n":5107,"o":17.84,"t":"2025-10-24T04:00:00Z","v":179578,"vw":17.883588},{"c":17.74,"h":18.01,"l":17.6806,"n":4686,"o":17.95,"t":"2025-10-27T04:00:00Z","v":184090,"vw":17.797913},{"c":17.91,"h":18.055,"l":17.57,"n":6372,"o":17.57,"t":"2025-10-28T04:00:00Z","v":350751,"vw":17.891228},{"c":17.85,"h":18.02,"l":17.6,"n":8104,"o":17.85,"t":"2025-10-29T04:00:00Z","v":321510,"vw":17.812158},{"c":17.63,"h":17.84,"l":17.38,"n":6489,"o":17.63,"t":"2025-10-30T04:00:00Z","v":274004,"vw":17.630935},{"c":17.59,"h":17.72,"l":17.27,"n":5021,"o":17.47,"t":"2025-10-31T04:00:00Z","v":224570,"vw":17.590524},{"c":17.77,"h":17.77,"l":17.22,"n":5586,"o":17.54,"t":"2025-11-03T05:00:00Z","v":255405,"vw":17.637332},{"c":17.41,"h":17.67,"l":17.23,"n":6751,"o":17.35,"t":"2025-11-04T05:00:00Z","v":316684,"vw":17.457548},{"c":17.98,"h":18.04,"l":17.18,"n":5530,"o":17.4,"t":"2025-11-05T05:00:00Z","v":220672,"vw":17.922236},{"c":17.25,"h":18.04,"l":17.19,"n":10284,"o":17.84,"t":"2025-11-06T05:00:00Z","v":339042,"vw":17.418729},{"c":17,"h":18.5,"l":16.93,"n":9267,"o":18.09,"t":"2025-11-07T05:00:00Z","v":415318,"vw":17.24742},{"c":16.15,"h":17.39,"l":16.015,"n":9123,"o":17.08,"t":"2025-11-10T05:00:00Z","v":404263,"vw":16.388219},{"c":15.9,"h":16.325,"l":15.89,"n":6534,"o":16.12,"t":"2025-11-11T05:00:00Z","v":286981,"vw":15.977646},{"c":16.07,"h":16.3999,"l":15.91,"n":6986,"o":16.06,"t":"2025-11-12T05:00:00Z","v":373460,"vw":16.120184},{"c":15.97,"h":16.33,"l":15.84,"n":8001,"o":16.04,"t":"2025-11-13T05:00:00Z","v":420240,"vw":15.965619},{"c":15.95,"h":16.13,"l":15.539,"n":5547,"o":15.66,"t":"2025-11-14T05:00:00Z","v":215820,"vw":15.953434},{"c":15.58,"h":16.08,"l":15.5,"n":6535,"o":15.91,"t":"2025-11-17T05:00:00Z","v":272335,"vw":15.695049},{"c":15.7,"h":15.79,"l":15.241,"n":7221,"o":15.34,"t":"2025-11-18T05:00:00Z","v":406355,"vw":15.650302},{"c":15.93,"h":15.95,"l":15.43,"n":7596,"o":15.76,"t":"2025-11-19T05:00:00Z","v":400324,"vw":15.853932},{"c":15.81,"h":16.36,"l":15.78,"n":6465,"o":16.24,"t":"2025-11-20T05:00:00Z","v":303317,"vw":15.886457},{"c":16.19,"h":16.525,"l":15.6,"n":6975,"o":15.82,"t":"2025-11-21T05:00:00Z","v":349939,"vw":16.185115},{"c":16.3,"h":16.45,"l":16,"n":5066,"o":16.11,"t":"2025-11-24T05:00:00Z","v":352572,"vw":16.308579},{"c":16.87,"h":17.05,"l":16.38,"n":5474,"o":16.41,"t":"2025-11-25T05:00:00Z","v":271092,"vw":16.841047},{"c":16.94,"h":17.135,"l":16.76,"n":5349,"o":16.76,"t":"2025-11-26T05:00:00Z","v":338097,"vw":16.954055},{"c":16.91,"h":16.935,"l":16.72,"n":3473,"o":16.93,"t":"2025-11-28T05:00:00Z","v":120618,"vw":16.863328},{"c":17.07,"h":17.22,"l":16.68,"n":5592,"o":16.68,"t":"2025-12-01T05:00:00Z","v":249263,"vw":17.067004},{"c":16.8,"h":17.13,"l":16.72,"n":4083,"o":17.13,"t":"2025-12-02T05:00:00Z","v":185325,"vw":16.827902},{"c":17.52,"h":17.72,"l":16.765,"n":6196,"o":16.85,"t":"2025-12-03T05:00:00Z","v":323249,"vw":17.47886},{"c":17.31,"h":17.45,"l":17.135,"n":5614,"o":17.38,"t":"2025-12-04T05:00:00Z","v":234516,"vw":17.31091},{"c":17.4,"h":17.57,"l":17.22,"n":5134,"o":17.29,"t":"2025-12-05T05:00:00Z","v":219345,"vw":17.406251},{"c":17.03,"h":17.56,"l":17,"n":5924,"o":17.52,"t":"2025-12-08T05:00:00Z","v":237078,"vw":17.181757},{"c":17.24,"h":17.31,"l":16.91,"n":5651,"o":16.91,"t":"2025-12-09T05:00:00Z","v":253869,"vw":17.198602},{"c":17.9,"h":18.2,"l":17.115,"n":7808,"o":17.14,"t":"2025-12-10T05:00:00Z","v":497966,"vw":17.828238},{"c":18.4,"h":18.52,"l":17.82,"n":8380,"o":17.82,"t":"2025-12-11T05:00:00Z","v":338669,"vw":18.341029},{"c":18.21,"h":18.545,"l":18.03,"n":8897,"o":18.4,"t":"2025-12-12T05:00:00Z","v":519321,"vw":18.213111},{"c":18.16,"h":18.405,"l":18.045,"n":5907,"o":18.33,"t":"2025-12-15T05:00:00Z","v":245336,"vw":18.176976},{"c":18.34,"h":18.51,"l":18.09,"n":6306,"o":18.09,"t":"2025-12-16T05:00:00Z","v":280440,"vw":18.318532},{"c":19.03,"h":19.1337,"l":18.301,"n":9553,"o":18.35,"t":"2025-12-17T05:00:00Z","v":602943,"vw":18.81902},{"c":18.72,"h":19.19,"l":18.62,"n":5892,"o":19.12,"t":"2025-12-18T05:00:00Z","v":297476,"vw":18.853114},{"c":17.46,"h":18.67,"l":17.14,"n":9471,"o":18.5,"t":"2025-12-19T05:00:00Z","v":1670464,"vw":17.513992},{"c":17.64,"h":17.84,"l":17.495,"n":6481,"o":17.55,"t":"2025-12-22T05:00:00Z","v":310758,"vw":17.636296},{"c":17.8,"h":17.99,"l":17.5041,"n":4855,"o":17.55,"t":"2025-12-23T05:00:00Z","v":236913,"vw":17.776784},{"c":17.89,"h":17.92,"l":17.74,"n":2651,"o":17.86,"t":"2025-12-24T05:00:00Z","v":103405,"vw":17.853702},{"c":17.79,"h":17.95,"l":17.67,"n":3214,"o":17.92,"t":"2025-12-26T05:00:00Z","v":144412,"vw":17.806672},{"c":17.55,"h":17.775,"l":17.42,"n":5110,"o":17.65,"t":"2025-12-29T05:00:00Z","v":211996,"vw":17.568569},{"c":17.33,"h":17.64,"l":17.31,"n":4229,"o":17.59,"t":"2025-12-30T05:00:00Z","v":200148,"vw":17.426291},{"c":17.16,"h":17.44,"l":16.97,"n":4803,"o":17.44,"t":"2025-12-31T05:00:00Z","v":228267,"vw":17.120499},{"c":17.79,"h":17.85,"l":17.26,"n":4381,"o":17.33,"t":"2026-01-02T05:00:00Z","v":217191,"vw":17.690283},{"c":18.19,"h":18.6,"l":17.78,"n":7794,"o":17.79,"t":"2026-01-05T05:00:00Z","v":341790,"vw":18.253599},{"c":18.76,"h":18.86,"l":17.91,"n":7200,"o":17.91,"t":"2026-01-06T05:00:00Z","v":334609,"vw":18.65715},{"c":18.6,"h":18.775,"l":18.275,"n":5639,"o":18.7,"t":"2026-01-07T05:00:00Z","v":245404,"vw":18.554604},{"c":19.02,"h":19.2701,"l":18.34,"n":7252,"o":18.44,"t":"2026-01-08T05:00:00Z","v":322986,"vw":19.001712},{"c":19.31,"h":19.44,"l":18.81,"n":6156,"o":19.01,"t":"2026-01-09T05:00:00Z","v":264950,"vw":19.227622},{"c":19.46,"h":19.62,"l":19.08,"n":6894,"o":19.24,"t":"2026-01-12T05:00:00Z","v":315038,"vw":19.433714},{"c":19.35,"h":19.72,"l":19.3,"n":5052,"o":19.56,"t":"2026-01-13T05:00:00Z","v":225746,"vw":19.458154},{"c":20.22,"h":20.24,"l":19.35,"n":7759,"o":19.35,"t":"2026-01-14T05:00:00Z","v":362040,"vw":20.016981},{"c":20.79,"h":21.01,"l":20.02,"n":12148,"o":20.02,"t":"2026-01-15T05:00:00Z","v":848578,"vw":20.745717},{"c":19.87,"h":20.57,"l":19.81,"n":7490,"o":20.57,"t":"2026-01-16T05:00:00Z","v":421842,"vw":20.027304},{"c":19.63,"h":20.1,"l":19.52,"n":8216,"o":19.53,"t":"2026-01-20T05:00:00Z","v":431147,"vw":19.779942},{"c":20.34,"h":20.43,"l":19.7375,"n":7178,"o":19.9,"t":"2026-01-21T05:00:00Z","v":236306,"vw":20.280472},{"c":20.35,"h":20.83,"l":20.16,"n":6304,"o":20.6,"t":"2026-01-22T05:00:00Z","v":295633,"vw":20.500076},{"c":20.1,"h":20.515,"l":20.06,"n":9269,"o":20.36,"t":"2026-01-23T05:00:00Z","v":480522,"vw":20.214291},{"c":19.44,"h":20.46,"l":19.36,"n":8546,"o":20.34,"t":"2026-01-26T05:00:00Z","v":401211,"vw":19.591556},{"c":19.64,"h":19.68,"l":19.05,"n":6299,"o":19.4,"t":"2026-01-27T05:00:00Z","v":327929,"vw":19.560744},{"c":19.26,"h":19.65,"l":19.08,"n":5088,"o":19.65,"t":"2026-01-28T05:00:00Z","v":253757,"vw":19.282775},{"c":19.86,"h":19.86,"l":19.2,"n":8750,"o":19.64,"t":"2026-01-29T05:00:00Z","v":350654,"vw":19.681273},{"c":19.95,"h":20.21,"l":19.53,"n":10701,"o":19.53,"t":"2026-01-30T05:00:00Z","v":898948,"vw":19.946861},{"c":20.59,"h":20.79,"l":19.79,"n":7027,"o":19.82,"t":"2026-02-02T05:00:00Z","v":354806,"vw":20.526215},{"c":21.05,"h":21.255,"l":20.63,"n":8899,"o":20.81,"t":"2026-02-03T05:00:00Z","v":481065,"vw":20.933997},{"c":21.36,"h":21.54,"l":20.9046,"n":8806,"o":21.18,"t":"2026-02-04T05:00:00Z","v":426565,"vw":21.243992},{"c":20.76,"h":21.54,"l":20.61,"n":7808,"o":21.43,"t":"2026-02-05T05:00:00Z","v":363674,"vw":20.853575},{"c":21.3,"h":21.4,"l":20.69,"n":9386,"o":20.83,"t":"2026-02-06T05:00:00Z","v":390872,"vw":21.211699},{"c":21.27,"h":21.505,"l":20.97,"n":6364,"o":21.27,"t":"2026-02-09T05:00:00Z","v":273028,"vw":21.256067},{"c":20.91,"h":21.44,"l":20.795,"n":6106,"o":21.31,"t":"2026-02-10T05:00:00Z","v":237164,"vw":20.992646},{"c":21.51,"h":21.73,"l":20.9815,"n":4907,"o":21.2,"t":"2026-02-11T05:00:00Z","v":268865,"vw":21.418763},{"c":20.7,"h":21.64,"l":20.48,"n":7028,"o":21.62,"t":"2026-02-12T05:00:00Z","v":328345,"vw":20.813909},{"c":20.7,"h":20.7,"l":19.65,"n":8182,"o":20.33,"t":"2026-02-13T05:00:00Z","v":456820,"vw":20.382934},{"c":21,"h":21,"l":20.24,"n":5692,"o":20.43,"t":"2026-02-17T05:00:00Z","v":284611,"vw":20.783533},{"c":20.98,"h":21.41,"l":20.86,"n":8234,"o":21,"t":"2026-02-18T05:00:00Z","v":382610,"vw":21.080742},{"c":20.93,"h":21.04,"l":20.4,"n":8178,"o":20.83,"t":"2026-02-19T05:00:00Z","v":409161,"vw":20.786282},{"c":17.58,"h":19.2499,"l":16.965,"n":20940,"o":17.69,"t":"2026-02-20T05:00:00Z","v":1151146,"vw":17.645986},{"c":17.52,"h":17.6,"l":16.63,"n":12219,"o":17.51,"t":"2026-02-23T05:00:00Z","v":745363,"vw":17.241413},{"c":16.85,"h":17.61,"l":16.69,"n":8954,"o":17.38,"t":"2026-02-24T05:00:00Z","v":537264,"vw":16.924675},{"c":17.14,"h":17.21,"l":16.49,"n":9830,"o":17.05,"t":"2026-02-25T05:00:00Z","v":695870,"vw":16.886715},{"c":17.3,"h":17.39,"l":16.915,"n":6107,"o":17.14,"t":"2026-02-26T05:00:00Z","v":340223,"vw":17.247984},{"c":17,"h":17.07,"l":16.69,"n":6213,"o":17.04,"t":"2026-02-27T05:00:00Z","v":332119,"vw":16.957445},{"c":17.72,"h":17.86,"l":16.5201,"n":9093,"o":16.65,"t":"2026-03-02T05:00:00Z","v":507164,"vw":17.565419},{"c":17.39,"h":17.51,"l":16.54,"n":9420,"o":16.99,"t":"2026-03-03T05:00:00Z","v":458338,"vw":17.210955},{"c":17.81,"h":17.97,"l":17.24,"n":8390,"o":17.54,"t":"2026-03-04T05:00:00Z","v":393292,"vw":17.797513},{"c":17.81,"h":17.84,"l":17.37,"n":8085,"o":17.62,"t":"2026-03-05T05:00:00Z","v":455285,"vw":17.681736},{"c":16.88,"h":17.44,"l":16.83,"n":8267,"o":17.44,"t":"2026-03-06T05:00:00Z","v":415651,"vw":16.959424},{"c":16.42,"h":16.76,"l":16.01,"n":7905,"o":16.49,"t":"2026-03-09T04:00:00Z","v":342511,"vw":16.354128},{"c":16.12,"h":16.66,"l":16.05,"n":13821,"o":16.36,"t":"2026-03-10T04:00:00Z","v":687009,"vw":16.21736},{"c":15.92,"h":16.13,"l":15.6,"n":11342,"o":16.01,"t":"2026-03-11T04:00:00Z","v":534671,"vw":15.906338},{"c":15.22,"h":15.89,"l":15.14,"n":10528,"o":15.6,"t":"2026-03-12T04:00:00Z","v":462816,"vw":15.303662},{"c":14.68,"h":15.36,"l":14.63,"n":10169,"o":15.17,"t":"2026-03-13T04:00:00Z","v":608642,"vw":14.746921},{"c":14.56,"h":14.9347,"l":14.19,"n":11717,"o":14.86,"t":"2026-03-16T04:00:00Z","v":598447,"vw":14.547855},{"c":14.74,"h":14.885,"l":14.56,"n":7800,"o":14.73,"t":"2026-03-17T04:00:00Z","v":434845,"vw":14.706233},{"c":14.9,"h":14.91,"l":14.54,"n":8434,"o":14.65,"t":"2026-03-18T04:00:00Z","v":454952,"vw":14.802779},{"c":14.9,"h":15.095,"l":14.55,"n":10804,"o":14.55,"t":"2026-03-19T04:00:00Z","v":502213,"vw":14.871884},{"c":14.82,"h":15.17,"l":14.76,"n":14539,"o":15.04,"t":"2026-03-20T04:00:00Z","v":2866228,"vw":14.834468},{"c":15.65,"h":15.76,"l":14.94,"n":10476,"o":15.11,"t":"2026-03-23T04:00:00Z","v":486887,"vw":15.577115},{"c":16.41,"h":16.61,"l":15.47,"n":8134,"o":15.47,"t":"2026-03-24T04:00:00Z","v":463703,"vw":16.385113},{"c":16.65,"h":16.88,"l":16.39,"n":6617,"o":16.72,"t":"2026-03-25T04:00:00Z","v":272910,"vw":16.65042},{"c":16.31,"h":16.732,"l":16.22,"n":7445,"o":16.49,"t":"2026-03-26T04:00:00Z","v":362527,"vw":16.383052},{"c":16.03,"h":16.34,"l":16.02,"n":5955,"o":16.13,"t":"2026-03-27T04:00:00Z","v":248974,"vw":16.101707},{"c":16.2,"h":16.44,"l":16.06,"n":5910,"o":16.27,"t":"2026-03-30T04:00:00Z","v":249527,"vw":16.235156},{"c":16.34,"h":16.665,"l":16.06,"n":8937,"o":16.37,"t":"2026-03-31T04:00:00Z","v":401227,"vw":16.316036},{"c":16.42,"h":16.6693,"l":16.41,"n":6551,"o":16.41,"t":"2026-04-01T04:00:00Z","v":275658,"vw":16.500894},{"c":16.18,"h":16.53,"l":16.05,"n":6530,"o":16.39,"t":"2026-04-02T04:00:00Z","v":285103,"vw":16.192087},{"c":16.02,"h":16.115,"l":15.62,"n":5530,"o":15.96,"t":"2026-04-06T04:00:00Z","v":269857,"vw":15.939103},{"c":16.1,"h":16.19,"l":15.74,"n":6793,"o":16.03,"t":"2026-04-07T04:00:00Z","v":271957,"vw":16.022437},{"c":17,"h":17.185,"l":16.56,"n":6565,"o":16.56,"t":"2026-04-08T04:00:00Z","v":358002,"vw":16.973587},{"c":17.41,"h":17.46,"l":16.91,"n":7272,"o":16.91,"t":"2026-04-09T04:00:00Z","v":302737,"vw":17.354424},{"c":17.74,"h":17.84,"l":17.33,"n":6014,"o":17.48,"t":"2026-04-10T04:00:00Z","v":291433,"vw":17.692229},{"c":18,"h":18.02,"l":17.51,"n":6181,"o":17.69,"t":"2026-04-13T04:00:00Z","v":222626,"vw":17.923711},{"c":17.53,"h":18.07,"l":17.49,"n":5371,"o":17.97,"t":"2026-04-14T04:00:00Z","v":210589,"vw":17.607761},{"c":17.52,"h":17.73,"l":17.36,"n":5564,"o":17.65,"t":"2026-04-15T04:00:00Z","v":186127,"vw":17.500076},{"c":17.69,"h":17.91,"l":17.55,"n":5940,"o":17.55,"t":"2026-04-16T04:00:00Z","v":226168,"vw":17.679034},{"c":18.05,"h":18.3,"l":17.75,"n":5528,"o":17.86,"t":"2026-04-17T04:00:00Z","v":204511,"vw":18.094309},{"c":18.53,"h":18.61,"l":17.92,"n":6426,"o":17.92,"t":"2026-04-20T04:00:00Z","v":277892,"vw":18.490235},{"c":18.55,"h":19,"l":18.34,"n":6450,"o":18.64,"t":"2026-04-21T04:00:00Z","v":269835,"vw":18.552714},{"c":18.73,"h":18.74,"l":18.56,"n":6150,"o":18.7,"t":"2026-04-22T04:00:00Z","v":238480,"vw":18.698944},{"c":18.75,"h":19.24,"l":18.44,"n":5043,"o":18.9,"t":"2026-04-23T04:00:00Z","v":194860,"vw":18.759598},{"c":19.11,"h":19.18,"l":18.355,"n":5661,"o":18.61,"t":"2026-04-24T04:00:00Z","v":209934,"vw":19.000751},{"c":19.36,"h":19.52,"l":19.06,"n":5805,"o":19.18,"t":"2026-04-27T04:00:00Z","v":245508,"vw":19.367336},{"c":19.17,"h":19.49,"l":19.16,"n":6843,"o":19.48,"t":"2026-04-28T04:00:00Z","v":274030,"vw":19.267982},{"c":18.88,"h":19.38,"l":18.715,"n":7434,"o":19.24,"t":"2026-04-29T04:00:00Z","v":351958,"vw":18.910985},{"c":19.24,"h":19.36,"l":18.4463,"n":7340,"o":18.69,"t":"2026-04-30T04:00:00Z","v":346852,"vw":19.192508},{"c":19.14,"h":19.3,"l":18.93,"n":6780,"o":19.15,"t":"2026-05-01T04:00:00Z","v":254841,"vw":19.150701},{"c":18.62,"h":19.13,"l":18.45,"n":8364,"o":19.13,"t":"2026-05-04T04:00:00Z","v":305078,"vw":18.666957},{"c":19.28,"h":19.9,"l":17.51,"n":10148,"o":17.51,"t":"2026-05-05T04:00:00Z","v":479032,"vw":19.402417},{"c":19.07,"h":19.75,"l":18.98,"n":10276,"o":19.69,"t":"2026-05-06T04:00:00Z","v":364432,"vw":19.190887},{"c":18.32,"h":19.15,"l":18.12,"n":8237,"o":19.02,"t":"2026-05-07T04:00:00Z","v":320546,"vw":18.381733},{"c":18.45,"h":18.61,"l":18.14,"n":6457,"o":18.35,"t":"2026-05-08T04:00:00Z","v":299483,"vw":18.450287},{"c":18.31,"h":18.83,"l":18.2,"n":5825,"o":18.53,"t":"2026-05-11T04:00:00Z","v":261452,"vw":18.365923},{"c":17.62,"h":18.12,"l":17.6,"n":7580,"o":18.12,"t":"2026-05-12T04:00:00Z","v":295871,"vw":17.779071},{"c":17.93,"h":17.94,"l":17.7,"n":6398,"o":17.7,"t":"2026-05-13T04:00:00Z","v":289399,"vw":17.881891},{"c":18.27,"h":18.33,"l":17.8,"n":3989,"o":18.2,"t":"2026-05-14T04:00:00Z","v":202708,"vw":18.218421},{"c":17.87,"h":18.235,"l":17.72,"n":5927,"o":18,"t":"2026-05-15T04:00:00Z","v":255815,"vw":17.886905},{"c":18.03,"h":18.25,"l":17.83,"n":5994,"o":17.94,"t":"2026-05-18T04:00:00Z","v":227422,"vw":18.067104},{"c":17.48,"h":17.8,"l":17.23,"n":6124,"o":17.75,"t":"2026-05-19T04:00:00Z","v":343250,"vw":17.484935},{"c":18.26,"h":18.29,"l":17.58,"n":6243,"o":17.68,"t":"2026-05-20T04:00:00Z","v":290184,"vw":18.114934},{"c":18.53,"h":18.6,"l":17.875,"n":6269,"o":18.09,"t":"2026-05-21T04:00:00Z","v":286070,"vw":18.432474},{"c":19.11,"h":19.23,"l":18.58,"n":6786,"o":18.7,"t":"2026-05-22T04:00:00Z","v":337821,"vw":19.085907},{"c":19.64,"h":19.98,"l":19.18,"n":6138,"o":19.32,"t":"2026-05-26T04:00:00Z","v":369174,"vw":19.671963},{"c":19.6,"h":19.96,"l":19.32,"n":8944,"o":19.65,"t":"2026-05-27T04:00:00Z","v":456373,"vw":19.50169},{"c":19.81,"h":19.99,"l":19.29,"n":7618,"o":19.72,"t":"2026-05-28T04:00:00Z","v":325981,"vw":19.73666},{"c":19.65,"h":19.79,"l":19.4302,"n":6066,"o":19.79,"t":"2026-05-29T04:00:00Z","v":356965,"vw":19.637045},{"c":19.56,"h":19.565,"l":18.96,"n":6666,"o":19.29,"t":"2026-06-01T04:00:00Z","v":248310,"vw":19.445894},{"c":20.36,"h":20.498,"l":19.66,"n":6825,"o":19.72,"t":"2026-06-02T04:00:00Z","v":262702,"vw":20.270659},{"c":19.83,"h":20.24,"l":19.72,"n":6264,"o":20.12,"t":"2026-06-03T04:00:00Z","v":302310,"vw":19.907504},{"c":20.14,"h":20.29,"l":19.66,"n":6715,"o":19.8,"t":"2026-06-04T04:00:00Z","v":243700,"vw":20.113572},{"c":19.66,"h":20.085,"l":19.5,"n":8951,"o":20.04,"t":"2026-06-05T04:00:00Z","v":303444,"vw":19.769946},{"c":19.65,"h":20.0699,"l":19.5,"n":7981,"o":19.85,"t":"2026-06-08T04:00:00Z","v":313035,"vw":19.735608},{"c":19.84,"h":20.225,"l":19.4701,"n":6050,"o":19.94,"t":"2026-06-09T04:00:00Z","v":266396,"vw":19.82511},{"c":19.77,"h":20.205,"l":19.74,"n":6873,"o":19.96,"t":"2026-06-10T04:00:00Z","v":294814,"vw":19.858335},{"c":20.7,"h":20.75,"l":19.78,"n":7172,"o":20.02,"t":"2026-06-11T04:00:00Z","v":307232,"vw":20.427137},{"c":20.48,"h":21.21,"l":20.48,"n":6397,"o":20.81,"t":"2026-06-12T04:00:00Z","v":338123,"vw":20.798372},{"c":20.1,"h":20.55,"l":19.73,"n":6734,"o":20.5,"t":"2026-06-15T04:00:00Z","v":287097,"vw":20.133549},{"c":20,"h":20.48,"l":19.89,"n":5543,"o":20.36,"t":"2026-06-16T04:00:00Z","v":235589,"vw":20.034514},{"c":19.56,"h":20.24,"l":19.2679,"n":9936,"o":19.88,"t":"2026-06-17T04:00:00Z","v":387099,"vw":19.573361},{"c":19.31,"h":19.73,"l":19.01,"n":6718,"o":19.63,"t":"2026-06-18T04:00:00Z","v":1146879,"vw":19.317349},{"c":19.71,"h":19.72,"l":19.09,"n":6929,"o":19.39,"t":"2026-06-22T04:00:00Z","v":342035,"vw":19.571221},{"c":19.28,"h":19.82,"l":19.05,"n":6915,"o":19.58,"t":"2026-06-23T04:00:00Z","v":334112,"vw":19.259486},{"c":19.57,"h":19.785,"l":19.29,"n":6984,"o":19.36,"t":"2026-06-24T04:00:00Z","v":344156,"vw":19.544074},{"c":20.23,"h":20.3,"l":19.26,"n":8417,"o":19.54,"t":"2026-06-25T04:00:00Z","v":340066,"vw":20.031359},{"c":19.93,"h":20.5,"l":19.62,"n":6784,"o":20.04,"t":"2026-06-26T04:00:00Z","v":822106,"vw":19.945045},{"c":18.87,"h":19.72,"l":18.81,"n":6743,"o":19.69,"t":"2026-06-29T04:00:00Z","v":378390,"vw":18.94922},{"c":18.69,"h":19.045,"l":18.39,"n":6903,"o":18.92,"t":"2026-06-30T04:00:00Z","v":355438,"vw":18.619965},{"c":18.03,"h":18.59,"l":17.99,"n":9326,"o":18.54,"t":"2026-07-01T04:00:00Z","v":507413,"vw":18.240696},{"c":17.5,"h":18.48,"l":17.4,"n":8111,"o":18.13,"t":"2026-07-02T04:00:00Z","v":472700,"vw":17.664066},{"c":18.39,"h":18.455,"l":17.5,"n":10603,"o":17.5,"t":"2026-07-06T04:00:00Z","v":341512,"vw":18.244697},{"c":18.57,"h":18.66,"l":18.1,"n":9148,"o":18.24,"t":"2026-07-07T04:00:00Z","v":412146,"vw":18.420232},{"c":18.87,"h":18.94,"l":18.43,"n":7570,"o":18.52,"t":"2026-07-08T04:00:00Z","v":266708,"vw":18.716019},{"c":18.7,"h":18.88,"l":18.57,"n":7807,"o":18.88,"t":"2026-07-09T04:00:00Z","v":331391,"vw":18.708835},{"c":19.06,"h":19.2,"l":18.72,"n":5096,"o":18.75,"t":"2026-07-10T04:00:00Z","v":204552,"vw":19.067965},{"c":19.49,"h":19.72,"l":19.17,"n":5983,"o":19.17,"t":"2026-07-13T04:00:00Z","v":267079,"vw":19.503889},{"c":19.3,"h":19.98,"l":19.3,"n":8920,"o":19.72,"t":"2026-07-14T04:00:00Z","v":385153,"vw":19.415311},{"c":19.69,"h":19.86,"l":19.44,"n":7427,"o":19.64,"t":"2026-07-15T04:00:00Z","v":359526,"vw":19.636314},{"c":19.42,"h":20.05,"l":19.42,"n":7772,"o":19.64,"t":"2026-07-16T04:00:00Z","v":333079,"vw":19.562375},{"c":19.38,"h":19.52,"l":19.04,"n":9179,"o":19.14,"t":"2026-07-17T04:00:00Z","v":427333,"vw":19.364359},{"c":19.13,"h":19.58,"l":18.92,"n":8099,"o":19.52,"t":"2026-07-20T04:00:00Z","v":385055,"vw":19.174173},{"c":19.97,"h":20.52,"l":19.37,"n":7884,"o":19.39,"t":"2026-07-21T04:00:00Z","v":377129,"vw":20.035988},{"c":19.99,"h":20.23,"l":19.605,"n":7704,"o":19.76,"t":"2026-07-22T04:00:00Z","v":298826,"vw":19.956436},{"c":20.64,"h":20.7,"l":19.99,"n":10743,"o":19.99,"t":"2026-07-23T04:00:00Z","v":731623,"vw":20.498912},{"c":20.97,"h":21.08,"l":20.29,"n":7519,"o":20.88,"t":"2026-07-24T04:00:00Z","v":460103,"vw":20.849102},{"c":20.87,"h":21.19,"l":20.59,"n":8512,"o":21.12,"t":"2026-07-27T04:00:00Z","v":409219,"vw":20.8475},{"c":21.11,"h":21.7369,"l":21.01,"n":7949,"o":21.01,"t":"2026-07-28T04:00:00Z","v":341826,"vw":21.225787},{"c":20.01,"h":21.38,"l":19.76,"n":9128,"o":21.2,"t":"2026-07-29T04:00:00Z","v":445690,"vw":20.070861},{"c":19.84,"h":20.62,"l":19.63,"n":7644,"o":20.31,"t":"2026-07-30T04:00:00Z","v":354336,"vw":19.848237},{"c":20.12,"h":20.32,"l":19.63,"n":7351,"o":19.69,"t":"2026-07-31T04:00:00Z","v":546825,"vw":20.090842},{"c":20.45,"h":20.57,"l":19.47,"n":6478,"o":19.85,"t":"2026-08-03T04:00:00Z","v":299203,"vw":20.256789},{"c":21.56,"h":22.1,"l":19.21,"n":12875,"o":20.6,"t":"2026-08-04T04:00:00Z","v":904901,"vw":21.027625},{"c":21.62,"h":22.58,"l":21.54,"n":9066,"o":22.02,"t":"2026-08-05T04:00:00Z","v":549649,"vw":21.893968},{"c":21.43,"h":22.01,"l":21.1,"n":8476,"o":21.83,"t":"2026-08-06T04:00:00Z","v":473480,"vw":21.432499},{"c":21.67,"h":22.0499,"l":21.24,"n":9184,"o":21.24,"t":"2026-08-07T04:00:00Z","v":447331,"vw":21.782361},{"c":21.72,"h":22.04,"l":21.61,"n":6747,"o":21.8,"t":"2026-08-10T04:00:00Z","v":330221,"vw":21.788265},{"c":21.71,"h":22.34,"l":21.66,"n":6724,"o":21.85,"t":"2026-08-11T04:00:00Z","v":301157,"vw":21.878388},{"c":21.72,"h":22.1334,"l":21.31,"n":5792,"o":21.94,"t":"2026-08-12T04:00:00Z","v":351921,"vw":21.661933},{"c":21.51,"h":21.85,"l":21.44,"n":6133,"o":21.84,"t":"2026-08-13T04:00:00Z","v":307001,"vw":21.563111},{"c":21.81,"h":21.99,"l":21.5,"n":5504,"o":21.59,"t":"2026-08-14T04:00:00Z","v":241035,"vw":21.771653},{"c":22.03,"h":22.13,"l":21.46,"n":5505,"o":21.71,"t":"2026-08-17T04:00:00Z","v":249866,"vw":21.977519},{"c":21.23,"h":21.86,"l":20.92,"n":5538,"o":21.85,"t":"2026-08-18T04:00:00Z","v":229872,"vw":21.230709},{"c":20.23,"h":21.79,"l":20.22,"n":8255,"o":21.62,"t":"2026-08-19T04:00:00Z","v":383377,"vw":20.562051},{"c":19.58,"h":20.045,"l":19.24,"n":8412,"o":19.82,"t":"2026-08-20T04:00:00Z","v":410927,"vw":19.564114},{"c":19.59,"h":20.275,"l":19.48,"n":7476,"o":19.77,"t":"2026-08-21T04:00:00Z","v":373949,"vw":19.661075},{"c":18.73,"h":20.19,"l":18.73,"n":7987,"o":19.77,"t":"2026-08-24T04:00:00Z","v":367076,"vw":19.018009},{"c":19.29,"h":19.41,"l":18.54,"n":6856,"o":18.87,"t":"2026-08-25T04:00:00Z","v":276470,"vw":19.18406},{"c":19.4,"h":19.7399,"l":19.28,"n":6312,"o":19.39,"t":"2026-08-26T04:00:00Z","v":239636,"vw":19.424147},{"c":19.9,"h":19.925,"l":19.16,"n":5033,"o":19.28,"t":"2026-08-27T04:00:00Z","v":225250,"vw":19.762453},{"c":19.57,"h":20.25,"l":19.48,"n":6104,"o":19.98,"t":"2026-08-28T04:00:00Z","v":331252,"vw":19.632751},{"c":19.52,"h":19.67,"l":19.32,"n":6410,"o":19.52,"t":"2026-08-31T04:00:00Z","v":386438,"vw":19.532744},{"c":18.88,"h":19.04,"l":18.17,"n":9125,"o":18.6,"t":"2026-09-01T04:00:00Z","v":460806,"vw":18.773875},{"c":19.59,"h":19.66,"l":19.04,"n":6717,"o":19.04,"t":"2026-09-02T04:00:00Z","v":285392,"vw":19.521453},{"c":19.16,"h":19.94,"l":19.1301,"n":6727,"o":19.82,"t":"2026-09-03T04:00:00Z","v":317331,"vw":19.326532},{"c":19.93,"h":20.14,"l":19.19,"n":7454,"o":19.19,"t":"2026-09-04T04:00:00Z","v":321794,"vw":19.845263},{"c":19.42,"h":20.11,"l":19.22,"n":8274,"o":19.95,"t":"2026-09-08T04:00:00Z","v":447122,"vw":19.526454},{"c":19.65,"h":19.73,"l":19.35,"n":7579,"o":19.45,"t":"2026-09-09T04:00:00Z","v":367006,"vw":19.606303},{"c":19.19,"h":19.72,"l":19,"n":8009,"o":19.55,"t":"2026-09-10T04:00:00Z","v":327916,"vw":19.321845},{"c":19.24,"h":19.66,"l":19.04,"n":7582,"o":19.37,"t":"2026-09-11T04:00:00Z","v":268262,"vw":19.285792},{"c":18.74,"h":19.07,"l":18.7,"n":6192,"o":18.84,"t":"2026-09-14T04:00:00Z","v":283796,"vw":18.794128},{"c":19.12,"h":19.15,"l":18.69,"n":6526,"o":18.69,"t":"2026-09-15T04:00:00Z","v":263376,"vw":19.031874},{"c":19.28,"h":19.72,"l":19.055,"n":7147,"o":19.29,"t":"2026-09-16T04:00:00Z","v":239466,"vw":19.35178},{"c":19.39,"h":19.77,"l":19.35,"n":7892,"o":19.62,"t":"2026-09-17T04:00:00Z","v":276774,"vw":19.45732},{"c":19.11,"h":19.28,"l":18.74,"n":5425,"o":19.28,"t":"2026-09-18T04:00:00Z","v":695334,"vw":19.096857},{"c":18.64,"h":19.08,"l":18.625,"n":6264,"o":19.08,"t":"2026-09-21T04:00:00Z","v":247535,"vw":18.744233},{"c":19.06,"h":19.211,"l":18.84,"n":6177,"o":18.84,"t":"2026-09-22T04:00:00Z","v":387145,"vw":19.072083},{"c":18.72,"h":19.24,"l":18.69,"n":6887,"o":18.92,"t":"2026-09-23T04:00:00Z","v":354710,"vw":18.869041},{"c":18.94,"h":19.18,"l":18.59,"n":5799,"o":18.79,"t":"2026-09-24T04:00:00Z","v":272514,"vw":18.890652},{"c":18.84,"h":19.13,"l":18.75,"n":6037,"o":18.85,"t":"2026-09-25T04:00:00Z","v":217897,"vw":18.887831},{"c":18.97,"h":19.62,"l":18.55,"n":7265,"o":19.5,"t":"2026-09-28T04:00:00Z","v":381155,"vw":19.048032},{"c":18.81,"h":19.58,"l":18.68,"n":9660,"o":19.58,"t":"2026-09-29T04:00:00Z","v":379322,"vw":18.920527},{"c":18.99,"h":19.34,"l":18.875,"n":7012,"o":18.9,"t":"2026-09-30T04:00:00Z","v":300733,"vw":19.020197},{"c":19.42,"h":19.45,"l":18.7,"n":6844,"o":18.83,"t":"2026-10-01T04:00:00Z","v":307955,"vw":19.219872},{"c":19.89,"h":20.02,"l":19.695,"n":7674,"o":19.7,"t":"2026-10-02T04:00:00Z","v":282852,"vw":19.866685},{"c":21.04,"h":21.36,"l":20.205,"n":10418,"o":20.3,"t":"2026-10-05T04:00:00Z","v":601003,"vw":20.981634},{"c":20.92,"h":21.13,"l":20.65,"n":8629,"o":21.13,"t":"2026-10-06T04:00:00Z","v":362638,"vw":20.936094},{"c":19.97,"h":20.725,"l":19.92,"n":6479,"o":20.61,"t":"2026-10-07T04:00:00Z","v":276876,"vw":20.12832},{"c":19.64,"h":20.185,"l":19.58,"n":6664,"o":19.76,"t":"2026-10-08T04:00:00Z","v":315433,"vw":19.744183},{"c":19.99,"h":20.28,"l":19.52,"n":5872,"o":19.84,"t":"2026-10-09T04:00:00Z","v":249578,"vw":20.007777},{"c":20.41,"h":20.57,"l":19.9101,"n":8478,"o":19.99,"t":"2026-10-12T04:00:00Z","v":399981,"vw":20.340073},{"c":20.56,"h":20.7,"l":20.28,"n":5354,"o":20.53,"t":"2026-10-13T04:00:00Z","v":237964,"vw":20.548541},{"c":20.68,"h":20.73,"l":20.18,"n":8633,"o":20.22,"t":"2026-10-14T04:00:00Z","v":351727,"vw":20.52445},{"c":20.42,"h":20.85,"l":19.87,"n":7557,"o":20.61,"t":"2026-10-15T04:00:00Z","v":376316,"vw":20.472036},{"c":20.56,"h":21.1,"l":20.44,"n":5280,"o":20.57,"t":"2026-10-16T04:00:00Z","v":204024,"vw":20.623485},{"c":20.8,"h":21.21,"l":20.48,"n":6343,"o":20.82,"t":"2026-10-19T04:00:00Z","v":384685,"vw":20.703985},{"c":20.62,"h":21.04,"l":20.22,"n":5300,"o":20.52,"t":"2026-10-20T04:00:00Z","v":278895,"vw":20.651675},{"c":20.66,"h":20.88,"l":20.48,"n":4564,"o":20.59,"t":"2026-10-21T04:00:00Z","v":224998,"vw":20.665549},{"c":20.11,"h":20.7,"l":19.75,"n":7100,"o":20.49,"t":"2026-10-22T04:00:00Z","v":264257,"vw":20.127004}],"volatilityBars":[{"c":18.8849,"h":19.08,"l":18.8849,"n":55,"o":19.08,"t":"2026-09-21T13:30:00Z","v":7076,"vw":19.048847},{"c":18.995,"h":18.995,"l":18.86,"n":29,"o":18.98,"t":"2026-09-21T13:45:00Z","v":1061,"vw":18.949979},{"c":18.92,"h":18.95,"l":18.85,"n":199,"o":18.95,"t":"2026-09-21T14:00:00Z","v":8905,"vw":18.92508},{"c":18.86,"h":18.96,"l":18.86,"n":212,"o":18.9,"t":"2026-09-21T14:15:00Z","v":11574,"vw":18.923666},{"c":18.83,"h":18.885,"l":18.83,"n":84,"o":18.875,"t":"2026-09-21T14:30:00Z","v":3464,"vw":18.856902},{"c":18.77,"h":18.83,"l":18.74,"n":147,"o":18.83,"t":"2026-09-21T14:45:00Z","v":4019,"vw":18.763752},{"c":18.79,"h":18.82,"l":18.78,"n":66,"o":18.79,"t":"2026-09-21T15:00:00Z","v":1866,"vw":18.800593},{"c":18.69,"h":18.805,"l":18.69,"n":173,"o":18.805,"t":"2026-09-21T15:15:00Z","v":4217,"vw":18.749226},{"c":18.72,"h":18.77,"l":18.71,"n":246,"o":18.71,"t":"2026-09-21T15:30:00Z","v":7737,"vw":18.736527},{"c":18.69,"h":18.71,"l":18.685,"n":124,"o":18.7,"t":"2026-09-21T15:45:00Z","v":3524,"vw":18.697118},{"c":18.76,"h":18.78,"l":18.66,"n":374,"o":18.67,"t":"2026-09-21T16:00:00Z","v":13853,"vw":18.720308},{"c":18.8068,"h":18.815,"l":18.785,"n":57,"o":18.79,"t":"2026-09-21T16:15:00Z","v":1716,"vw":18.795733},{"c":18.85,"h":18.85,"l":18.795,"n":177,"o":18.795,"t":"2026-09-21T16:30:00Z","v":8027,"vw":18.818528},{"c":18.81,"h":18.83,"l":18.81,"n":92,"o":18.82,"t":"2026-09-21T16:45:00Z","v":3294,"vw":18.817165},{"c":18.82,"h":18.82,"l":18.78,"n":86,"o":18.78,"t":"2026-09-21T17:00:00Z","v":2962,"vw":18.801143},{"c":18.76,"h":18.82,"l":18.76,"n":105,"o":18.82,"t":"2026-09-21T17:15:00Z","v":4724,"vw":18.782983},{"c":18.7,"h":18.75,"l":18.7,"n":182,"o":18.75,"t":"2026-09-21T17:30:00Z","v":6127,"vw":18.718394},{"c":18.705,"h":18.73,"l":18.705,"n":111,"o":18.71,"t":"2026-09-21T17:45:00Z","v":6113,"vw":18.717133},{"c":18.7,"h":18.71,"l":18.692,"n":43,"o":18.692,"t":"2026-09-21T18:00:00Z","v":2037,"vw":18.70447},{"c":18.79,"h":18.85,"l":18.71,"n":343,"o":18.71,"t":"2026-09-21T18:15:00Z","v":17070,"vw":18.780251},{"c":18.76,"h":18.815,"l":18.755,"n":134,"o":18.8,"t":"2026-09-21T18:30:00Z","v":6273,"vw":18.773268},{"c":18.705,"h":18.75,"l":18.69,"n":160,"o":18.75,"t":"2026-09-21T18:45:00Z","v":5439,"vw":18.706822},{"c":18.73,"h":18.76,"l":18.69,"n":216,"o":18.71,"t":"2026-09-21T19:00:00Z","v":11096,"vw":18.717517},{"c":18.7,"h":18.73,"l":18.688,"n":173,"o":18.73,"t":"2026-09-21T19:15:00Z","v":5513,"vw":18.705544},{"c":18.7,"h":18.73,"l":18.68,"n":377,"o":18.7,"t":"2026-09-21T19:30:00Z","v":12805,"vw":18.703932},{"c":18.645,"h":18.7,"l":18.625,"n":879,"o":18.695,"t":"2026-09-21T19:45:00Z","v":31475,"vw":18.667453},{"c":18.64,"h":18.64,"l":18.64,"n":17,"o":18.64,"t":"2026-09-21T20:00:00Z","v":40363,"vw":18.64},{"c":18.84,"h":18.84,"l":18.84,"n":4,"o":18.84,"t":"2026-09-22T13:30:00Z","v":2336,"vw":18.84},{"c":19.075,"h":19.09,"l":18.88,"n":97,"o":18.88,"t":"2026-09-22T13:45:00Z","v":10056,"vw":19.017303},{"c":19.11,"h":19.15,"l":19.065,"n":170,"o":19.075,"t":"2026-09-22T14:00:00Z","v":8415,"vw":19.116925},{"c":18.89,"h":19.08,"l":18.88,"n":234,"o":19.08,"t":"2026-09-22T14:15:00Z","v":10046,"vw":18.960261},{"c":18.87,"h":18.91,"l":18.87,"n":75,"o":18.9,"t":"2026-09-22T14:30:00Z","v":1886,"vw":18.894711},{"c":18.94,"h":18.94,"l":18.85,"n":117,"o":18.85,"t":"2026-09-22T14:45:00Z","v":3674,"vw":18.880577},{"c":18.99,"h":18.995,"l":18.96,"n":66,"o":18.96,"t":"2026-09-22T15:00:00Z","v":2179,"vw":18.982299},{"c":19.015,"h":19.015,"l":18.9321,"n":79,"o":18.985,"t":"2026-09-22T15:15:00Z","v":2343,"vw":18.963854},{"c":18.935,"h":19.01,"l":18.935,"n":78,"o":19.01,"t":"2026-09-22T15:30:00Z","v":2297,"vw":18.972273},{"c":18.99,"h":18.99,"l":18.96,"n":80,"o":18.96,"t":"2026-09-22T15:45:00Z","v":2124,"vw":18.968889},{"c":18.955,"h":19.015,"l":18.955,"n":99,"o":19.015,"t":"2026-09-22T16:00:00Z","v":4989,"vw":18.982881},{"c":18.96,"h":18.96,"l":18.92,"n":91,"o":18.935,"t":"2026-09-22T16:15:00Z","v":1999,"vw":18.93583},{"c":18.97,"h":18.97,"l":18.94,"n":92,"o":18.95,"t":"2026-09-22T16:30:00Z","v":2899,"vw":18.948227},{"c":18.97,"h":18.97,"l":18.95,"n":54,"o":18.95,"t":"2026-09-22T16:45:00Z","v":1580,"vw":18.962272},{"c":19,"h":19,"l":18.97,"n":76,"o":18.98,"t":"2026-09-22T17:00:00Z","v":1282,"vw":18.983333},{"c":19.02,"h":19.035,"l":18.995,"n":32,"o":19,"t":"2026-09-22T17:15:00Z","v":2252,"vw":19.002277},{"c":19.02,"h":19.025,"l":19.02,"n":56,"o":19.025,"t":"2026-09-22T17:30:00Z","v":1064,"vw":19.020833},{"c":19.12,"h":19.14,"l":19.07,"n":179,"o":19.07,"t":"2026-09-22T17:45:00Z","v":4089,"vw":19.105954},{"c":18.99,"h":19.211,"l":18.99,"n":339,"o":19.11,"t":"2026-09-22T18:00:00Z","v":97740,"vw":19.125976},{"c":19.01,"h":19.02,"l":18.98,"n":157,"o":18.99,"t":"2026-09-22T18:15:00Z","v":3769,"vw":18.997408},{"c":18.96,"h":19.02,"l":18.96,"n":160,"o":19.02,"t":"2026-09-22T18:30:00Z","v":4369,"vw":18.983799},{"c":18.995,"h":18.995,"l":18.96,"n":165,"o":18.96,"t":"2026-09-22T18:45:00Z","v":3615,"vw":18.975343},{"c":18.99,"h":19.02,"l":18.99,"n":145,"o":19.01,"t":"2026-09-22T19:00:00Z","v":3640,"vw":18.998947},{"c":18.98,"h":19.01,"l":18.98,"n":180,"o":19,"t":"2026-09-22T19:15:00Z","v":4872,"vw":18.991607},{"c":19.0425,"h":19.07,"l":18.97,"n":298,"o":18.97,"t":"2026-09-22T19:30:00Z","v":10263,"vw":19.041505},{"c":19.05,"h":19.15,"l":19.015,"n":1612,"o":19.05,"t":"2026-09-22T19:45:00Z","v":85229,"vw":19.075109},{"c":19.06,"h":19.06,"l":19.05,"n":21,"o":19.05,"t":"2026-09-22T20:00:00Z","v":91780,"vw":19.059915},{"c":18.92,"h":18.92,"l":18.92,"n":7,"o":18.92,"t":"2026-09-23T13:30:00Z","v":841,"vw":18.92},{"c":18.865,"h":18.865,"l":18.8,"n":76,"o":18.84,"t":"2026-09-23T13:45:00Z","v":2285,"vw":18.829643},{"c":18.9901,"h":19.06,"l":18.82,"n":281,"o":18.865,"t":"2026-09-23T14:00:00Z","v":9030,"vw":18.953871},{"c":18.99,"h":19.06,"l":18.99,"n":78,"o":19.0101,"t":"2026-09-23T14:15:00Z","v":2504,"vw":19.019546},{"c":19.0385,"h":19.12,"l":19.01,"n":148,"o":19.01,"t":"2026-09-23T14:30:00Z","v":4896,"vw":19.056429},{"c":19.085,"h":19.12,"l":19.02,"n":39,"o":19.02,"t":"2026-09-23T14:45:00Z","v":2601,"vw":19.088179},{"c":19.13,"h":19.17,"l":19.09,"n":111,"o":19.11,"t":"2026-09-23T15:00:00Z","v":3901,"vw":19.137269},{"c":19.17,"h":19.21,"l":19.11,"n":159,"o":19.13,"t":"2026-09-23T15:15:00Z","v":6000,"vw":19.155361},{"c":19.2,"h":19.24,"l":19.195,"n":135,"o":19.2,"t":"2026-09-23T15:30:00Z","v":9967,"vw":19.215675},{"c":19.22,"h":19.23,"l":19.2,"n":105,"o":19.22,"t":"2026-09-23T15:45:00Z","v":2708,"vw":19.213214},{"c":19.2,"h":19.2,"l":19.2,"n":6,"o":19.2,"t":"2026-09-23T16:00:00Z","v":150,"vw":19.2},{"c":19.23,"h":19.23,"l":19.215,"n":45,"o":19.22,"t":"2026-09-23T16:15:00Z","v":4269,"vw":19.215952},{"c":19.185,"h":19.22,"l":19.18,"n":120,"o":19.21,"t":"2026-09-23T16:30:00Z","v":4139,"vw":19.197612},{"c":19.105,"h":19.16,"l":19.1,"n":84,"o":19.16,"t":"2026-09-23T16:45:00Z","v":3261,"vw":19.117542},{"c":19.03,"h":19.105,"l":19.03,"n":132,"o":19.105,"t":"2026-09-23T17:00:00Z","v":4461,"vw":19.082508},{"c":18.985,"h":19.05,"l":18.985,"n":149,"o":19.025,"t":"2026-09-23T17:15:00Z","v":14309,"vw":19.01846},{"c":18.985,"h":18.985,"l":18.93,"n":172,"o":18.97,"t":"2026-09-23T17:30:00Z","v":6075,"vw":18.961455},{"c":19,"h":19,"l":18.99,"n":75,"o":19,"t":"2026-09-23T17:45:00Z","v":2517,"vw":18.998235},{"c":18.965,"h":19.02,"l":18.94,"n":148,"o":19.01,"t":"2026-09-23T18:00:00Z","v":6703,"vw":18.977213},{"c":18.93,"h":18.985,"l":18.93,"n":89,"o":18.98,"t":"2026-09-23T18:15:00Z","v":2786,"vw":18.964449},{"c":18.865,"h":18.91,"l":18.865,"n":63,"o":18.91,"t":"2026-09-23T18:30:00Z","v":1992,"vw":18.895625},{"c":18.86,"h":18.86,"l":18.835,"n":108,"o":18.85,"t":"2026-09-23T18:45:00Z","v":3565,"vw":18.853877},{"c":18.87,"h":18.9,"l":18.86,"n":286,"o":18.86,"t":"2026-09-23T19:00:00Z","v":14144,"vw":18.870483},{"c":18.86,"h":18.94,"l":18.85,"n":386,"o":18.88,"t":"2026-09-23T19:15:00Z","v":29221,"vw":18.889514},{"c":18.79,"h":18.88,"l":18.74,"n":1216,"o":18.86,"t":"2026-09-23T19:30:00Z","v":100555,"vw":18.83202},{"c":18.75,"h":18.76,"l":18.69,"n":1343,"o":18.76,"t":"2026-09-23T19:45:00Z","v":55867,"vw":18.730185},{"c":18.72,"h":18.72,"l":18.72,"n":18,"o":18.72,"t":"2026-09-23T20:00:00Z","v":41673,"vw":18.72},{"c":18.63,"h":18.94,"l":18.59,"n":76,"o":18.79,"t":"2026-09-24T13:30:00Z","v":6963,"vw":18.747514},{"c":18.795,"h":18.86,"l":18.71,"n":140,"o":18.74,"t":"2026-09-24T13:45:00Z","v":9154,"vw":18.834537},{"c":18.8,"h":18.81,"l":18.729,"n":356,"o":18.79,"t":"2026-09-24T14:00:00Z","v":19175,"vw":18.784848},{"c":18.76,"h":18.82,"l":18.71,"n":113,"o":18.8,"t":"2026-09-24T14:15:00Z","v":4132,"vw":18.773},{"c":18.83,"h":18.89,"l":18.75,"n":199,"o":18.75,"t":"2026-09-24T14:30:00Z","v":28033,"vw":18.769883},{"c":18.83,"h":18.865,"l":18.82,"n":115,"o":18.82,"t":"2026-09-24T14:45:00Z","v":2885,"vw":18.834371},{"c":18.8,"h":18.83,"l":18.8,"n":54,"o":18.8,"t":"2026-09-24T15:00:00Z","v":1376,"vw":18.81},{"c":18.78,"h":18.8,"l":18.73,"n":138,"o":18.8,"t":"2026-09-24T15:15:00Z","v":4364,"vw":18.768409},{"c":18.78,"h":18.78,"l":18.78,"n":39,"o":18.78,"t":"2026-09-24T15:30:00Z","v":4508,"vw":18.78},{"c":18.825,"h":18.825,"l":18.76,"n":78,"o":18.76,"t":"2026-09-24T15:45:00Z","v":4797,"vw":18.813324},{"c":18.79,"h":18.81,"l":18.79,"n":40,"o":18.81,"t":"2026-09-24T16:00:00Z","v":1021,"vw":18.801858},{"c":18.98,"h":19.1,"l":18.83,"n":386,"o":18.83,"t":"2026-09-24T16:15:00Z","v":12130,"vw":18.995822},{"c":19.04,"h":19.05,"l":18.94,"n":95,"o":18.94,"t":"2026-09-24T16:30:00Z","v":4476,"vw":18.980446},{"c":18.975,"h":19.005,"l":18.97,"n":33,"o":19.005,"t":"2026-09-24T16:45:00Z","v":1087,"vw":18.994094},{"c":18.9464,"h":18.975,"l":18.93,"n":99,"o":18.93,"t":"2026-09-24T17:00:00Z","v":4856,"vw":18.953028},{"c":18.95,"h":18.96,"l":18.95,"n":15,"o":18.96,"t":"2026-09-24T17:15:00Z","v":380,"vw":18.955},{"c":18.925,"h":18.98,"l":18.925,"n":53,"o":18.97,"t":"2026-09-24T17:30:00Z","v":2148,"vw":18.962692},{"c":19,"h":19,"l":18.93,"n":71,"o":18.93,"t":"2026-09-24T17:45:00Z","v":1999,"vw":18.95165},{"c":19.04,"h":19.055,"l":18.95,"n":131,"o":18.975,"t":"2026-09-24T18:00:00Z","v":6200,"vw":18.974361},{"c":19.15,"h":19.15,"l":19.055,"n":55,"o":19.055,"t":"2026-09-24T18:15:00Z","v":2248,"vw":19.077775},{"c":19.08,"h":19.18,"l":19.08,"n":282,"o":19.135,"t":"2026-09-24T18:30:00Z","v":9290,"vw":19.127229},{"c":19.055,"h":19.08,"l":19.045,"n":111,"o":19.08,"t":"2026-09-24T18:45:00Z","v":3960,"vw":19.054756},{"c":19,"h":19.06,"l":19,"n":158,"o":19.03,"t":"2026-09-24T19:00:00Z","v":4785,"vw":19.029616},{"c":18.98,"h":19.02,"l":18.96,"n":135,"o":19,"t":"2026-09-24T19:15:00Z","v":3252,"vw":18.986452},{"c":18.97,"h":19,"l":18.95,"n":266,"o":19,"t":"2026-09-24T19:30:00Z","v":7602,"vw":18.974143},{"c":18.95,"h":18.985,"l":18.9,"n":890,"o":18.96,"t":"2026-09-24T19:45:00Z","v":34070,"vw":18.934049},{"c":18.94,"h":18.94,"l":18.94,"n":16,"o":18.94,"t":"2026-09-24T20:00:00Z","v":69480,"vw":18.94},{"c":18.97,"h":19.13,"l":18.85,"n":23,"o":18.85,"t":"2026-09-25T13:30:00Z","v":1908,"vw":18.91457},{"c":18.91,"h":18.91,"l":18.88,"n":14,"o":18.88,"t":"2026-09-25T13:45:00Z","v":374,"vw":18.891329},{"c":18.81,"h":18.89,"l":18.75,"n":47,"o":18.89,"t":"2026-09-25T14:00:00Z","v":1930,"vw":18.833163},{"c":18.78,"h":18.855,"l":18.78,"n":129,"o":18.8,"t":"2026-09-25T14:15:00Z","v":3568,"vw":18.819648},{"c":18.79,"h":18.79,"l":18.77,"n":39,"o":18.77,"t":"2026-09-25T14:30:00Z","v":837,"vw":18.774},{"c":18.82,"h":18.82,"l":18.79,"n":93,"o":18.81,"t":"2026-09-25T14:45:00Z","v":2818,"vw":18.803041},{"c":18.88,"h":18.91,"l":18.87,"n":76,"o":18.8844,"t":"2026-09-25T15:00:00Z","v":2592,"vw":18.897015},{"c":18.87,"h":18.88,"l":18.87,"n":21,"o":18.88,"t":"2026-09-25T15:15:00Z","v":586,"vw":18.875},{"c":18.83,"h":18.91,"l":18.83,"n":212,"o":18.89,"t":"2026-09-25T15:30:00Z","v":3705,"vw":18.87894},{"c":19.03,"h":19.03,"l":18.85,"n":171,"o":18.85,"t":"2026-09-25T15:45:00Z","v":4105,"vw":18.939196},{"c":19.05,"h":19.07,"l":18.99,"n":224,"o":19.03,"t":"2026-09-25T16:00:00Z","v":7712,"vw":19.023196},{"c":19.01,"h":19.055,"l":18.9502,"n":133,"o":19.055,"t":"2026-09-25T16:15:00Z","v":4569,"vw":18.985432},{"c":18.9501,"h":19.01,"l":18.95,"n":77,"o":19.01,"t":"2026-09-25T16:30:00Z","v":2665,"vw":18.972653},{"c":18.97,"h":18.97,"l":18.95,"n":60,"o":18.95,"t":"2026-09-25T16:45:00Z","v":2181,"vw":18.966974},{"c":18.98,"h":19,"l":18.98,"n":42,"o":19,"t":"2026-09-25T17:00:00Z","v":1074,"vw":18.99125},{"c":18.99,"h":19.01,"l":18.99,"n":34,"o":19,"t":"2026-09-25T17:15:00Z","v":1374,"vw":18.999717},{"c":18.99,"h":18.99,"l":18.96,"n":78,"o":18.99,"t":"2026-09-25T17:30:00Z","v":1818,"vw":18.975822},{"c":18.995,"h":19,"l":18.99,"n":41,"o":18.99,"t":"2026-09-25T17:45:00Z","v":781,"vw":18.995},{"c":18.97,"h":19,"l":18.97,"n":145,"o":19,"t":"2026-09-25T18:00:00Z","v":2877,"vw":18.981968},{"c":18.96,"h":18.98,"l":18.94,"n":198,"o":18.98,"t":"2026-09-25T18:15:00Z","v":6253,"vw":18.96089},{"c":18.95,"h":18.96,"l":18.95,"n":117,"o":18.95,"t":"2026-09-25T18:30:00Z","v":2082,"vw":18.951587},{"c":18.92,"h":18.95,"l":18.92,"n":207,"o":18.93,"t":"2026-09-25T18:45:00Z","v":5130,"vw":18.935157},{"c":18.97,"h":18.97,"l":18.905,"n":204,"o":18.92,"t":"2026-09-25T19:00:00Z","v":5499,"vw":18.9332},{"c":18.95,"h":18.99,"l":18.95,"n":197,"o":18.99,"t":"2026-09-25T19:15:00Z","v":5255,"vw":18.971735},{"c":18.93,"h":18.95,"l":18.91,"n":442,"o":18.92,"t":"2026-09-25T19:30:00Z","v":13399,"vw":18.932632},{"c":18.84,"h":18.96,"l":18.83,"n":1101,"o":18.95,"t":"2026-09-25T19:45:00Z","v":40971,"vw":18.887216},{"c":18.84,"h":18.84,"l":18.84,"n":17,"o":18.84,"t":"2026-09-25T20:00:00Z","v":56496,"vw":18.84},{"c":18.9,"h":19,"l":18.85,"n":23,"o":18.9,"t":"2026-09-25T21:00:00Z","v":7571,"vw":18.8772},{"c":19.48,"h":19.48,"l":19.11,"n":25,"o":19.11,"t":"2026-09-25T21:15:00Z","v":3647,"vw":19.172929},{"c":19.96,"h":19.96,"l":19.52,"n":9,"o":19.52,"t":"2026-09-25T21:30:00Z","v":1071,"vw":19.795534},{"c":20.201,"h":20.201,"l":19.84,"n":17,"o":19.84,"t":"2026-09-25T23:45:00Z","v":6945,"vw":20.067011},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-09-28T11:30:00Z","v":5000,"vw":19.4},{"c":19.08,"h":19.29,"l":19.08,"n":6,"o":19.29,"t":"2026-09-28T12:15:00Z","v":408,"vw":19.226747},{"c":19.41,"h":19.41,"l":19.41,"n":1,"o":19.41,"t":"2026-09-28T12:30:00Z","v":2982,"vw":19.41},{"c":19.05,"h":19.62,"l":18.55,"n":428,"o":19.5,"t":"2026-09-28T13:30:00Z","v":33025,"vw":19.246914},{"c":19.17,"h":19.28,"l":19.035,"n":208,"o":19.1,"t":"2026-09-28T13:45:00Z","v":9497,"vw":19.139877},{"c":19.19,"h":19.315,"l":19.1,"n":215,"o":19.11,"t":"2026-09-28T14:00:00Z","v":12080,"vw":19.172567},{"c":19.03,"h":19.1799,"l":19.03,"n":104,"o":19.15,"t":"2026-09-28T14:15:00Z","v":4795,"vw":19.115714},{"c":19.08,"h":19.125,"l":19.07,"n":69,"o":19.07,"t":"2026-09-28T14:30:00Z","v":2587,"vw":19.102552},{"c":19.08,"h":19.195,"l":18.99,"n":323,"o":19.1,"t":"2026-09-28T14:45:00Z","v":25319,"vw":19.103626},{"c":19.13,"h":19.19,"l":19.08,"n":138,"o":19.08,"t":"2026-09-28T15:00:00Z","v":4808,"vw":19.123772},{"c":18.923,"h":19.13,"l":18.923,"n":198,"o":19.1,"t":"2026-09-28T15:15:00Z","v":12030,"vw":19.041301},{"c":19.03,"h":19.06,"l":18.96,"n":134,"o":18.97,"t":"2026-09-28T15:30:00Z","v":4023,"vw":19.024622},{"c":19.03,"h":19.045,"l":18.96,"n":155,"o":18.99,"t":"2026-09-28T15:45:00Z","v":5586,"vw":19.006759},{"c":19.04,"h":19.065,"l":19.04,"n":51,"o":19.04,"t":"2026-09-28T16:00:00Z","v":1462,"vw":19.055625},{"c":19.22,"h":19.22,"l":19.054,"n":224,"o":19.07,"t":"2026-09-28T16:15:00Z","v":10456,"vw":19.111029},{"c":19.14,"h":19.19,"l":19.14,"n":103,"o":19.19,"t":"2026-09-28T16:30:00Z","v":3394,"vw":19.157619},{"c":19,"h":19.145,"l":19,"n":41,"o":19.145,"t":"2026-09-28T16:45:00Z","v":3944,"vw":19.031},{"c":19.17,"h":19.17,"l":19.02,"n":98,"o":19.045,"t":"2026-09-28T17:00:00Z","v":3376,"vw":19.061307},{"c":19.04,"h":19.14,"l":19.04,"n":91,"o":19.14,"t":"2026-09-28T17:15:00Z","v":2616,"vw":19.091667},{"c":19.035,"h":19.06,"l":19.01,"n":151,"o":19.06,"t":"2026-09-28T17:30:00Z","v":4426,"vw":19.030358},{"c":19.06,"h":19.06,"l":19.03,"n":64,"o":19.04,"t":"2026-09-28T17:45:00Z","v":2275,"vw":19.046355},{"c":19.02,"h":19.055,"l":19.02,"n":99,"o":19.04,"t":"2026-09-28T18:00:00Z","v":3724,"vw":19.045387},{"c":19.08,"h":19.11,"l":19.02,"n":113,"o":19.02,"t":"2026-09-28T18:15:00Z","v":2834,"vw":19.07375},{"c":19.08,"h":19.08,"l":19.07,"n":78,"o":19.08,"t":"2026-09-28T18:30:00Z","v":1863,"vw":19.078815},{"c":19.065,"h":19.1,"l":19.06,"n":123,"o":19.1,"t":"2026-09-28T18:45:00Z","v":4702,"vw":19.082282},{"c":18.95,"h":19.04,"l":18.95,"n":127,"o":19.03,"t":"2026-09-28T19:00:00Z","v":3910,"vw":19.000469},{"c":18.995,"h":19.01,"l":18.9007,"n":209,"o":18.9309,"t":"2026-09-28T19:15:00Z","v":8576,"vw":18.954615},{"c":18.96,"h":19.015,"l":18.93,"n":454,"o":19,"t":"2026-09-28T19:30:00Z","v":12614,"vw":18.968693},{"c":18.97,"h":19.05,"l":18.93,"n":1308,"o":18.95,"t":"2026-09-28T19:45:00Z","v":69318,"vw":18.986385},{"c":18.97,"h":18.97,"l":18.97,"n":22,"o":18.97,"t":"2026-09-28T20:00:00Z","v":78103,"vw":18.97},{"c":18.97,"h":19.55,"l":18.8,"n":10,"o":19.34,"t":"2026-09-28T20:15:00Z","v":18026,"vw":19.109591},{"c":19.5,"h":21,"l":19.14,"n":262,"o":19.24,"t":"2026-09-29T13:15:00Z","v":24615,"vw":19.978943},{"c":19.06,"h":19.58,"l":19.06,"n":528,"o":19.58,"t":"2026-09-29T13:30:00Z","v":27790,"vw":19.279568},{"c":19.24,"h":19.4,"l":19.05,"n":288,"o":19.05,"t":"2026-09-29T13:45:00Z","v":18623,"vw":19.255196},{"c":19.18,"h":19.21,"l":19.05,"n":440,"o":19.21,"t":"2026-09-29T14:00:00Z","v":15354,"vw":19.118807},{"c":18.935,"h":19.16,"l":18.935,"n":155,"o":19.16,"t":"2026-09-29T14:15:00Z","v":6387,"vw":19.078741},{"c":19.01,"h":19.01,"l":18.85,"n":236,"o":18.935,"t":"2026-09-29T14:30:00Z","v":12808,"vw":18.912251},{"c":18.92,"h":18.97,"l":18.92,"n":132,"o":18.97,"t":"2026-09-29T14:45:00Z","v":3281,"vw":18.938771},{"c":18.765,"h":18.9,"l":18.765,"n":230,"o":18.81,"t":"2026-09-29T15:00:00Z","v":8210,"vw":18.832484},{"c":18.69,"h":18.77,"l":18.69,"n":86,"o":18.77,"t":"2026-09-29T15:15:00Z","v":3528,"vw":18.716253},{"c":18.83,"h":18.83,"l":18.68,"n":290,"o":18.68,"t":"2026-09-29T15:30:00Z","v":11281,"vw":18.776283},{"c":18.77,"h":18.865,"l":18.77,"n":261,"o":18.84,"t":"2026-09-29T15:45:00Z","v":12785,"vw":18.840883},{"c":18.85,"h":18.86,"l":18.77,"n":186,"o":18.79,"t":"2026-09-29T16:00:00Z","v":7587,"vw":18.799179},{"c":18.93,"h":18.9432,"l":18.87,"n":201,"o":18.87,"t":"2026-09-29T16:15:00Z","v":6360,"vw":18.910713},{"c":18.75,"h":18.91,"l":18.72,"n":194,"o":18.91,"t":"2026-09-29T16:30:00Z","v":8523,"vw":18.776472},{"c":18.83,"h":18.87,"l":18.73,"n":204,"o":18.75,"t":"2026-09-29T16:45:00Z","v":8959,"vw":18.819947},{"c":18.9,"h":18.9,"l":18.85,"n":139,"o":18.85,"t":"2026-09-29T17:00:00Z","v":3068,"vw":18.869169},{"c":18.85,"h":18.9,"l":18.85,"n":128,"o":18.9,"t":"2026-09-29T17:15:00Z","v":3784,"vw":18.8742},{"c":18.86,"h":18.9,"l":18.86,"n":110,"o":18.89,"t":"2026-09-29T17:30:00Z","v":2160,"vw":18.891304},{"c":18.83,"h":18.89,"l":18.83,"n":129,"o":18.89,"t":"2026-09-29T17:45:00Z","v":2572,"vw":18.867254},{"c":18.8126,"h":18.89,"l":18.8126,"n":116,"o":18.84,"t":"2026-09-29T18:00:00Z","v":2787,"vw":18.86532},{"c":18.85,"h":18.85,"l":18.835,"n":111,"o":18.84,"t":"2026-09-29T18:15:00Z","v":2882,"vw":18.845316},{"c":18.88,"h":18.93,"l":18.85,"n":182,"o":18.85,"t":"2026-09-29T18:30:00Z","v":5483,"vw":18.886143},{"c":18.96,"h":18.96,"l":18.88,"n":301,"o":18.88,"t":"2026-09-29T18:45:00Z","v":6819,"vw":18.898297},{"c":18.95,"h":18.97,"l":18.93,"n":245,"o":18.9553,"t":"2026-09-29T19:00:00Z","v":8124,"vw":18.95},{"c":18.92,"h":18.94,"l":18.89,"n":271,"o":18.94,"t":"2026-09-29T19:15:00Z","v":7237,"vw":18.911735},{"c":18.87,"h":18.93,"l":18.85,"n":450,"o":18.93,"t":"2026-09-29T19:30:00Z","v":16149,"vw":18.894883},{"c":18.82,"h":18.875,"l":18.79,"n":1180,"o":18.87,"t":"2026-09-29T19:45:00Z","v":48101,"vw":18.835525},{"c":19.18,"h":19.18,"l":18.81,"n":39,"o":18.82,"t":"2026-09-29T20:00:00Z","v":73403,"vw":18.816354},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-09-29T22:00:00Z","v":200,"vw":19},{"c":19,"h":19.55,"l":19,"n":8,"o":19.17,"t":"2026-09-30T11:00:00Z","v":1961,"vw":19.2076},{"c":18.82,"h":18.82,"l":18.82,"n":3,"o":18.82,"t":"2026-09-30T12:00:00Z","v":275,"vw":18.82},{"c":18.85,"h":18.85,"l":18.85,"n":4,"o":18.85,"t":"2026-09-30T12:30:00Z","v":240,"vw":18.85},{"c":18.85,"h":18.87,"l":18.85,"n":14,"o":18.87,"t":"2026-09-30T12:45:00Z","v":2400,"vw":18.850833},{"c":19.055,"h":19.34,"l":18.9,"n":165,"o":18.9,"t":"2026-09-30T13:30:00Z","v":14217,"vw":19.040615},{"c":19.13,"h":19.17,"l":19.045,"n":124,"o":19.045,"t":"2026-09-30T13:45:00Z","v":6590,"vw":19.122965},{"c":19.13,"h":19.15,"l":19.02,"n":112,"o":19.055,"t":"2026-09-30T14:00:00Z","v":7255,"vw":19.097413},{"c":19.095,"h":19.16,"l":19.095,"n":118,"o":19.16,"t":"2026-09-30T14:15:00Z","v":4162,"vw":19.144859},{"c":19.035,"h":19.077,"l":18.875,"n":155,"o":19.077,"t":"2026-09-30T14:30:00Z","v":5200,"vw":18.972672},{"c":19.07,"h":19.11,"l":19.06,"n":216,"o":19.07,"t":"2026-09-30T14:45:00Z","v":6962,"vw":19.075157},{"c":18.96,"h":19.06,"l":18.96,"n":134,"o":19.05,"t":"2026-09-30T15:00:00Z","v":5722,"vw":19.013972},{"c":18.93,"h":19.025,"l":18.91,"n":219,"o":18.97,"t":"2026-09-30T15:15:00Z","v":10246,"vw":18.982267},{"c":18.91,"h":18.99,"l":18.905,"n":152,"o":18.91,"t":"2026-09-30T15:30:00Z","v":5772,"vw":18.934485},{"c":19.05,"h":19.05,"l":18.92,"n":189,"o":18.92,"t":"2026-09-30T15:45:00Z","v":5018,"vw":18.993343},{"c":19,"h":19.06,"l":19,"n":110,"o":19.05,"t":"2026-09-30T16:00:00Z","v":2968,"vw":19.030217},{"c":18.995,"h":19.01,"l":18.99,"n":80,"o":19,"t":"2026-09-30T16:15:00Z","v":2345,"vw":18.9994},{"c":19.055,"h":19.055,"l":18.9626,"n":278,"o":19,"t":"2026-09-30T16:30:00Z","v":11892,"vw":18.988058},{"c":18.98,"h":19.055,"l":18.98,"n":201,"o":19.055,"t":"2026-09-30T16:45:00Z","v":7513,"vw":19.015617},{"c":19.01,"h":19.01,"l":18.96,"n":74,"o":18.96,"t":"2026-09-30T17:00:00Z","v":1913,"vw":18.985108},{"c":19,"h":19.01,"l":18.98,"n":84,"o":18.99,"t":"2026-09-30T17:15:00Z","v":2305,"vw":18.991775},{"c":19.04,"h":19.06,"l":19.01,"n":104,"o":19.01,"t":"2026-09-30T17:30:00Z","v":3341,"vw":19.030218},{"c":19.05,"h":19.05,"l":19.01,"n":83,"o":19.03,"t":"2026-09-30T17:45:00Z","v":2285,"vw":19.030009},{"c":19.07,"h":19.07,"l":19.02,"n":128,"o":19.055,"t":"2026-09-30T18:00:00Z","v":4950,"vw":19.043529},{"c":19.15,"h":19.165,"l":19.08,"n":281,"o":19.08,"t":"2026-09-30T18:15:00Z","v":10342,"vw":19.122125},{"c":19.115,"h":19.15,"l":19.1038,"n":144,"o":19.15,"t":"2026-09-30T18:30:00Z","v":4294,"vw":19.125353},{"c":19.08,"h":19.1122,"l":19.05,"n":122,"o":19.1122,"t":"2026-09-30T18:45:00Z","v":5379,"vw":19.10036},{"c":19.055,"h":19.1,"l":19.05,"n":195,"o":19.085,"t":"2026-09-30T19:00:00Z","v":7080,"vw":19.077572},{"c":19.04,"h":19.07,"l":19.04,"n":149,"o":19.055,"t":"2026-09-30T19:15:00Z","v":6138,"vw":19.052823},{"c":19,"h":19.07,"l":18.99,"n":442,"o":19.045,"t":"2026-09-30T19:30:00Z","v":15130,"vw":19.042063},{"c":18.98,"h":19.04,"l":18.97,"n":986,"o":19,"t":"2026-09-30T19:45:00Z","v":41318,"vw":19.006889},{"c":19.2,"h":19.2,"l":18.99,"n":21,"o":18.99,"t":"2026-09-30T20:00:00Z","v":75107,"vw":18.990635},{"c":18.7,"h":18.975,"l":18.7,"n":127,"o":18.83,"t":"2026-10-01T13:30:00Z","v":10982,"vw":18.8416},{"c":18.76,"h":18.86,"l":18.71,"n":115,"o":18.72,"t":"2026-10-01T13:45:00Z","v":7222,"vw":18.787868},{"c":18.81,"h":18.81,"l":18.7,"n":163,"o":18.7,"t":"2026-10-01T14:00:00Z","v":6924,"vw":18.740379},{"c":18.83,"h":18.83,"l":18.75,"n":103,"o":18.8,"t":"2026-10-01T14:15:00Z","v":3409,"vw":18.795238},{"c":18.81,"h":18.865,"l":18.8,"n":258,"o":18.84,"t":"2026-10-01T14:30:00Z","v":12992,"vw":18.831789},{"c":18.82,"h":18.88,"l":18.78,"n":206,"o":18.83,"t":"2026-10-01T14:45:00Z","v":13836,"vw":18.831914},{"c":18.93,"h":18.93,"l":18.77,"n":142,"o":18.8,"t":"2026-10-01T15:00:00Z","v":6787,"vw":18.844002},{"c":18.945,"h":18.96,"l":18.915,"n":138,"o":18.92,"t":"2026-10-01T15:15:00Z","v":7242,"vw":18.93228},{"c":18.93,"h":18.99,"l":18.93,"n":180,"o":18.945,"t":"2026-10-01T15:30:00Z","v":6398,"vw":18.959531},{"c":19.04,"h":19.085,"l":18.94,"n":126,"o":18.94,"t":"2026-10-01T15:45:00Z","v":4609,"vw":19.016728},{"c":19.07,"h":19.12,"l":19.03,"n":122,"o":19.03,"t":"2026-10-01T16:00:00Z","v":5222,"vw":19.102105},{"c":19.13,"h":19.13,"l":19.065,"n":107,"o":19.07,"t":"2026-10-01T16:15:00Z","v":2956,"vw":19.092452},{"c":19.2,"h":19.2,"l":19.145,"n":159,"o":19.145,"t":"2026-10-01T16:30:00Z","v":4465,"vw":19.171723},{"c":19.155,"h":19.2,"l":19.15,"n":98,"o":19.19,"t":"2026-10-01T16:45:00Z","v":2540,"vw":19.183314},{"c":19.25,"h":19.27,"l":19.19,"n":119,"o":19.19,"t":"2026-10-01T17:00:00Z","v":5764,"vw":19.246428},{"c":19.27,"h":19.3,"l":19.25,"n":149,"o":19.25,"t":"2026-10-01T17:15:00Z","v":5104,"vw":19.278926},{"c":19.28,"h":19.34,"l":19.25,"n":260,"o":19.28,"t":"2026-10-01T17:30:00Z","v":6197,"vw":19.30304},{"c":19.23,"h":19.295,"l":19.23,"n":145,"o":19.295,"t":"2026-10-01T17:45:00Z","v":3017,"vw":19.252512},{"c":19.235,"h":19.235,"l":19.18,"n":141,"o":19.19,"t":"2026-10-01T18:00:00Z","v":2887,"vw":19.197305},{"c":19.25,"h":19.27,"l":19.235,"n":151,"o":19.235,"t":"2026-10-01T18:15:00Z","v":3702,"vw":19.253824},{"c":19.26,"h":19.29,"l":19.24,"n":149,"o":19.24,"t":"2026-10-01T18:30:00Z","v":3494,"vw":19.264412},{"c":19.26,"h":19.26,"l":19.24,"n":72,"o":19.245,"t":"2026-10-01T18:45:00Z","v":1884,"vw":19.244333},{"c":19.36,"h":19.36,"l":19.305,"n":134,"o":19.305,"t":"2026-10-01T19:00:00Z","v":7417,"vw":19.313114},{"c":19.35,"h":19.385,"l":19.35,"n":263,"o":19.36,"t":"2026-10-01T19:15:00Z","v":5849,"vw":19.372574},{"c":19.37,"h":19.4,"l":19.3501,"n":348,"o":19.36,"t":"2026-10-01T19:30:00Z","v":10434,"vw":19.371067},{"c":19.43,"h":19.45,"l":19.35,"n":1174,"o":19.36,"t":"2026-10-01T19:45:00Z","v":56118,"vw":19.396345},{"c":19.42,"h":19.42,"l":19.42,"n":28,"o":19.42,"t":"2026-10-01T20:00:00Z","v":82578,"vw":19.42},{"c":19.44,"h":19.44,"l":19.44,"n":4,"o":19.44,"t":"2026-10-02T11:45:00Z","v":355,"vw":19.44},{"c":19.76,"h":20,"l":19.7,"n":219,"o":19.7,"t":"2026-10-02T13:30:00Z","v":15218,"vw":19.770501},{"c":19.855,"h":19.9,"l":19.78,"n":224,"o":19.8,"t":"2026-10-02T13:45:00Z","v":7010,"vw":19.825997},{"c":19.88,"h":19.91,"l":19.87,"n":136,"o":19.875,"t":"2026-10-02T14:00:00Z","v":4366,"vw":19.881238},{"c":19.875,"h":19.9,"l":19.865,"n":82,"o":19.9,"t":"2026-10-02T14:15:00Z","v":2340,"vw":19.883799},{"c":19.97,"h":19.97,"l":19.865,"n":176,"o":19.865,"t":"2026-10-02T14:30:00Z","v":4643,"vw":19.921042},{"c":19.96,"h":20.02,"l":19.955,"n":722,"o":19.96,"t":"2026-10-02T14:45:00Z","v":29317,"vw":19.995252},{"c":19.8875,"h":19.98,"l":19.79,"n":309,"o":19.98,"t":"2026-10-02T15:00:00Z","v":12906,"vw":19.890295},{"c":19.96,"h":19.96,"l":19.89,"n":150,"o":19.9,"t":"2026-10-02T15:15:00Z","v":5636,"vw":19.90898},{"c":19.885,"h":19.96,"l":19.825,"n":255,"o":19.96,"t":"2026-10-02T15:30:00Z","v":10447,"vw":19.880504},{"c":19.9,"h":19.93,"l":19.88,"n":136,"o":19.88,"t":"2026-10-02T15:45:00Z","v":5073,"vw":19.908352},{"c":19.8,"h":19.9,"l":19.8,"n":211,"o":19.8701,"t":"2026-10-02T16:00:00Z","v":4550,"vw":19.854783},{"c":19.74,"h":19.805,"l":19.74,"n":69,"o":19.8,"t":"2026-10-02T16:15:00Z","v":1635,"vw":19.7645},{"c":19.745,"h":19.76,"l":19.695,"n":117,"o":19.695,"t":"2026-10-02T16:30:00Z","v":4390,"vw":19.739809},{"c":19.755,"h":19.775,"l":19.755,"n":76,"o":19.76,"t":"2026-10-02T16:45:00Z","v":1694,"vw":19.764861},{"c":19.74,"h":19.78,"l":19.74,"n":83,"o":19.77,"t":"2026-10-02T17:00:00Z","v":2292,"vw":19.766024},{"c":19.755,"h":19.775,"l":19.73,"n":154,"o":19.76,"t":"2026-10-02T17:15:00Z","v":4117,"vw":19.755395},{"c":19.79,"h":19.8,"l":19.76,"n":68,"o":19.76,"t":"2026-10-02T17:30:00Z","v":2976,"vw":19.774026},{"c":19.795,"h":19.8,"l":19.795,"n":51,"o":19.795,"t":"2026-10-02T17:45:00Z","v":1809,"vw":19.797907},{"c":19.78,"h":19.789,"l":19.76,"n":133,"o":19.789,"t":"2026-10-02T18:00:00Z","v":8490,"vw":19.766527},{"c":19.75,"h":19.77,"l":19.715,"n":166,"o":19.77,"t":"2026-10-02T18:15:00Z","v":3985,"vw":19.736996},{"c":19.79,"h":19.82,"l":19.75,"n":148,"o":19.75,"t":"2026-10-02T18:30:00Z","v":3083,"vw":19.7786},{"c":19.84,"h":19.845,"l":19.82,"n":161,"o":19.845,"t":"2026-10-02T18:45:00Z","v":4586,"vw":19.832063},{"c":19.83,"h":19.845,"l":19.82,"n":94,"o":19.845,"t":"2026-10-02T19:00:00Z","v":3793,"vw":19.833695},{"c":19.8,"h":19.845,"l":19.79,"n":239,"o":19.84,"t":"2026-10-02T19:15:00Z","v":6212,"vw":19.811181},{"c":19.865,"h":19.865,"l":19.795,"n":440,"o":19.805,"t":"2026-10-02T19:30:00Z","v":13753,"vw":19.824381},{"c":19.91,"h":19.92,"l":19.82,"n":928,"o":19.88,"t":"2026-10-02T19:45:00Z","v":35068,"vw":19.865188},{"c":19.89,"h":19.89,"l":19.89,"n":24,"o":19.89,"t":"2026-10-02T20:00:00Z","v":56831,"vw":19.89},{"c":20.48,"h":20.57,"l":20.205,"n":370,"o":20.3,"t":"2026-10-05T13:30:00Z","v":36618,"vw":20.339821},{"c":20.98,"h":21.06,"l":20.455,"n":548,"o":20.525,"t":"2026-10-05T13:45:00Z","v":42623,"vw":20.743018},{"c":21.1108,"h":21.245,"l":20.965,"n":306,"o":20.965,"t":"2026-10-05T14:00:00Z","v":15073,"vw":21.104042},{"c":21.36,"h":21.36,"l":21.13,"n":302,"o":21.17,"t":"2026-10-05T14:15:00Z","v":16017,"vw":21.285643},{"c":21.06,"h":21.32,"l":21.06,"n":265,"o":21.32,"t":"2026-10-05T14:30:00Z","v":13545,"vw":21.155753},{"c":21.09,"h":21.12,"l":21,"n":190,"o":21.04,"t":"2026-10-05T14:45:00Z","v":14034,"vw":21.061638},{"c":21.14,"h":21.15,"l":21.08,"n":167,"o":21.1,"t":"2026-10-05T15:00:00Z","v":8846,"vw":21.128257},{"c":20.91,"h":21.15,"l":20.845,"n":358,"o":21.125,"t":"2026-10-05T15:15:00Z","v":14650,"vw":21.026258},{"c":20.9,"h":20.985,"l":20.9,"n":219,"o":20.93,"t":"2026-10-05T15:30:00Z","v":7487,"vw":20.951284},{"c":20.855,"h":20.92,"l":20.78,"n":223,"o":20.85,"t":"2026-10-05T15:45:00Z","v":8336,"vw":20.857181},{"c":20.82,"h":20.86,"l":20.73,"n":221,"o":20.82,"t":"2026-10-05T16:00:00Z","v":9047,"vw":20.787501},{"c":20.88,"h":20.88,"l":20.795,"n":168,"o":20.82,"t":"2026-10-05T16:15:00Z","v":6070,"vw":20.833235},{"c":21.085,"h":21.085,"l":20.8501,"n":197,"o":20.8501,"t":"2026-10-05T16:30:00Z","v":12289,"vw":20.959537},{"c":21.09,"h":21.09,"l":21.03,"n":141,"o":21.07,"t":"2026-10-05T16:45:00Z","v":6332,"vw":21.052703},{"c":21.13,"h":21.13,"l":21.09,"n":78,"o":21.1,"t":"2026-10-05T17:00:00Z","v":3505,"vw":21.09818},{"c":21.08,"h":21.12,"l":21.05,"n":172,"o":21.12,"t":"2026-10-05T17:15:00Z","v":7260,"vw":21.086984},{"c":21.1,"h":21.13,"l":21.065,"n":393,"o":21.08,"t":"2026-10-05T17:30:00Z","v":20517,"vw":21.100667},{"c":21.11,"h":21.12,"l":21.05,"n":420,"o":21.1,"t":"2026-10-05T17:45:00Z","v":20983,"vw":21.094039},{"c":21.05,"h":21.14,"l":21.03,"n":372,"o":21.11,"t":"2026-10-05T18:00:00Z","v":14449,"vw":21.104223},{"c":21.1,"h":21.125,"l":21.07,"n":156,"o":21.07,"t":"2026-10-05T18:15:00Z","v":5321,"vw":21.103214},{"c":21.09,"h":21.115,"l":21.09,"n":104,"o":21.105,"t":"2026-10-05T18:30:00Z","v":2446,"vw":21.104032},{"c":21.135,"h":21.135,"l":21.05,"n":340,"o":21.095,"t":"2026-10-05T18:45:00Z","v":14331,"vw":21.080364},{"c":21.24,"h":21.24,"l":21.12,"n":574,"o":21.13,"t":"2026-10-05T19:00:00Z","v":26968,"vw":21.160122},{"c":21.11,"h":21.25,"l":21.11,"n":300,"o":21.235,"t":"2026-10-05T19:15:00Z","v":14355,"vw":21.200661},{"c":21.07,"h":21.14,"l":21.065,"n":525,"o":21.13,"t":"2026-10-05T19:30:00Z","v":17287,"vw":21.105955},{"c":21.05,"h":21.11,"l":20.95,"n":2277,"o":21.075,"t":"2026-10-05T19:45:00Z","v":99377,"vw":21.015205},{"c":21.04,"h":21.04,"l":21.04,"n":13,"o":21.04,"t":"2026-10-05T20:00:00Z","v":116236,"vw":21.04},{"c":21.04,"h":21.04,"l":21.04,"n":1,"o":21.04,"t":"2026-10-05T20:15:00Z","v":13692,"vw":21.04},{"c":20.925,"h":21.13,"l":20.65,"n":164,"o":21.13,"t":"2026-10-06T13:30:00Z","v":12311,"vw":21.074459},{"c":20.92,"h":20.92,"l":20.83,"n":55,"o":20.88,"t":"2026-10-06T13:45:00Z","v":1700,"vw":20.87858},{"c":20.84,"h":21.01,"l":20.84,"n":456,"o":20.97,"t":"2026-10-06T14:00:00Z","v":17585,"vw":20.942024},{"c":20.79,"h":20.88,"l":20.73,"n":223,"o":20.83,"t":"2026-10-06T14:15:00Z","v":6041,"vw":20.808549},{"c":20.71,"h":20.82,"l":20.69,"n":295,"o":20.75,"t":"2026-10-06T14:30:00Z","v":9100,"vw":20.784938},{"c":20.72,"h":20.78,"l":20.69,"n":244,"o":20.74,"t":"2026-10-06T14:45:00Z","v":7173,"vw":20.752756},{"c":20.69,"h":20.78,"l":20.69,"n":189,"o":20.715,"t":"2026-10-06T15:00:00Z","v":9355,"vw":20.741161},{"c":20.87,"h":20.92,"l":20.73,"n":453,"o":20.73,"t":"2026-10-06T15:15:00Z","v":16466,"vw":20.825086},{"c":20.79,"h":20.875,"l":20.79,"n":256,"o":20.875,"t":"2026-10-06T15:30:00Z","v":14405,"vw":20.843854},{"c":20.81,"h":20.83,"l":20.81,"n":121,"o":20.81,"t":"2026-10-06T15:45:00Z","v":3581,"vw":20.823332},{"c":20.87,"h":20.91,"l":20.83,"n":226,"o":20.83,"t":"2026-10-06T16:00:00Z","v":11002,"vw":20.884034},{"c":20.91,"h":20.92,"l":20.89,"n":179,"o":20.89,"t":"2026-10-06T16:15:00Z","v":9783,"vw":20.899299},{"c":20.93,"h":20.95,"l":20.93,"n":138,"o":20.93,"t":"2026-10-06T16:30:00Z","v":4288,"vw":20.936817},{"c":20.94,"h":20.94,"l":20.91,"n":91,"o":20.93,"t":"2026-10-06T16:45:00Z","v":2914,"vw":20.926753},{"c":20.95,"h":20.95,"l":20.9,"n":114,"o":20.94,"t":"2026-10-06T17:00:00Z","v":3173,"vw":20.9235},{"c":21.01,"h":21.01,"l":20.94,"n":120,"o":20.96,"t":"2026-10-06T17:15:00Z","v":3868,"vw":20.956848},{"c":21.05,"h":21.06,"l":21.02,"n":132,"o":21.035,"t":"2026-10-06T17:30:00Z","v":3922,"vw":21.035254},{"c":21.055,"h":21.06,"l":21.005,"n":241,"o":21.06,"t":"2026-10-06T17:45:00Z","v":8417,"vw":21.036536},{"c":21.04,"h":21.05,"l":21.01,"n":192,"o":21.05,"t":"2026-10-06T18:00:00Z","v":4207,"vw":21.031905},{"c":20.99,"h":21.06,"l":20.99,"n":220,"o":21.05,"t":"2026-10-06T18:15:00Z","v":8016,"vw":21.019585},{"c":21,"h":21.01,"l":20.99,"n":103,"o":21,"t":"2026-10-06T18:30:00Z","v":2018,"vw":20.999053},{"c":21.085,"h":21.085,"l":21,"n":199,"o":21,"t":"2026-10-06T18:45:00Z","v":7551,"vw":21.031389},{"c":21.03,"h":21.08,"l":21.03,"n":338,"o":21.08,"t":"2026-10-06T19:00:00Z","v":12652,"vw":21.047125},{"c":20.97,"h":21.03,"l":20.97,"n":328,"o":21.03,"t":"2026-10-06T19:15:00Z","v":12222,"vw":21.019107},{"c":20.97,"h":21.06,"l":20.97,"n":417,"o":20.99,"t":"2026-10-06T19:30:00Z","v":16909,"vw":21.003755},{"c":20.93,"h":21.1,"l":20.91,"n":1517,"o":20.96,"t":"2026-10-06T19:45:00Z","v":72993,"vw":20.985167},{"c":20.92,"h":20.92,"l":20.92,"n":17,"o":20.92,"t":"2026-10-06T20:00:00Z","v":63854,"vw":20.92},{"c":20.51,"h":20.725,"l":20.38,"n":81,"o":20.61,"t":"2026-10-07T13:30:00Z","v":9936,"vw":20.600396},{"c":20.41,"h":20.46,"l":20.41,"n":94,"o":20.45,"t":"2026-10-07T13:45:00Z","v":2261,"vw":20.433823},{"c":20.426,"h":20.43,"l":20.22,"n":178,"o":20.38,"t":"2026-10-07T14:00:00Z","v":13987,"vw":20.333866},{"c":20.4,"h":20.54,"l":20.4,"n":143,"o":20.45,"t":"2026-10-07T14:15:00Z","v":4243,"vw":20.487821},{"c":20.44,"h":20.47,"l":20.44,"n":50,"o":20.465,"t":"2026-10-07T14:30:00Z","v":1571,"vw":20.462},{"c":20.36,"h":20.4799,"l":20.36,"n":119,"o":20.445,"t":"2026-10-07T14:45:00Z","v":8071,"vw":20.41812},{"c":20.29,"h":20.39,"l":20.29,"n":208,"o":20.35,"t":"2026-10-07T15:00:00Z","v":6994,"vw":20.3416},{"c":20.12,"h":20.255,"l":20.0903,"n":62,"o":20.255,"t":"2026-10-07T15:15:00Z","v":2940,"vw":20.127888},{"c":20.2,"h":20.23,"l":20.12,"n":114,"o":20.12,"t":"2026-10-07T15:30:00Z","v":10464,"vw":20.145529},{"c":20.199,"h":20.199,"l":20.17,"n":48,"o":20.17,"t":"2026-10-07T15:45:00Z","v":1801,"vw":20.181},{"c":20.165,"h":20.17,"l":20.16,"n":54,"o":20.17,"t":"2026-10-07T16:00:00Z","v":1746,"vw":20.166497},{"c":20.17,"h":20.23,"l":20.16,"n":181,"o":20.2,"t":"2026-10-07T16:15:00Z","v":6400,"vw":20.196562},{"c":20.135,"h":20.175,"l":20.13,"n":49,"o":20.17,"t":"2026-10-07T16:30:00Z","v":1479,"vw":20.16211},{"c":20.2,"h":20.2,"l":20.16,"n":66,"o":20.17,"t":"2026-10-07T16:45:00Z","v":2847,"vw":20.175801},{"c":20.28,"h":20.29,"l":20.2,"n":304,"o":20.2,"t":"2026-10-07T17:00:00Z","v":9911,"vw":20.254973},{"c":20.315,"h":20.315,"l":20.3,"n":19,"o":20.3,"t":"2026-10-07T17:15:00Z","v":671,"vw":20.31},{"c":20.35,"h":20.36,"l":20.3,"n":155,"o":20.3,"t":"2026-10-07T17:30:00Z","v":5507,"vw":20.332852},{"c":20.27,"h":20.32,"l":20.27,"n":96,"o":20.32,"t":"2026-10-07T17:45:00Z","v":3889,"vw":20.305573},{"c":20.31,"h":20.355,"l":20.29,"n":213,"o":20.3,"t":"2026-10-07T18:00:00Z","v":6351,"vw":20.318769},{"c":20.285,"h":20.29,"l":20.26,"n":76,"o":20.29,"t":"2026-10-07T18:15:00Z","v":2540,"vw":20.280252},{"c":20.25,"h":20.285,"l":20.25,"n":38,"o":20.285,"t":"2026-10-07T18:30:00Z","v":1305,"vw":20.262903},{"c":20.22,"h":20.25,"l":20.205,"n":160,"o":20.25,"t":"2026-10-07T18:45:00Z","v":5874,"vw":20.228599},{"c":20.25,"h":20.25,"l":20.2,"n":211,"o":20.225,"t":"2026-10-07T19:00:00Z","v":5729,"vw":20.219056},{"c":20.185,"h":20.27,"l":20.185,"n":227,"o":20.24,"t":"2026-10-07T19:15:00Z","v":7552,"vw":20.240696},{"c":20.15,"h":20.2,"l":20.11,"n":257,"o":20.16,"t":"2026-10-07T19:30:00Z","v":8280,"vw":20.164354},{"c":19.96,"h":20.16,"l":19.92,"n":1540,"o":20.16,"t":"2026-10-07T19:45:00Z","v":68430,"vw":19.987035},{"c":19.97,"h":19.97,"l":19.97,"n":26,"o":19.97,"t":"2026-10-07T20:00:00Z","v":54628,"vw":19.97},{"c":20.36,"h":20.36,"l":20.36,"n":1,"o":20.36,"t":"2026-10-08T12:00:00Z","v":100,"vw":20.36},{"c":19.965,"h":20.005,"l":19.76,"n":35,"o":19.76,"t":"2026-10-08T13:30:00Z","v":3399,"vw":19.819033},{"c":20.04,"h":20.13,"l":20.01,"n":270,"o":20.01,"t":"2026-10-08T13:45:00Z","v":9148,"vw":20.069168},{"c":19.92,"h":20.04,"l":19.92,"n":110,"o":20.04,"t":"2026-10-08T14:00:00Z","v":5767,"vw":19.981494},{"c":20.11,"h":20.12,"l":19.96,"n":93,"o":19.96,"t":"2026-10-08T14:15:00Z","v":2974,"vw":20.084014},{"c":20.045,"h":20.185,"l":20.04,"n":102,"o":20.18,"t":"2026-10-08T14:30:00Z","v":4241,"vw":20.094924},{"c":20.01,"h":20.055,"l":19.99,"n":130,"o":20.055,"t":"2026-10-08T14:45:00Z","v":8851,"vw":20.00519},{"c":19.715,"h":19.99,"l":19.695,"n":175,"o":19.99,"t":"2026-10-08T15:00:00Z","v":12119,"vw":19.791128},{"c":19.84,"h":19.86,"l":19.695,"n":261,"o":19.695,"t":"2026-10-08T15:15:00Z","v":9812,"vw":19.773366},{"c":19.87,"h":19.875,"l":19.85,"n":79,"o":19.85,"t":"2026-10-08T15:30:00Z","v":2628,"vw":19.8625},{"c":19.85,"h":19.9,"l":19.834,"n":175,"o":19.87,"t":"2026-10-08T15:45:00Z","v":8922,"vw":19.875293},{"c":19.84,"h":19.87,"l":19.834,"n":126,"o":19.835,"t":"2026-10-08T16:00:00Z","v":3910,"vw":19.854889},{"c":19.81,"h":19.975,"l":19.81,"n":256,"o":19.83,"t":"2026-10-08T16:15:00Z","v":8452,"vw":19.878333},{"c":19.81,"h":19.83,"l":19.774,"n":104,"o":19.79,"t":"2026-10-08T16:30:00Z","v":3607,"vw":19.798176},{"c":19.89,"h":19.94,"l":19.82,"n":200,"o":19.82,"t":"2026-10-08T16:45:00Z","v":7490,"vw":19.887244},{"c":19.925,"h":19.945,"l":19.81,"n":179,"o":19.875,"t":"2026-10-08T17:00:00Z","v":7136,"vw":19.877119},{"c":19.895,"h":19.94,"l":19.864,"n":161,"o":19.92,"t":"2026-10-08T17:15:00Z","v":5308,"vw":19.901346},{"c":19.835,"h":19.91,"l":19.83,"n":153,"o":19.91,"t":"2026-10-08T17:30:00Z","v":6306,"vw":19.864657},{"c":19.88,"h":19.88,"l":19.79,"n":188,"o":19.85,"t":"2026-10-08T17:45:00Z","v":5571,"vw":19.835431},{"c":19.71,"h":19.87,"l":19.71,"n":113,"o":19.87,"t":"2026-10-08T18:00:00Z","v":3746,"vw":19.796364},{"c":19.7,"h":19.72,"l":19.69,"n":143,"o":19.7,"t":"2026-10-08T18:15:00Z","v":3648,"vw":19.70828},{"c":19.6796,"h":19.68,"l":19.66,"n":90,"o":19.68,"t":"2026-10-08T18:30:00Z","v":2280,"vw":19.669969},{"c":19.64,"h":19.69,"l":19.64,"n":247,"o":19.66,"t":"2026-10-08T18:45:00Z","v":7978,"vw":19.665315},{"c":19.665,"h":19.69,"l":19.635,"n":174,"o":19.635,"t":"2026-10-08T19:00:00Z","v":6594,"vw":19.66218},{"c":19.63,"h":19.69,"l":19.63,"n":359,"o":19.66,"t":"2026-10-08T19:15:00Z","v":11298,"vw":19.667589},{"c":19.64,"h":19.67,"l":19.61,"n":356,"o":19.625,"t":"2026-10-08T19:30:00Z","v":11748,"vw":19.636483},{"c":19.64,"h":19.68,"l":19.58,"n":1161,"o":19.66,"t":"2026-10-08T19:45:00Z","v":47948,"vw":19.62697},{"c":19.64,"h":19.64,"l":19.64,"n":22,"o":19.64,"t":"2026-10-08T20:00:00Z","v":60546,"vw":19.64},{"c":19.73,"h":19.84,"l":19.52,"n":81,"o":19.84,"t":"2026-10-09T13:30:00Z","v":5578,"vw":19.723029},{"c":19.96,"h":20,"l":19.8225,"n":22,"o":19.8225,"t":"2026-10-09T13:45:00Z","v":1188,"vw":19.9325},{"c":19.99,"h":20.01,"l":19.95,"n":111,"o":20,"t":"2026-10-09T14:00:00Z","v":4500,"vw":19.984094},{"c":19.96,"h":20.04,"l":19.94,"n":101,"o":20.005,"t":"2026-10-09T14:15:00Z","v":4935,"vw":19.976531},{"c":19.97,"h":19.97,"l":19.94,"n":19,"o":19.96,"t":"2026-10-09T14:30:00Z","v":981,"vw":19.947257},{"c":20.0725,"h":20.08,"l":19.93,"n":173,"o":19.93,"t":"2026-10-09T14:45:00Z","v":5671,"vw":20.014894},{"c":20.2,"h":20.2,"l":20.105,"n":126,"o":20.105,"t":"2026-10-09T15:00:00Z","v":5119,"vw":20.154402},{"c":20.27,"h":20.27,"l":20.22,"n":139,"o":20.23,"t":"2026-10-09T15:15:00Z","v":5978,"vw":20.242385},{"c":20.15,"h":20.28,"l":20.14,"n":123,"o":20.28,"t":"2026-10-09T15:30:00Z","v":5274,"vw":20.218036},{"c":20.16,"h":20.19,"l":20.11,"n":102,"o":20.14,"t":"2026-10-09T15:45:00Z","v":3272,"vw":20.145285},{"c":20.145,"h":20.205,"l":20.13,"n":120,"o":20.205,"t":"2026-10-09T16:00:00Z","v":3951,"vw":20.150414},{"c":20.12,"h":20.18,"l":20.09,"n":130,"o":20.17,"t":"2026-10-09T16:15:00Z","v":4442,"vw":20.145},{"c":20.015,"h":20.12,"l":20.015,"n":121,"o":20.12,"t":"2026-10-09T16:30:00Z","v":5886,"vw":20.090652},{"c":20.06,"h":20.08,"l":20.01,"n":68,"o":20.01,"t":"2026-10-09T16:45:00Z","v":2597,"vw":20.032161},{"c":20.03,"h":20.1,"l":20.01,"n":206,"o":20.07,"t":"2026-10-09T17:00:00Z","v":8325,"vw":20.06116},{"c":20.04,"h":20.04,"l":20.004,"n":78,"o":20.01,"t":"2026-10-09T17:15:00Z","v":1935,"vw":20.027325},{"c":20.06,"h":20.06,"l":20.03,"n":53,"o":20.04,"t":"2026-10-09T17:30:00Z","v":1908,"vw":20.044444},{"c":20.07,"h":20.11,"l":20.05,"n":197,"o":20.05,"t":"2026-10-09T17:45:00Z","v":9313,"vw":20.092715},{"c":20.08,"h":20.09,"l":20.02,"n":187,"o":20.06,"t":"2026-10-09T18:00:00Z","v":6547,"vw":20.049166},{"c":20.09,"h":20.13,"l":20.08,"n":243,"o":20.09,"t":"2026-10-09T18:15:00Z","v":12837,"vw":20.097048},{"c":20.08,"h":20.1,"l":20.07,"n":53,"o":20.1,"t":"2026-10-09T18:30:00Z","v":1992,"vw":20.079231},{"c":20.115,"h":20.12,"l":20.06,"n":187,"o":20.06,"t":"2026-10-09T18:45:00Z","v":6497,"vw":20.088963},{"c":19.995,"h":20.1,"l":19.98,"n":171,"o":20.1,"t":"2026-10-09T19:00:00Z","v":5069,"vw":20.054954},{"c":19.935,"h":19.98,"l":19.92,"n":128,"o":19.98,"t":"2026-10-09T19:15:00Z","v":3768,"vw":19.946194},{"c":19.93,"h":19.975,"l":19.93,"n":454,"o":19.935,"t":"2026-10-09T19:30:00Z","v":21365,"vw":19.954047},{"c":19.99,"h":19.99,"l":19.87,"n":1028,"o":19.91,"t":"2026-10-09T19:45:00Z","v":46619,"vw":19.921166},{"c":19.99,"h":19.99,"l":19.99,"n":14,"o":19.99,"t":"2026-10-09T20:00:00Z","v":48119,"vw":19.99},{"c":20.2,"h":20.26,"l":19.92,"n":67,"o":19.99,"t":"2026-10-12T13:30:00Z","v":7774,"vw":20.028171},{"c":19.93,"h":20.16,"l":19.93,"n":141,"o":20.16,"t":"2026-10-12T13:45:00Z","v":8495,"vw":20.095123},{"c":19.98,"h":19.99,"l":19.925,"n":41,"o":19.925,"t":"2026-10-12T14:00:00Z","v":988,"vw":19.97125},{"c":20.06,"h":20.06,"l":19.9101,"n":106,"o":19.985,"t":"2026-10-12T14:15:00Z","v":2858,"vw":20.013798},{"c":20,"h":20.05,"l":19.97,"n":116,"o":20,"t":"2026-10-12T14:30:00Z","v":3052,"vw":20.008235},{"c":20,"h":20.05,"l":20,"n":158,"o":20.01,"t":"2026-10-12T14:45:00Z","v":3837,"vw":20.017583},{"c":19.97,"h":20.02,"l":19.97,"n":157,"o":19.99,"t":"2026-10-12T15:00:00Z","v":3808,"vw":19.993261},{"c":20.22,"h":20.24,"l":19.98,"n":234,"o":19.98,"t":"2026-10-12T15:15:00Z","v":10779,"vw":20.097753},{"c":20.32,"h":20.33,"l":20.13,"n":210,"o":20.18,"t":"2026-10-12T15:30:00Z","v":8138,"vw":20.246817},{"c":20.26,"h":20.3,"l":20.26,"n":116,"o":20.28,"t":"2026-10-12T15:45:00Z","v":3040,"vw":20.283748},{"c":20.19,"h":20.25,"l":20.18,"n":178,"o":20.25,"t":"2026-10-12T16:00:00Z","v":7462,"vw":20.211105},{"c":20.17,"h":20.205,"l":20.165,"n":128,"o":20.2,"t":"2026-10-12T16:15:00Z","v":4756,"vw":20.181997},{"c":20.195,"h":20.225,"l":20.15,"n":201,"o":20.17,"t":"2026-10-12T16:30:00Z","v":9292,"vw":20.185944},{"c":20.165,"h":20.18,"l":20.12,"n":162,"o":20.17,"t":"2026-10-12T16:45:00Z","v":6219,"vw":20.153886},{"c":20.21,"h":20.21,"l":20.18,"n":91,"o":20.19,"t":"2026-10-12T17:00:00Z","v":1924,"vw":20.193889},{"c":20.22,"h":20.225,"l":20.21,"n":62,"o":20.225,"t":"2026-10-12T17:15:00Z","v":1106,"vw":20.220238},{"c":20.2,"h":20.24,"l":20.2,"n":77,"o":20.21,"t":"2026-10-12T17:30:00Z","v":2929,"vw":20.224592},{"c":20.23,"h":20.23,"l":20.195,"n":117,"o":20.195,"t":"2026-10-12T17:45:00Z","v":2494,"vw":20.209462},{"c":20.25,"h":20.28,"l":20.21,"n":164,"o":20.22,"t":"2026-10-12T18:00:00Z","v":3023,"vw":20.245},{"c":20.29,"h":20.29,"l":20.22,"n":313,"o":20.28,"t":"2026-10-12T18:15:00Z","v":15778,"vw":20.252543},{"c":20.3,"h":20.31,"l":20.27,"n":336,"o":20.28,"t":"2026-10-12T18:30:00Z","v":11188,"vw":20.284819},{"c":20.36,"h":20.36,"l":20.24,"n":433,"o":20.285,"t":"2026-10-12T18:45:00Z","v":37426,"vw":20.272602},{"c":20.395,"h":20.43,"l":20.36,"n":399,"o":20.36,"t":"2026-10-12T19:00:00Z","v":13743,"vw":20.400776},{"c":20.385,"h":20.42,"l":20.38,"n":344,"o":20.41,"t":"2026-10-12T19:15:00Z","v":8395,"vw":20.391271},{"c":20.41,"h":20.45,"l":20.37,"n":831,"o":20.39,"t":"2026-10-12T19:30:00Z","v":51242,"vw":20.395538},{"c":20.43,"h":20.57,"l":20.43,"n":1508,"o":20.43,"t":"2026-10-12T19:45:00Z","v":82239,"vw":20.493256},{"c":20.41,"h":20.41,"l":20.41,"n":22,"o":20.41,"t":"2026-10-12T20:00:00Z","v":74693,"vw":20.41},{"c":20.55,"h":20.55,"l":20.43,"n":30,"o":20.53,"t":"2026-10-13T13:30:00Z","v":3658,"vw":20.53186},{"c":20.54,"h":20.56,"l":20.44,"n":123,"o":20.555,"t":"2026-10-13T13:45:00Z","v":4009,"vw":20.485593},{"c":20.545,"h":20.59,"l":20.515,"n":60,"o":20.54,"t":"2026-10-13T14:00:00Z","v":2540,"vw":20.535129},{"c":20.68,"h":20.68,"l":20.57,"n":73,"o":20.57,"t":"2026-10-13T14:15:00Z","v":4058,"vw":20.606119},{"c":20.58,"h":20.67,"l":20.56,"n":123,"o":20.67,"t":"2026-10-13T14:30:00Z","v":5041,"vw":20.613731},{"c":20.63,"h":20.63,"l":20.575,"n":49,"o":20.575,"t":"2026-10-13T14:45:00Z","v":1253,"vw":20.59659},{"c":20.56,"h":20.61,"l":20.56,"n":78,"o":20.59,"t":"2026-10-13T15:00:00Z","v":2720,"vw":20.589443},{"c":20.43,"h":20.55,"l":20.43,"n":137,"o":20.55,"t":"2026-10-13T15:15:00Z","v":5806,"vw":20.500716},{"c":20.325,"h":20.41,"l":20.32,"n":110,"o":20.41,"t":"2026-10-13T15:30:00Z","v":4957,"vw":20.34261},{"c":20.28,"h":20.31,"l":20.28,"n":98,"o":20.31,"t":"2026-10-13T15:45:00Z","v":3747,"vw":20.29374},{"c":20.28,"h":20.3232,"l":20.28,"n":64,"o":20.3,"t":"2026-10-13T16:00:00Z","v":1905,"vw":20.306469},{"c":20.375,"h":20.4,"l":20.3,"n":195,"o":20.3,"t":"2026-10-13T16:15:00Z","v":6791,"vw":20.361912},{"c":20.49,"h":20.5,"l":20.36,"n":128,"o":20.36,"t":"2026-10-13T16:30:00Z","v":5617,"vw":20.390221},{"c":20.54,"h":20.54,"l":20.47,"n":92,"o":20.49,"t":"2026-10-13T16:45:00Z","v":2962,"vw":20.490663},{"c":20.55,"h":20.55,"l":20.52,"n":31,"o":20.55,"t":"2026-10-13T17:00:00Z","v":1250,"vw":20.534},{"c":20.58,"h":20.615,"l":20.58,"n":86,"o":20.58,"t":"2026-10-13T17:15:00Z","v":2688,"vw":20.590782},{"c":20.66,"h":20.66,"l":20.6,"n":114,"o":20.6,"t":"2026-10-13T17:30:00Z","v":3581,"vw":20.634196},{"c":20.605,"h":20.65,"l":20.6,"n":73,"o":20.65,"t":"2026-10-13T17:45:00Z","v":2639,"vw":20.624412},{"c":20.66,"h":20.7,"l":20.64,"n":161,"o":20.64,"t":"2026-10-13T18:00:00Z","v":4224,"vw":20.667242},{"c":20.615,"h":20.62,"l":20.57,"n":168,"o":20.62,"t":"2026-10-13T18:15:00Z","v":5442,"vw":20.601192},{"c":20.635,"h":20.64,"l":20.62,"n":72,"o":20.62,"t":"2026-10-13T18:30:00Z","v":2103,"vw":20.633462},{"c":20.65,"h":20.65,"l":20.59,"n":210,"o":20.63,"t":"2026-10-13T18:45:00Z","v":5361,"vw":20.621316},{"c":20.6,"h":20.675,"l":20.6,"n":76,"o":20.675,"t":"2026-10-13T19:00:00Z","v":2394,"vw":20.630944},{"c":20.545,"h":20.58,"l":20.53,"n":196,"o":20.555,"t":"2026-10-13T19:15:00Z","v":4879,"vw":20.559554},{"c":20.57,"h":20.6,"l":20.55,"n":474,"o":20.55,"t":"2026-10-13T19:30:00Z","v":14832,"vw":20.575297},{"c":20.57,"h":20.63,"l":20.525,"n":993,"o":20.56,"t":"2026-10-13T19:45:00Z","v":40723,"vw":20.578482},{"c":20.56,"h":20.56,"l":20.56,"n":20,"o":20.56,"t":"2026-10-13T20:00:00Z","v":75332,"vw":20.56},{"c":20.5,"h":20.72,"l":20.19,"n":391,"o":20.22,"t":"2026-10-14T13:30:00Z","v":33673,"vw":20.454956},{"c":20.49,"h":20.62,"l":20.47,"n":198,"o":20.58,"t":"2026-10-14T13:45:00Z","v":9080,"vw":20.539545},{"c":20.53,"h":20.53,"l":20.45,"n":48,"o":20.48,"t":"2026-10-14T14:00:00Z","v":2271,"vw":20.468841},{"c":20.56,"h":20.62,"l":20.5,"n":185,"o":20.57,"t":"2026-10-14T14:15:00Z","v":5950,"vw":20.543864},{"c":20.71,"h":20.73,"l":20.6,"n":177,"o":20.6,"t":"2026-10-14T14:30:00Z","v":5276,"vw":20.668595},{"c":20.63,"h":20.72,"l":20.61,"n":113,"o":20.72,"t":"2026-10-14T14:45:00Z","v":4638,"vw":20.656332},{"c":20.64,"h":20.67,"l":20.59,"n":131,"o":20.625,"t":"2026-10-14T15:00:00Z","v":4268,"vw":20.636811},{"c":20.635,"h":20.69,"l":20.63,"n":83,"o":20.69,"t":"2026-10-14T15:15:00Z","v":3301,"vw":20.651492},{"c":20.62,"h":20.66,"l":20.575,"n":129,"o":20.66,"t":"2026-10-14T15:30:00Z","v":4082,"vw":20.630132},{"c":20.54,"h":20.61,"l":20.54,"n":141,"o":20.59,"t":"2026-10-14T15:45:00Z","v":3816,"vw":20.578947},{"c":20.52,"h":20.56,"l":20.49,"n":171,"o":20.53,"t":"2026-10-14T16:00:00Z","v":5055,"vw":20.521334},{"c":20.57,"h":20.57,"l":20.48,"n":168,"o":20.525,"t":"2026-10-14T16:15:00Z","v":6177,"vw":20.510874},{"c":20.625,"h":20.625,"l":20.55,"n":180,"o":20.58,"t":"2026-10-14T16:30:00Z","v":5008,"vw":20.585549},{"c":20.59,"h":20.6,"l":20.5352,"n":118,"o":20.6,"t":"2026-10-14T16:45:00Z","v":3317,"vw":20.562933},{"c":20.58,"h":20.6,"l":20.52,"n":207,"o":20.585,"t":"2026-10-14T17:00:00Z","v":6222,"vw":20.561087},{"c":20.52,"h":20.58,"l":20.4888,"n":208,"o":20.58,"t":"2026-10-14T17:15:00Z","v":6630,"vw":20.542587},{"c":20.54,"h":20.58,"l":20.52,"n":149,"o":20.52,"t":"2026-10-14T17:30:00Z","v":4708,"vw":20.550704},{"c":20.255,"h":20.52,"l":20.25,"n":322,"o":20.52,"t":"2026-10-14T17:45:00Z","v":10355,"vw":20.302368},{"c":20.26,"h":20.285,"l":20.18,"n":420,"o":20.24,"t":"2026-10-14T18:00:00Z","v":15852,"vw":20.235904},{"c":20.3425,"h":20.39,"l":20.25,"n":471,"o":20.26,"t":"2026-10-14T18:15:00Z","v":12522,"vw":20.305336},{"c":20.345,"h":20.375,"l":20.32,"n":252,"o":20.33,"t":"2026-10-14T18:30:00Z","v":10844,"vw":20.332679},{"c":20.385,"h":20.47,"l":20.31,"n":489,"o":20.35,"t":"2026-10-14T18:45:00Z","v":18250,"vw":20.38741},{"c":20.46,"h":20.46,"l":20.35,"n":318,"o":20.36,"t":"2026-10-14T19:00:00Z","v":10489,"vw":20.382941},{"c":20.43,"h":20.53,"l":20.41,"n":336,"o":20.475,"t":"2026-10-14T19:15:00Z","v":11194,"vw":20.456954},{"c":20.51,"h":20.51,"l":20.39,"n":676,"o":20.41,"t":"2026-10-14T19:30:00Z","v":24433,"vw":20.43132},{"c":20.68,"h":20.69,"l":20.48,"n":1053,"o":20.51,"t":"2026-10-14T19:45:00Z","v":34026,"vw":20.589266},{"c":20.68,"h":20.68,"l":20.68,"n":12,"o":20.68,"t":"2026-10-14T20:00:00Z","v":71451,"vw":20.68},{"c":20.7,"h":20.84,"l":19.87,"n":62,"o":20.61,"t":"2026-10-15T13:30:00Z","v":6867,"vw":20.650239},{"c":20.365,"h":20.6,"l":20.25,"n":143,"o":20.6,"t":"2026-10-15T13:45:00Z","v":7671,"vw":20.379313},{"c":20.39,"h":20.53,"l":20.36,"n":243,"o":20.39,"t":"2026-10-15T14:00:00Z","v":11013,"vw":20.439156},{"c":20.41,"h":20.45,"l":20.2685,"n":119,"o":20.34,"t":"2026-10-15T14:15:00Z","v":4493,"vw":20.390643},{"c":20.64,"h":20.64,"l":20.36,"n":97,"o":20.39,"t":"2026-10-15T14:30:00Z","v":3364,"vw":20.415455},{"c":20.72,"h":20.72,"l":20.58,"n":124,"o":20.61,"t":"2026-10-15T14:45:00Z","v":3627,"vw":20.625638},{"c":20.8,"h":20.85,"l":20.75,"n":100,"o":20.75,"t":"2026-10-15T15:00:00Z","v":3124,"vw":20.80079},{"c":20.57,"h":20.835,"l":20.57,"n":235,"o":20.835,"t":"2026-10-15T15:15:00Z","v":21069,"vw":20.704576},{"c":20.63,"h":20.64,"l":20.5,"n":234,"o":20.56,"t":"2026-10-15T15:30:00Z","v":9793,"vw":20.574031},{"c":20.43,"h":20.6,"l":20.42,"n":425,"o":20.6,"t":"2026-10-15T15:45:00Z","v":13105,"vw":20.510158},{"c":20.53,"h":20.53,"l":20.42,"n":122,"o":20.42,"t":"2026-10-15T16:00:00Z","v":4335,"vw":20.480674},{"c":20.47,"h":20.54,"l":20.47,"n":218,"o":20.54,"t":"2026-10-15T16:15:00Z","v":7701,"vw":20.504675},{"c":20.44,"h":20.51,"l":20.44,"n":200,"o":20.49,"t":"2026-10-15T16:30:00Z","v":6890,"vw":20.472338},{"c":20.39,"h":20.44,"l":20.39,"n":71,"o":20.44,"t":"2026-10-15T16:45:00Z","v":2024,"vw":20.406323},{"c":20.44,"h":20.44,"l":20.395,"n":121,"o":20.4,"t":"2026-10-15T17:00:00Z","v":3288,"vw":20.415927},{"c":20.38,"h":20.44,"l":20.38,"n":90,"o":20.44,"t":"2026-10-15T17:15:00Z","v":2172,"vw":20.41217},{"c":20.445,"h":20.445,"l":20.37,"n":148,"o":20.38,"t":"2026-10-15T17:30:00Z","v":3578,"vw":20.412687},{"c":20.48,"h":20.4892,"l":20.46,"n":103,"o":20.47,"t":"2026-10-15T17:45:00Z","v":4023,"vw":20.474019},{"c":20.48,"h":20.5,"l":20.47,"n":130,"o":20.48,"t":"2026-10-15T18:00:00Z","v":4292,"vw":20.491122},{"c":20.44,"h":20.477,"l":20.44,"n":112,"o":20.46,"t":"2026-10-15T18:15:00Z","v":4446,"vw":20.452714},{"c":20.43,"h":20.46,"l":20.43,"n":221,"o":20.46,"t":"2026-10-15T18:30:00Z","v":6739,"vw":20.446154},{"c":20.415,"h":20.42,"l":20.38,"n":124,"o":20.42,"t":"2026-10-15T18:45:00Z","v":3581,"vw":20.403214},{"c":20.48,"h":20.48,"l":20.43,"n":82,"o":20.435,"t":"2026-10-15T19:00:00Z","v":2204,"vw":20.446233},{"c":20.54,"h":20.58,"l":20.5,"n":200,"o":20.5,"t":"2026-10-15T19:15:00Z","v":6146,"vw":20.541948},{"c":20.53,"h":20.55,"l":20.49,"n":207,"o":20.535,"t":"2026-10-15T19:30:00Z","v":5439,"vw":20.525879},{"c":20.41,"h":20.5325,"l":20.39,"n":1713,"o":20.53,"t":"2026-10-15T19:45:00Z","v":150364,"vw":20.445304},{"c":20.42,"h":20.42,"l":20.42,"n":10,"o":20.42,"t":"2026-10-15T20:00:00Z","v":53432,"vw":20.42},{"c":20.97,"h":20.99,"l":20.57,"n":65,"o":20.57,"t":"2026-10-16T13:30:00Z","v":9920,"vw":20.663183},{"c":21,"h":21.1,"l":20.99,"n":118,"o":20.99,"t":"2026-10-16T13:45:00Z","v":7522,"vw":21.058889},{"c":20.96,"h":21.03,"l":20.93,"n":51,"o":21.03,"t":"2026-10-16T14:00:00Z","v":3399,"vw":20.9779},{"c":21.08,"h":21.08,"l":20.98,"n":42,"o":20.98,"t":"2026-10-16T14:15:00Z","v":1486,"vw":21.040883},{"c":21.01,"h":21.04,"l":21.01,"n":23,"o":21.04,"t":"2026-10-16T14:30:00Z","v":723,"vw":21.025},{"c":21,"h":21.019,"l":20.97,"n":65,"o":20.98,"t":"2026-10-16T14:45:00Z","v":2533,"vw":20.988425},{"c":20.97,"h":21.02,"l":20.97,"n":90,"o":21.01,"t":"2026-10-16T15:00:00Z","v":2360,"vw":20.988235},{"c":20.9,"h":20.93,"l":20.89,"n":48,"o":20.91,"t":"2026-10-16T15:15:00Z","v":1809,"vw":20.909},{"c":20.815,"h":20.92,"l":20.815,"n":61,"o":20.92,"t":"2026-10-16T15:30:00Z","v":2178,"vw":20.883617},{"c":20.775,"h":20.87,"l":20.67,"n":149,"o":20.86,"t":"2026-10-16T15:45:00Z","v":5207,"vw":20.777152},{"c":20.76,"h":20.765,"l":20.66,"n":79,"o":20.7,"t":"2026-10-16T16:00:00Z","v":2626,"vw":20.701656},{"c":20.785,"h":20.785,"l":20.76,"n":41,"o":20.76,"t":"2026-10-16T16:15:00Z","v":797,"vw":20.77},{"c":20.74,"h":20.76,"l":20.74,"n":39,"o":20.76,"t":"2026-10-16T16:30:00Z","v":1883,"vw":20.750909},{"c":20.6781,"h":20.69,"l":20.65,"n":39,"o":20.65,"t":"2026-10-16T16:45:00Z","v":1010,"vw":20.663831},{"c":20.61,"h":20.67,"l":20.59,"n":144,"o":20.67,"t":"2026-10-16T17:00:00Z","v":5874,"vw":20.608516},{"c":20.64,"h":20.64,"l":20.59,"n":101,"o":20.62,"t":"2026-10-16T17:15:00Z","v":2645,"vw":20.613053},{"c":20.61,"h":20.65,"l":20.6,"n":109,"o":20.61,"t":"2026-10-16T17:30:00Z","v":4288,"vw":20.632995},{"c":20.46,"h":20.56,"l":20.46,"n":93,"o":20.55,"t":"2026-10-16T17:45:00Z","v":4680,"vw":20.515824},{"c":20.51,"h":20.51,"l":20.47,"n":85,"o":20.47,"t":"2026-10-16T18:00:00Z","v":3071,"vw":20.501186},{"c":20.52,"h":20.52,"l":20.48,"n":128,"o":20.49,"t":"2026-10-16T18:15:00Z","v":4792,"vw":20.50494},{"c":20.47,"h":20.52,"l":20.46,"n":124,"o":20.51,"t":"2026-10-16T18:30:00Z","v":4981,"vw":20.493628},{"c":20.49,"h":20.49,"l":20.45,"n":139,"o":20.49,"t":"2026-10-16T18:45:00Z","v":4172,"vw":20.474773},{"c":20.48,"h":20.48,"l":20.45,"n":109,"o":20.47,"t":"2026-10-16T19:00:00Z","v":3114,"vw":20.468529},{"c":20.47,"h":20.51,"l":20.44,"n":233,"o":20.49,"t":"2026-10-16T19:15:00Z","v":5165,"vw":20.492296},{"c":20.46,"h":20.5,"l":20.44,"n":264,"o":20.49,"t":"2026-10-16T19:30:00Z","v":7929,"vw":20.466976},{"c":20.58,"h":20.59,"l":20.46,"n":839,"o":20.46,"t":"2026-10-16T19:45:00Z","v":28608,"vw":20.55043},{"c":20.56,"h":20.56,"l":20.56,"n":14,"o":20.56,"t":"2026-10-16T20:00:00Z","v":57108,"vw":20.56},{"c":20.82,"h":21.21,"l":20.82,"n":133,"o":20.82,"t":"2026-10-19T13:30:00Z","v":17483,"vw":20.993656},{"c":20.755,"h":20.85,"l":20.755,"n":33,"o":20.795,"t":"2026-10-19T13:45:00Z","v":1422,"vw":20.781168},{"c":20.625,"h":20.68,"l":20.59,"n":161,"o":20.64,"t":"2026-10-19T14:00:00Z","v":8404,"vw":20.639809},{"c":20.52,"h":20.625,"l":20.52,"n":203,"o":20.625,"t":"2026-10-19T14:15:00Z","v":9236,"vw":20.572955},{"c":20.53,"h":20.55,"l":20.48,"n":52,"o":20.51,"t":"2026-10-19T14:30:00Z","v":1945,"vw":20.515455},{"c":20.625,"h":20.64,"l":20.51,"n":114,"o":20.55,"t":"2026-10-19T14:45:00Z","v":9183,"vw":20.594418},{"c":20.65,"h":20.6598,"l":20.59,"n":101,"o":20.6598,"t":"2026-10-19T15:00:00Z","v":6858,"vw":20.629805},{"c":20.78,"h":20.78,"l":20.64,"n":155,"o":20.65,"t":"2026-10-19T15:15:00Z","v":7624,"vw":20.735287},{"c":20.78,"h":20.85,"l":20.75,"n":232,"o":20.843,"t":"2026-10-19T15:30:00Z","v":9479,"vw":20.797874},{"c":20.68,"h":20.76,"l":20.66,"n":250,"o":20.76,"t":"2026-10-19T15:45:00Z","v":14412,"vw":20.69152},{"c":20.58,"h":20.68,"l":20.535,"n":372,"o":20.68,"t":"2026-10-19T16:00:00Z","v":48347,"vw":20.608193},{"c":20.56,"h":20.6058,"l":20.545,"n":310,"o":20.545,"t":"2026-10-19T16:15:00Z","v":36915,"vw":20.571804},{"c":20.75,"h":20.75,"l":20.57,"n":198,"o":20.6,"t":"2026-10-19T16:30:00Z","v":11522,"vw":20.611248},{"c":20.74,"h":20.8,"l":20.735,"n":112,"o":20.76,"t":"2026-10-19T16:45:00Z","v":5560,"vw":20.753125},{"c":20.68,"h":20.75,"l":20.61,"n":215,"o":20.725,"t":"2026-10-19T17:00:00Z","v":22923,"vw":20.635275},{"c":20.745,"h":20.76,"l":20.71,"n":83,"o":20.73,"t":"2026-10-19T17:15:00Z","v":2942,"vw":20.74867},{"c":20.72,"h":20.72,"l":20.69,"n":95,"o":20.7,"t":"2026-10-19T17:30:00Z","v":2931,"vw":20.698583},{"c":20.75,"h":20.75,"l":20.67,"n":102,"o":20.74,"t":"2026-10-19T17:45:00Z","v":4144,"vw":20.711781},{"c":20.785,"h":20.785,"l":20.765,"n":39,"o":20.765,"t":"2026-10-19T18:00:00Z","v":2258,"vw":20.778847},{"c":20.79,"h":20.85,"l":20.79,"n":150,"o":20.795,"t":"2026-10-19T18:15:00Z","v":7701,"vw":20.804151},{"c":20.83,"h":20.83,"l":20.795,"n":74,"o":20.8,"t":"2026-10-19T18:30:00Z","v":2734,"vw":20.809},{"c":20.755,"h":20.84,"l":20.75,"n":121,"o":20.84,"t":"2026-10-19T18:45:00Z","v":5037,"vw":20.80165},{"c":20.74,"h":20.785,"l":20.71,"n":105,"o":20.78,"t":"2026-10-19T19:00:00Z","v":3450,"vw":20.75262},{"c":20.795,"h":20.82,"l":20.71,"n":237,"o":20.735,"t":"2026-10-19T19:15:00Z","v":7360,"vw":20.751024},{"c":20.79,"h":20.81,"l":20.74,"n":404,"o":20.785,"t":"2026-10-19T19:30:00Z","v":13830,"vw":20.762089},{"c":20.81,"h":20.83,"l":20.74,"n":1219,"o":20.79,"t":"2026-10-19T19:45:00Z","v":37753,"vw":20.792132},{"c":20.8,"h":20.8,"l":20.8,"n":14,"o":20.8,"t":"2026-10-19T20:00:00Z","v":59695,"vw":20.8},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-19T20:30:00Z","v":8436,"vw":20.8},{"c":20.415,"h":20.55,"l":20.26,"n":136,"o":20.52,"t":"2026-10-20T13:30:00Z","v":12120,"vw":20.457678},{"c":20.54,"h":20.675,"l":20.22,"n":100,"o":20.4,"t":"2026-10-20T13:45:00Z","v":4690,"vw":20.44825},{"c":20.48,"h":20.73,"l":20.475,"n":118,"o":20.55,"t":"2026-10-20T14:00:00Z","v":6339,"vw":20.638575},{"c":20.79,"h":20.82,"l":20.49,"n":154,"o":20.49,"t":"2026-10-20T14:15:00Z","v":6319,"vw":20.652586},{"c":20.845,"h":20.845,"l":20.71,"n":180,"o":20.815,"t":"2026-10-20T14:30:00Z","v":4581,"vw":20.787657},{"c":20.915,"h":20.94,"l":20.82,"n":143,"o":20.85,"t":"2026-10-20T14:45:00Z","v":6575,"vw":20.894613},{"c":20.85,"h":21.04,"l":20.85,"n":213,"o":20.92,"t":"2026-10-20T15:00:00Z","v":7742,"vw":20.986127},{"c":20.9,"h":20.94,"l":20.84,"n":102,"o":20.88,"t":"2026-10-20T15:15:00Z","v":4311,"vw":20.896126},{"c":20.76,"h":20.83,"l":20.74,"n":108,"o":20.83,"t":"2026-10-20T15:30:00Z","v":3362,"vw":20.770476},{"c":20.76,"h":20.79,"l":20.68,"n":169,"o":20.76,"t":"2026-10-20T15:45:00Z","v":5515,"vw":20.754553},{"c":20.65,"h":20.76,"l":20.65,"n":185,"o":20.76,"t":"2026-10-20T16:00:00Z","v":6046,"vw":20.693667},{"c":20.64,"h":20.66,"l":20.56,"n":100,"o":20.65,"t":"2026-10-20T16:15:00Z","v":3797,"vw":20.623551},{"c":20.66,"h":20.7,"l":20.63,"n":111,"o":20.63,"t":"2026-10-20T16:30:00Z","v":3762,"vw":20.674859},{"c":20.7,"h":20.72,"l":20.65,"n":89,"o":20.69,"t":"2026-10-20T16:45:00Z","v":3183,"vw":20.689735},{"c":20.61,"h":20.7,"l":20.61,"n":105,"o":20.7,"t":"2026-10-20T17:00:00Z","v":5048,"vw":20.646411},{"c":20.64,"h":20.67,"l":20.59,"n":126,"o":20.59,"t":"2026-10-20T17:15:00Z","v":3734,"vw":20.639761},{"c":20.66,"h":20.67,"l":20.63,"n":103,"o":20.67,"t":"2026-10-20T17:30:00Z","v":2152,"vw":20.653333},{"c":20.67,"h":20.68,"l":20.64,"n":114,"o":20.66,"t":"2026-10-20T17:45:00Z","v":5313,"vw":20.665406},{"c":20.72,"h":20.72,"l":20.68,"n":118,"o":20.68,"t":"2026-10-20T18:00:00Z","v":5605,"vw":20.696654},{"c":20.67,"h":20.74,"l":20.67,"n":113,"o":20.73,"t":"2026-10-20T18:15:00Z","v":3271,"vw":20.709125},{"c":20.66,"h":20.66,"l":20.62,"n":66,"o":20.66,"t":"2026-10-20T18:30:00Z","v":3247,"vw":20.646148},{"c":20.68,"h":20.68,"l":20.635,"n":140,"o":20.64,"t":"2026-10-20T18:45:00Z","v":3485,"vw":20.650345},{"c":20.682,"h":20.682,"l":20.66,"n":111,"o":20.67,"t":"2026-10-20T19:00:00Z","v":3741,"vw":20.669314},{"c":20.69,"h":20.7,"l":20.69,"n":130,"o":20.69,"t":"2026-10-20T19:15:00Z","v":5823,"vw":20.691657},{"c":20.71,"h":20.71,"l":20.585,"n":284,"o":20.71,"t":"2026-10-20T19:30:00Z","v":17349,"vw":20.651306},{"c":20.59,"h":20.705,"l":20.59,"n":828,"o":20.7,"t":"2026-10-20T19:45:00Z","v":49160,"vw":20.639875},{"c":20.62,"h":20.62,"l":20.62,"n":17,"o":20.62,"t":"2026-10-20T20:00:00Z","v":76283,"vw":20.62},{"c":20.57,"h":20.77,"l":20.48,"n":36,"o":20.59,"t":"2026-10-21T13:30:00Z","v":5602,"vw":20.595262},{"c":20.79,"h":20.79,"l":20.48,"n":73,"o":20.48,"t":"2026-10-21T13:45:00Z","v":3669,"vw":20.71379},{"c":20.655,"h":20.77,"l":20.53,"n":198,"o":20.77,"t":"2026-10-21T14:00:00Z","v":9556,"vw":20.611899},{"c":20.69,"h":20.72,"l":20.5901,"n":61,"o":20.61,"t":"2026-10-21T14:15:00Z","v":3462,"vw":20.67307},{"c":20.695,"h":20.695,"l":20.67,"n":25,"o":20.67,"t":"2026-10-21T14:30:00Z","v":1171,"vw":20.69},{"c":20.64,"h":20.7,"l":20.59,"n":232,"o":20.68,"t":"2026-10-21T14:45:00Z","v":10130,"vw":20.635482},{"c":20.58,"h":20.61,"l":20.57,"n":49,"o":20.61,"t":"2026-10-21T15:00:00Z","v":2126,"vw":20.587797},{"c":20.57,"h":20.57,"l":20.52,"n":102,"o":20.54,"t":"2026-10-21T15:15:00Z","v":2952,"vw":20.55134},{"c":20.6,"h":20.62,"l":20.57,"n":58,"o":20.62,"t":"2026-10-21T15:30:00Z","v":2379,"vw":20.592},{"c":20.57,"h":20.61,"l":20.57,"n":61,"o":20.6,"t":"2026-10-21T15:45:00Z","v":2766,"vw":20.592555},{"c":20.52,"h":20.58,"l":20.52,"n":42,"o":20.58,"t":"2026-10-21T16:00:00Z","v":2697,"vw":20.556131},{"c":20.54,"h":20.55,"l":20.53,"n":97,"o":20.55,"t":"2026-10-21T16:15:00Z","v":3810,"vw":20.539628},{"c":20.55,"h":20.57,"l":20.51,"n":81,"o":20.51,"t":"2026-10-21T16:30:00Z","v":2914,"vw":20.537482},{"c":20.56,"h":20.57,"l":20.55,"n":40,"o":20.56,"t":"2026-10-21T16:45:00Z","v":1954,"vw":20.56216},{"c":20.63,"h":20.63,"l":20.56,"n":35,"o":20.56,"t":"2026-10-21T17:00:00Z","v":1600,"vw":20.593203},{"c":20.68,"h":20.72,"l":20.66,"n":47,"o":20.66,"t":"2026-10-21T17:15:00Z","v":1277,"vw":20.683077},{"c":20.77,"h":20.795,"l":20.71,"n":69,"o":20.71,"t":"2026-10-21T17:30:00Z","v":5867,"vw":20.744595},{"c":20.87,"h":20.88,"l":20.76,"n":144,"o":20.77,"t":"2026-10-21T17:45:00Z","v":4743,"vw":20.80138},{"c":20.82,"h":20.87,"l":20.81,"n":69,"o":20.87,"t":"2026-10-21T18:00:00Z","v":3633,"vw":20.852956},{"c":20.81,"h":20.81,"l":20.805,"n":20,"o":20.805,"t":"2026-10-21T18:15:00Z","v":765,"vw":20.805821},{"c":20.77,"h":20.85,"l":20.77,"n":145,"o":20.82,"t":"2026-10-21T18:30:00Z","v":6673,"vw":20.818567},{"c":20.68,"h":20.73,"l":20.67,"n":90,"o":20.72,"t":"2026-10-21T18:45:00Z","v":2897,"vw":20.704375},{"c":20.58,"h":20.63,"l":20.58,"n":68,"o":20.6,"t":"2026-10-21T19:00:00Z","v":1714,"vw":20.604784},{"c":20.71,"h":20.71,"l":20.63,"n":141,"o":20.63,"t":"2026-10-21T19:15:00Z","v":5378,"vw":20.667594},{"c":20.725,"h":20.75,"l":20.715,"n":204,"o":20.74,"t":"2026-10-21T19:30:00Z","v":5649,"vw":20.731667},{"c":20.67,"h":20.75,"l":20.65,"n":1077,"o":20.74,"t":"2026-10-21T19:45:00Z","v":52121,"vw":20.675998},{"c":20.66,"h":20.66,"l":20.66,"n":15,"o":20.66,"t":"2026-10-21T20:00:00Z","v":61121,"vw":20.66},{"c":20.185,"h":20.7,"l":20.185,"n":165,"o":20.49,"t":"2026-10-22T13:30:00Z","v":14463,"vw":20.572746},{"c":20.33,"h":20.33,"l":20.18,"n":85,"o":20.18,"t":"2026-10-22T13:45:00Z","v":3452,"vw":20.272383},{"c":19.91,"h":20.32,"l":19.91,"n":357,"o":20.32,"t":"2026-10-22T14:00:00Z","v":29296,"vw":20.110127},{"c":19.75,"h":20.075,"l":19.75,"n":122,"o":20.01,"t":"2026-10-22T14:15:00Z","v":6283,"vw":19.904902},{"c":19.9,"h":19.98,"l":19.82,"n":103,"o":19.825,"t":"2026-10-22T14:30:00Z","v":3825,"vw":19.888663},{"c":19.93,"h":19.93,"l":19.81,"n":186,"o":19.9,"t":"2026-10-22T14:45:00Z","v":5742,"vw":19.867408},{"c":19.86,"h":19.95,"l":19.85,"n":102,"o":19.91,"t":"2026-10-22T15:00:00Z","v":3241,"vw":19.897045},{"c":19.93,"h":19.98,"l":19.84,"n":142,"o":19.85,"t":"2026-10-22T15:15:00Z","v":4511,"vw":19.918163},{"c":19.96,"h":20,"l":19.91,"n":278,"o":19.91,"t":"2026-10-22T15:30:00Z","v":7892,"vw":19.957505},{"c":19.995,"h":19.995,"l":19.925,"n":181,"o":19.925,"t":"2026-10-22T15:45:00Z","v":3694,"vw":19.947585},{"c":20.11,"h":20.125,"l":20.015,"n":177,"o":20.015,"t":"2026-10-22T16:00:00Z","v":14033,"vw":20.084619},{"c":20.19,"h":20.2,"l":20.17,"n":101,"o":20.17,"t":"2026-10-22T16:15:00Z","v":2595,"vw":20.186485},{"c":20.115,"h":20.18,"l":20.11,"n":162,"o":20.18,"t":"2026-10-22T16:30:00Z","v":6249,"vw":20.15362},{"c":20.22,"h":20.22,"l":20.115,"n":90,"o":20.115,"t":"2026-10-22T16:45:00Z","v":1988,"vw":20.171364},{"c":20.245,"h":20.25,"l":20.2,"n":136,"o":20.25,"t":"2026-10-22T17:00:00Z","v":5109,"vw":20.22},{"c":20.23,"h":20.27,"l":20.21,"n":65,"o":20.21,"t":"2026-10-22T17:15:00Z","v":1891,"vw":20.23907},{"c":20.205,"h":20.24,"l":20.205,"n":170,"o":20.24,"t":"2026-10-22T17:30:00Z","v":3976,"vw":20.221071},{"c":20.165,"h":20.2,"l":20.15,"n":277,"o":20.19,"t":"2026-10-22T17:45:00Z","v":6181,"vw":20.175254},{"c":20.16,"h":20.17,"l":20.1,"n":130,"o":20.15,"t":"2026-10-22T18:00:00Z","v":4370,"vw":20.131445},{"c":20.11,"h":20.15,"l":20.11,"n":113,"o":20.13,"t":"2026-10-22T18:15:00Z","v":2836,"vw":20.137308},{"c":20.09,"h":20.1,"l":20.09,"n":67,"o":20.1,"t":"2026-10-22T18:30:00Z","v":1474,"vw":20.093333},{"c":20.19,"h":20.19,"l":20.12,"n":160,"o":20.13,"t":"2026-10-22T18:45:00Z","v":4308,"vw":20.153866},{"c":20.15,"h":20.15,"l":20.08,"n":145,"o":20.12,"t":"2026-10-22T19:00:00Z","v":4565,"vw":20.116111},{"c":20.09,"h":20.14,"l":20.08,"n":266,"o":20.14,"t":"2026-10-22T19:15:00Z","v":4641,"vw":20.102009},{"c":20.11,"h":20.14,"l":20.09,"n":407,"o":20.11,"t":"2026-10-22T19:30:00Z","v":10386,"vw":20.116577},{"c":20.11,"h":20.16,"l":20.06,"n":1115,"o":20.11,"t":"2026-10-22T19:45:00Z","v":37264,"vw":20.109116},{"c":20.11,"h":20.11,"l":20.11,"n":21,"o":20.11,"t":"2026-10-22T20:00:00Z","v":52091,"vw":20.11}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1353398061476102,"strike":24.85228848360557,"iv":0.5379045969153465,"gamma":0.05751423480819013,"theta":-0.0093011954057627,"vega":0.009821689356614509,"rho":0.0014248068276428486,"breakevenPct":24.254740376694077},{"delta":0.15,"premium":0.20625289566198998,"strike":23.839244347685856,"iv":0.5025882330413816,"gamma":0.0815821784739136,"theta":-0.011109466118181864,"vega":0.01274085845367975,"rho":0.002143816786495428,"breakevenPct":19.569852030571102},{"delta":0.2,"premium":0.2771659851763698,"strike":22.826200211766146,"iv":0.4672718691674167,"gamma":0.10565012213963706,"theta":-0.01291773683060103,"vega":0.015660027550744995,"rho":0.002862826745348008,"breakevenPct":14.884963684448122},{"delta":0.25,"premium":0.39074955383700183,"strike":22.24791790600833,"iv":0.4597518143961928,"gamma":0.11620315288518739,"theta":-0.01417558001189768,"vega":0.017184830458060678,"rho":0.003561463231107411,"breakevenPct":12.574179313005128},{"delta":0.3,"premium":0.5245984533016063,"strike":21.87611540749554,"iv":0.46543295657346817,"gamma":0.12033759666864961,"theta":-0.015172010707911956,"vega":0.018047412254610352,"rho":0.0042504238196160735,"breakevenPct":11.390919248121062},{"delta":0.35,"premium":0.6584473527662107,"strike":21.504312908982747,"iv":0.4711140987507436,"gamma":0.12447204045211183,"theta":-0.016168441403926235,"vega":0.018909994051160024,"rho":0.004939384408124736,"breakevenPct":10.207659183236995},{"delta":0.4,"premium":0.7922962522308152,"strike":21.13251041046996,"iv":0.47679524092801906,"gamma":0.12860648423557405,"theta":-0.017164872099940512,"vega":0.019772575847709698,"rho":0.005628344996633399,"breakevenPct":9.024399118352928},{"delta":0.45,"premium":0.9261451516954194,"strike":20.76070791195717,"iv":0.48247638310529445,"gamma":0.13274092801903628,"theta":-0.01816130279595479,"vega":0.02063515764425937,"rho":0.00631730558514206,"breakevenPct":7.841139053468862},{"delta":0.5,"premium":1.0599940511600239,"strike":20.388905413444377,"iv":0.4881575252825699,"gamma":0.1368753718024985,"theta":-0.019157733491969066,"vega":0.021497739440809044,"rho":0.007006266173650724,"breakevenPct":6.657878988584795},{"delta":0.55,"premium":1.1938429506246284,"strike":20.017102914931588,"iv":0.49383866745984534,"gamma":0.14100981558596073,"theta":-0.020154164187983343,"vega":0.022360321237358715,"rho":0.007695226762159386,"breakevenPct":5.474618923700728},{"delta":0.6,"premium":1.5020602925437032,"strike":19.574562968248305,"iv":0.5070503032465216,"gamma":0.1303598644309668,"theta":-0.019383160899036748,"vega":0.021004566535854443,"rho":0.008260742156386761,"breakevenPct":4.806679566345146},{"delta":0.65,"premium":1.8186853371387801,"strike":19.128612201212984,"iv":0.5206250445950767,"gamma":0.11899703888690688,"theta":-0.018526935426328932,"vega":0.019541848019978596,"rho":0.00882030526661315,"breakevenPct":4.163587957989888},{"delta":0.7,"premium":2.1353103817338566,"strike":18.682661434177668,"iv":0.5341997859436318,"gamma":0.10763421334284695,"theta":-0.01767070995362112,"vega":0.01807912950410275,"rho":0.00937986837683954,"breakevenPct":3.520496349634632},{"delta":0.75,"premium":2.4519354263289332,"strike":18.236710667142347,"iv":0.547774527292187,"gamma":0.09627138779878702,"theta":-0.016814484480913307,"vega":0.0166164109882269,"rho":0.009939431487065931,"breakevenPct":2.877404741279374},{"delta":0.8,"premium":2.76856047092401,"strike":17.790759900107027,"iv":0.5613492686407421,"gamma":0.08490856225472707,"theta":-0.015958259008205494,"vega":0.015153692472351052,"rho":0.01049899459729232,"breakevenPct":2.234313132924117},{"delta":0.85,"premium":4.134263959390861,"strike":16.39593908629442,"iv":0.7894223350253804,"gamma":0.05855431472081221,"theta":-0.018800507614213192,"vega":0.013184263959390865,"rho":0.010239718221958068,"breakevenPct":2.0895228527363554},{"delta":0.9,"premium":7.244023633650501,"strike":13.322424863621938,"iv":1.3379545022308323,"gamma":0.024063770265745674,"theta":-0.023654855216630945,"vega":0.009891212315265609,"rho":0.008599822506988335,"breakevenPct":2.269758812891299}],"put":[{"delta":0.1,"premium":0.19664536741214056,"strike":15.777422790202342,"iv":0.7070830670926518,"gamma":0.045453354632587865,"theta":-0.010995101171459,"vega":0.009690202342917998,"rho":-0.001792824975677698,"breakevenPct":22.52224056295275},{"delta":0.15,"premium":0.276517571884984,"strike":17.108626198083066,"iv":0.5955814696485623,"gamma":0.07037348242811502,"theta":-0.012699041533546326,"vega":0.01309808306709265,"rho":-0.0026795899655178085,"breakevenPct":16.299807925419778},{"delta":0.2,"premium":0.3904328621908127,"strike":17.81183745583039,"iv":0.5540810247349823,"gamma":0.08567056537102474,"theta":-0.013798727915194346,"vega":0.01513530035335689,"rho":-0.0035845091731838627,"breakevenPct":13.369445083840994},{"delta":0.25,"premium":0.5185247349823321,"strike":18.253533568904594,"iv":0.5417312014134276,"gamma":0.09696031802120142,"theta":-0.01464678445229682,"vega":0.01660173144876325,"rho":-0.004496988352579133,"breakevenPct":11.810000825846535},{"delta":0.3,"premium":0.6466166077738515,"strike":18.695229681978798,"iv":0.5293813780918728,"gamma":0.1082500706713781,"theta":-0.015494840989399293,"vega":0.01806816254416961,"rho":-0.005409467531974404,"breakevenPct":10.250556567852076},{"delta":0.35,"premium":0.7747084805653709,"strike":19.136925795053003,"iv":0.517031554770318,"gamma":0.11953982332155477,"theta":-0.016342897526501764,"vega":0.01953459363957597,"rho":-0.006321946711369675,"breakevenPct":8.691112309857616},{"delta":0.4,"premium":0.9028003533568905,"strike":19.578621908127207,"iv":0.5046817314487633,"gamma":0.13082957597173145,"theta":-0.01719095406360424,"vega":0.021001024734982332,"rho":-0.007234425890764945,"breakevenPct":7.131668051863155},{"delta":0.45,"premium":1.0360047846889953,"strike":20.017194976076556,"iv":0.4926661483253589,"gamma":0.14140466507177032,"theta":-0.01795322966507177,"vega":0.022360795454545453,"rho":-0.00815025111275071,"breakevenPct":5.613176571916649},{"delta":0.5,"premium":1.2752392344497607,"strike":20.390998803827753,"iv":0.4875824162679426,"gamma":0.13715825358851674,"theta":-0.016936483253588517,"vega":0.021508522727272727,"rho":-0.009135470348461058,"breakevenPct":4.944010097573385},{"delta":0.55,"premium":1.5144736842105264,"strike":20.76480263157895,"iv":0.48249868421052633,"gamma":0.13291184210526316,"theta":-0.01591973684210526,"vega":0.020656249999999998,"rho":-0.010120689584171404,"breakevenPct":4.274843623230121},{"delta":0.6,"premium":1.7537081339712919,"strike":21.138606459330145,"iv":0.47741495215311003,"gamma":0.12866543062200958,"theta":-0.014902990430622008,"vega":0.01980397727272727,"rho":-0.01110590881988175,"breakevenPct":3.6056771488868575},{"delta":0.65,"premium":1.9929425837320576,"strike":21.51241028708134,"iv":0.4723312200956938,"gamma":0.12441901913875597,"theta":-0.013886244019138756,"vega":0.018951704545454546,"rho":-0.012091128055592098,"breakevenPct":2.9365106745435927},{"delta":0.7,"premium":2.232177033492823,"strike":21.886214114832534,"iv":0.4672474880382775,"gamma":0.12017260765550239,"theta":-0.012869497607655503,"vega":0.01809943181818182,"rho":-0.013076347291302443,"breakevenPct":2.26734420020033},{"delta":0.75,"premium":2.4714114832535885,"strike":22.260017942583733,"iv":0.46216375598086123,"gamma":0.11592619617224881,"theta":-0.01185275119617225,"vega":0.01724715909090909,"rho":-0.01406156652701279,"breakevenPct":1.5981777258570649}]},"raw":{"call":[{"delta":0.1,"premium":0.1353398061476102,"strike":24.85228848360557,"iv":0.5379045969153465,"gamma":0.05751423480819013,"theta":-0.0093011954057627,"vega":0.009821689356614509,"rho":0.0014248068276428486,"breakevenPct":24.254740376694077},{"delta":0.15,"premium":0.20625289566198998,"strike":23.839244347685856,"iv":0.5025882330413816,"gamma":0.0815821784739136,"theta":-0.011109466118181864,"vega":0.01274085845367975,"rho":0.002143816786495428,"breakevenPct":19.569852030571102},{"delta":0.2,"premium":0.2771659851763698,"strike":22.826200211766146,"iv":0.4672718691674167,"gamma":0.10565012213963706,"theta":-0.01291773683060103,"vega":0.015660027550744995,"rho":0.002862826745348008,"breakevenPct":14.884963684448122},{"delta":0.25,"premium":0.39074955383700183,"strike":22.24791790600833,"iv":0.4597518143961928,"gamma":0.11620315288518739,"theta":-0.01417558001189768,"vega":0.017184830458060678,"rho":0.003561463231107411,"breakevenPct":12.574179313005128},{"delta":0.3,"premium":0.5245984533016063,"strike":21.87611540749554,"iv":0.46543295657346817,"gamma":0.12033759666864961,"theta":-0.015172010707911956,"vega":0.018047412254610352,"rho":0.0042504238196160735,"breakevenPct":11.390919248121062},{"delta":0.35,"premium":0.6584473527662107,"strike":21.504312908982747,"iv":0.4711140987507436,"gamma":0.12447204045211183,"theta":-0.016168441403926235,"vega":0.018909994051160024,"rho":0.004939384408124736,"breakevenPct":10.207659183236995},{"delta":0.4,"premium":0.7922962522308152,"strike":21.13251041046996,"iv":0.47679524092801906,"gamma":0.12860648423557405,"theta":-0.017164872099940512,"vega":0.019772575847709698,"rho":0.005628344996633399,"breakevenPct":9.024399118352928},{"delta":0.45,"premium":0.9261451516954194,"strike":20.76070791195717,"iv":0.48247638310529445,"gamma":0.13274092801903628,"theta":-0.01816130279595479,"vega":0.02063515764425937,"rho":0.00631730558514206,"breakevenPct":7.841139053468862},{"delta":0.5,"premium":1.0599940511600239,"strike":20.388905413444377,"iv":0.4881575252825699,"gamma":0.1368753718024985,"theta":-0.019157733491969066,"vega":0.021497739440809044,"rho":0.007006266173650724,"breakevenPct":6.657878988584795},{"delta":0.55,"premium":1.1938429506246284,"strike":20.017102914931588,"iv":0.49383866745984534,"gamma":0.14100981558596073,"theta":-0.020154164187983343,"vega":0.022360321237358715,"rho":0.007695226762159386,"breakevenPct":5.474618923700728},{"delta":0.6,"premium":1.5020602925437032,"strike":19.574562968248305,"iv":0.5070503032465216,"gamma":0.1303598644309668,"theta":-0.019383160899036748,"vega":0.021004566535854443,"rho":0.008260742156386761,"breakevenPct":4.806679566345146},{"delta":0.65,"premium":1.8186853371387801,"strike":19.128612201212984,"iv":0.5206250445950767,"gamma":0.11899703888690688,"theta":-0.018526935426328932,"vega":0.019541848019978596,"rho":0.00882030526661315,"breakevenPct":4.163587957989888},{"delta":0.7,"premium":2.1353103817338566,"strike":18.682661434177668,"iv":0.5341997859436318,"gamma":0.10763421334284695,"theta":-0.01767070995362112,"vega":0.01807912950410275,"rho":0.00937986837683954,"breakevenPct":3.520496349634632},{"delta":0.75,"premium":2.4519354263289332,"strike":18.236710667142347,"iv":0.547774527292187,"gamma":0.09627138779878702,"theta":-0.016814484480913307,"vega":0.0166164109882269,"rho":0.009939431487065931,"breakevenPct":2.877404741279374},{"delta":0.8,"premium":2.76856047092401,"strike":17.790759900107027,"iv":0.5613492686407421,"gamma":0.08490856225472707,"theta":-0.015958259008205494,"vega":0.015153692472351052,"rho":0.01049899459729232,"breakevenPct":2.234313132924117},{"delta":0.85,"premium":4.134263959390861,"strike":16.39593908629442,"iv":0.7894223350253804,"gamma":0.05855431472081221,"theta":-0.018800507614213192,"vega":0.013184263959390865,"rho":0.010239718221958068,"breakevenPct":2.0895228527363554},{"delta":0.9,"premium":7.244023633650501,"strike":13.322424863621938,"iv":1.3379545022308323,"gamma":0.024063770265745674,"theta":-0.023654855216630945,"vega":0.009891212315265609,"rho":0.008599822506988335,"breakevenPct":2.269758812891299}],"put":[{"delta":0.1,"premium":0.19664536741214056,"strike":15.777422790202342,"iv":0.7070830670926518,"gamma":0.045453354632587865,"theta":-0.010995101171459,"vega":0.009690202342917998,"rho":-0.001792824975677698,"breakevenPct":22.52224056295275},{"delta":0.15,"premium":0.276517571884984,"strike":17.108626198083066,"iv":0.5955814696485623,"gamma":0.07037348242811502,"theta":-0.012699041533546326,"vega":0.01309808306709265,"rho":-0.0026795899655178085,"breakevenPct":16.299807925419778},{"delta":0.2,"premium":0.3904328621908127,"strike":17.81183745583039,"iv":0.5540810247349823,"gamma":0.08567056537102474,"theta":-0.013798727915194346,"vega":0.01513530035335689,"rho":-0.0035845091731838627,"breakevenPct":13.369445083840994},{"delta":0.25,"premium":0.5185247349823321,"strike":18.253533568904594,"iv":0.5417312014134276,"gamma":0.09696031802120142,"theta":-0.01464678445229682,"vega":0.01660173144876325,"rho":-0.004496988352579133,"breakevenPct":11.810000825846535},{"delta":0.3,"premium":0.6466166077738515,"strike":18.695229681978798,"iv":0.5293813780918728,"gamma":0.1082500706713781,"theta":-0.015494840989399293,"vega":0.01806816254416961,"rho":-0.005409467531974404,"breakevenPct":10.250556567852076},{"delta":0.35,"premium":0.7747084805653709,"strike":19.136925795053003,"iv":0.517031554770318,"gamma":0.11953982332155477,"theta":-0.016342897526501764,"vega":0.01953459363957597,"rho":-0.006321946711369675,"breakevenPct":8.691112309857616},{"delta":0.4,"premium":0.9028003533568905,"strike":19.578621908127207,"iv":0.5046817314487633,"gamma":0.13082957597173145,"theta":-0.01719095406360424,"vega":0.021001024734982332,"rho":-0.007234425890764945,"breakevenPct":7.131668051863155},{"delta":0.45,"premium":1.0360047846889953,"strike":20.017194976076556,"iv":0.4926661483253589,"gamma":0.14140466507177032,"theta":-0.01795322966507177,"vega":0.022360795454545453,"rho":-0.00815025111275071,"breakevenPct":5.613176571916649},{"delta":0.5,"premium":1.2752392344497607,"strike":20.390998803827753,"iv":0.4875824162679426,"gamma":0.13715825358851674,"theta":-0.016936483253588517,"vega":0.021508522727272727,"rho":-0.009135470348461058,"breakevenPct":4.944010097573385},{"delta":0.55,"premium":1.5144736842105264,"strike":20.76480263157895,"iv":0.48249868421052633,"gamma":0.13291184210526316,"theta":-0.01591973684210526,"vega":0.020656249999999998,"rho":-0.010120689584171404,"breakevenPct":4.274843623230121},{"delta":0.6,"premium":1.7537081339712919,"strike":21.138606459330145,"iv":0.47741495215311003,"gamma":0.12866543062200958,"theta":-0.014902990430622008,"vega":0.01980397727272727,"rho":-0.01110590881988175,"breakevenPct":3.6056771488868575},{"delta":0.65,"premium":1.9929425837320576,"strike":21.51241028708134,"iv":0.4723312200956938,"gamma":0.12441901913875597,"theta":-0.013886244019138756,"vega":0.018951704545454546,"rho":-0.012091128055592098,"breakevenPct":2.9365106745435927},{"delta":0.7,"premium":2.232177033492823,"strike":21.886214114832534,"iv":0.4672474880382775,"gamma":0.12017260765550239,"theta":-0.012869497607655503,"vega":0.01809943181818182,"rho":-0.013076347291302443,"breakevenPct":2.26734420020033},{"delta":0.75,"premium":2.4714114832535885,"strike":22.260017942583733,"iv":0.46216375598086123,"gamma":0.11592619617224881,"theta":-0.01185275119617225,"vega":0.01724715909090909,"rho":-0.01406156652701279,"breakevenPct":1.5981777258570649}]}},"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"}}