{"symbol":"NASA","url":"https://intraalpha.com/companies/NASA","capturedAt":"2026-10-21T17:48:45.816Z","state":"ready","quote":{"symbol":"NASA","last_price":21.455,"prev_close":20.48,"regular_close":21.46,"change":0.975,"change_pct":4.7607,"regular_change":0.98,"regular_change_pct":4.7852,"extended_change":-0.005,"extended_change_pct":-0.0233,"bid":21.45,"ask":21.46,"bid_size":1900,"ask_size":2900,"volume":2270588,"vwap":21.623589,"open":21.525,"high":21.85,"low":21.38,"close":21.46,"trade_count":16205,"last_trade_at":"2026-10-21T17:48:35.118836825Z","last_quote_at":"2026-10-21T17:48:33.992370791Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:41.680948958-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1100000000,"net_expense_ratio":0.0075,"portfolio_turnover":null,"dividend_yield":-0.0068,"inception_date":"2026-03-30","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:42:36.728Z","bars":[{"c":22.79,"h":22.79,"l":22.66,"n":130,"o":22.66,"t":"2026-10-14T08:00:00Z","v":2375,"vw":22.745199},{"c":22.73,"h":22.73,"l":22.73,"n":34,"o":22.73,"t":"2026-10-14T08:15:00Z","v":572,"vw":22.73},{"c":22.7303,"h":22.74,"l":22.7303,"n":2,"o":22.74,"t":"2026-10-14T08:50:00Z","v":702,"vw":22.73515},{"c":22.75,"h":22.75,"l":22.75,"n":1,"o":22.75,"t":"2026-10-14T09:00:00Z","v":100,"vw":22.75},{"c":22.78,"h":22.78,"l":22.78,"n":2,"o":22.78,"t":"2026-10-14T09:20:00Z","v":219,"vw":22.78},{"c":22.7886,"h":22.7886,"l":22.7886,"n":1,"o":22.7886,"t":"2026-10-14T09:55:00Z","v":250,"vw":22.7886},{"c":22.71,"h":22.79,"l":22.71,"n":6,"o":22.79,"t":"2026-10-14T10:05:00Z","v":638,"vw":22.774991},{"c":22.72,"h":22.72,"l":22.72,"n":2,"o":22.72,"t":"2026-10-14T10:30:00Z","v":105,"vw":22.72},{"c":22.75,"h":22.75,"l":22.7,"n":13,"o":22.7,"t":"2026-10-14T11:00:00Z","v":349,"vw":22.733333},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-10-14T11:30:00Z","v":100,"vw":22.65},{"c":22.675,"h":22.675,"l":22.675,"n":14,"o":22.675,"t":"2026-10-14T11:55:00Z","v":1708,"vw":22.675},{"c":22.55,"h":22.555,"l":22.55,"n":19,"o":22.555,"t":"2026-10-14T12:30:00Z","v":611,"vw":22.551953},{"c":22.5,"h":22.5,"l":22.5,"n":18,"o":22.5,"t":"2026-10-14T12:40:00Z","v":773,"vw":22.5},{"c":22.4203,"h":22.432,"l":22.4003,"n":25,"o":22.42,"t":"2026-10-14T12:45:00Z","v":2121,"vw":22.422968},{"c":22.39,"h":22.43,"l":22.39,"n":63,"o":22.43,"t":"2026-10-14T12:50:00Z","v":3160,"vw":22.404685},{"c":22.32,"h":22.32,"l":22.32,"n":27,"o":22.32,"t":"2026-10-14T12:55:00Z","v":1460,"vw":22.32},{"c":22.32,"h":22.32,"l":22.32,"n":72,"o":22.32,"t":"2026-10-14T13:00:00Z","v":768,"vw":22.32},{"c":22.2886,"h":22.2886,"l":22.2886,"n":8,"o":22.2886,"t":"2026-10-14T13:05:00Z","v":247,"vw":22.2886},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-14T13:20:00Z","v":100,"vw":22.4},{"c":22.28,"h":22.28,"l":22.27,"n":23,"o":22.28,"t":"2026-10-14T13:25:00Z","v":1619,"vw":22.276817},{"c":22.155,"h":22.36,"l":22.15,"n":541,"o":22.32,"t":"2026-10-14T13:30:00Z","v":56007,"vw":22.28428},{"c":22.178,"h":22.178,"l":22.06,"n":543,"o":22.14,"t":"2026-10-14T13:35:00Z","v":61341,"vw":22.120858},{"c":22.26,"h":22.275,"l":22.1559,"n":555,"o":22.19,"t":"2026-10-14T13:40:00Z","v":62701,"vw":22.23131},{"c":22.26,"h":22.36,"l":22.24,"n":417,"o":22.265,"t":"2026-10-14T13:45:00Z","v":83707,"vw":22.30003},{"c":22.17,"h":22.27,"l":22.11,"n":270,"o":22.27,"t":"2026-10-14T13:50:00Z","v":37442,"vw":22.18407},{"c":21.995,"h":22.16,"l":21.98,"n":881,"o":22.16,"t":"2026-10-14T13:55:00Z","v":77402,"vw":22.031187},{"c":22.02,"h":22.05,"l":21.965,"n":466,"o":21.995,"t":"2026-10-14T14:00:00Z","v":54138,"vw":22.007606},{"c":22.06,"h":22.1,"l":22.01,"n":267,"o":22.04,"t":"2026-10-14T14:05:00Z","v":38338,"vw":22.064324},{"c":22.07,"h":22.08,"l":22.015,"n":228,"o":22.06,"t":"2026-10-14T14:10:00Z","v":27752,"vw":22.054037},{"c":22.1,"h":22.1086,"l":22.06,"n":275,"o":22.07,"t":"2026-10-14T14:15:00Z","v":33932,"vw":22.085827},{"c":22.09,"h":22.13,"l":22.0501,"n":227,"o":22.09,"t":"2026-10-14T14:20:00Z","v":28478,"vw":22.09812},{"c":22.03,"h":22.09,"l":22.02,"n":172,"o":22.08,"t":"2026-10-14T14:25:00Z","v":16202,"vw":22.051273},{"c":22.06,"h":22.06,"l":22.015,"n":203,"o":22.03,"t":"2026-10-14T14:30:00Z","v":18631,"vw":22.042814},{"c":22.06,"h":22.1,"l":22.04,"n":298,"o":22.055,"t":"2026-10-14T14:35:00Z","v":33291,"vw":22.069161},{"c":22.145,"h":22.17,"l":22.05,"n":275,"o":22.06,"t":"2026-10-14T14:40:00Z","v":33495,"vw":22.113523},{"c":22.12,"h":22.21,"l":22.12,"n":209,"o":22.14,"t":"2026-10-14T14:45:00Z","v":32608,"vw":22.175755},{"c":22.095,"h":22.13,"l":22.07,"n":178,"o":22.115,"t":"2026-10-14T14:50:00Z","v":14005,"vw":22.093839},{"c":22.1,"h":22.12,"l":22.1,"n":141,"o":22.1,"t":"2026-10-14T14:55:00Z","v":17588,"vw":22.109782},{"c":22.015,"h":22.09,"l":22.015,"n":215,"o":22.09,"t":"2026-10-14T15:00:00Z","v":27392,"vw":22.044031},{"c":21.97,"h":22.01,"l":21.96,"n":495,"o":22.01,"t":"2026-10-14T15:05:00Z","v":47070,"vw":21.98367},{"c":21.9691,"h":21.98,"l":21.935,"n":235,"o":21.97,"t":"2026-10-14T15:10:00Z","v":17331,"vw":21.960596},{"c":22,"h":22.04,"l":21.96,"n":284,"o":21.96,"t":"2026-10-14T15:15:00Z","v":30703,"vw":21.996521},{"c":22,"h":22.01,"l":21.98,"n":210,"o":22,"t":"2026-10-14T15:20:00Z","v":19486,"vw":21.99651},{"c":21.985,"h":22.01,"l":21.975,"n":241,"o":22.0001,"t":"2026-10-14T15:25:00Z","v":29024,"vw":21.997792},{"c":21.9241,"h":21.99,"l":21.9241,"n":216,"o":21.985,"t":"2026-10-14T15:30:00Z","v":28578,"vw":21.948193},{"c":21.87,"h":21.935,"l":21.85,"n":386,"o":21.925,"t":"2026-10-14T15:35:00Z","v":35466,"vw":21.883436},{"c":21.82,"h":21.87,"l":21.81,"n":230,"o":21.87,"t":"2026-10-14T15:40:00Z","v":16780,"vw":21.837324},{"c":21.83,"h":21.86,"l":21.83,"n":200,"o":21.83,"t":"2026-10-14T15:45:00Z","v":17009,"vw":21.839085},{"c":21.87,"h":21.87,"l":21.8,"n":228,"o":21.83,"t":"2026-10-14T15:50:00Z","v":20660,"vw":21.842434},{"c":21.82,"h":21.869,"l":21.81,"n":214,"o":21.8664,"t":"2026-10-14T15:55:00Z","v":16542,"vw":21.840074},{"c":21.8,"h":21.82,"l":21.78,"n":484,"o":21.81,"t":"2026-10-14T16:00:00Z","v":47267,"vw":21.798891},{"c":21.805,"h":21.83,"l":21.8,"n":145,"o":21.8001,"t":"2026-10-14T16:05:00Z","v":14359,"vw":21.816842},{"c":21.705,"h":21.82,"l":21.7,"n":345,"o":21.795,"t":"2026-10-14T16:10:00Z","v":34971,"vw":21.73697},{"c":21.73,"h":21.73,"l":21.685,"n":284,"o":21.7,"t":"2026-10-14T16:15:00Z","v":21444,"vw":21.704962},{"c":21.665,"h":21.725,"l":21.66,"n":193,"o":21.72,"t":"2026-10-14T16:20:00Z","v":15606,"vw":21.691907},{"c":21.675,"h":21.69,"l":21.67,"n":243,"o":21.67,"t":"2026-10-14T16:25:00Z","v":26212,"vw":21.681513},{"c":21.69,"h":21.69,"l":21.655,"n":268,"o":21.675,"t":"2026-10-14T16:30:00Z","v":24571,"vw":21.668425},{"c":21.73,"h":21.74,"l":21.695,"n":197,"o":21.695,"t":"2026-10-14T16:35:00Z","v":15786,"vw":21.715228},{"c":21.745,"h":21.76,"l":21.715,"n":258,"o":21.73,"t":"2026-10-14T16:40:00Z","v":23547,"vw":21.740349},{"c":21.755,"h":21.76,"l":21.735,"n":196,"o":21.7484,"t":"2026-10-14T16:45:00Z","v":31818,"vw":21.748827},{"c":21.715,"h":21.75,"l":21.7101,"n":191,"o":21.75,"t":"2026-10-14T16:50:00Z","v":23141,"vw":21.734197},{"c":21.765,"h":21.765,"l":21.7101,"n":185,"o":21.715,"t":"2026-10-14T16:55:00Z","v":16204,"vw":21.741033},{"c":21.73,"h":21.79,"l":21.725,"n":188,"o":21.76,"t":"2026-10-14T17:00:00Z","v":21315,"vw":21.759282},{"c":21.705,"h":21.735,"l":21.705,"n":259,"o":21.73,"t":"2026-10-14T17:05:00Z","v":32892,"vw":21.717448},{"c":21.695,"h":21.7141,"l":21.68,"n":211,"o":21.705,"t":"2026-10-14T17:10:00Z","v":25666,"vw":21.69416},{"c":21.695,"h":21.7,"l":21.675,"n":195,"o":21.7,"t":"2026-10-14T17:15:00Z","v":21804,"vw":21.683435},{"c":21.69,"h":21.7,"l":21.675,"n":212,"o":21.695,"t":"2026-10-14T17:20:00Z","v":26386,"vw":21.684822},{"c":21.65,"h":21.695,"l":21.6401,"n":233,"o":21.6926,"t":"2026-10-14T17:25:00Z","v":21996,"vw":21.661919},{"c":21.64,"h":21.66,"l":21.625,"n":249,"o":21.645,"t":"2026-10-14T17:30:00Z","v":22986,"vw":21.642588},{"c":21.595,"h":21.64,"l":21.585,"n":171,"o":21.64,"t":"2026-10-14T17:35:00Z","v":19112,"vw":21.61212},{"c":21.585,"h":21.598,"l":21.5601,"n":340,"o":21.59,"t":"2026-10-14T17:40:00Z","v":35037,"vw":21.578176},{"c":21.59,"h":21.6,"l":21.575,"n":255,"o":21.585,"t":"2026-10-14T17:45:00Z","v":43151,"vw":21.585735},{"c":21.535,"h":21.575,"l":21.5301,"n":407,"o":21.575,"t":"2026-10-14T17:50:00Z","v":35189,"vw":21.544783},{"c":21.495,"h":21.535,"l":21.48,"n":394,"o":21.535,"t":"2026-10-14T17:55:00Z","v":44564,"vw":21.503513},{"c":21.495,"h":21.52,"l":21.46,"n":264,"o":21.495,"t":"2026-10-14T18:00:00Z","v":36137,"vw":21.492862},{"c":21.5,"h":21.5498,"l":21.495,"n":262,"o":21.495,"t":"2026-10-14T18:05:00Z","v":33762,"vw":21.524075},{"c":21.57,"h":21.57,"l":21.495,"n":240,"o":21.5,"t":"2026-10-14T18:10:00Z","v":32585,"vw":21.5328},{"c":21.535,"h":21.57,"l":21.53,"n":269,"o":21.57,"t":"2026-10-14T18:15:00Z","v":29966,"vw":21.547134},{"c":21.52,"h":21.555,"l":21.505,"n":173,"o":21.535,"t":"2026-10-14T18:20:00Z","v":21879,"vw":21.531225},{"c":21.515,"h":21.53,"l":21.515,"n":145,"o":21.53,"t":"2026-10-14T18:25:00Z","v":16833,"vw":21.519365},{"c":21.505,"h":21.515,"l":21.495,"n":177,"o":21.515,"t":"2026-10-14T18:30:00Z","v":18007,"vw":21.500734},{"c":21.4776,"h":21.505,"l":21.475,"n":140,"o":21.5,"t":"2026-10-14T18:35:00Z","v":12690,"vw":21.488555},{"c":21.47,"h":21.49,"l":21.465,"n":137,"o":21.47,"t":"2026-10-14T18:40:00Z","v":13444,"vw":21.472637},{"c":21.485,"h":21.49,"l":21.465,"n":136,"o":21.475,"t":"2026-10-14T18:45:00Z","v":14352,"vw":21.477145},{"c":21.515,"h":21.515,"l":21.475,"n":315,"o":21.485,"t":"2026-10-14T18:50:00Z","v":28989,"vw":21.495797},{"c":21.495,"h":21.515,"l":21.49,"n":153,"o":21.51,"t":"2026-10-14T18:55:00Z","v":14445,"vw":21.5056},{"c":21.465,"h":21.49,"l":21.45,"n":230,"o":21.49,"t":"2026-10-14T19:00:00Z","v":28249,"vw":21.466491},{"c":21.485,"h":21.49,"l":21.445,"n":174,"o":21.46,"t":"2026-10-14T19:05:00Z","v":15247,"vw":21.460424},{"c":21.5,"h":21.52,"l":21.49,"n":158,"o":21.49,"t":"2026-10-14T19:10:00Z","v":17939,"vw":21.501496},{"c":21.59,"h":21.59,"l":21.48,"n":278,"o":21.5,"t":"2026-10-14T19:15:00Z","v":43121,"vw":21.546711},{"c":21.615,"h":21.63,"l":21.585,"n":239,"o":21.6,"t":"2026-10-14T19:20:00Z","v":35694,"vw":21.602303},{"c":21.605,"h":21.625,"l":21.585,"n":192,"o":21.615,"t":"2026-10-14T19:25:00Z","v":33229,"vw":21.60513},{"c":21.64,"h":21.645,"l":21.595,"n":215,"o":21.605,"t":"2026-10-14T19:30:00Z","v":27182,"vw":21.623889},{"c":21.585,"h":21.645,"l":21.585,"n":241,"o":21.645,"t":"2026-10-14T19:35:00Z","v":34540,"vw":21.602796},{"c":21.595,"h":21.62,"l":21.585,"n":231,"o":21.585,"t":"2026-10-14T19:40:00Z","v":30425,"vw":21.601952},{"c":21.545,"h":21.599,"l":21.52,"n":314,"o":21.595,"t":"2026-10-14T19:45:00Z","v":51569,"vw":21.544463},{"c":21.555,"h":21.57,"l":21.55,"n":240,"o":21.55,"t":"2026-10-14T19:50:00Z","v":28606,"vw":21.560277},{"c":21.57,"h":21.57,"l":21.525,"n":948,"o":21.55,"t":"2026-10-14T19:55:00Z","v":115179,"vw":21.539633},{"c":21.58,"h":21.58,"l":21.58,"n":20,"o":21.58,"t":"2026-10-14T20:00:00Z","v":5518,"vw":21.58},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-14T20:10:00Z","v":250,"vw":21.6},{"c":21.62,"h":21.62,"l":21.62,"n":5,"o":21.62,"t":"2026-10-14T20:20:00Z","v":158,"vw":21.62},{"c":21.84,"h":21.84,"l":21.5,"n":3,"o":21.5,"t":"2026-10-14T20:25:00Z","v":510,"vw":21.636},{"c":21.5338,"h":21.5338,"l":21.5338,"n":12,"o":21.5338,"t":"2026-10-14T20:30:00Z","v":258,"vw":21.5338},{"c":21.56,"h":21.56,"l":21.56,"n":7,"o":21.56,"t":"2026-10-14T20:35:00Z","v":208,"vw":21.56},{"c":21.7889,"h":21.7889,"l":21.7889,"n":1,"o":21.7889,"t":"2026-10-14T20:40:00Z","v":200,"vw":21.7889},{"c":21.45,"h":21.53,"l":21.42,"n":51,"o":21.53,"t":"2026-10-14T20:45:00Z","v":2171,"vw":21.482096},{"c":21.38,"h":21.41,"l":21.38,"n":15,"o":21.41,"t":"2026-10-14T20:50:00Z","v":746,"vw":21.4047},{"c":21.3843,"h":21.3843,"l":21.3843,"n":2,"o":21.3843,"t":"2026-10-14T20:55:00Z","v":304,"vw":21.3843},{"c":21.44,"h":21.44,"l":21.44,"n":6,"o":21.44,"t":"2026-10-14T21:00:00Z","v":139,"vw":21.44},{"c":21.45,"h":21.46,"l":21.43,"n":15,"o":21.43,"t":"2026-10-14T21:10:00Z","v":733,"vw":21.447919},{"c":21.46,"h":21.46,"l":21.4563,"n":4,"o":21.4563,"t":"2026-10-14T21:15:00Z","v":776,"vw":21.45932},{"c":21.4519,"h":21.52,"l":21.4519,"n":5,"o":21.52,"t":"2026-10-14T21:20:00Z","v":575,"vw":21.489113},{"c":21.4626,"h":21.4626,"l":21.4608,"n":7,"o":21.4608,"t":"2026-10-14T21:25:00Z","v":334,"vw":21.4614},{"c":21.5,"h":21.51,"l":21.49,"n":25,"o":21.49,"t":"2026-10-14T21:30:00Z","v":2497,"vw":21.499444},{"c":21.5,"h":21.51,"l":21.5,"n":35,"o":21.5009,"t":"2026-10-14T21:40:00Z","v":2666,"vw":21.503364},{"c":21.5,"h":21.52,"l":21.5,"n":11,"o":21.52,"t":"2026-10-14T21:45:00Z","v":680,"vw":21.504082},{"c":21.51,"h":21.55,"l":21.51,"n":78,"o":21.52,"t":"2026-10-14T21:55:00Z","v":1321,"vw":21.535971},{"c":21.5119,"h":21.5119,"l":21.5119,"n":3,"o":21.5119,"t":"2026-10-14T22:05:00Z","v":148,"vw":21.5119},{"c":21.84,"h":21.84,"l":21.51,"n":3,"o":21.52,"t":"2026-10-14T22:10:00Z","v":495,"vw":21.614849},{"c":21.5195,"h":21.5195,"l":21.5195,"n":5,"o":21.5195,"t":"2026-10-14T22:25:00Z","v":173,"vw":21.5195},{"c":21.55,"h":21.55,"l":21.55,"n":5,"o":21.55,"t":"2026-10-14T22:30:00Z","v":106,"vw":21.55},{"c":21.51,"h":21.5494,"l":21.5014,"n":23,"o":21.5484,"t":"2026-10-14T22:35:00Z","v":2165,"vw":21.520682},{"c":21.4381,"h":21.5,"l":21.4381,"n":117,"o":21.5,"t":"2026-10-14T22:40:00Z","v":1814,"vw":21.495775},{"c":21.5,"h":21.5,"l":21.48,"n":3,"o":21.48,"t":"2026-10-14T22:45:00Z","v":237,"vw":21.490783},{"c":21.45,"h":21.49,"l":21.45,"n":2,"o":21.49,"t":"2026-10-14T22:55:00Z","v":305,"vw":21.476885},{"c":21.46,"h":21.46,"l":21.46,"n":10,"o":21.46,"t":"2026-10-14T23:00:00Z","v":539,"vw":21.46},{"c":21.47,"h":21.47,"l":21.46,"n":3,"o":21.46,"t":"2026-10-14T23:10:00Z","v":1000,"vw":21.46761},{"c":21.5,"h":21.5,"l":21.4815,"n":17,"o":21.4869,"t":"2026-10-14T23:15:00Z","v":2413,"vw":21.495592},{"c":21.46,"h":21.46,"l":21.46,"n":4,"o":21.46,"t":"2026-10-14T23:30:00Z","v":140,"vw":21.46},{"c":21.4507,"h":21.4507,"l":21.4507,"n":14,"o":21.4507,"t":"2026-10-14T23:35:00Z","v":282,"vw":21.4507},{"c":21.4,"h":21.41,"l":21.4,"n":11,"o":21.41,"t":"2026-10-14T23:40:00Z","v":708,"vw":21.407005},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-10-14T23:55:00Z","v":239,"vw":21.39},{"c":21.03,"h":21.19,"l":20.91,"n":489,"o":20.94,"t":"2026-10-15T08:00:00Z","v":40830,"vw":21.009776},{"c":20.97,"h":20.97,"l":20.97,"n":4,"o":20.97,"t":"2026-10-15T08:25:00Z","v":605,"vw":20.97},{"c":20.94,"h":20.94,"l":20.94,"n":12,"o":20.94,"t":"2026-10-15T09:15:00Z","v":1356,"vw":20.94},{"c":20.88,"h":20.91,"l":20.88,"n":11,"o":20.91,"t":"2026-10-15T09:30:00Z","v":825,"vw":20.896788},{"c":20.88,"h":20.89,"l":20.88,"n":16,"o":20.8892,"t":"2026-10-15T09:45:00Z","v":805,"vw":20.887839},{"c":20.87,"h":20.87,"l":20.87,"n":9,"o":20.87,"t":"2026-10-15T10:05:00Z","v":502,"vw":20.87},{"c":20.82,"h":20.83,"l":20.82,"n":32,"o":20.83,"t":"2026-10-15T10:10:00Z","v":1093,"vw":20.82359},{"c":20.8454,"h":20.8454,"l":20.8454,"n":2,"o":20.8454,"t":"2026-10-15T10:25:00Z","v":175,"vw":20.8454},{"c":20.84,"h":20.84,"l":20.84,"n":16,"o":20.84,"t":"2026-10-15T10:35:00Z","v":388,"vw":20.84},{"c":20.8,"h":20.8,"l":20.8,"n":26,"o":20.8,"t":"2026-10-15T10:45:00Z","v":473,"vw":20.8},{"c":20.79,"h":20.79,"l":20.79,"n":11,"o":20.79,"t":"2026-10-15T10:55:00Z","v":452,"vw":20.79},{"c":20.68,"h":20.7992,"l":20.68,"n":101,"o":20.76,"t":"2026-10-15T11:00:00Z","v":3458,"vw":20.749225},{"c":20.62,"h":20.62,"l":20.6,"n":40,"o":20.6,"t":"2026-10-15T11:05:00Z","v":1937,"vw":20.602001},{"c":20.67,"h":20.67,"l":20.6228,"n":6,"o":20.6228,"t":"2026-10-15T11:10:00Z","v":266,"vw":20.644255},{"c":20.7606,"h":20.7606,"l":20.62,"n":47,"o":20.62,"t":"2026-10-15T11:15:00Z","v":263,"vw":20.688252},{"c":20.69,"h":20.69,"l":20.69,"n":5,"o":20.69,"t":"2026-10-15T11:20:00Z","v":278,"vw":20.69},{"c":20.65,"h":20.7,"l":20.64,"n":36,"o":20.7,"t":"2026-10-15T11:25:00Z","v":2630,"vw":20.67971},{"c":20.7,"h":20.7,"l":20.69,"n":16,"o":20.69,"t":"2026-10-15T11:30:00Z","v":821,"vw":20.692583},{"c":20.75,"h":20.75,"l":20.75,"n":8,"o":20.75,"t":"2026-10-15T11:35:00Z","v":1687,"vw":20.75},{"c":20.79,"h":20.79,"l":20.7335,"n":22,"o":20.74,"t":"2026-10-15T11:45:00Z","v":1355,"vw":20.748202},{"c":20.73,"h":20.74,"l":20.73,"n":5,"o":20.74,"t":"2026-10-15T12:05:00Z","v":232,"vw":20.735},{"c":20.75,"h":20.7598,"l":20.75,"n":8,"o":20.7598,"t":"2026-10-15T12:10:00Z","v":848,"vw":20.757313},{"c":20.7,"h":20.7,"l":20.7,"n":15,"o":20.7,"t":"2026-10-15T12:15:00Z","v":2123,"vw":20.7},{"c":20.69,"h":20.7,"l":20.69,"n":32,"o":20.69,"t":"2026-10-15T12:20:00Z","v":2001,"vw":20.690696},{"c":20.74,"h":20.74,"l":20.74,"n":1,"o":20.74,"t":"2026-10-15T12:25:00Z","v":100,"vw":20.74},{"c":20.75,"h":20.76,"l":20.75,"n":7,"o":20.76,"t":"2026-10-15T12:35:00Z","v":249,"vw":20.755},{"c":20.68,"h":20.68,"l":20.6,"n":6,"o":20.6,"t":"2026-10-15T12:40:00Z","v":837,"vw":20.649231},{"c":20.71,"h":20.74,"l":20.71,"n":21,"o":20.74,"t":"2026-10-15T12:45:00Z","v":4515,"vw":20.738007},{"c":20.74,"h":20.75,"l":20.71,"n":212,"o":20.73,"t":"2026-10-15T12:50:00Z","v":4339,"vw":20.734866},{"c":20.72,"h":20.76,"l":20.71,"n":397,"o":20.76,"t":"2026-10-15T12:55:00Z","v":21061,"vw":20.738135},{"c":20.72,"h":20.72,"l":20.72,"n":9,"o":20.72,"t":"2026-10-15T13:00:00Z","v":771,"vw":20.72},{"c":20.72,"h":20.72,"l":20.7161,"n":10,"o":20.7161,"t":"2026-10-15T13:05:00Z","v":1832,"vw":20.71923},{"c":20.7,"h":20.7,"l":20.7,"n":19,"o":20.7,"t":"2026-10-15T13:10:00Z","v":423,"vw":20.7},{"c":20.68,"h":20.685,"l":20.68,"n":15,"o":20.685,"t":"2026-10-15T13:15:00Z","v":2445,"vw":20.680686},{"c":20.68,"h":20.6846,"l":20.68,"n":18,"o":20.6846,"t":"2026-10-15T13:20:00Z","v":598,"vw":20.682462},{"c":20.62,"h":20.62,"l":20.62,"n":19,"o":20.62,"t":"2026-10-15T13:25:00Z","v":1103,"vw":20.62},{"c":20.44,"h":20.77,"l":20.42,"n":1240,"o":20.66,"t":"2026-10-15T13:30:00Z","v":140547,"vw":20.596101},{"c":20.52,"h":20.535,"l":20.29,"n":1185,"o":20.4699,"t":"2026-10-15T13:35:00Z","v":124293,"vw":20.390029},{"c":20.4013,"h":20.51,"l":20.285,"n":1067,"o":20.51,"t":"2026-10-15T13:40:00Z","v":190424,"vw":20.397049},{"c":20.295,"h":20.415,"l":20.29,"n":988,"o":20.382,"t":"2026-10-15T13:45:00Z","v":149969,"vw":20.344315},{"c":20.065,"h":20.325,"l":20.05,"n":1162,"o":20.3,"t":"2026-10-15T13:50:00Z","v":172783,"vw":20.208192},{"c":20.14,"h":20.15,"l":20.035,"n":760,"o":20.062,"t":"2026-10-15T13:55:00Z","v":114430,"vw":20.08737},{"c":20.31,"h":20.365,"l":20.105,"n":626,"o":20.11,"t":"2026-10-15T14:00:00Z","v":92438,"vw":20.233685},{"c":20.5,"h":20.52,"l":20.3,"n":635,"o":20.315,"t":"2026-10-15T14:05:00Z","v":103331,"vw":20.383814},{"c":20.46,"h":20.62,"l":20.435,"n":478,"o":20.52,"t":"2026-10-15T14:10:00Z","v":52384,"vw":20.530572},{"c":20.545,"h":20.55,"l":20.41,"n":615,"o":20.47,"t":"2026-10-15T14:15:00Z","v":69340,"vw":20.480981},{"c":20.47,"h":20.599,"l":20.47,"n":559,"o":20.545,"t":"2026-10-15T14:20:00Z","v":67645,"vw":20.548368},{"c":20.459,"h":20.5,"l":20.445,"n":449,"o":20.4723,"t":"2026-10-15T14:25:00Z","v":44301,"vw":20.478515},{"c":20.59,"h":20.59,"l":20.41,"n":323,"o":20.44,"t":"2026-10-15T14:30:00Z","v":23190,"vw":20.493918},{"c":20.715,"h":20.715,"l":20.57,"n":450,"o":20.6,"t":"2026-10-15T14:35:00Z","v":47079,"vw":20.632816},{"c":20.75,"h":20.795,"l":20.675,"n":436,"o":20.72,"t":"2026-10-15T14:40:00Z","v":42192,"vw":20.752064},{"c":20.77,"h":20.83,"l":20.735,"n":551,"o":20.75,"t":"2026-10-15T14:45:00Z","v":62456,"vw":20.78384},{"c":20.77,"h":20.8,"l":20.72,"n":608,"o":20.77,"t":"2026-10-15T14:50:00Z","v":71688,"vw":20.767723},{"c":20.84,"h":20.8878,"l":20.77,"n":484,"o":20.77,"t":"2026-10-15T14:55:00Z","v":47872,"vw":20.827523},{"c":20.935,"h":20.935,"l":20.79,"n":451,"o":20.85,"t":"2026-10-15T15:00:00Z","v":46936,"vw":20.843905},{"c":20.9501,"h":20.97,"l":20.85,"n":714,"o":20.94,"t":"2026-10-15T15:05:00Z","v":95124,"vw":20.901249},{"c":21.03,"h":21.0398,"l":20.92,"n":896,"o":20.96,"t":"2026-10-15T15:10:00Z","v":121334,"vw":20.992021},{"c":21.03,"h":21.1,"l":21,"n":938,"o":21.025,"t":"2026-10-15T15:15:00Z","v":130938,"vw":21.038888},{"c":21.025,"h":21.075,"l":20.99,"n":873,"o":21.03,"t":"2026-10-15T15:20:00Z","v":98090,"vw":21.027444},{"c":20.96,"h":21.05,"l":20.945,"n":571,"o":21.025,"t":"2026-10-15T15:25:00Z","v":85635,"vw":21.014046},{"c":20.925,"h":20.97,"l":20.86,"n":633,"o":20.97,"t":"2026-10-15T15:30:00Z","v":79353,"vw":20.905872},{"c":20.87,"h":20.95,"l":20.8601,"n":473,"o":20.925,"t":"2026-10-15T15:35:00Z","v":82017,"vw":20.912135},{"c":20.855,"h":20.915,"l":20.84,"n":344,"o":20.88,"t":"2026-10-15T15:40:00Z","v":61650,"vw":20.873187},{"c":20.9,"h":20.915,"l":20.815,"n":499,"o":20.85,"t":"2026-10-15T15:45:00Z","v":66388,"vw":20.853993},{"c":20.84,"h":20.9075,"l":20.84,"n":541,"o":20.89,"t":"2026-10-15T15:50:00Z","v":69550,"vw":20.88963},{"c":20.885,"h":20.9,"l":20.81,"n":332,"o":20.84,"t":"2026-10-15T15:55:00Z","v":49053,"vw":20.853565},{"c":20.805,"h":20.88,"l":20.805,"n":349,"o":20.87,"t":"2026-10-15T16:00:00Z","v":39902,"vw":20.858635},{"c":20.795,"h":20.83,"l":20.785,"n":308,"o":20.81,"t":"2026-10-15T16:05:00Z","v":48769,"vw":20.804612},{"c":20.775,"h":20.8,"l":20.76,"n":240,"o":20.79,"t":"2026-10-15T16:10:00Z","v":32666,"vw":20.786516},{"c":20.79,"h":20.8,"l":20.77,"n":315,"o":20.78,"t":"2026-10-15T16:15:00Z","v":58606,"vw":20.779501},{"c":20.735,"h":20.795,"l":20.735,"n":426,"o":20.785,"t":"2026-10-15T16:20:00Z","v":49936,"vw":20.760335},{"c":20.685,"h":20.7479,"l":20.68,"n":321,"o":20.74,"t":"2026-10-15T16:25:00Z","v":44420,"vw":20.711345},{"c":20.715,"h":20.715,"l":20.67,"n":283,"o":20.685,"t":"2026-10-15T16:30:00Z","v":34433,"vw":20.690608},{"c":20.725,"h":20.78,"l":20.715,"n":561,"o":20.715,"t":"2026-10-15T16:35:00Z","v":62243,"vw":20.747782},{"c":20.77,"h":20.77,"l":20.72,"n":208,"o":20.725,"t":"2026-10-15T16:40:00Z","v":25417,"vw":20.734508},{"c":20.755,"h":20.79,"l":20.74,"n":339,"o":20.78,"t":"2026-10-15T16:45:00Z","v":42843,"vw":20.768278},{"c":20.76,"h":20.765,"l":20.715,"n":456,"o":20.745,"t":"2026-10-15T16:50:00Z","v":54818,"vw":20.734529},{"c":20.775,"h":20.785,"l":20.75,"n":470,"o":20.76,"t":"2026-10-15T16:55:00Z","v":53130,"vw":20.769608},{"c":20.76,"h":20.775,"l":20.735,"n":354,"o":20.775,"t":"2026-10-15T17:00:00Z","v":39374,"vw":20.752459},{"c":20.815,"h":20.815,"l":20.7684,"n":422,"o":20.78,"t":"2026-10-15T17:05:00Z","v":54439,"vw":20.787609},{"c":20.815,"h":20.85,"l":20.78,"n":407,"o":20.81,"t":"2026-10-15T17:10:00Z","v":51806,"vw":20.812278},{"c":20.835,"h":20.86,"l":20.815,"n":156,"o":20.815,"t":"2026-10-15T17:15:00Z","v":16794,"vw":20.8413},{"c":20.83,"h":20.85,"l":20.8,"n":273,"o":20.83,"t":"2026-10-15T17:20:00Z","v":34311,"vw":20.817279},{"c":20.82,"h":20.83,"l":20.79,"n":353,"o":20.825,"t":"2026-10-15T17:25:00Z","v":48387,"vw":20.820834},{"c":20.85,"h":20.85,"l":20.81,"n":202,"o":20.815,"t":"2026-10-15T17:30:00Z","v":26727,"vw":20.836749},{"c":20.85,"h":20.885,"l":20.84,"n":259,"o":20.845,"t":"2026-10-15T17:35:00Z","v":60452,"vw":20.857498},{"c":20.865,"h":20.9,"l":20.845,"n":204,"o":20.85,"t":"2026-10-15T17:40:00Z","v":27420,"vw":20.871475},{"c":20.86,"h":20.89,"l":20.86,"n":442,"o":20.87,"t":"2026-10-15T17:45:00Z","v":46360,"vw":20.878969},{"c":20.8901,"h":20.935,"l":20.8614,"n":191,"o":20.865,"t":"2026-10-15T17:50:00Z","v":33739,"vw":20.907864},{"c":20.9,"h":20.92,"l":20.89,"n":157,"o":20.89,"t":"2026-10-15T17:55:00Z","v":18388,"vw":20.900035},{"c":20.855,"h":20.89,"l":20.85,"n":298,"o":20.89,"t":"2026-10-15T18:00:00Z","v":35725,"vw":20.865865},{"c":20.835,"h":20.89,"l":20.82,"n":272,"o":20.8583,"t":"2026-10-15T18:05:00Z","v":41883,"vw":20.864188},{"c":20.8235,"h":20.831,"l":20.81,"n":177,"o":20.831,"t":"2026-10-15T18:10:00Z","v":40699,"vw":20.828164},{"c":20.84,"h":20.845,"l":20.81,"n":233,"o":20.825,"t":"2026-10-15T18:15:00Z","v":32178,"vw":20.834344},{"c":20.8099,"h":20.835,"l":20.8,"n":151,"o":20.835,"t":"2026-10-15T18:20:00Z","v":25642,"vw":20.813139},{"c":20.84,"h":20.84,"l":20.79,"n":430,"o":20.805,"t":"2026-10-15T18:25:00Z","v":54981,"vw":20.824104},{"c":20.88,"h":20.885,"l":20.84,"n":411,"o":20.84,"t":"2026-10-15T18:30:00Z","v":58694,"vw":20.868206},{"c":20.9039,"h":20.925,"l":20.89,"n":275,"o":20.89,"t":"2026-10-15T18:35:00Z","v":50368,"vw":20.906004},{"c":20.93,"h":20.93,"l":20.8899,"n":210,"o":20.905,"t":"2026-10-15T18:40:00Z","v":28622,"vw":20.911398},{"c":20.96,"h":20.99,"l":20.9305,"n":246,"o":20.9305,"t":"2026-10-15T18:45:00Z","v":34004,"vw":20.964646},{"c":20.96,"h":20.98,"l":20.945,"n":154,"o":20.965,"t":"2026-10-15T18:50:00Z","v":19311,"vw":20.967157},{"c":20.9599,"h":20.965,"l":20.935,"n":172,"o":20.965,"t":"2026-10-15T18:55:00Z","v":17239,"vw":20.952364},{"c":21.025,"h":21.04,"l":20.96,"n":420,"o":20.96,"t":"2026-10-15T19:00:00Z","v":56821,"vw":21.011715},{"c":21.06,"h":21.06,"l":21.02,"n":478,"o":21.025,"t":"2026-10-15T19:05:00Z","v":74296,"vw":21.045406},{"c":21.15,"h":21.15,"l":21.07,"n":326,"o":21.07,"t":"2026-10-15T19:10:00Z","v":45150,"vw":21.120886},{"c":21.185,"h":21.19,"l":21.1406,"n":218,"o":21.15,"t":"2026-10-15T19:15:00Z","v":29834,"vw":21.16458},{"c":21.205,"h":21.225,"l":21.18,"n":472,"o":21.19,"t":"2026-10-15T19:20:00Z","v":78404,"vw":21.201436},{"c":21.165,"h":21.24,"l":21.165,"n":282,"o":21.205,"t":"2026-10-15T19:25:00Z","v":53191,"vw":21.195129},{"c":21.145,"h":21.175,"l":21.135,"n":385,"o":21.16,"t":"2026-10-15T19:30:00Z","v":68083,"vw":21.151298},{"c":21.22,"h":21.23,"l":21.135,"n":532,"o":21.1482,"t":"2026-10-15T19:35:00Z","v":89405,"vw":21.176229},{"c":21.18,"h":21.24,"l":21.18,"n":403,"o":21.21,"t":"2026-10-15T19:40:00Z","v":62213,"vw":21.215278},{"c":21.255,"h":21.26,"l":21.175,"n":293,"o":21.175,"t":"2026-10-15T19:45:00Z","v":38174,"vw":21.234877},{"c":21.275,"h":21.29,"l":21.205,"n":347,"o":21.25,"t":"2026-10-15T19:50:00Z","v":39790,"vw":21.235565},{"c":21.24,"h":21.275,"l":21.23,"n":763,"o":21.26,"t":"2026-10-15T19:55:00Z","v":109147,"vw":21.256842},{"c":21.25,"h":21.25,"l":21.25,"n":10,"o":21.25,"t":"2026-10-15T20:00:00Z","v":9442,"vw":21.25},{"c":21.31,"h":21.33,"l":21.31,"n":13,"o":21.33,"t":"2026-10-15T20:20:00Z","v":539,"vw":21.318126},{"c":21.31,"h":21.31,"l":21.31,"n":6,"o":21.31,"t":"2026-10-15T20:30:00Z","v":306,"vw":21.31},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-10-15T20:40:00Z","v":210,"vw":21.31},{"c":21.3,"h":21.3,"l":21.23,"n":9,"o":21.23,"t":"2026-10-15T21:30:00Z","v":600,"vw":21.244},{"c":21.1652,"h":21.1652,"l":21.1652,"n":2,"o":21.1652,"t":"2026-10-15T21:50:00Z","v":401,"vw":21.1652},{"c":21.3,"h":21.3,"l":21.3,"n":2,"o":21.3,"t":"2026-10-15T21:55:00Z","v":501,"vw":21.3},{"c":21.29,"h":21.29,"l":21.29,"n":6,"o":21.29,"t":"2026-10-15T22:45:00Z","v":177,"vw":21.29},{"c":21.2608,"h":21.2608,"l":21.2608,"n":2,"o":21.2608,"t":"2026-10-15T22:50:00Z","v":150,"vw":21.2608},{"c":21.24,"h":21.24,"l":21.24,"n":2,"o":21.24,"t":"2026-10-15T23:05:00Z","v":127,"vw":21.24},{"c":21.21,"h":21.21,"l":21.21,"n":3,"o":21.21,"t":"2026-10-15T23:55:00Z","v":338,"vw":21.21},{"c":21.49,"h":21.59,"l":21.44,"n":204,"o":21.57,"t":"2026-10-16T08:00:00Z","v":10005,"vw":21.50364},{"c":21.6,"h":21.66,"l":21.6,"n":8,"o":21.66,"t":"2026-10-16T08:10:00Z","v":1292,"vw":21.609757},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-16T08:20:00Z","v":174,"vw":21.6},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-16T08:25:00Z","v":100,"vw":21.6},{"c":21.5603,"h":21.6,"l":21.5303,"n":29,"o":21.59,"t":"2026-10-16T08:30:00Z","v":2983,"vw":21.57502},{"c":21.5603,"h":21.6,"l":21.5603,"n":4,"o":21.6,"t":"2026-10-16T08:40:00Z","v":1252,"vw":21.574735},{"c":21.6003,"h":21.61,"l":21.6003,"n":2,"o":21.61,"t":"2026-10-16T08:45:00Z","v":600,"vw":21.60515},{"c":21.67,"h":21.67,"l":21.67,"n":10,"o":21.67,"t":"2026-10-16T08:55:00Z","v":500,"vw":21.67},{"c":21.64,"h":21.64,"l":21.62,"n":10,"o":21.62,"t":"2026-10-16T09:15:00Z","v":791,"vw":21.630162},{"c":21.6993,"h":21.6993,"l":21.6993,"n":2,"o":21.6993,"t":"2026-10-16T09:25:00Z","v":188,"vw":21.6993},{"c":21.64,"h":21.64,"l":21.64,"n":13,"o":21.64,"t":"2026-10-16T09:30:00Z","v":416,"vw":21.64},{"c":21.63,"h":21.64,"l":21.63,"n":3,"o":21.64,"t":"2026-10-16T09:35:00Z","v":660,"vw":21.635},{"c":21.69,"h":21.69,"l":21.69,"n":3,"o":21.69,"t":"2026-10-16T09:40:00Z","v":1395,"vw":21.69},{"c":21.62,"h":21.62,"l":21.62,"n":2,"o":21.62,"t":"2026-10-16T09:55:00Z","v":401,"vw":21.62},{"c":21.6,"h":21.6,"l":21.6,"n":3,"o":21.6,"t":"2026-10-16T10:00:00Z","v":199,"vw":21.6},{"c":21.56,"h":21.56,"l":21.56,"n":1,"o":21.56,"t":"2026-10-16T10:15:00Z","v":100,"vw":21.56},{"c":21.58,"h":21.58,"l":21.58,"n":8,"o":21.58,"t":"2026-10-16T10:40:00Z","v":365,"vw":21.58},{"c":21.59,"h":21.59,"l":21.4887,"n":27,"o":21.4887,"t":"2026-10-16T11:00:00Z","v":801,"vw":21.537892},{"c":21.51,"h":21.62,"l":21.51,"n":8,"o":21.62,"t":"2026-10-16T11:05:00Z","v":560,"vw":21.567402},{"c":21.6644,"h":21.6644,"l":21.5394,"n":2,"o":21.5394,"t":"2026-10-16T11:20:00Z","v":567,"vw":21.627583},{"c":21.54,"h":21.63,"l":21.54,"n":8,"o":21.63,"t":"2026-10-16T11:25:00Z","v":721,"vw":21.572034},{"c":21.54,"h":21.55,"l":21.54,"n":10,"o":21.54,"t":"2026-10-16T11:30:00Z","v":1672,"vw":21.546083},{"c":21.5,"h":21.53,"l":21.5,"n":13,"o":21.53,"t":"2026-10-16T11:35:00Z","v":1940,"vw":21.516272},{"c":21.5,"h":21.5,"l":21.5,"n":7,"o":21.5,"t":"2026-10-16T11:40:00Z","v":1751,"vw":21.5},{"c":21.45,"h":21.46,"l":21.45,"n":27,"o":21.46,"t":"2026-10-16T11:45:00Z","v":2147,"vw":21.456858},{"c":21.44,"h":21.45,"l":21.44,"n":3,"o":21.45,"t":"2026-10-16T11:50:00Z","v":353,"vw":21.442857},{"c":21.41,"h":21.41,"l":21.41,"n":7,"o":21.41,"t":"2026-10-16T11:55:00Z","v":500,"vw":21.41},{"c":21.44,"h":21.44,"l":21.44,"n":8,"o":21.44,"t":"2026-10-16T12:05:00Z","v":1499,"vw":21.44},{"c":21.41,"h":21.41,"l":21.41,"n":2,"o":21.41,"t":"2026-10-16T12:10:00Z","v":156,"vw":21.41},{"c":21.48,"h":21.48,"l":21.48,"n":2,"o":21.48,"t":"2026-10-16T12:30:00Z","v":150,"vw":21.48},{"c":21.45,"h":21.45,"l":21.45,"n":2,"o":21.45,"t":"2026-10-16T12:35:00Z","v":255,"vw":21.45},{"c":21.43,"h":21.43,"l":21.43,"n":3,"o":21.43,"t":"2026-10-16T12:45:00Z","v":962,"vw":21.43},{"c":21.38,"h":21.41,"l":21.38,"n":58,"o":21.41,"t":"2026-10-16T12:50:00Z","v":2857,"vw":21.384838},{"c":21.4557,"h":21.4557,"l":21.4557,"n":2,"o":21.4557,"t":"2026-10-16T12:55:00Z","v":803,"vw":21.4557},{"c":21.35,"h":21.4174,"l":21.35,"n":14,"o":21.4174,"t":"2026-10-16T13:00:00Z","v":1132,"vw":21.364371},{"c":21.2568,"h":21.3,"l":21.25,"n":230,"o":21.3,"t":"2026-10-16T13:05:00Z","v":6942,"vw":21.258579},{"c":21.2355,"h":21.28,"l":21.21,"n":26,"o":21.28,"t":"2026-10-16T13:10:00Z","v":1793,"vw":21.257846},{"c":21.27,"h":21.275,"l":21.27,"n":11,"o":21.275,"t":"2026-10-16T13:15:00Z","v":1220,"vw":21.270893},{"c":21.25,"h":21.25,"l":21.24,"n":19,"o":21.24,"t":"2026-10-16T13:20:00Z","v":879,"vw":21.241429},{"c":21.37,"h":21.37,"l":21.285,"n":14,"o":21.285,"t":"2026-10-16T13:25:00Z","v":1385,"vw":21.355561},{"c":21.115,"h":21.4,"l":21.08,"n":460,"o":21.4,"t":"2026-10-16T13:30:00Z","v":92689,"vw":21.257059},{"c":21.23,"h":21.27,"l":21.15,"n":445,"o":21.1691,"t":"2026-10-16T13:35:00Z","v":44515,"vw":21.207101},{"c":21.29,"h":21.29,"l":21.1,"n":614,"o":21.22,"t":"2026-10-16T13:40:00Z","v":104626,"vw":21.178462},{"c":21.125,"h":21.275,"l":21.08,"n":563,"o":21.275,"t":"2026-10-16T13:45:00Z","v":85788,"vw":21.180646},{"c":21.09,"h":21.13,"l":20.97,"n":663,"o":21.13,"t":"2026-10-16T13:50:00Z","v":115420,"vw":21.041061},{"c":21.11,"h":21.13,"l":21.03,"n":235,"o":21.08,"t":"2026-10-16T13:55:00Z","v":45671,"vw":21.084616},{"c":21.21,"h":21.28,"l":21.12,"n":425,"o":21.12,"t":"2026-10-16T14:00:00Z","v":52224,"vw":21.215843},{"c":21.195,"h":21.215,"l":21.16,"n":264,"o":21.2,"t":"2026-10-16T14:05:00Z","v":51404,"vw":21.191541},{"c":21.24,"h":21.26,"l":21.14,"n":272,"o":21.16,"t":"2026-10-16T14:10:00Z","v":30507,"vw":21.211457},{"c":21.185,"h":21.255,"l":21.185,"n":237,"o":21.25,"t":"2026-10-16T14:15:00Z","v":39481,"vw":21.231278},{"c":21.21,"h":21.26,"l":21.145,"n":107,"o":21.19,"t":"2026-10-16T14:20:00Z","v":11442,"vw":21.210265},{"c":21.2,"h":21.22,"l":21.18,"n":117,"o":21.22,"t":"2026-10-16T14:25:00Z","v":9684,"vw":21.198792},{"c":21.26,"h":21.27,"l":21.2,"n":168,"o":21.2,"t":"2026-10-16T14:30:00Z","v":26868,"vw":21.241797},{"c":21.31,"h":21.32,"l":21.27,"n":125,"o":21.28,"t":"2026-10-16T14:35:00Z","v":11632,"vw":21.297525},{"c":21.265,"h":21.305,"l":21.22,"n":231,"o":21.3,"t":"2026-10-16T14:40:00Z","v":26069,"vw":21.248654},{"c":21.27,"h":21.29,"l":21.245,"n":241,"o":21.265,"t":"2026-10-16T14:45:00Z","v":23270,"vw":21.264917},{"c":21.13,"h":21.285,"l":21.13,"n":367,"o":21.2705,"t":"2026-10-16T14:50:00Z","v":72128,"vw":21.21715},{"c":21.16,"h":21.1776,"l":21.13,"n":93,"o":21.13,"t":"2026-10-16T14:55:00Z","v":9756,"vw":21.159709},{"c":21.09,"h":21.155,"l":21.085,"n":199,"o":21.1501,"t":"2026-10-16T15:00:00Z","v":41245,"vw":21.117164},{"c":20.995,"h":21.11,"l":20.99,"n":290,"o":21.1,"t":"2026-10-16T15:05:00Z","v":30148,"vw":21.044647},{"c":20.98,"h":21,"l":20.94,"n":281,"o":20.965,"t":"2026-10-16T15:10:00Z","v":39468,"vw":20.975555},{"c":20.96,"h":20.995,"l":20.94,"n":230,"o":20.98,"t":"2026-10-16T15:15:00Z","v":22435,"vw":20.968985},{"c":20.88,"h":20.98,"l":20.85,"n":224,"o":20.97,"t":"2026-10-16T15:20:00Z","v":16037,"vw":20.909866},{"c":20.96,"h":20.965,"l":20.91,"n":307,"o":20.91,"t":"2026-10-16T15:25:00Z","v":29217,"vw":20.949024},{"c":20.965,"h":20.985,"l":20.94,"n":225,"o":20.95,"t":"2026-10-16T15:30:00Z","v":14005,"vw":20.972867},{"c":20.99,"h":20.99,"l":20.95,"n":221,"o":20.96,"t":"2026-10-16T15:35:00Z","v":21378,"vw":20.969269},{"c":20.98,"h":21.01,"l":20.98,"n":189,"o":20.99,"t":"2026-10-16T15:40:00Z","v":12082,"vw":20.995581},{"c":21.01,"h":21.045,"l":20.99,"n":158,"o":20.99,"t":"2026-10-16T15:45:00Z","v":9488,"vw":21.009837},{"c":20.94,"h":21.02,"l":20.94,"n":245,"o":21.02,"t":"2026-10-16T15:50:00Z","v":21109,"vw":20.980673},{"c":20.92,"h":20.96,"l":20.92,"n":232,"o":20.93,"t":"2026-10-16T15:55:00Z","v":14063,"vw":20.932573},{"c":20.89,"h":20.9,"l":20.885,"n":138,"o":20.89,"t":"2026-10-16T16:00:00Z","v":7977,"vw":20.89078},{"c":20.88,"h":20.94,"l":20.855,"n":263,"o":20.93,"t":"2026-10-16T16:05:00Z","v":27280,"vw":20.918149},{"c":20.98,"h":20.98,"l":20.89,"n":191,"o":20.89,"t":"2026-10-16T16:10:00Z","v":11671,"vw":20.929287},{"c":20.92,"h":20.99,"l":20.91,"n":230,"o":20.99,"t":"2026-10-16T16:15:00Z","v":41768,"vw":20.935177},{"c":20.95,"h":20.96,"l":20.92,"n":104,"o":20.93,"t":"2026-10-16T16:20:00Z","v":5379,"vw":20.94411},{"c":20.93,"h":20.94,"l":20.92,"n":124,"o":20.9351,"t":"2026-10-16T16:25:00Z","v":6371,"vw":20.931314},{"c":20.895,"h":20.93,"l":20.89,"n":154,"o":20.91,"t":"2026-10-16T16:30:00Z","v":10997,"vw":20.909877},{"c":20.935,"h":20.935,"l":20.87,"n":115,"o":20.87,"t":"2026-10-16T16:35:00Z","v":6083,"vw":20.913096},{"c":20.9,"h":20.92,"l":20.875,"n":179,"o":20.92,"t":"2026-10-16T16:40:00Z","v":10753,"vw":20.890989},{"c":20.86,"h":20.9139,"l":20.86,"n":178,"o":20.91,"t":"2026-10-16T16:45:00Z","v":13016,"vw":20.888237},{"c":20.8601,"h":20.8803,"l":20.855,"n":96,"o":20.87,"t":"2026-10-16T16:50:00Z","v":8284,"vw":20.868807},{"c":20.865,"h":20.871,"l":20.84,"n":214,"o":20.86,"t":"2026-10-16T16:55:00Z","v":25270,"vw":20.853004},{"c":20.76,"h":20.87,"l":20.76,"n":397,"o":20.87,"t":"2026-10-16T17:00:00Z","v":45630,"vw":20.811762},{"c":20.77,"h":20.7852,"l":20.75,"n":124,"o":20.76,"t":"2026-10-16T17:05:00Z","v":11573,"vw":20.764024},{"c":20.775,"h":20.82,"l":20.7601,"n":145,"o":20.78,"t":"2026-10-16T17:10:00Z","v":12270,"vw":20.787759},{"c":20.75,"h":20.765,"l":20.73,"n":212,"o":20.765,"t":"2026-10-16T17:15:00Z","v":19868,"vw":20.743571},{"c":20.76,"h":20.785,"l":20.73,"n":195,"o":20.75,"t":"2026-10-16T17:20:00Z","v":17746,"vw":20.750318},{"c":20.8,"h":20.83,"l":20.765,"n":233,"o":20.77,"t":"2026-10-16T17:25:00Z","v":17868,"vw":20.794884},{"c":20.835,"h":20.835,"l":20.8,"n":148,"o":20.81,"t":"2026-10-16T17:30:00Z","v":7185,"vw":20.81832},{"c":20.78,"h":20.85,"l":20.76,"n":159,"o":20.84,"t":"2026-10-16T17:35:00Z","v":7760,"vw":20.799487},{"c":20.83,"h":20.85,"l":20.77,"n":260,"o":20.77,"t":"2026-10-16T17:40:00Z","v":12755,"vw":20.819309},{"c":20.765,"h":20.84,"l":20.765,"n":159,"o":20.82,"t":"2026-10-16T17:45:00Z","v":9601,"vw":20.799415},{"c":20.75,"h":20.765,"l":20.74,"n":276,"o":20.76,"t":"2026-10-16T17:50:00Z","v":9658,"vw":20.748928},{"c":20.72,"h":20.755,"l":20.71,"n":145,"o":20.755,"t":"2026-10-16T17:55:00Z","v":9770,"vw":20.731842},{"c":20.68,"h":20.71,"l":20.67,"n":142,"o":20.7,"t":"2026-10-16T18:00:00Z","v":15284,"vw":20.68803},{"c":20.7,"h":20.715,"l":20.67,"n":222,"o":20.685,"t":"2026-10-16T18:05:00Z","v":16722,"vw":20.697423},{"c":20.7,"h":20.71,"l":20.685,"n":187,"o":20.702,"t":"2026-10-16T18:10:00Z","v":12763,"vw":20.703566},{"c":20.655,"h":20.71,"l":20.65,"n":102,"o":20.705,"t":"2026-10-16T18:15:00Z","v":5427,"vw":20.67674},{"c":20.67,"h":20.6701,"l":20.645,"n":197,"o":20.66,"t":"2026-10-16T18:20:00Z","v":43593,"vw":20.666824},{"c":20.6717,"h":20.695,"l":20.6601,"n":434,"o":20.67,"t":"2026-10-16T18:25:00Z","v":69294,"vw":20.676115},{"c":20.67,"h":20.67,"l":20.63,"n":214,"o":20.67,"t":"2026-10-16T18:30:00Z","v":12399,"vw":20.65419},{"c":20.64,"h":20.675,"l":20.63,"n":171,"o":20.67,"t":"2026-10-16T18:35:00Z","v":9194,"vw":20.644001},{"c":20.64,"h":20.66,"l":20.61,"n":114,"o":20.645,"t":"2026-10-16T18:40:00Z","v":7313,"vw":20.642602},{"c":20.615,"h":20.64,"l":20.59,"n":170,"o":20.635,"t":"2026-10-16T18:45:00Z","v":9469,"vw":20.613527},{"c":20.565,"h":20.61,"l":20.565,"n":115,"o":20.61,"t":"2026-10-16T18:50:00Z","v":8941,"vw":20.588659},{"c":20.595,"h":20.595,"l":20.55,"n":178,"o":20.565,"t":"2026-10-16T18:55:00Z","v":16279,"vw":20.574271},{"c":20.53,"h":20.59,"l":20.5201,"n":273,"o":20.59,"t":"2026-10-16T19:00:00Z","v":18712,"vw":20.566816},{"c":20.5285,"h":20.55,"l":20.495,"n":408,"o":20.523,"t":"2026-10-16T19:05:00Z","v":48317,"vw":20.51591},{"c":20.64,"h":20.64,"l":20.53,"n":379,"o":20.53,"t":"2026-10-16T19:10:00Z","v":61671,"vw":20.56755},{"c":20.615,"h":20.66,"l":20.59,"n":238,"o":20.65,"t":"2026-10-16T19:15:00Z","v":20380,"vw":20.631609},{"c":20.655,"h":20.67,"l":20.62,"n":170,"o":20.62,"t":"2026-10-16T19:20:00Z","v":10592,"vw":20.648766},{"c":20.67,"h":20.68,"l":20.64,"n":163,"o":20.655,"t":"2026-10-16T19:25:00Z","v":8804,"vw":20.660997},{"c":20.605,"h":20.69,"l":20.59,"n":195,"o":20.68,"t":"2026-10-16T19:30:00Z","v":17538,"vw":20.626411},{"c":20.565,"h":20.61,"l":20.56,"n":157,"o":20.61,"t":"2026-10-16T19:35:00Z","v":13514,"vw":20.583918},{"c":20.535,"h":20.59,"l":20.515,"n":207,"o":20.565,"t":"2026-10-16T19:40:00Z","v":18802,"vw":20.547823},{"c":20.562,"h":20.575,"l":20.535,"n":293,"o":20.54,"t":"2026-10-16T19:45:00Z","v":31403,"vw":20.558639},{"c":20.625,"h":20.64,"l":20.57,"n":225,"o":20.57,"t":"2026-10-16T19:50:00Z","v":16156,"vw":20.605429},{"c":20.71,"h":20.71,"l":20.63,"n":489,"o":20.63,"t":"2026-10-16T19:55:00Z","v":62184,"vw":20.687354},{"c":20.7382,"h":20.7763,"l":20.7,"n":44,"o":20.72,"t":"2026-10-16T20:00:00Z","v":18162,"vw":20.734684},{"c":20.7472,"h":20.7472,"l":20.7472,"n":9,"o":20.7472,"t":"2026-10-16T20:10:00Z","v":336,"vw":20.7472},{"c":20.71,"h":20.71,"l":20.71,"n":1,"o":20.71,"t":"2026-10-16T20:20:00Z","v":120,"vw":20.71},{"c":20.7108,"h":20.7108,"l":20.7,"n":3,"o":20.7,"t":"2026-10-16T21:05:00Z","v":302,"vw":20.7036},{"c":20.7001,"h":20.701,"l":20.7001,"n":6,"o":20.701,"t":"2026-10-16T21:25:00Z","v":778,"vw":20.700682},{"c":20.71,"h":20.72,"l":20.71,"n":7,"o":20.72,"t":"2026-10-16T21:30:00Z","v":583,"vw":20.715},{"c":20.74,"h":20.77,"l":20.7193,"n":8,"o":20.7193,"t":"2026-10-16T22:00:00Z","v":544,"vw":20.746894},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-10-16T22:30:00Z","v":110,"vw":20.7},{"c":20.7008,"h":20.7045,"l":20.7008,"n":4,"o":20.7045,"t":"2026-10-16T22:35:00Z","v":1040,"vw":20.702444},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-10-16T23:05:00Z","v":125,"vw":20.7},{"c":20.7,"h":20.7,"l":20.7,"n":3,"o":20.7,"t":"2026-10-16T23:10:00Z","v":153,"vw":20.7},{"c":20.855,"h":20.855,"l":20.855,"n":1,"o":20.855,"t":"2026-10-16T23:20:00Z","v":500,"vw":20.855},{"c":20.71,"h":20.71,"l":20.71,"n":1,"o":20.71,"t":"2026-10-16T23:25:00Z","v":188,"vw":20.71},{"c":20.71,"h":20.71,"l":20.71,"n":5,"o":20.71,"t":"2026-10-16T23:50:00Z","v":611,"vw":20.71},{"c":20.7772,"h":20.7772,"l":20.7772,"n":1,"o":20.7772,"t":"2026-10-16T23:55:00Z","v":100,"vw":20.7772},{"c":21.12,"h":21.15,"l":21.04,"n":113,"o":21.14,"t":"2026-10-19T08:00:00Z","v":3384,"vw":21.127607},{"c":21,"h":21,"l":21,"n":9,"o":21,"t":"2026-10-19T08:10:00Z","v":514,"vw":21},{"c":20.99,"h":21.02,"l":20.96,"n":33,"o":21.02,"t":"2026-10-19T08:35:00Z","v":2523,"vw":20.968861},{"c":21,"h":21,"l":20.99,"n":6,"o":20.99,"t":"2026-10-19T08:40:00Z","v":452,"vw":20.993473},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-19T08:50:00Z","v":120,"vw":21},{"c":21,"h":21,"l":20.96,"n":6,"o":20.96,"t":"2026-10-19T08:55:00Z","v":1722,"vw":20.963406},{"c":20.9,"h":20.9,"l":20.9,"n":12,"o":20.9,"t":"2026-10-19T09:05:00Z","v":547,"vw":20.9},{"c":20.91,"h":20.91,"l":20.9,"n":16,"o":20.91,"t":"2026-10-19T09:10:00Z","v":1520,"vw":20.906867},{"c":20.91,"h":20.91,"l":20.91,"n":2,"o":20.91,"t":"2026-10-19T09:15:00Z","v":200,"vw":20.91},{"c":20.91,"h":20.91,"l":20.91,"n":18,"o":20.91,"t":"2026-10-19T09:30:00Z","v":1820,"vw":20.91},{"c":20.92,"h":20.92,"l":20.92,"n":16,"o":20.92,"t":"2026-10-19T09:50:00Z","v":833,"vw":20.92},{"c":20.92,"h":20.9397,"l":20.92,"n":11,"o":20.92,"t":"2026-10-19T09:55:00Z","v":1748,"vw":20.930677},{"c":20.94,"h":20.94,"l":20.94,"n":2,"o":20.94,"t":"2026-10-19T10:05:00Z","v":200,"vw":20.94},{"c":20.94,"h":20.94,"l":20.94,"n":1,"o":20.94,"t":"2026-10-19T10:20:00Z","v":100,"vw":20.94},{"c":20.93,"h":20.93,"l":20.93,"n":5,"o":20.93,"t":"2026-10-19T10:30:00Z","v":291,"vw":20.93},{"c":20.92,"h":20.92,"l":20.92,"n":30,"o":20.92,"t":"2026-10-19T10:50:00Z","v":704,"vw":20.92},{"c":20.95,"h":20.95,"l":20.95,"n":3,"o":20.95,"t":"2026-10-19T10:55:00Z","v":346,"vw":20.95},{"c":20.88,"h":20.9725,"l":20.88,"n":16,"o":20.95,"t":"2026-10-19T11:00:00Z","v":2084,"vw":20.927946},{"c":20.87,"h":20.88,"l":20.85,"n":29,"o":20.88,"t":"2026-10-19T11:10:00Z","v":734,"vw":20.863846},{"c":20.87,"h":20.87,"l":20.87,"n":7,"o":20.87,"t":"2026-10-19T11:15:00Z","v":555,"vw":20.87},{"c":20.89,"h":20.9,"l":20.89,"n":4,"o":20.9,"t":"2026-10-19T11:25:00Z","v":536,"vw":20.897737},{"c":20.9,"h":20.9,"l":20.89,"n":8,"o":20.89,"t":"2026-10-19T11:30:00Z","v":1714,"vw":20.898824},{"c":20.9001,"h":20.9001,"l":20.89,"n":3,"o":20.89,"t":"2026-10-19T11:35:00Z","v":600,"vw":20.89335},{"c":20.9,"h":20.95,"l":20.89,"n":52,"o":20.93,"t":"2026-10-19T12:00:00Z","v":4593,"vw":20.921018},{"c":20.98,"h":20.98,"l":20.95,"n":21,"o":20.95,"t":"2026-10-19T12:05:00Z","v":2011,"vw":20.971956},{"c":20.9814,"h":20.9946,"l":20.9814,"n":5,"o":20.9946,"t":"2026-10-19T12:25:00Z","v":436,"vw":20.9913},{"c":21.01,"h":21.01,"l":21.01,"n":2,"o":21.01,"t":"2026-10-19T13:00:00Z","v":205,"vw":21.01},{"c":21.1,"h":21.14,"l":21.1,"n":6,"o":21.14,"t":"2026-10-19T13:10:00Z","v":244,"vw":21.12},{"c":21.02,"h":21.02,"l":21.02,"n":5,"o":21.02,"t":"2026-10-19T13:15:00Z","v":123,"vw":21.02},{"c":21,"h":21.1392,"l":21,"n":6,"o":21.1392,"t":"2026-10-19T13:20:00Z","v":547,"vw":21.052135},{"c":21.0811,"h":21.0811,"l":21,"n":8,"o":21,"t":"2026-10-19T13:25:00Z","v":313,"vw":21.03072},{"c":20.92,"h":21.0508,"l":20.855,"n":408,"o":21,"t":"2026-10-19T13:30:00Z","v":45754,"vw":20.973705},{"c":20.89,"h":20.96,"l":20.8242,"n":370,"o":20.8801,"t":"2026-10-19T13:35:00Z","v":20944,"vw":20.895782},{"c":20.94,"h":21.02,"l":20.875,"n":221,"o":20.895,"t":"2026-10-19T13:40:00Z","v":22331,"vw":20.935699},{"c":20.97,"h":21.02,"l":20.9001,"n":156,"o":20.92,"t":"2026-10-19T13:45:00Z","v":15442,"vw":20.95483},{"c":20.85,"h":21,"l":20.83,"n":147,"o":20.98,"t":"2026-10-19T13:50:00Z","v":8508,"vw":20.928351},{"c":20.84,"h":20.86,"l":20.76,"n":225,"o":20.85,"t":"2026-10-19T13:55:00Z","v":17704,"vw":20.825378},{"c":20.77,"h":20.83,"l":20.75,"n":165,"o":20.82,"t":"2026-10-19T14:00:00Z","v":12058,"vw":20.786535},{"c":20.785,"h":20.81,"l":20.765,"n":197,"o":20.79,"t":"2026-10-19T14:05:00Z","v":27761,"vw":20.782938},{"c":20.93,"h":20.93,"l":20.77,"n":129,"o":20.785,"t":"2026-10-19T14:10:00Z","v":12793,"vw":20.808988},{"c":20.9,"h":20.9599,"l":20.9,"n":142,"o":20.91,"t":"2026-10-19T14:15:00Z","v":17931,"vw":20.938186},{"c":20.9798,"h":20.98,"l":20.91,"n":142,"o":20.92,"t":"2026-10-19T14:20:00Z","v":8988,"vw":20.94338},{"c":20.9299,"h":20.98,"l":20.91,"n":80,"o":20.98,"t":"2026-10-19T14:25:00Z","v":10909,"vw":20.952593},{"c":20.84,"h":20.92,"l":20.8106,"n":120,"o":20.92,"t":"2026-10-19T14:30:00Z","v":19475,"vw":20.834528},{"c":20.825,"h":20.88,"l":20.8101,"n":124,"o":20.84,"t":"2026-10-19T14:35:00Z","v":21045,"vw":20.842117},{"c":20.88,"h":20.91,"l":20.84,"n":52,"o":20.84,"t":"2026-10-19T14:40:00Z","v":10058,"vw":20.860459},{"c":20.91,"h":20.9744,"l":20.9,"n":185,"o":20.91,"t":"2026-10-19T14:45:00Z","v":21985,"vw":20.939182},{"c":20.92,"h":20.93,"l":20.889,"n":93,"o":20.91,"t":"2026-10-19T14:50:00Z","v":6441,"vw":20.908764},{"c":20.95,"h":20.9643,"l":20.92,"n":78,"o":20.92,"t":"2026-10-19T14:55:00Z","v":4885,"vw":20.937999},{"c":20.9862,"h":20.99,"l":20.92,"n":133,"o":20.96,"t":"2026-10-19T15:00:00Z","v":14092,"vw":20.945049},{"c":20.97,"h":21.01,"l":20.97,"n":148,"o":20.9899,"t":"2026-10-19T15:05:00Z","v":10207,"vw":20.995886},{"c":20.985,"h":21.01,"l":20.97,"n":101,"o":20.97,"t":"2026-10-19T15:10:00Z","v":7394,"vw":20.987209},{"c":21.01,"h":21.0101,"l":20.98,"n":113,"o":20.99,"t":"2026-10-19T15:15:00Z","v":10238,"vw":20.997463},{"c":21.03,"h":21.03,"l":21.01,"n":81,"o":21.02,"t":"2026-10-19T15:20:00Z","v":33324,"vw":21.019992},{"c":21.0399,"h":21.05,"l":21.01,"n":136,"o":21.04,"t":"2026-10-19T15:25:00Z","v":13002,"vw":21.026391},{"c":21.04,"h":21.0403,"l":21.01,"n":195,"o":21.0203,"t":"2026-10-19T15:30:00Z","v":20258,"vw":21.023644},{"c":21.08,"h":21.09,"l":21.03,"n":107,"o":21.04,"t":"2026-10-19T15:35:00Z","v":18816,"vw":21.075092},{"c":21.09,"h":21.09,"l":21.06,"n":66,"o":21.06,"t":"2026-10-19T15:40:00Z","v":8468,"vw":21.073374},{"c":21.085,"h":21.11,"l":21.07,"n":55,"o":21.09,"t":"2026-10-19T15:45:00Z","v":7986,"vw":21.082541},{"c":21.09,"h":21.1,"l":21.07,"n":74,"o":21.09,"t":"2026-10-19T15:50:00Z","v":8420,"vw":21.083844},{"c":21.0801,"h":21.11,"l":21.07,"n":88,"o":21.085,"t":"2026-10-19T15:55:00Z","v":6792,"vw":21.082816},{"c":21.055,"h":21.07,"l":21.03,"n":154,"o":21.07,"t":"2026-10-19T16:00:00Z","v":25574,"vw":21.051325},{"c":21.0396,"h":21.06,"l":21.015,"n":70,"o":21.0599,"t":"2026-10-19T16:05:00Z","v":8956,"vw":21.034127},{"c":21.065,"h":21.065,"l":21.045,"n":53,"o":21.05,"t":"2026-10-19T16:10:00Z","v":3995,"vw":21.051487},{"c":21.06,"h":21.09,"l":21.06,"n":79,"o":21.07,"t":"2026-10-19T16:15:00Z","v":6261,"vw":21.074961},{"c":21.04,"h":21.055,"l":21.03,"n":89,"o":21.055,"t":"2026-10-19T16:20:00Z","v":10600,"vw":21.045129},{"c":21.031,"h":21.04,"l":21.03,"n":45,"o":21.04,"t":"2026-10-19T16:25:00Z","v":2868,"vw":21.037537},{"c":20.98,"h":21.02,"l":20.98,"n":165,"o":21.02,"t":"2026-10-19T16:30:00Z","v":17821,"vw":21.003471},{"c":20.98,"h":21,"l":20.98,"n":55,"o":20.98,"t":"2026-10-19T16:35:00Z","v":4005,"vw":20.989035},{"c":21.005,"h":21.005,"l":20.975,"n":35,"o":20.975,"t":"2026-10-19T16:40:00Z","v":4938,"vw":20.99246},{"c":20.9502,"h":20.99,"l":20.95,"n":74,"o":20.99,"t":"2026-10-19T16:45:00Z","v":21016,"vw":20.953471},{"c":20.9296,"h":20.95,"l":20.92,"n":67,"o":20.95,"t":"2026-10-19T16:50:00Z","v":14367,"vw":20.944842},{"c":20.915,"h":20.945,"l":20.91,"n":42,"o":20.925,"t":"2026-10-19T16:55:00Z","v":2749,"vw":20.927219},{"c":20.9252,"h":20.9252,"l":20.9,"n":46,"o":20.91,"t":"2026-10-19T17:00:00Z","v":6232,"vw":20.912254},{"c":20.885,"h":20.925,"l":20.885,"n":53,"o":20.925,"t":"2026-10-19T17:05:00Z","v":5941,"vw":20.896455},{"c":20.88,"h":20.8894,"l":20.88,"n":31,"o":20.88,"t":"2026-10-19T17:10:00Z","v":1462,"vw":20.880814},{"c":20.92,"h":20.94,"l":20.887,"n":60,"o":20.89,"t":"2026-10-19T17:15:00Z","v":5236,"vw":20.909403},{"c":20.91,"h":20.92,"l":20.9,"n":19,"o":20.91,"t":"2026-10-19T17:20:00Z","v":1864,"vw":20.9125},{"c":20.91,"h":20.915,"l":20.9,"n":32,"o":20.9,"t":"2026-10-19T17:25:00Z","v":2191,"vw":20.905268},{"c":20.89,"h":20.91,"l":20.89,"n":37,"o":20.9,"t":"2026-10-19T17:30:00Z","v":1476,"vw":20.895916},{"c":20.86,"h":20.885,"l":20.86,"n":50,"o":20.88,"t":"2026-10-19T17:35:00Z","v":2014,"vw":20.876677},{"c":20.855,"h":20.88,"l":20.84,"n":87,"o":20.87,"t":"2026-10-19T17:40:00Z","v":6175,"vw":20.85703},{"c":20.7891,"h":20.8423,"l":20.771,"n":256,"o":20.8423,"t":"2026-10-19T17:45:00Z","v":5347,"vw":20.802752},{"c":20.77,"h":20.7899,"l":20.77,"n":60,"o":20.7899,"t":"2026-10-19T17:50:00Z","v":5537,"vw":20.778921},{"c":20.81,"h":20.81,"l":20.77,"n":67,"o":20.77,"t":"2026-10-19T17:55:00Z","v":8545,"vw":20.79648},{"c":20.7999,"h":20.801,"l":20.78,"n":59,"o":20.8,"t":"2026-10-19T18:00:00Z","v":8585,"vw":20.792225},{"c":20.79,"h":20.8,"l":20.785,"n":29,"o":20.8,"t":"2026-10-19T18:05:00Z","v":1955,"vw":20.791795},{"c":20.82,"h":20.82,"l":20.8,"n":50,"o":20.8,"t":"2026-10-19T18:10:00Z","v":8176,"vw":20.80459},{"c":20.82,"h":20.82,"l":20.81,"n":24,"o":20.81,"t":"2026-10-19T18:15:00Z","v":2607,"vw":20.812525},{"c":20.79,"h":20.81,"l":20.79,"n":49,"o":20.8,"t":"2026-10-19T18:20:00Z","v":4974,"vw":20.796542},{"c":20.75,"h":20.7601,"l":20.74,"n":61,"o":20.7601,"t":"2026-10-19T18:25:00Z","v":2147,"vw":20.752681},{"c":20.75,"h":20.7542,"l":20.74,"n":46,"o":20.75,"t":"2026-10-19T18:30:00Z","v":3973,"vw":20.744739},{"c":20.755,"h":20.76,"l":20.73,"n":54,"o":20.73,"t":"2026-10-19T18:35:00Z","v":5716,"vw":20.741136},{"c":20.79,"h":20.7997,"l":20.76,"n":59,"o":20.76,"t":"2026-10-19T18:40:00Z","v":6701,"vw":20.771834},{"c":20.82,"h":20.8299,"l":20.8,"n":26,"o":20.8,"t":"2026-10-19T18:45:00Z","v":4197,"vw":20.818031},{"c":20.79,"h":20.8,"l":20.78,"n":49,"o":20.8,"t":"2026-10-19T18:50:00Z","v":7339,"vw":20.788562},{"c":20.82,"h":20.83,"l":20.7901,"n":136,"o":20.8,"t":"2026-10-19T18:55:00Z","v":35122,"vw":20.802399},{"c":20.82,"h":20.83,"l":20.81,"n":67,"o":20.81,"t":"2026-10-19T19:00:00Z","v":7423,"vw":20.817557},{"c":20.775,"h":20.8299,"l":20.77,"n":82,"o":20.8299,"t":"2026-10-19T19:05:00Z","v":12967,"vw":20.80604},{"c":20.765,"h":20.775,"l":20.765,"n":59,"o":20.77,"t":"2026-10-19T19:10:00Z","v":5531,"vw":20.770581},{"c":20.79,"h":20.79,"l":20.765,"n":90,"o":20.765,"t":"2026-10-19T19:15:00Z","v":8582,"vw":20.777111},{"c":20.8364,"h":20.8364,"l":20.76,"n":70,"o":20.795,"t":"2026-10-19T19:20:00Z","v":10226,"vw":20.794484},{"c":20.765,"h":20.835,"l":20.765,"n":115,"o":20.835,"t":"2026-10-19T19:25:00Z","v":15532,"vw":20.787174},{"c":20.76,"h":20.765,"l":20.752,"n":93,"o":20.765,"t":"2026-10-19T19:30:00Z","v":10166,"vw":20.758861},{"c":20.79,"h":20.8,"l":20.765,"n":34,"o":20.765,"t":"2026-10-19T19:35:00Z","v":1651,"vw":20.786432},{"c":20.8075,"h":20.82,"l":20.79,"n":70,"o":20.8,"t":"2026-10-19T19:40:00Z","v":6098,"vw":20.805664},{"c":20.7784,"h":20.81,"l":20.76,"n":116,"o":20.7939,"t":"2026-10-19T19:45:00Z","v":20692,"vw":20.775694},{"c":20.77,"h":20.77,"l":20.735,"n":81,"o":20.765,"t":"2026-10-19T19:50:00Z","v":6329,"vw":20.749308},{"c":20.79,"h":20.79,"l":20.72,"n":469,"o":20.77,"t":"2026-10-19T19:55:00Z","v":53979,"vw":20.739616},{"c":20.74,"h":20.74,"l":20.74,"n":11,"o":20.74,"t":"2026-10-19T20:00:00Z","v":5808,"vw":20.74},{"c":20.76,"h":20.76,"l":20.76,"n":2,"o":20.76,"t":"2026-10-19T20:05:00Z","v":101,"vw":20.76},{"c":20.77,"h":20.77,"l":20.77,"n":4,"o":20.77,"t":"2026-10-19T20:10:00Z","v":428,"vw":20.77},{"c":20.76,"h":20.76,"l":20.76,"n":2,"o":20.76,"t":"2026-10-19T20:15:00Z","v":120,"vw":20.76},{"c":20.76,"h":20.76,"l":20.76,"n":2,"o":20.76,"t":"2026-10-19T20:45:00Z","v":120,"vw":20.76},{"c":20.9231,"h":20.9231,"l":20.9231,"n":1,"o":20.9231,"t":"2026-10-19T21:10:00Z","v":150,"vw":20.9231},{"c":20.7892,"h":20.7892,"l":20.74,"n":55,"o":20.76,"t":"2026-10-19T21:40:00Z","v":1224,"vw":20.761044},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-19T21:50:00Z","v":150,"vw":20.8},{"c":20.78,"h":20.78,"l":20.78,"n":1,"o":20.78,"t":"2026-10-19T22:35:00Z","v":200,"vw":20.78},{"c":20.79,"h":20.79,"l":20.79,"n":1,"o":20.79,"t":"2026-10-19T22:40:00Z","v":100,"vw":20.79},{"c":20.7823,"h":20.7823,"l":20.7823,"n":6,"o":20.7823,"t":"2026-10-19T23:30:00Z","v":259,"vw":20.7823},{"c":20.71,"h":20.71,"l":20.5148,"n":116,"o":20.7,"t":"2026-10-20T08:00:00Z","v":4543,"vw":20.635141},{"c":20.59,"h":20.61,"l":20.59,"n":25,"o":20.61,"t":"2026-10-20T08:35:00Z","v":3231,"vw":20.606961},{"c":20.5,"h":20.51,"l":20.5,"n":71,"o":20.51,"t":"2026-10-20T08:55:00Z","v":3176,"vw":20.502761},{"c":20.5,"h":20.5,"l":20.5,"n":2,"o":20.5,"t":"2026-10-20T09:00:00Z","v":109,"vw":20.5},{"c":20.46,"h":20.46,"l":20.46,"n":2,"o":20.46,"t":"2026-10-20T09:10:00Z","v":382,"vw":20.46},{"c":20.45,"h":20.45,"l":20.45,"n":3,"o":20.45,"t":"2026-10-20T10:10:00Z","v":117,"vw":20.45},{"c":20.4327,"h":20.4327,"l":20.4327,"n":2,"o":20.4327,"t":"2026-10-20T10:40:00Z","v":103,"vw":20.4327},{"c":20.39,"h":20.39,"l":20.39,"n":7,"o":20.39,"t":"2026-10-20T10:45:00Z","v":202,"vw":20.39},{"c":20.3732,"h":20.45,"l":20.3732,"n":20,"o":20.45,"t":"2026-10-20T11:00:00Z","v":905,"vw":20.385979},{"c":20.39,"h":20.39,"l":20.39,"n":4,"o":20.39,"t":"2026-10-20T11:25:00Z","v":512,"vw":20.39},{"c":20.25,"h":20.35,"l":20.25,"n":63,"o":20.35,"t":"2026-10-20T11:30:00Z","v":853,"vw":20.291322},{"c":20.3323,"h":20.3323,"l":20.3323,"n":3,"o":20.3323,"t":"2026-10-20T11:35:00Z","v":292,"vw":20.3323},{"c":20.32,"h":20.32,"l":20.32,"n":3,"o":20.32,"t":"2026-10-20T11:40:00Z","v":365,"vw":20.32},{"c":20.32,"h":20.32,"l":20.32,"n":11,"o":20.32,"t":"2026-10-20T12:00:00Z","v":457,"vw":20.32},{"c":20.2501,"h":20.2501,"l":20.25,"n":6,"o":20.25,"t":"2026-10-20T12:10:00Z","v":577,"vw":20.25005},{"c":20.2,"h":20.24,"l":20.2,"n":15,"o":20.24,"t":"2026-10-20T12:25:00Z","v":366,"vw":20.223333},{"c":20.23,"h":20.23,"l":20.23,"n":8,"o":20.23,"t":"2026-10-20T12:30:00Z","v":456,"vw":20.23},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-20T12:35:00Z","v":200,"vw":20.2},{"c":20.35,"h":20.35,"l":20.31,"n":10,"o":20.31,"t":"2026-10-20T12:40:00Z","v":611,"vw":20.329627},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-20T12:45:00Z","v":100,"vw":20.5},{"c":20.38,"h":20.38,"l":20.38,"n":4,"o":20.38,"t":"2026-10-20T12:50:00Z","v":705,"vw":20.38},{"c":20.38,"h":20.38,"l":20.38,"n":2,"o":20.38,"t":"2026-10-20T13:15:00Z","v":562,"vw":20.38},{"c":20.39,"h":20.39,"l":20.38,"n":15,"o":20.38,"t":"2026-10-20T13:25:00Z","v":543,"vw":20.384351},{"c":20.11,"h":20.56,"l":20.07,"n":657,"o":20.41,"t":"2026-10-20T13:30:00Z","v":98491,"vw":20.256701},{"c":20.13,"h":20.28,"l":20.11,"n":284,"o":20.155,"t":"2026-10-20T13:35:00Z","v":21246,"vw":20.189733},{"c":20.04,"h":20.19,"l":19.99,"n":1138,"o":20.1401,"t":"2026-10-20T13:40:00Z","v":91603,"vw":20.019073},{"c":20.12,"h":20.125,"l":20,"n":156,"o":20,"t":"2026-10-20T13:45:00Z","v":12592,"vw":20.052892},{"c":20.21,"h":20.21,"l":20.09,"n":118,"o":20.12,"t":"2026-10-20T13:50:00Z","v":11948,"vw":20.127267},{"c":20.29,"h":20.3078,"l":20.19,"n":127,"o":20.2069,"t":"2026-10-20T13:55:00Z","v":8095,"vw":20.242345},{"c":20.26,"h":20.34,"l":20.26,"n":248,"o":20.34,"t":"2026-10-20T14:00:00Z","v":24382,"vw":20.3028},{"c":20.38,"h":20.46,"l":20.27,"n":125,"o":20.27,"t":"2026-10-20T14:05:00Z","v":11541,"vw":20.389895},{"c":20.4799,"h":20.49,"l":20.38,"n":145,"o":20.4317,"t":"2026-10-20T14:10:00Z","v":17660,"vw":20.443477},{"c":20.615,"h":20.615,"l":20.45,"n":102,"o":20.48,"t":"2026-10-20T14:15:00Z","v":9423,"vw":20.520047},{"c":20.615,"h":20.615,"l":20.56,"n":56,"o":20.59,"t":"2026-10-20T14:20:00Z","v":3913,"vw":20.589925},{"c":20.795,"h":20.83,"l":20.65,"n":96,"o":20.6583,"t":"2026-10-20T14:25:00Z","v":6849,"vw":20.73182},{"c":20.7,"h":20.82,"l":20.685,"n":94,"o":20.77,"t":"2026-10-20T14:30:00Z","v":6654,"vw":20.757849},{"c":20.715,"h":20.7239,"l":20.6746,"n":67,"o":20.69,"t":"2026-10-20T14:35:00Z","v":3931,"vw":20.694975},{"c":20.78,"h":20.785,"l":20.73,"n":64,"o":20.73,"t":"2026-10-20T14:40:00Z","v":1227,"vw":20.767189},{"c":20.75,"h":20.82,"l":20.75,"n":55,"o":20.775,"t":"2026-10-20T14:45:00Z","v":5460,"vw":20.778877},{"c":20.7563,"h":20.7563,"l":20.7,"n":36,"o":20.745,"t":"2026-10-20T14:50:00Z","v":2359,"vw":20.733883},{"c":20.755,"h":20.77,"l":20.725,"n":75,"o":20.74,"t":"2026-10-20T14:55:00Z","v":7992,"vw":20.747557},{"c":20.7,"h":20.76,"l":20.685,"n":85,"o":20.74,"t":"2026-10-20T15:00:00Z","v":6887,"vw":20.716035},{"c":20.66,"h":20.6762,"l":20.6345,"n":47,"o":20.65,"t":"2026-10-20T15:05:00Z","v":3290,"vw":20.657351},{"c":20.49,"h":20.645,"l":20.49,"n":130,"o":20.645,"t":"2026-10-20T15:10:00Z","v":4665,"vw":20.573594},{"c":20.6,"h":20.62,"l":20.5,"n":59,"o":20.5,"t":"2026-10-20T15:15:00Z","v":3803,"vw":20.534876},{"c":20.57,"h":20.61,"l":20.555,"n":53,"o":20.61,"t":"2026-10-20T15:20:00Z","v":2732,"vw":20.576396},{"c":20.54,"h":20.5701,"l":20.54,"n":42,"o":20.5701,"t":"2026-10-20T15:25:00Z","v":1189,"vw":20.559085},{"c":20.49,"h":20.55,"l":20.4694,"n":123,"o":20.53,"t":"2026-10-20T15:30:00Z","v":6710,"vw":20.511419},{"c":20.46,"h":20.5,"l":20.45,"n":84,"o":20.49,"t":"2026-10-20T15:35:00Z","v":13544,"vw":20.489892},{"c":20.5101,"h":20.54,"l":20.46,"n":60,"o":20.46,"t":"2026-10-20T15:40:00Z","v":3610,"vw":20.522951},{"c":20.52,"h":20.53,"l":20.47,"n":69,"o":20.5,"t":"2026-10-20T15:45:00Z","v":8307,"vw":20.508958},{"c":20.56,"h":20.56,"l":20.51,"n":54,"o":20.53,"t":"2026-10-20T15:50:00Z","v":5721,"vw":20.529302},{"c":20.52,"h":20.58,"l":20.52,"n":118,"o":20.58,"t":"2026-10-20T15:55:00Z","v":24092,"vw":20.523539},{"c":20.515,"h":20.54,"l":20.51,"n":51,"o":20.52,"t":"2026-10-20T16:00:00Z","v":5747,"vw":20.522661},{"c":20.56,"h":20.56,"l":20.53,"n":27,"o":20.53,"t":"2026-10-20T16:05:00Z","v":2086,"vw":20.539126},{"c":20.55,"h":20.55,"l":20.505,"n":41,"o":20.53,"t":"2026-10-20T16:10:00Z","v":4122,"vw":20.531179},{"c":20.4804,"h":20.558,"l":20.47,"n":75,"o":20.558,"t":"2026-10-20T16:15:00Z","v":3019,"vw":20.51363},{"c":20.51,"h":20.51,"l":20.4601,"n":39,"o":20.47,"t":"2026-10-20T16:20:00Z","v":3973,"vw":20.489259},{"c":20.555,"h":20.555,"l":20.51,"n":32,"o":20.52,"t":"2026-10-20T16:25:00Z","v":2994,"vw":20.521711},{"c":20.55,"h":20.59,"l":20.55,"n":46,"o":20.5538,"t":"2026-10-20T16:30:00Z","v":6332,"vw":20.56568},{"c":20.58,"h":20.58,"l":20.56,"n":12,"o":20.56,"t":"2026-10-20T16:35:00Z","v":744,"vw":20.572285},{"c":20.5725,"h":20.59,"l":20.5725,"n":26,"o":20.58,"t":"2026-10-20T16:40:00Z","v":1109,"vw":20.579815},{"c":20.57,"h":20.585,"l":20.57,"n":24,"o":20.58,"t":"2026-10-20T16:45:00Z","v":1489,"vw":20.57625},{"c":20.49,"h":20.57,"l":20.49,"n":40,"o":20.5625,"t":"2026-10-20T16:50:00Z","v":1891,"vw":20.513608},{"c":20.51,"h":20.515,"l":20.5,"n":41,"o":20.51,"t":"2026-10-20T16:55:00Z","v":4874,"vw":20.507331},{"c":20.53,"h":20.545,"l":20.515,"n":119,"o":20.52,"t":"2026-10-20T17:00:00Z","v":19449,"vw":20.526201},{"c":20.52,"h":20.54,"l":20.51,"n":41,"o":20.52,"t":"2026-10-20T17:05:00Z","v":11133,"vw":20.52583},{"c":20.5381,"h":20.55,"l":20.5009,"n":25,"o":20.5009,"t":"2026-10-20T17:10:00Z","v":5135,"vw":20.531878},{"c":20.56,"h":20.56,"l":20.545,"n":27,"o":20.55,"t":"2026-10-20T17:15:00Z","v":2034,"vw":20.553387},{"c":20.57,"h":20.585,"l":20.55,"n":44,"o":20.555,"t":"2026-10-20T17:20:00Z","v":5262,"vw":20.563364},{"c":20.555,"h":20.56,"l":20.55,"n":32,"o":20.55,"t":"2026-10-20T17:25:00Z","v":3295,"vw":20.556799},{"c":20.55,"h":20.57,"l":20.55,"n":47,"o":20.5501,"t":"2026-10-20T17:30:00Z","v":4584,"vw":20.557242},{"c":20.57,"h":20.58,"l":20.55,"n":43,"o":20.5601,"t":"2026-10-20T17:35:00Z","v":4446,"vw":20.569703},{"c":20.58,"h":20.6,"l":20.56,"n":91,"o":20.57,"t":"2026-10-20T17:40:00Z","v":22582,"vw":20.581108},{"c":20.59,"h":20.5938,"l":20.58,"n":31,"o":20.58,"t":"2026-10-20T17:45:00Z","v":1141,"vw":20.589223},{"c":20.61,"h":20.61,"l":20.6,"n":145,"o":20.6,"t":"2026-10-20T17:50:00Z","v":1324,"vw":20.606988},{"c":20.62,"h":20.62,"l":20.61,"n":24,"o":20.615,"t":"2026-10-20T17:55:00Z","v":1232,"vw":20.61625},{"c":20.6,"h":20.63,"l":20.59,"n":39,"o":20.63,"t":"2026-10-20T18:00:00Z","v":3619,"vw":20.61036},{"c":20.6,"h":20.61,"l":20.6,"n":25,"o":20.6,"t":"2026-10-20T18:05:00Z","v":1856,"vw":20.603563},{"c":20.59,"h":20.59,"l":20.575,"n":51,"o":20.59,"t":"2026-10-20T18:10:00Z","v":3568,"vw":20.58334},{"c":20.605,"h":20.606,"l":20.595,"n":31,"o":20.5999,"t":"2026-10-20T18:15:00Z","v":1994,"vw":20.600025},{"c":20.575,"h":20.59,"l":20.575,"n":30,"o":20.59,"t":"2026-10-20T18:20:00Z","v":1789,"vw":20.585814},{"c":20.59,"h":20.59,"l":20.565,"n":36,"o":20.57,"t":"2026-10-20T18:25:00Z","v":4518,"vw":20.579126},{"c":20.55,"h":20.59,"l":20.55,"n":39,"o":20.59,"t":"2026-10-20T18:30:00Z","v":2734,"vw":20.568923},{"c":20.5,"h":20.529,"l":20.5,"n":51,"o":20.529,"t":"2026-10-20T18:35:00Z","v":3209,"vw":20.501157},{"c":20.45,"h":20.52,"l":20.44,"n":53,"o":20.5,"t":"2026-10-20T18:40:00Z","v":4203,"vw":20.466481},{"c":20.5,"h":20.5,"l":20.46,"n":14,"o":20.46,"t":"2026-10-20T18:45:00Z","v":591,"vw":20.482},{"c":20.51,"h":20.51,"l":20.4919,"n":17,"o":20.4919,"t":"2026-10-20T18:50:00Z","v":934,"vw":20.506297},{"c":20.52,"h":20.535,"l":20.52,"n":32,"o":20.53,"t":"2026-10-20T18:55:00Z","v":17517,"vw":20.524298},{"c":20.51,"h":20.545,"l":20.51,"n":65,"o":20.52,"t":"2026-10-20T19:00:00Z","v":6133,"vw":20.531861},{"c":20.555,"h":20.555,"l":20.51,"n":45,"o":20.51,"t":"2026-10-20T19:05:00Z","v":3309,"vw":20.523046},{"c":20.52,"h":20.56,"l":20.52,"n":32,"o":20.555,"t":"2026-10-20T19:10:00Z","v":3360,"vw":20.546077},{"c":20.53,"h":20.535,"l":20.51,"n":66,"o":20.52,"t":"2026-10-20T19:15:00Z","v":17035,"vw":20.529139},{"c":20.495,"h":20.525,"l":20.49,"n":72,"o":20.5248,"t":"2026-10-20T19:20:00Z","v":5502,"vw":20.506017},{"c":20.51,"h":20.535,"l":20.495,"n":84,"o":20.5,"t":"2026-10-20T19:25:00Z","v":14659,"vw":20.513754},{"c":20.5013,"h":20.54,"l":20.5013,"n":71,"o":20.51,"t":"2026-10-20T19:30:00Z","v":8642,"vw":20.528049},{"c":20.48,"h":20.5158,"l":20.47,"n":76,"o":20.51,"t":"2026-10-20T19:35:00Z","v":9533,"vw":20.49098},{"c":20.47,"h":20.5,"l":20.46,"n":110,"o":20.48,"t":"2026-10-20T19:40:00Z","v":12488,"vw":20.480304},{"c":20.4905,"h":20.5,"l":20.48,"n":43,"o":20.48,"t":"2026-10-20T19:45:00Z","v":2055,"vw":20.493631},{"c":20.485,"h":20.5,"l":20.48,"n":115,"o":20.49,"t":"2026-10-20T19:50:00Z","v":13134,"vw":20.487239},{"c":20.49,"h":20.49,"l":20.455,"n":224,"o":20.48,"t":"2026-10-20T19:55:00Z","v":21820,"vw":20.471457},{"c":20.48,"h":20.48,"l":20.48,"n":8,"o":20.48,"t":"2026-10-20T20:00:00Z","v":4795,"vw":20.48},{"c":20.59,"h":20.837,"l":20.49,"n":16,"o":20.49,"t":"2026-10-20T20:05:00Z","v":1196,"vw":20.618553},{"c":20.8342,"h":20.8342,"l":20.8342,"n":6,"o":20.8342,"t":"2026-10-20T20:10:00Z","v":174,"vw":20.8342},{"c":20.6,"h":20.73,"l":20.6,"n":21,"o":20.73,"t":"2026-10-20T20:15:00Z","v":1239,"vw":20.623333},{"c":20.64,"h":20.64,"l":20.64,"n":2,"o":20.64,"t":"2026-10-20T20:20:00Z","v":168,"vw":20.64},{"c":20.64,"h":20.8451,"l":20.64,"n":5,"o":20.8451,"t":"2026-10-20T20:30:00Z","v":6123,"vw":20.835301},{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-10-20T20:35:00Z","v":199,"vw":20.65},{"c":20.89,"h":20.89,"l":20.89,"n":2,"o":20.89,"t":"2026-10-20T20:40:00Z","v":140,"vw":20.89},{"c":20.67,"h":20.67,"l":20.6,"n":14,"o":20.6,"t":"2026-10-20T20:50:00Z","v":431,"vw":20.643978},{"c":20.8001,"h":20.8001,"l":20.72,"n":16,"o":20.72,"t":"2026-10-20T20:55:00Z","v":2400,"vw":20.793045},{"c":20.8824,"h":20.8824,"l":20.84,"n":17,"o":20.84,"t":"2026-10-20T21:00:00Z","v":784,"vw":20.86761},{"c":20.72,"h":20.72,"l":20.72,"n":4,"o":20.72,"t":"2026-10-20T21:10:00Z","v":111,"vw":20.72},{"c":20.76,"h":20.87,"l":20.76,"n":16,"o":20.87,"t":"2026-10-20T21:15:00Z","v":2113,"vw":20.777143},{"c":20.76,"h":20.77,"l":20.76,"n":3,"o":20.77,"t":"2026-10-20T21:30:00Z","v":364,"vw":20.766612},{"c":20.7,"h":20.7,"l":20.7,"n":12,"o":20.7,"t":"2026-10-20T21:35:00Z","v":1300,"vw":20.7},{"c":20.8,"h":20.8,"l":20.79,"n":4,"o":20.79,"t":"2026-10-20T21:40:00Z","v":6050,"vw":20.799667},{"c":20.84,"h":20.84,"l":20.84,"n":5,"o":20.84,"t":"2026-10-20T21:50:00Z","v":170,"vw":20.84},{"c":20.77,"h":20.84,"l":20.77,"n":4,"o":20.84,"t":"2026-10-20T22:05:00Z","v":362,"vw":20.79},{"c":20.83,"h":20.83,"l":20.83,"n":1,"o":20.83,"t":"2026-10-20T22:15:00Z","v":100,"vw":20.83},{"c":20.88,"h":20.9125,"l":20.88,"n":3,"o":20.9125,"t":"2026-10-20T22:30:00Z","v":602,"vw":20.901667},{"c":20.9014,"h":20.9014,"l":20.9014,"n":1,"o":20.9014,"t":"2026-10-20T22:35:00Z","v":100,"vw":20.9014},{"c":20.98,"h":20.983,"l":20.9014,"n":16,"o":20.9014,"t":"2026-10-20T22:40:00Z","v":4384,"vw":20.90845},{"c":20.94,"h":20.94,"l":20.94,"n":1,"o":20.94,"t":"2026-10-20T22:45:00Z","v":100,"vw":20.94},{"c":21,"h":21,"l":20.98,"n":9,"o":20.98,"t":"2026-10-20T22:55:00Z","v":1060,"vw":20.98996},{"c":20.9644,"h":20.9644,"l":20.9644,"n":1,"o":20.9644,"t":"2026-10-20T23:15:00Z","v":100,"vw":20.9644},{"c":20.9888,"h":20.9888,"l":20.9888,"n":1,"o":20.9888,"t":"2026-10-20T23:20:00Z","v":100,"vw":20.9888},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-20T23:25:00Z","v":300,"vw":20.9},{"c":20.92,"h":20.92,"l":20.92,"n":7,"o":20.92,"t":"2026-10-20T23:30:00Z","v":167,"vw":20.92},{"c":20.98,"h":21,"l":20.93,"n":5,"o":20.93,"t":"2026-10-20T23:40:00Z","v":865,"vw":20.972143},{"c":20.95,"h":21,"l":20.95,"n":31,"o":20.9999,"t":"2026-10-20T23:45:00Z","v":2457,"vw":20.982041},{"c":21.0399,"h":21.0399,"l":21.0399,"n":3,"o":21.0399,"t":"2026-10-20T23:50:00Z","v":250,"vw":21.0399},{"c":21.39,"h":21.4,"l":21.13,"n":135,"o":21.3229,"t":"2026-10-21T08:00:00Z","v":11279,"vw":21.25046},{"c":21.25,"h":21.25,"l":21.25,"n":9,"o":21.25,"t":"2026-10-21T08:05:00Z","v":282,"vw":21.25},{"c":21.15,"h":21.35,"l":21.15,"n":11,"o":21.35,"t":"2026-10-21T08:10:00Z","v":532,"vw":21.216667},{"c":21.4,"h":21.4,"l":21.39,"n":18,"o":21.39,"t":"2026-10-21T08:15:00Z","v":742,"vw":21.395277},{"c":21.44,"h":21.44,"l":21.44,"n":16,"o":21.44,"t":"2026-10-21T08:20:00Z","v":1184,"vw":21.44},{"c":21.56,"h":21.56,"l":21.46,"n":81,"o":21.46,"t":"2026-10-21T08:25:00Z","v":8922,"vw":21.503491},{"c":21.55,"h":21.56,"l":21.55,"n":17,"o":21.56,"t":"2026-10-21T08:30:00Z","v":820,"vw":21.553517},{"c":21.55,"h":21.55,"l":21.55,"n":1,"o":21.55,"t":"2026-10-21T08:35:00Z","v":500,"vw":21.55},{"c":21.55,"h":21.55,"l":21.55,"n":4,"o":21.55,"t":"2026-10-21T08:40:00Z","v":316,"vw":21.55},{"c":21.47,"h":21.5,"l":21.47,"n":16,"o":21.5,"t":"2026-10-21T08:50:00Z","v":668,"vw":21.480251},{"c":21.49,"h":21.49,"l":21.49,"n":3,"o":21.49,"t":"2026-10-21T08:55:00Z","v":171,"vw":21.49},{"c":21.4003,"h":21.41,"l":21.4003,"n":4,"o":21.41,"t":"2026-10-21T09:00:00Z","v":664,"vw":21.40515},{"c":21.39,"h":21.3975,"l":21.39,"n":9,"o":21.3975,"t":"2026-10-21T09:05:00Z","v":564,"vw":21.393424},{"c":21.46,"h":21.46,"l":21.38,"n":44,"o":21.38,"t":"2026-10-21T09:10:00Z","v":1976,"vw":21.408492},{"c":21.5,"h":21.5,"l":21.5,"n":3,"o":21.5,"t":"2026-10-21T09:15:00Z","v":249,"vw":21.5},{"c":21.5,"h":21.5,"l":21.49,"n":60,"o":21.49,"t":"2026-10-21T09:20:00Z","v":1789,"vw":21.49913},{"c":21.4,"h":21.45,"l":21.4,"n":192,"o":21.45,"t":"2026-10-21T09:25:00Z","v":7572,"vw":21.414934},{"c":21.43,"h":21.43,"l":21.43,"n":6,"o":21.43,"t":"2026-10-21T09:30:00Z","v":660,"vw":21.43},{"c":21.49,"h":21.5,"l":21.48,"n":42,"o":21.48,"t":"2026-10-21T09:35:00Z","v":3272,"vw":21.495955},{"c":21.49,"h":21.5,"l":21.49,"n":7,"o":21.5,"t":"2026-10-21T09:40:00Z","v":602,"vw":21.49812},{"c":21.48,"h":21.5,"l":21.48,"n":49,"o":21.5,"t":"2026-10-21T09:45:00Z","v":1491,"vw":21.485562},{"c":21.45,"h":21.45,"l":21.45,"n":5,"o":21.45,"t":"2026-10-21T09:50:00Z","v":197,"vw":21.45},{"c":21.4,"h":21.4,"l":21.39,"n":12,"o":21.4,"t":"2026-10-21T09:55:00Z","v":1100,"vw":21.398946},{"c":21.4,"h":21.4,"l":21.39,"n":8,"o":21.4,"t":"2026-10-21T10:00:00Z","v":1299,"vw":21.395842},{"c":21.34,"h":21.39,"l":21.34,"n":12,"o":21.39,"t":"2026-10-21T10:05:00Z","v":1957,"vw":21.347909},{"c":21.29,"h":21.36,"l":21.29,"n":81,"o":21.34,"t":"2026-10-21T10:10:00Z","v":14154,"vw":21.304973},{"c":21.26,"h":21.3025,"l":21.26,"n":9,"o":21.3025,"t":"2026-10-21T10:15:00Z","v":1522,"vw":21.291325},{"c":21.28,"h":21.28,"l":21.28,"n":4,"o":21.28,"t":"2026-10-21T10:20:00Z","v":203,"vw":21.28},{"c":21.29,"h":21.37,"l":21.29,"n":3,"o":21.37,"t":"2026-10-21T10:30:00Z","v":458,"vw":21.33662},{"c":21.38,"h":21.38,"l":21.38,"n":1,"o":21.38,"t":"2026-10-21T10:35:00Z","v":100,"vw":21.38},{"c":21.38,"h":21.38,"l":21.38,"n":1,"o":21.38,"t":"2026-10-21T10:45:00Z","v":100,"vw":21.38},{"c":21.38,"h":21.38,"l":21.38,"n":8,"o":21.38,"t":"2026-10-21T10:50:00Z","v":497,"vw":21.38},{"c":21.41,"h":21.45,"l":21.41,"n":20,"o":21.45,"t":"2026-10-21T11:00:00Z","v":1489,"vw":21.440809},{"c":21.41,"h":21.41,"l":21.41,"n":4,"o":21.41,"t":"2026-10-21T11:05:00Z","v":500,"vw":21.41},{"c":21.4,"h":21.4,"l":21.4,"n":9,"o":21.4,"t":"2026-10-21T11:10:00Z","v":345,"vw":21.4},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-21T11:15:00Z","v":100,"vw":21.3},{"c":21.44,"h":21.44,"l":21.44,"n":2,"o":21.44,"t":"2026-10-21T11:20:00Z","v":165,"vw":21.44},{"c":21.3989,"h":21.3989,"l":21.3989,"n":1,"o":21.3989,"t":"2026-10-21T11:25:00Z","v":500,"vw":21.3989},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-10-21T11:35:00Z","v":100,"vw":21.37},{"c":21.35,"h":21.35,"l":21.35,"n":2,"o":21.35,"t":"2026-10-21T11:40:00Z","v":251,"vw":21.35},{"c":21.31,"h":21.32,"l":21.29,"n":29,"o":21.31,"t":"2026-10-21T11:50:00Z","v":3734,"vw":21.300265},{"c":21.36,"h":21.48,"l":21.35,"n":7,"o":21.48,"t":"2026-10-21T12:05:00Z","v":1000,"vw":21.376064},{"c":21.42,"h":21.46,"l":21.38,"n":13,"o":21.43,"t":"2026-10-21T12:10:00Z","v":1919,"vw":21.417089},{"c":21.35,"h":21.38,"l":21.35,"n":7,"o":21.38,"t":"2026-10-21T12:15:00Z","v":318,"vw":21.36},{"c":21.36,"h":21.36,"l":21.36,"n":4,"o":21.36,"t":"2026-10-21T12:30:00Z","v":126,"vw":21.36},{"c":21.42,"h":21.42,"l":21.4,"n":14,"o":21.4,"t":"2026-10-21T12:35:00Z","v":1271,"vw":21.405899},{"c":21.48,"h":21.48,"l":21.48,"n":2,"o":21.48,"t":"2026-10-21T12:40:00Z","v":110,"vw":21.48},{"c":21.4,"h":21.4,"l":21.4,"n":9,"o":21.4,"t":"2026-10-21T12:45:00Z","v":949,"vw":21.4},{"c":21.4,"h":21.4022,"l":21.4,"n":5,"o":21.4022,"t":"2026-10-21T12:55:00Z","v":504,"vw":21.400531},{"c":21.42,"h":21.448,"l":21.42,"n":6,"o":21.448,"t":"2026-10-21T13:00:00Z","v":465,"vw":21.428},{"c":21.4764,"h":21.48,"l":21.45,"n":12,"o":21.48,"t":"2026-10-21T13:05:00Z","v":11166,"vw":21.479111},{"c":21.4664,"h":21.4664,"l":21.4664,"n":1,"o":21.4664,"t":"2026-10-21T13:10:00Z","v":200,"vw":21.4664},{"c":21.4674,"h":21.4674,"l":21.4579,"n":10,"o":21.4579,"t":"2026-10-21T13:15:00Z","v":359,"vw":21.461554},{"c":21.59,"h":21.65,"l":21.5,"n":494,"o":21.5,"t":"2026-10-21T13:25:00Z","v":12763,"vw":21.570697},{"c":21.63,"h":21.7,"l":21.45,"n":469,"o":21.525,"t":"2026-10-21T13:30:00Z","v":100383,"vw":21.600337},{"c":21.6,"h":21.645,"l":21.5,"n":361,"o":21.62,"t":"2026-10-21T13:35:00Z","v":42427,"vw":21.566097},{"c":21.41,"h":21.63,"l":21.4,"n":408,"o":21.62,"t":"2026-10-21T13:40:00Z","v":44300,"vw":21.492047},{"c":21.72,"h":21.72,"l":21.38,"n":310,"o":21.43,"t":"2026-10-21T13:45:00Z","v":50995,"vw":21.609133},{"c":21.6,"h":21.73,"l":21.57,"n":441,"o":21.695,"t":"2026-10-21T13:50:00Z","v":98671,"vw":21.633032},{"c":21.695,"h":21.74,"l":21.61,"n":590,"o":21.61,"t":"2026-10-21T13:55:00Z","v":108482,"vw":21.683092},{"c":21.765,"h":21.85,"l":21.71,"n":470,"o":21.71,"t":"2026-10-21T14:00:00Z","v":69574,"vw":21.778504},{"c":21.76,"h":21.82,"l":21.69,"n":529,"o":21.78,"t":"2026-10-21T14:05:00Z","v":129591,"vw":21.785056},{"c":21.675,"h":21.765,"l":21.66,"n":495,"o":21.76,"t":"2026-10-21T14:10:00Z","v":60616,"vw":21.725229},{"c":21.63,"h":21.72,"l":21.625,"n":271,"o":21.68,"t":"2026-10-21T14:15:00Z","v":34107,"vw":21.667262},{"c":21.66,"h":21.69,"l":21.58,"n":450,"o":21.64,"t":"2026-10-21T14:20:00Z","v":72939,"vw":21.636418},{"c":21.58,"h":21.665,"l":21.55,"n":272,"o":21.66,"t":"2026-10-21T14:25:00Z","v":48673,"vw":21.597402},{"c":21.62,"h":21.665,"l":21.55,"n":230,"o":21.57,"t":"2026-10-21T14:30:00Z","v":23643,"vw":21.60173},{"c":21.465,"h":21.64,"l":21.465,"n":325,"o":21.62,"t":"2026-10-21T14:35:00Z","v":53486,"vw":21.539624},{"c":21.55,"h":21.605,"l":21.47,"n":271,"o":21.47,"t":"2026-10-21T14:40:00Z","v":44561,"vw":21.523091},{"c":21.56,"h":21.615,"l":21.55,"n":211,"o":21.55,"t":"2026-10-21T14:45:00Z","v":23083,"vw":21.575181},{"c":21.52,"h":21.605,"l":21.52,"n":298,"o":21.565,"t":"2026-10-21T14:50:00Z","v":72977,"vw":21.550418},{"c":21.51,"h":21.535,"l":21.465,"n":276,"o":21.52,"t":"2026-10-21T14:55:00Z","v":40498,"vw":21.49968},{"c":21.54,"h":21.545,"l":21.5,"n":159,"o":21.505,"t":"2026-10-21T15:00:00Z","v":21137,"vw":21.526117},{"c":21.56,"h":21.58,"l":21.525,"n":183,"o":21.545,"t":"2026-10-21T15:05:00Z","v":31691,"vw":21.551015},{"c":21.605,"h":21.625,"l":21.57,"n":247,"o":21.57,"t":"2026-10-21T15:10:00Z","v":30030,"vw":21.600715},{"c":21.52,"h":21.605,"l":21.52,"n":282,"o":21.6,"t":"2026-10-21T15:15:00Z","v":30977,"vw":21.548273},{"c":21.57,"h":21.59,"l":21.51,"n":275,"o":21.53,"t":"2026-10-21T15:20:00Z","v":34438,"vw":21.546668},{"c":21.585,"h":21.595,"l":21.555,"n":252,"o":21.56,"t":"2026-10-21T15:25:00Z","v":35188,"vw":21.573077},{"c":21.585,"h":21.605,"l":21.575,"n":236,"o":21.59,"t":"2026-10-21T15:30:00Z","v":29872,"vw":21.591847},{"c":21.695,"h":21.7,"l":21.574,"n":331,"o":21.585,"t":"2026-10-21T15:35:00Z","v":70341,"vw":21.657775},{"c":21.705,"h":21.71,"l":21.675,"n":245,"o":21.69,"t":"2026-10-21T15:40:00Z","v":33821,"vw":21.690758},{"c":21.7,"h":21.728,"l":21.685,"n":243,"o":21.71,"t":"2026-10-21T15:45:00Z","v":27847,"vw":21.706358},{"c":21.71,"h":21.715,"l":21.675,"n":211,"o":21.7,"t":"2026-10-21T15:50:00Z","v":25536,"vw":21.694071},{"c":21.665,"h":21.705,"l":21.665,"n":148,"o":21.705,"t":"2026-10-21T15:55:00Z","v":18508,"vw":21.687455},{"c":21.65,"h":21.66,"l":21.615,"n":189,"o":21.66,"t":"2026-10-21T16:00:00Z","v":26428,"vw":21.635776},{"c":21.63,"h":21.665,"l":21.615,"n":267,"o":21.65,"t":"2026-10-21T16:05:00Z","v":48407,"vw":21.632843},{"c":21.615,"h":21.63,"l":21.595,"n":202,"o":21.63,"t":"2026-10-21T16:10:00Z","v":34124,"vw":21.609846},{"c":21.64,"h":21.65,"l":21.6101,"n":200,"o":21.62,"t":"2026-10-21T16:15:00Z","v":24785,"vw":21.627151},{"c":21.635,"h":21.645,"l":21.61,"n":216,"o":21.64,"t":"2026-10-21T16:20:00Z","v":28010,"vw":21.626535},{"c":21.61,"h":21.635,"l":21.57,"n":210,"o":21.635,"t":"2026-10-21T16:25:00Z","v":39467,"vw":21.597478},{"c":21.59,"h":21.615,"l":21.59,"n":173,"o":21.61,"t":"2026-10-21T16:30:00Z","v":16778,"vw":21.6042},{"c":21.76,"h":21.78,"l":21.585,"n":293,"o":21.585,"t":"2026-10-21T16:35:00Z","v":48273,"vw":21.652408},{"c":21.69,"h":21.79,"l":21.65,"n":234,"o":21.78,"t":"2026-10-21T16:40:00Z","v":33658,"vw":21.709036},{"c":21.63,"h":21.7,"l":21.61,"n":222,"o":21.685,"t":"2026-10-21T16:45:00Z","v":30822,"vw":21.638543},{"c":21.645,"h":21.6701,"l":21.63,"n":160,"o":21.63,"t":"2026-10-21T16:50:00Z","v":21378,"vw":21.646864},{"c":21.64,"h":21.655,"l":21.635,"n":236,"o":21.65,"t":"2026-10-21T16:55:00Z","v":40134,"vw":21.645393},{"c":21.645,"h":21.655,"l":21.62,"n":240,"o":21.635,"t":"2026-10-21T17:00:00Z","v":39372,"vw":21.64146},{"c":21.6,"h":21.65,"l":21.59,"n":140,"o":21.645,"t":"2026-10-21T17:05:00Z","v":11310,"vw":21.61396},{"c":21.585,"h":21.615,"l":21.54,"n":210,"o":21.59,"t":"2026-10-21T17:10:00Z","v":31896,"vw":21.576164},{"c":21.575,"h":21.6,"l":21.565,"n":177,"o":21.585,"t":"2026-10-21T17:15:00Z","v":18854,"vw":21.588574},{"c":21.57,"h":21.575,"l":21.545,"n":181,"o":21.575,"t":"2026-10-21T17:20:00Z","v":33539,"vw":21.563086},{"c":21.565,"h":21.585,"l":21.55,"n":167,"o":21.57,"t":"2026-10-21T17:25:00Z","v":20787,"vw":21.564139},{"c":21.52,"h":21.565,"l":21.505,"n":217,"o":21.565,"t":"2026-10-21T17:30:00Z","v":34679,"vw":21.527698},{"c":21.485,"h":21.535,"l":21.48,"n":261,"o":21.52,"t":"2026-10-21T17:35:00Z","v":28952,"vw":21.512862},{"c":21.485,"h":21.51,"l":21.485,"n":158,"o":21.49,"t":"2026-10-21T17:40:00Z","v":35249,"vw":21.495824},{"c":21.46,"h":21.485,"l":21.46,"n":62,"o":21.485,"t":"2026-10-21T17:45:00Z","v":5602,"vw":21.466815}],"history":[{"c":25.175,"h":25.62,"l":24.04,"n":2613,"o":24.1,"t":"2026-03-31T04:00:00Z","v":243444,"vw":24.782935},{"c":26.41,"h":26.93,"l":26.11,"n":14347,"o":26.11,"t":"2026-04-01T04:00:00Z","v":1787576,"vw":26.598571},{"c":27.2,"h":27.6299,"l":24.56,"n":7309,"o":25.04,"t":"2026-04-02T04:00:00Z","v":1181437,"vw":26.809845},{"c":27.75,"h":28.24,"l":27.4006,"n":14018,"o":28.15,"t":"2026-04-06T04:00:00Z","v":1653981,"vw":27.889211},{"c":27.5,"h":27.65,"l":26.6,"n":6967,"o":27.65,"t":"2026-04-07T04:00:00Z","v":925172,"vw":27.28408},{"c":28.61,"h":29.37,"l":28.2001,"n":10998,"o":29.37,"t":"2026-04-08T04:00:00Z","v":1150054,"vw":28.702312},{"c":28.42,"h":28.98,"l":28.3144,"n":7208,"o":28.59,"t":"2026-04-09T04:00:00Z","v":759564,"vw":28.610705},{"c":28.51,"h":28.97,"l":28.12,"n":6705,"o":28.65,"t":"2026-04-10T04:00:00Z","v":616988,"vw":28.504758},{"c":29.14,"h":29.58,"l":28.2001,"n":7673,"o":28.4,"t":"2026-04-13T04:00:00Z","v":831148,"vw":29.085376},{"c":28.85,"h":29.99,"l":28.49,"n":10786,"o":29.99,"t":"2026-04-14T04:00:00Z","v":937794,"vw":28.964377},{"c":29.34,"h":29.44,"l":28.65,"n":8652,"o":29.13,"t":"2026-04-15T04:00:00Z","v":844496,"vw":29.11962},{"c":31.27,"h":31.2899,"l":29.8162,"n":13340,"o":30.09,"t":"2026-04-16T04:00:00Z","v":1816015,"vw":30.564889},{"c":30.85,"h":31.77,"l":30.71,"n":25891,"o":31.67,"t":"2026-04-17T04:00:00Z","v":2012457,"vw":31.256936},{"c":31.15,"h":31.44,"l":30.595,"n":19584,"o":30.75,"t":"2026-04-20T04:00:00Z","v":1638806,"vw":31.012174},{"c":31.09,"h":32.0484,"l":30.94,"n":20051,"o":31.55,"t":"2026-04-21T04:00:00Z","v":1600638,"vw":31.527365},{"c":31.59,"h":32.4,"l":30.98,"n":22353,"o":31.67,"t":"2026-04-22T04:00:00Z","v":1455051,"vw":31.589448},{"c":30.41,"h":31.37,"l":29.53,"n":20294,"o":31.31,"t":"2026-04-23T04:00:00Z","v":1615239,"vw":30.410584},{"c":29.49,"h":30.61,"l":29.3501,"n":15048,"o":30.51,"t":"2026-04-24T04:00:00Z","v":916644,"vw":29.788759},{"c":28.92,"h":29.45,"l":28.3,"n":18873,"o":29.44,"t":"2026-04-27T04:00:00Z","v":1130074,"vw":28.701343},{"c":28.26,"h":28.65,"l":27.83,"n":12557,"o":28.5,"t":"2026-04-28T04:00:00Z","v":876790,"vw":28.213778},{"c":27.8,"h":28.26,"l":27.3131,"n":11770,"o":28.25,"t":"2026-04-29T04:00:00Z","v":998889,"vw":27.637754},{"c":29.39,"h":29.4699,"l":28.325,"n":10723,"o":28.33,"t":"2026-04-30T04:00:00Z","v":916469,"vw":28.973768},{"c":29.22,"h":30,"l":28.81,"n":12199,"o":29.97,"t":"2026-05-01T04:00:00Z","v":834625,"vw":29.292401},{"c":29.28,"h":29.48,"l":28.8327,"n":14227,"o":29.3,"t":"2026-05-04T04:00:00Z","v":1101404,"vw":29.285321},{"c":29.12,"h":29.99,"l":28.8,"n":12972,"o":29.99,"t":"2026-05-05T04:00:00Z","v":885012,"vw":29.189527},{"c":30.43,"h":30.4632,"l":29.14,"n":15337,"o":29.365,"t":"2026-05-06T04:00:00Z","v":1133310,"vw":29.962299},{"c":29.58,"h":31.01,"l":29.395,"n":18565,"o":31,"t":"2026-05-07T04:00:00Z","v":1334835,"vw":30.095738},{"c":32.09,"h":32.12,"l":30.25,"n":22649,"o":30.45,"t":"2026-05-08T04:00:00Z","v":1800801,"vw":31.362927},{"c":33.95,"h":34.4099,"l":32.25,"n":52084,"o":32.56,"t":"2026-05-11T04:00:00Z","v":5515057,"vw":33.623061},{"c":33.52,"h":33.96,"l":32.331,"n":38401,"o":33.07,"t":"2026-05-12T04:00:00Z","v":3867442,"vw":33.112202},{"c":34.57,"h":34.9,"l":33.4001,"n":78284,"o":34.28,"t":"2026-05-13T04:00:00Z","v":5489293,"vw":34.411959},{"c":35.91,"h":36.08,"l":34.3022,"n":94119,"o":34.71,"t":"2026-05-14T04:00:00Z","v":5241393,"vw":35.37605},{"c":34.51,"h":35.13,"l":34.08,"n":68226,"o":34.63,"t":"2026-05-15T04:00:00Z","v":4685283,"vw":34.564464},{"c":35.81,"h":37.7995,"l":34.9,"n":162625,"o":36.32,"t":"2026-05-18T04:00:00Z","v":13279058,"vw":36.032777},{"c":35.75,"h":36.1,"l":34.02,"n":91668,"o":35.85,"t":"2026-05-19T04:00:00Z","v":5537304,"vw":35.111089},{"c":36.79,"h":36.9295,"l":35.29,"n":80730,"o":35.85,"t":"2026-05-20T04:00:00Z","v":6203091,"vw":36.339486},{"c":36.52,"h":37.3,"l":36.1,"n":89368,"o":36.465,"t":"2026-05-21T04:00:00Z","v":7497911,"vw":36.625182},{"c":38.76,"h":38.95,"l":37.36,"n":130695,"o":37.55,"t":"2026-05-22T04:00:00Z","v":10747447,"vw":38.31452},{"c":41.61,"h":42.68,"l":40.87,"n":332808,"o":41.94,"t":"2026-05-26T04:00:00Z","v":23230699,"vw":42.065128},{"c":41.89,"h":42.47,"l":40.71,"n":301860,"o":42.43,"t":"2026-05-27T04:00:00Z","v":20640543,"vw":41.734117},{"c":41.83,"h":42.14,"l":40.64,"n":146630,"o":41.6,"t":"2026-05-28T04:00:00Z","v":10145828,"vw":41.612818},{"c":40.17,"h":40.3,"l":38.02,"n":259881,"o":40.28,"t":"2026-05-29T04:00:00Z","v":16480042,"vw":39.21673},{"c":37.11,"h":39.14,"l":36.545,"n":222946,"o":38.83,"t":"2026-06-01T04:00:00Z","v":15921069,"vw":37.331952},{"c":37.77,"h":38.5256,"l":37.13,"n":101770,"o":37.36,"t":"2026-06-02T04:00:00Z","v":7435549,"vw":37.970229},{"c":35.22,"h":37.12,"l":35,"n":135963,"o":37.03,"t":"2026-06-03T04:00:00Z","v":9132339,"vw":35.818104},{"c":36.06,"h":36.73,"l":34.07,"n":124144,"o":34.98,"t":"2026-06-04T04:00:00Z","v":12741139,"vw":35.928816},{"c":32.64,"h":35.1,"l":32.2,"n":148314,"o":35,"t":"2026-06-05T04:00:00Z","v":11053371,"vw":33.356272},{"c":33.33,"h":34.3,"l":32.95,"n":87886,"o":34.18,"t":"2026-06-08T04:00:00Z","v":6662884,"vw":33.387726},{"c":31.6,"h":34.079,"l":30.065,"n":130554,"o":33.89,"t":"2026-06-09T04:00:00Z","v":11556270,"vw":31.891884},{"c":31.24,"h":32.19,"l":30.92,"n":76940,"o":31.48,"t":"2026-06-10T04:00:00Z","v":5994432,"vw":31.502503},{"c":35.24,"h":35.29,"l":31.985,"n":225867,"o":32.14,"t":"2026-06-11T04:00:00Z","v":24555753,"vw":34.04217},{"c":31.93,"h":35.27,"l":31.39,"n":333636,"o":35.265,"t":"2026-06-12T04:00:00Z","v":35325617,"vw":32.651841},{"c":32.48,"h":32.85,"l":31.48,"n":122037,"o":32.73,"t":"2026-06-15T04:00:00Z","v":13457235,"vw":32.072327},{"c":31.98,"h":32.66,"l":31.28,"n":85362,"o":32.21,"t":"2026-06-16T04:00:00Z","v":9525066,"vw":32.043062},{"c":31.63,"h":32.73,"l":31.53,"n":56182,"o":32.2,"t":"2026-06-17T04:00:00Z","v":7489768,"vw":32.179272},{"c":31.25,"h":31.85,"l":30.2,"n":94013,"o":31.76,"t":"2026-06-18T04:00:00Z","v":10172498,"vw":30.748392},{"c":29.75,"h":30.84,"l":29.41,"n":83411,"o":30.765,"t":"2026-06-22T04:00:00Z","v":7318115,"vw":29.94036},{"c":28.74,"h":29.5,"l":28.22,"n":44773,"o":28.22,"t":"2026-06-23T04:00:00Z","v":4175915,"vw":28.873552},{"c":27.34,"h":28.49,"l":27.18,"n":55811,"o":28.44,"t":"2026-06-24T04:00:00Z","v":5622257,"vw":27.585517},{"c":26.42,"h":27.385,"l":26.02,"n":50862,"o":27.32,"t":"2026-06-25T04:00:00Z","v":4767391,"vw":26.442541},{"c":26.58,"h":27.02,"l":25.7,"n":27805,"o":25.71,"t":"2026-06-26T04:00:00Z","v":3105001,"vw":26.518745},{"c":29.19,"h":29.26,"l":27.52,"n":36290,"o":27.62,"t":"2026-06-29T04:00:00Z","v":3403630,"vw":28.435542},{"c":30.38,"h":30.43,"l":28.93,"n":39778,"o":28.93,"t":"2026-06-30T04:00:00Z","v":4621344,"vw":30.011593},{"c":29.45,"h":30.57,"l":29.41,"n":26724,"o":30.25,"t":"2026-07-01T04:00:00Z","v":2530830,"vw":30.057749},{"c":29.18,"h":30.55,"l":28.63,"n":23027,"o":29.48,"t":"2026-07-02T04:00:00Z","v":1859438,"vw":29.557812},{"c":28.75,"h":29.88,"l":28.5,"n":23484,"o":29.6,"t":"2026-07-06T04:00:00Z","v":2113495,"vw":29.090232},{"c":26.91,"h":28.37,"l":26.85,"n":28284,"o":28.37,"t":"2026-07-07T04:00:00Z","v":2683337,"vw":27.322332},{"c":26.61,"h":27.39,"l":26.3,"n":20920,"o":26.86,"t":"2026-07-08T04:00:00Z","v":2267406,"vw":26.777204},{"c":26.69,"h":27.02,"l":26.35,"n":19929,"o":26.9,"t":"2026-07-09T04:00:00Z","v":1610823,"vw":26.777934},{"c":26.18,"h":26.615,"l":25.921,"n":21968,"o":26.55,"t":"2026-07-10T04:00:00Z","v":1886439,"vw":26.238531},{"c":25.05,"h":25.92,"l":24.81,"n":28371,"o":25.85,"t":"2026-07-13T04:00:00Z","v":2059753,"vw":25.219592},{"c":25.21,"h":25.8857,"l":25.2,"n":16799,"o":25.37,"t":"2026-07-14T04:00:00Z","v":1467335,"vw":25.525881},{"c":24.72,"h":25.66,"l":24.26,"n":38971,"o":25.26,"t":"2026-07-15T04:00:00Z","v":3619550,"vw":24.824605},{"c":23.22,"h":24.279,"l":23.015,"n":33877,"o":24.2,"t":"2026-07-16T04:00:00Z","v":3016769,"vw":23.494391},{"c":22.99,"h":23.545,"l":22.13,"n":20697,"o":22.5,"t":"2026-07-17T04:00:00Z","v":1931128,"vw":22.954089},{"c":22.51,"h":23.23,"l":22.464,"n":18869,"o":23.05,"t":"2026-07-20T04:00:00Z","v":1482998,"vw":22.708739},{"c":23.69,"h":24.02,"l":22.81,"n":15257,"o":22.89,"t":"2026-07-21T04:00:00Z","v":1365924,"vw":23.605754},{"c":23.27,"h":24.04,"l":23.24,"n":10738,"o":23.69,"t":"2026-07-22T04:00:00Z","v":1100616,"vw":23.652225},{"c":23.23,"h":23.5801,"l":22.585,"n":12147,"o":23.02,"t":"2026-07-23T04:00:00Z","v":1058247,"vw":23.059096},{"c":22.14,"h":23.1,"l":22.0201,"n":14550,"o":23.1,"t":"2026-07-24T04:00:00Z","v":1181796,"vw":22.302532},{"c":22.45,"h":22.72,"l":21.79,"n":14405,"o":22.305,"t":"2026-07-27T04:00:00Z","v":976665,"vw":22.203004},{"c":21.94,"h":22.02,"l":20.99,"n":18200,"o":21.82,"t":"2026-07-28T04:00:00Z","v":1458727,"vw":21.556399},{"c":20.54,"h":21.63,"l":20.4601,"n":18984,"o":21.54,"t":"2026-07-29T04:00:00Z","v":1437954,"vw":20.969499},{"c":21.6,"h":21.73,"l":20.9,"n":15530,"o":21.05,"t":"2026-07-30T04:00:00Z","v":1655658,"vw":21.43881},{"c":21.62,"h":22.255,"l":21.15,"n":18649,"o":22.1,"t":"2026-07-31T04:00:00Z","v":1426776,"vw":21.574698},{"c":22.85,"h":22.89,"l":21.33,"n":16994,"o":21.485,"t":"2026-08-03T04:00:00Z","v":1461997,"vw":22.473898},{"c":24.51,"h":24.7,"l":23.58,"n":22224,"o":23.65,"t":"2026-08-04T04:00:00Z","v":1933011,"vw":24.201526},{"c":23.65,"h":24.24,"l":23.46,"n":18870,"o":23.73,"t":"2026-08-05T04:00:00Z","v":1875456,"vw":23.828295},{"c":24.14,"h":24.895,"l":23.22,"n":17034,"o":23.34,"t":"2026-08-06T04:00:00Z","v":2011750,"vw":24.297882},{"c":25.55,"h":25.575,"l":24.28,"n":25980,"o":24.41,"t":"2026-08-07T04:00:00Z","v":2484586,"vw":25.153374},{"c":25.39,"h":26.0999,"l":25.13,"n":18645,"o":25.8,"t":"2026-08-10T04:00:00Z","v":1655196,"vw":25.439009},{"c":25.53,"h":25.75,"l":24.98,"n":15499,"o":25.5,"t":"2026-08-11T04:00:00Z","v":1668298,"vw":25.389047},{"c":26.76,"h":26.95,"l":25.87,"n":19747,"o":26.17,"t":"2026-08-12T04:00:00Z","v":1375994,"vw":26.550658},{"c":26.36,"h":26.92,"l":26.1482,"n":16021,"o":26.27,"t":"2026-08-13T04:00:00Z","v":1724939,"vw":26.505726},{"c":26.38,"h":26.92,"l":25.96,"n":13289,"o":26.47,"t":"2026-08-14T04:00:00Z","v":994396,"vw":26.281859},{"c":26.78,"h":27.24,"l":26.35,"n":12152,"o":26.4,"t":"2026-08-17T04:00:00Z","v":954098,"vw":26.960219},{"c":25.68,"h":26.16,"l":25.4,"n":12572,"o":25.76,"t":"2026-08-18T04:00:00Z","v":1090165,"vw":25.763138},{"c":24.99,"h":25.6,"l":24.49,"n":18105,"o":25.6,"t":"2026-08-19T04:00:00Z","v":1688647,"vw":24.975762},{"c":24.32,"h":24.75,"l":23.831,"n":14059,"o":24.7,"t":"2026-08-20T04:00:00Z","v":1088103,"vw":24.15626},{"c":24.64,"h":24.85,"l":24.1,"n":10162,"o":24.58,"t":"2026-08-21T04:00:00Z","v":884039,"vw":24.610953},{"c":23.6,"h":24.19,"l":23.55,"n":12105,"o":24.19,"t":"2026-08-24T04:00:00Z","v":823073,"vw":23.797707},{"c":23.69,"h":24.1,"l":23.57,"n":8890,"o":24.06,"t":"2026-08-25T04:00:00Z","v":759350,"vw":23.76144},{"c":23.64,"h":24.025,"l":23.45,"n":7987,"o":23.59,"t":"2026-08-26T04:00:00Z","v":529214,"vw":23.634095},{"c":24.08,"h":24.11,"l":23.77,"n":9960,"o":24,"t":"2026-08-27T04:00:00Z","v":823350,"vw":23.964344},{"c":23.41,"h":24.06,"l":23.23,"n":10986,"o":24,"t":"2026-08-28T04:00:00Z","v":782738,"vw":23.524035},{"c":23.26,"h":23.32,"l":23.05,"n":11000,"o":23.13,"t":"2026-08-31T04:00:00Z","v":902405,"vw":23.148222},{"c":22.68,"h":23.09,"l":22.62,"n":14559,"o":22.95,"t":"2026-09-01T04:00:00Z","v":1254806,"vw":22.761495},{"c":22.85,"h":22.89,"l":22.53,"n":9918,"o":22.7,"t":"2026-09-02T04:00:00Z","v":1072774,"vw":22.752681},{"c":23.23,"h":23.33,"l":22.88,"n":13542,"o":23,"t":"2026-09-03T04:00:00Z","v":1305271,"vw":23.163502},{"c":23.52,"h":23.715,"l":23.355,"n":13050,"o":23.53,"t":"2026-09-04T04:00:00Z","v":1197877,"vw":23.519823},{"c":24.32,"h":24.47,"l":23.41,"n":14822,"o":23.65,"t":"2026-09-08T04:00:00Z","v":2147643,"vw":24.214696},{"c":23.59,"h":24.4,"l":23.54,"n":15031,"o":24.29,"t":"2026-09-09T04:00:00Z","v":1105162,"vw":23.804674},{"c":23.04,"h":23.87,"l":22.89,"n":11436,"o":22.93,"t":"2026-09-10T04:00:00Z","v":1155387,"vw":23.401032},{"c":23.44,"h":23.62,"l":23.11,"n":9519,"o":23.4,"t":"2026-09-11T04:00:00Z","v":949466,"vw":23.407184},{"c":22.88,"h":23.31,"l":22.6,"n":10205,"o":22.61,"t":"2026-09-14T04:00:00Z","v":905315,"vw":22.997343},{"c":22.61,"h":23.09,"l":22.39,"n":11270,"o":22.9,"t":"2026-09-15T04:00:00Z","v":1093749,"vw":22.601412},{"c":23.2,"h":23.35,"l":22.79,"n":9207,"o":22.87,"t":"2026-09-16T04:00:00Z","v":2204802,"vw":23.194908},{"c":24.15,"h":24.3405,"l":23.75,"n":20673,"o":23.75,"t":"2026-09-17T04:00:00Z","v":2565826,"vw":24.172861},{"c":23.94,"h":24.43,"l":23.4815,"n":26892,"o":24.33,"t":"2026-09-18T04:00:00Z","v":3317066,"vw":23.891906},{"c":24.75,"h":24.935,"l":24.2,"n":17895,"o":24.2,"t":"2026-09-21T04:00:00Z","v":1511149,"vw":24.74603},{"c":24.93,"h":25.035,"l":24.55,"n":12278,"o":24.76,"t":"2026-09-22T04:00:00Z","v":1191539,"vw":24.835114},{"c":24.1,"h":24.85,"l":24.04,"n":14022,"o":24.85,"t":"2026-09-23T04:00:00Z","v":1488959,"vw":24.328986},{"c":24.33,"h":24.67,"l":23.74,"n":12195,"o":23.99,"t":"2026-09-24T04:00:00Z","v":1346125,"vw":24.284814},{"c":24.54,"h":24.89,"l":24.26,"n":11101,"o":24.51,"t":"2026-09-25T04:00:00Z","v":934358,"vw":24.596264},{"c":24.23,"h":24.5,"l":24.08,"n":10871,"o":24.32,"t":"2026-09-28T04:00:00Z","v":1142849,"vw":24.311154},{"c":23.92,"h":24.65,"l":23.81,"n":15857,"o":24.5,"t":"2026-09-29T04:00:00Z","v":1968585,"vw":24.031536},{"c":23.96,"h":24.585,"l":23.9,"n":14076,"o":24.02,"t":"2026-09-30T04:00:00Z","v":1780673,"vw":24.296383},{"c":23.87,"h":24.375,"l":23.8,"n":16849,"o":24.03,"t":"2026-10-01T04:00:00Z","v":1758952,"vw":24.084337},{"c":25,"h":25.215,"l":24.24,"n":23359,"o":24.28,"t":"2026-10-02T04:00:00Z","v":3008594,"vw":24.959451},{"c":25.33,"h":25.369,"l":24.73,"n":16821,"o":25.1,"t":"2026-10-05T04:00:00Z","v":1848262,"vw":25.181556},{"c":25.96,"h":26.5,"l":25.75,"n":19952,"o":25.75,"t":"2026-10-06T04:00:00Z","v":2394802,"vw":26.121954},{"c":25.2,"h":25.5,"l":24.91,"n":14654,"o":25.45,"t":"2026-10-07T04:00:00Z","v":1860247,"vw":25.138044},{"c":24.13,"h":24.78,"l":23.92,"n":19182,"o":24.71,"t":"2026-10-08T04:00:00Z","v":2446123,"vw":24.341263},{"c":24.1,"h":24.615,"l":23.83,"n":11335,"o":24.55,"t":"2026-10-09T04:00:00Z","v":1152465,"vw":24.036033},{"c":23.41,"h":24.04,"l":23.372,"n":11097,"o":24.03,"t":"2026-10-12T04:00:00Z","v":1072215,"vw":23.644176},{"c":22.65,"h":22.98,"l":22.46,"n":16619,"o":22.91,"t":"2026-10-13T04:00:00Z","v":2019636,"vw":22.655037},{"c":21.58,"h":22.36,"l":21.445,"n":23037,"o":22.32,"t":"2026-10-14T04:00:00Z","v":2470359,"vw":21.807357},{"c":21.25,"h":21.29,"l":20.035,"n":38428,"o":20.66,"t":"2026-10-15T04:00:00Z","v":4917340,"vw":20.766504},{"c":20.72,"h":21.4,"l":20.495,"n":19859,"o":21.4,"t":"2026-10-16T04:00:00Z","v":2120496,"vw":20.956004},{"c":20.74,"h":21.11,"l":20.72,"n":9201,"o":21,"t":"2026-10-19T04:00:00Z","v":937805,"vw":20.898204},{"c":20.48,"h":20.83,"l":19.99,"n":8662,"o":20.41,"t":"2026-10-20T04:00:00Z","v":782468,"vw":20.398339},{"c":21.46,"h":21.85,"l":21.38,"n":16205,"o":21.525,"t":"2026-10-21T04:00:00Z","v":2270588,"vw":21.623589}],"volatilityBars":[{"c":22.79,"h":22.79,"l":22.66,"n":130,"o":22.66,"t":"2026-10-14T08:00:00Z","v":2375,"vw":22.745199},{"c":22.73,"h":22.73,"l":22.73,"n":34,"o":22.73,"t":"2026-10-14T08:15:00Z","v":572,"vw":22.73},{"c":22.7303,"h":22.74,"l":22.7303,"n":2,"o":22.74,"t":"2026-10-14T08:45:00Z","v":702,"vw":22.73515},{"c":22.75,"h":22.75,"l":22.75,"n":1,"o":22.75,"t":"2026-10-14T09:00:00Z","v":100,"vw":22.75},{"c":22.78,"h":22.78,"l":22.78,"n":2,"o":22.78,"t":"2026-10-14T09:15:00Z","v":219,"vw":22.78},{"c":22.7886,"h":22.7886,"l":22.7886,"n":1,"o":22.7886,"t":"2026-10-14T09:45:00Z","v":250,"vw":22.7886},{"c":22.71,"h":22.79,"l":22.71,"n":6,"o":22.79,"t":"2026-10-14T10:00:00Z","v":638,"vw":22.774991},{"c":22.72,"h":22.72,"l":22.72,"n":2,"o":22.72,"t":"2026-10-14T10:30:00Z","v":105,"vw":22.72},{"c":22.75,"h":22.75,"l":22.7,"n":13,"o":22.7,"t":"2026-10-14T11:00:00Z","v":349,"vw":22.733333},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-10-14T11:30:00Z","v":100,"vw":22.65},{"c":22.675,"h":22.675,"l":22.675,"n":14,"o":22.675,"t":"2026-10-14T11:45:00Z","v":1708,"vw":22.675},{"c":22.5,"h":22.555,"l":22.5,"n":37,"o":22.555,"t":"2026-10-14T12:30:00Z","v":1384,"vw":22.515537},{"c":22.32,"h":22.432,"l":22.32,"n":115,"o":22.42,"t":"2026-10-14T12:45:00Z","v":6741,"vw":22.389863},{"c":22.2886,"h":22.32,"l":22.2886,"n":80,"o":22.32,"t":"2026-10-14T13:00:00Z","v":1015,"vw":22.310837},{"c":22.28,"h":22.4,"l":22.27,"n":24,"o":22.4,"t":"2026-10-14T13:15:00Z","v":1719,"vw":22.288287},{"c":22.26,"h":22.36,"l":22.06,"n":1639,"o":22.32,"t":"2026-10-14T13:30:00Z","v":180049,"vw":22.209951},{"c":21.995,"h":22.36,"l":21.98,"n":1568,"o":22.265,"t":"2026-10-14T13:45:00Z","v":198551,"vw":22.17578},{"c":22.07,"h":22.1,"l":21.965,"n":961,"o":21.995,"t":"2026-10-14T14:00:00Z","v":120228,"vw":22.036879},{"c":22.03,"h":22.13,"l":22.02,"n":674,"o":22.07,"t":"2026-10-14T14:15:00Z","v":78612,"vw":22.083471},{"c":22.145,"h":22.17,"l":22.015,"n":776,"o":22.03,"t":"2026-10-14T14:30:00Z","v":85417,"vw":22.080678},{"c":22.1,"h":22.21,"l":22.07,"n":528,"o":22.14,"t":"2026-10-14T14:45:00Z","v":64201,"vw":22.140474},{"c":21.9691,"h":22.09,"l":21.935,"n":945,"o":22.09,"t":"2026-10-14T15:00:00Z","v":91793,"vw":21.9985},{"c":21.985,"h":22.04,"l":21.96,"n":735,"o":21.96,"t":"2026-10-14T15:15:00Z","v":79213,"vw":21.997013},{"c":21.82,"h":21.99,"l":21.81,"n":832,"o":21.985,"t":"2026-10-14T15:30:00Z","v":80824,"vw":21.898747},{"c":21.82,"h":21.87,"l":21.8,"n":642,"o":21.83,"t":"2026-10-14T15:45:00Z","v":54211,"vw":21.840673},{"c":21.705,"h":21.83,"l":21.7,"n":974,"o":21.81,"t":"2026-10-14T16:00:00Z","v":96597,"vw":21.778802},{"c":21.675,"h":21.73,"l":21.66,"n":720,"o":21.7,"t":"2026-10-14T16:15:00Z","v":63262,"vw":21.69181},{"c":21.745,"h":21.76,"l":21.655,"n":723,"o":21.675,"t":"2026-10-14T16:30:00Z","v":63904,"vw":21.70632},{"c":21.765,"h":21.765,"l":21.7101,"n":572,"o":21.7484,"t":"2026-10-14T16:45:00Z","v":71163,"vw":21.742373},{"c":21.695,"h":21.79,"l":21.68,"n":658,"o":21.76,"t":"2026-10-14T17:00:00Z","v":79873,"vw":21.720644},{"c":21.65,"h":21.7,"l":21.6401,"n":640,"o":21.7,"t":"2026-10-14T17:15:00Z","v":70186,"vw":21.677449},{"c":21.585,"h":21.66,"l":21.5601,"n":760,"o":21.645,"t":"2026-10-14T17:30:00Z","v":77135,"vw":21.605834},{"c":21.495,"h":21.6,"l":21.48,"n":1056,"o":21.585,"t":"2026-10-14T17:45:00Z","v":122904,"vw":21.546471},{"c":21.57,"h":21.57,"l":21.46,"n":766,"o":21.495,"t":"2026-10-14T18:00:00Z","v":102484,"vw":21.515612},{"c":21.515,"h":21.57,"l":21.505,"n":587,"o":21.57,"t":"2026-10-14T18:15:00Z","v":68678,"vw":21.535005},{"c":21.47,"h":21.515,"l":21.465,"n":454,"o":21.515,"t":"2026-10-14T18:30:00Z","v":44141,"vw":21.488768},{"c":21.495,"h":21.515,"l":21.465,"n":604,"o":21.475,"t":"2026-10-14T18:45:00Z","v":57786,"vw":21.49315},{"c":21.5,"h":21.52,"l":21.445,"n":562,"o":21.49,"t":"2026-10-14T19:00:00Z","v":61435,"vw":21.475016},{"c":21.605,"h":21.63,"l":21.48,"n":709,"o":21.5,"t":"2026-10-14T19:15:00Z","v":112044,"vw":21.582082},{"c":21.595,"h":21.645,"l":21.585,"n":687,"o":21.605,"t":"2026-10-14T19:30:00Z","v":92147,"vw":21.608822},{"c":21.57,"h":21.599,"l":21.52,"n":1502,"o":21.595,"t":"2026-10-14T19:45:00Z","v":195354,"vw":21.544093},{"c":21.6,"h":21.6,"l":21.58,"n":21,"o":21.58,"t":"2026-10-14T20:00:00Z","v":5768,"vw":21.58087},{"c":21.84,"h":21.84,"l":21.5,"n":8,"o":21.62,"t":"2026-10-14T20:15:00Z","v":668,"vw":21.633333},{"c":21.7889,"h":21.7889,"l":21.5338,"n":20,"o":21.5338,"t":"2026-10-14T20:30:00Z","v":666,"vw":21.642458},{"c":21.3843,"h":21.53,"l":21.38,"n":68,"o":21.53,"t":"2026-10-14T20:45:00Z","v":3221,"vw":21.454347},{"c":21.45,"h":21.46,"l":21.43,"n":21,"o":21.44,"t":"2026-10-14T21:00:00Z","v":872,"vw":21.446721},{"c":21.4626,"h":21.52,"l":21.4519,"n":16,"o":21.4563,"t":"2026-10-14T21:15:00Z","v":1685,"vw":21.46986},{"c":21.5,"h":21.51,"l":21.49,"n":60,"o":21.49,"t":"2026-10-14T21:30:00Z","v":5163,"vw":21.501607},{"c":21.51,"h":21.55,"l":21.5,"n":89,"o":21.52,"t":"2026-10-14T21:45:00Z","v":2001,"vw":21.525691},{"c":21.84,"h":21.84,"l":21.51,"n":6,"o":21.5119,"t":"2026-10-14T22:00:00Z","v":643,"vw":21.597546},{"c":21.5195,"h":21.5195,"l":21.5195,"n":5,"o":21.5195,"t":"2026-10-14T22:15:00Z","v":173,"vw":21.5195},{"c":21.4381,"h":21.55,"l":21.4381,"n":145,"o":21.55,"t":"2026-10-14T22:30:00Z","v":4085,"vw":21.511588},{"c":21.45,"h":21.5,"l":21.45,"n":5,"o":21.48,"t":"2026-10-14T22:45:00Z","v":542,"vw":21.482663},{"c":21.47,"h":21.47,"l":21.46,"n":13,"o":21.46,"t":"2026-10-14T23:00:00Z","v":1539,"vw":21.465142},{"c":21.5,"h":21.5,"l":21.4815,"n":17,"o":21.4869,"t":"2026-10-14T23:15:00Z","v":2413,"vw":21.495592},{"c":21.4,"h":21.46,"l":21.4,"n":29,"o":21.46,"t":"2026-10-14T23:30:00Z","v":1130,"vw":21.419183},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-10-14T23:45:00Z","v":239,"vw":21.39},{"c":21.03,"h":21.19,"l":20.91,"n":489,"o":20.94,"t":"2026-10-15T08:00:00Z","v":40830,"vw":21.009776},{"c":20.97,"h":20.97,"l":20.97,"n":4,"o":20.97,"t":"2026-10-15T08:15:00Z","v":605,"vw":20.97},{"c":20.94,"h":20.94,"l":20.94,"n":12,"o":20.94,"t":"2026-10-15T09:15:00Z","v":1356,"vw":20.94},{"c":20.88,"h":20.91,"l":20.88,"n":11,"o":20.91,"t":"2026-10-15T09:30:00Z","v":825,"vw":20.896788},{"c":20.88,"h":20.89,"l":20.88,"n":16,"o":20.8892,"t":"2026-10-15T09:45:00Z","v":805,"vw":20.887839},{"c":20.82,"h":20.87,"l":20.82,"n":41,"o":20.87,"t":"2026-10-15T10:00:00Z","v":1595,"vw":20.837429},{"c":20.8454,"h":20.8454,"l":20.8454,"n":2,"o":20.8454,"t":"2026-10-15T10:15:00Z","v":175,"vw":20.8454},{"c":20.84,"h":20.84,"l":20.84,"n":16,"o":20.84,"t":"2026-10-15T10:30:00Z","v":388,"vw":20.84},{"c":20.79,"h":20.8,"l":20.79,"n":37,"o":20.8,"t":"2026-10-15T10:45:00Z","v":925,"vw":20.792698},{"c":20.67,"h":20.7992,"l":20.6,"n":147,"o":20.76,"t":"2026-10-15T11:00:00Z","v":5661,"vw":20.691382},{"c":20.65,"h":20.7606,"l":20.62,"n":88,"o":20.62,"t":"2026-10-15T11:15:00Z","v":3171,"vw":20.681232},{"c":20.75,"h":20.75,"l":20.69,"n":24,"o":20.69,"t":"2026-10-15T11:30:00Z","v":2508,"vw":20.738724},{"c":20.79,"h":20.79,"l":20.7335,"n":22,"o":20.74,"t":"2026-10-15T11:45:00Z","v":1355,"vw":20.748202},{"c":20.75,"h":20.7598,"l":20.73,"n":13,"o":20.74,"t":"2026-10-15T12:00:00Z","v":1080,"vw":20.752184},{"c":20.74,"h":20.74,"l":20.69,"n":48,"o":20.7,"t":"2026-10-15T12:15:00Z","v":4224,"vw":20.697426},{"c":20.68,"h":20.76,"l":20.6,"n":13,"o":20.76,"t":"2026-10-15T12:30:00Z","v":1086,"vw":20.674118},{"c":20.72,"h":20.76,"l":20.71,"n":630,"o":20.74,"t":"2026-10-15T12:45:00Z","v":29915,"vw":20.737718},{"c":20.7,"h":20.72,"l":20.7,"n":38,"o":20.72,"t":"2026-10-15T13:00:00Z","v":3026,"vw":20.717846},{"c":20.62,"h":20.685,"l":20.62,"n":52,"o":20.685,"t":"2026-10-15T13:15:00Z","v":4146,"vw":20.664018},{"c":20.4013,"h":20.77,"l":20.285,"n":3492,"o":20.66,"t":"2026-10-15T13:30:00Z","v":455264,"vw":20.455964},{"c":20.14,"h":20.415,"l":20.035,"n":2910,"o":20.382,"t":"2026-10-15T13:45:00Z","v":437182,"vw":20.222518},{"c":20.46,"h":20.62,"l":20.105,"n":1739,"o":20.11,"t":"2026-10-15T14:00:00Z","v":248153,"vw":20.35889},{"c":20.459,"h":20.599,"l":20.41,"n":1623,"o":20.47,"t":"2026-10-15T14:15:00Z","v":181286,"vw":20.505803},{"c":20.75,"h":20.795,"l":20.41,"n":1209,"o":20.44,"t":"2026-10-15T14:30:00Z","v":112461,"vw":20.648766},{"c":20.84,"h":20.8878,"l":20.72,"n":1643,"o":20.75,"t":"2026-10-15T14:45:00Z","v":182016,"vw":20.788527},{"c":21.03,"h":21.0398,"l":20.79,"n":2061,"o":20.85,"t":"2026-10-15T15:00:00Z","v":263394,"vw":20.934753},{"c":20.96,"h":21.1,"l":20.945,"n":2382,"o":21.025,"t":"2026-10-15T15:15:00Z","v":314663,"vw":21.02849},{"c":20.855,"h":20.97,"l":20.84,"n":1450,"o":20.97,"t":"2026-10-15T15:30:00Z","v":223020,"vw":20.899048},{"c":20.885,"h":20.915,"l":20.81,"n":1372,"o":20.85,"t":"2026-10-15T15:45:00Z","v":184991,"vw":20.867139},{"c":20.775,"h":20.88,"l":20.76,"n":897,"o":20.87,"t":"2026-10-15T16:00:00Z","v":121337,"vw":20.815919},{"c":20.685,"h":20.8,"l":20.68,"n":1062,"o":20.78,"t":"2026-10-15T16:15:00Z","v":152962,"vw":20.753952},{"c":20.77,"h":20.78,"l":20.67,"n":1052,"o":20.685,"t":"2026-10-15T16:30:00Z","v":122093,"vw":20.728776},{"c":20.775,"h":20.79,"l":20.715,"n":1265,"o":20.78,"t":"2026-10-15T16:45:00Z","v":150791,"vw":20.756732},{"c":20.815,"h":20.85,"l":20.735,"n":1183,"o":20.775,"t":"2026-10-15T17:00:00Z","v":145619,"vw":20.787022},{"c":20.82,"h":20.86,"l":20.79,"n":782,"o":20.815,"t":"2026-10-15T17:15:00Z","v":99492,"vw":20.823004},{"c":20.865,"h":20.9,"l":20.81,"n":665,"o":20.815,"t":"2026-10-15T17:30:00Z","v":114599,"vw":20.85606},{"c":20.9,"h":20.935,"l":20.86,"n":790,"o":20.87,"t":"2026-10-15T17:45:00Z","v":98487,"vw":20.893148},{"c":20.8235,"h":20.89,"l":20.81,"n":747,"o":20.89,"t":"2026-10-15T18:00:00Z","v":118307,"vw":20.851595},{"c":20.84,"h":20.845,"l":20.79,"n":814,"o":20.825,"t":"2026-10-15T18:15:00Z","v":112801,"vw":20.824581},{"c":20.93,"h":20.93,"l":20.84,"n":896,"o":20.84,"t":"2026-10-15T18:30:00Z","v":137684,"vw":20.890799},{"c":20.9599,"h":20.99,"l":20.9305,"n":572,"o":20.9305,"t":"2026-10-15T18:45:00Z","v":70554,"vw":20.962533},{"c":21.15,"h":21.15,"l":20.96,"n":1224,"o":20.96,"t":"2026-10-15T19:00:00Z","v":176267,"vw":21.05402},{"c":21.165,"h":21.24,"l":21.1406,"n":972,"o":21.15,"t":"2026-10-15T19:15:00Z","v":161429,"vw":21.192845},{"c":21.18,"h":21.24,"l":21.135,"n":1320,"o":21.16,"t":"2026-10-15T19:30:00Z","v":219701,"vw":21.179423},{"c":21.24,"h":21.29,"l":21.175,"n":1403,"o":21.175,"t":"2026-10-15T19:45:00Z","v":187111,"vw":21.248058},{"c":21.25,"h":21.25,"l":21.25,"n":10,"o":21.25,"t":"2026-10-15T20:00:00Z","v":9442,"vw":21.25},{"c":21.31,"h":21.33,"l":21.31,"n":13,"o":21.33,"t":"2026-10-15T20:15:00Z","v":539,"vw":21.318126},{"c":21.31,"h":21.31,"l":21.31,"n":7,"o":21.31,"t":"2026-10-15T20:30:00Z","v":516,"vw":21.31},{"c":21.3,"h":21.3,"l":21.23,"n":9,"o":21.23,"t":"2026-10-15T21:30:00Z","v":600,"vw":21.244},{"c":21.3,"h":21.3,"l":21.1652,"n":4,"o":21.1652,"t":"2026-10-15T21:45:00Z","v":902,"vw":21.240089},{"c":21.2608,"h":21.29,"l":21.2608,"n":8,"o":21.29,"t":"2026-10-15T22:45:00Z","v":327,"vw":21.278273},{"c":21.24,"h":21.24,"l":21.24,"n":2,"o":21.24,"t":"2026-10-15T23:00:00Z","v":127,"vw":21.24},{"c":21.21,"h":21.21,"l":21.21,"n":3,"o":21.21,"t":"2026-10-15T23:45:00Z","v":338,"vw":21.21},{"c":21.6,"h":21.66,"l":21.44,"n":212,"o":21.57,"t":"2026-10-16T08:00:00Z","v":11297,"vw":21.518988},{"c":21.6,"h":21.6,"l":21.6,"n":2,"o":21.6,"t":"2026-10-16T08:15:00Z","v":274,"vw":21.6},{"c":21.5603,"h":21.6,"l":21.5303,"n":33,"o":21.59,"t":"2026-10-16T08:30:00Z","v":4235,"vw":21.574927},{"c":21.67,"h":21.67,"l":21.6003,"n":12,"o":21.61,"t":"2026-10-16T08:45:00Z","v":1100,"vw":21.630051},{"c":21.6993,"h":21.6993,"l":21.62,"n":12,"o":21.62,"t":"2026-10-16T09:15:00Z","v":979,"vw":21.650303},{"c":21.69,"h":21.69,"l":21.63,"n":19,"o":21.64,"t":"2026-10-16T09:30:00Z","v":2471,"vw":21.667373},{"c":21.62,"h":21.62,"l":21.62,"n":2,"o":21.62,"t":"2026-10-16T09:45:00Z","v":401,"vw":21.62},{"c":21.6,"h":21.6,"l":21.6,"n":3,"o":21.6,"t":"2026-10-16T10:00:00Z","v":199,"vw":21.6},{"c":21.56,"h":21.56,"l":21.56,"n":1,"o":21.56,"t":"2026-10-16T10:15:00Z","v":100,"vw":21.56},{"c":21.58,"h":21.58,"l":21.58,"n":8,"o":21.58,"t":"2026-10-16T10:30:00Z","v":365,"vw":21.58},{"c":21.51,"h":21.62,"l":21.4887,"n":35,"o":21.4887,"t":"2026-10-16T11:00:00Z","v":1361,"vw":21.550949},{"c":21.54,"h":21.6644,"l":21.5394,"n":10,"o":21.5394,"t":"2026-10-16T11:15:00Z","v":1288,"vw":21.599257},{"c":21.5,"h":21.55,"l":21.5,"n":30,"o":21.54,"t":"2026-10-16T11:30:00Z","v":5363,"vw":21.519949},{"c":21.41,"h":21.46,"l":21.41,"n":37,"o":21.46,"t":"2026-10-16T11:45:00Z","v":3000,"vw":21.445904},{"c":21.41,"h":21.44,"l":21.41,"n":10,"o":21.44,"t":"2026-10-16T12:00:00Z","v":1655,"vw":21.438025},{"c":21.45,"h":21.48,"l":21.45,"n":4,"o":21.48,"t":"2026-10-16T12:30:00Z","v":405,"vw":21.46},{"c":21.4557,"h":21.4557,"l":21.38,"n":63,"o":21.43,"t":"2026-10-16T12:45:00Z","v":4622,"vw":21.407134},{"c":21.2355,"h":21.4174,"l":21.21,"n":270,"o":21.4174,"t":"2026-10-16T13:00:00Z","v":9867,"vw":21.270267},{"c":21.37,"h":21.37,"l":21.24,"n":44,"o":21.275,"t":"2026-10-16T13:15:00Z","v":3484,"vw":21.294148},{"c":21.29,"h":21.4,"l":21.08,"n":1519,"o":21.4,"t":"2026-10-16T13:30:00Z","v":241830,"vw":21.213716},{"c":21.11,"h":21.275,"l":20.97,"n":1461,"o":21.275,"t":"2026-10-16T13:45:00Z","v":246879,"vw":21.096566},{"c":21.24,"h":21.28,"l":21.12,"n":961,"o":21.12,"t":"2026-10-16T14:00:00Z","v":134135,"vw":21.205256},{"c":21.2,"h":21.26,"l":21.145,"n":461,"o":21.25,"t":"2026-10-16T14:15:00Z","v":60607,"vw":21.222491},{"c":21.265,"h":21.32,"l":21.2,"n":524,"o":21.2,"t":"2026-10-16T14:30:00Z","v":64569,"vw":21.253765},{"c":21.16,"h":21.29,"l":21.13,"n":701,"o":21.265,"t":"2026-10-16T14:45:00Z","v":105154,"vw":21.221463},{"c":20.98,"h":21.155,"l":20.94,"n":770,"o":21.1501,"t":"2026-10-16T15:00:00Z","v":110861,"vw":21.048152},{"c":20.96,"h":20.995,"l":20.85,"n":761,"o":20.98,"t":"2026-10-16T15:15:00Z","v":67689,"vw":20.947602},{"c":20.98,"h":21.01,"l":20.94,"n":635,"o":20.95,"t":"2026-10-16T15:30:00Z","v":47465,"vw":20.976805},{"c":20.92,"h":21.045,"l":20.92,"n":635,"o":20.99,"t":"2026-10-16T15:45:00Z","v":44660,"vw":20.972771},{"c":20.98,"h":20.98,"l":20.855,"n":592,"o":20.89,"t":"2026-10-16T16:00:00Z","v":46928,"vw":20.916509},{"c":20.93,"h":20.99,"l":20.91,"n":458,"o":20.99,"t":"2026-10-16T16:15:00Z","v":53518,"vw":20.935604},{"c":20.9,"h":20.935,"l":20.87,"n":448,"o":20.91,"t":"2026-10-16T16:30:00Z","v":27833,"vw":20.903234},{"c":20.865,"h":20.9139,"l":20.84,"n":488,"o":20.91,"t":"2026-10-16T16:45:00Z","v":46570,"vw":20.864497},{"c":20.775,"h":20.87,"l":20.75,"n":666,"o":20.87,"t":"2026-10-16T17:00:00Z","v":69473,"vw":20.800059},{"c":20.8,"h":20.83,"l":20.73,"n":640,"o":20.765,"t":"2026-10-16T17:15:00Z","v":55482,"vw":20.76137},{"c":20.83,"h":20.85,"l":20.76,"n":567,"o":20.81,"t":"2026-10-16T17:30:00Z","v":27700,"vw":20.813305},{"c":20.72,"h":20.84,"l":20.71,"n":580,"o":20.82,"t":"2026-10-16T17:45:00Z","v":29029,"vw":20.759948},{"c":20.7,"h":20.715,"l":20.67,"n":551,"o":20.7,"t":"2026-10-16T18:00:00Z","v":44769,"vw":20.695368},{"c":20.6717,"h":20.71,"l":20.645,"n":733,"o":20.705,"t":"2026-10-16T18:15:00Z","v":118314,"vw":20.672628},{"c":20.64,"h":20.675,"l":20.61,"n":499,"o":20.67,"t":"2026-10-16T18:30:00Z","v":28906,"vw":20.647997},{"c":20.595,"h":20.64,"l":20.55,"n":463,"o":20.635,"t":"2026-10-16T18:45:00Z","v":34689,"vw":20.588367},{"c":20.64,"h":20.64,"l":20.495,"n":1060,"o":20.59,"t":"2026-10-16T19:00:00Z","v":128700,"vw":20.547448},{"c":20.67,"h":20.68,"l":20.59,"n":571,"o":20.65,"t":"2026-10-16T19:15:00Z","v":39776,"vw":20.64151},{"c":20.535,"h":20.69,"l":20.515,"n":559,"o":20.68,"t":"2026-10-16T19:30:00Z","v":49854,"vw":20.584877},{"c":20.71,"h":20.71,"l":20.535,"n":1007,"o":20.54,"t":"2026-10-16T19:45:00Z","v":109743,"vw":20.640238},{"c":20.7472,"h":20.7763,"l":20.7,"n":53,"o":20.72,"t":"2026-10-16T20:00:00Z","v":18498,"vw":20.734822},{"c":20.71,"h":20.71,"l":20.71,"n":1,"o":20.71,"t":"2026-10-16T20:15:00Z","v":120,"vw":20.71},{"c":20.7108,"h":20.7108,"l":20.7,"n":3,"o":20.7,"t":"2026-10-16T21:00:00Z","v":302,"vw":20.7036},{"c":20.7001,"h":20.701,"l":20.7001,"n":6,"o":20.701,"t":"2026-10-16T21:15:00Z","v":778,"vw":20.700682},{"c":20.71,"h":20.72,"l":20.71,"n":7,"o":20.72,"t":"2026-10-16T21:30:00Z","v":583,"vw":20.715},{"c":20.74,"h":20.77,"l":20.7193,"n":8,"o":20.7193,"t":"2026-10-16T22:00:00Z","v":544,"vw":20.746894},{"c":20.7008,"h":20.7045,"l":20.7,"n":5,"o":20.7,"t":"2026-10-16T22:30:00Z","v":1150,"vw":20.702178},{"c":20.7,"h":20.7,"l":20.7,"n":4,"o":20.7,"t":"2026-10-16T23:00:00Z","v":278,"vw":20.7},{"c":20.71,"h":20.855,"l":20.71,"n":2,"o":20.855,"t":"2026-10-16T23:15:00Z","v":688,"vw":20.815378},{"c":20.7772,"h":20.7772,"l":20.71,"n":6,"o":20.71,"t":"2026-10-16T23:45:00Z","v":711,"vw":20.720015},{"c":21,"h":21.15,"l":21,"n":122,"o":21.14,"t":"2026-10-19T08:00:00Z","v":3898,"vw":21.110079},{"c":21,"h":21.02,"l":20.96,"n":39,"o":21.02,"t":"2026-10-19T08:30:00Z","v":2975,"vw":20.972519},{"c":21,"h":21,"l":20.96,"n":7,"o":21,"t":"2026-10-19T08:45:00Z","v":1842,"vw":20.965815},{"c":20.91,"h":20.91,"l":20.9,"n":28,"o":20.9,"t":"2026-10-19T09:00:00Z","v":2067,"vw":20.905294},{"c":20.91,"h":20.91,"l":20.91,"n":2,"o":20.91,"t":"2026-10-19T09:15:00Z","v":200,"vw":20.91},{"c":20.91,"h":20.91,"l":20.91,"n":18,"o":20.91,"t":"2026-10-19T09:30:00Z","v":1820,"vw":20.91},{"c":20.92,"h":20.9397,"l":20.92,"n":27,"o":20.92,"t":"2026-10-19T09:45:00Z","v":2581,"vw":20.927551},{"c":20.94,"h":20.94,"l":20.94,"n":2,"o":20.94,"t":"2026-10-19T10:00:00Z","v":200,"vw":20.94},{"c":20.94,"h":20.94,"l":20.94,"n":1,"o":20.94,"t":"2026-10-19T10:15:00Z","v":100,"vw":20.94},{"c":20.93,"h":20.93,"l":20.93,"n":5,"o":20.93,"t":"2026-10-19T10:30:00Z","v":291,"vw":20.93},{"c":20.95,"h":20.95,"l":20.92,"n":33,"o":20.92,"t":"2026-10-19T10:45:00Z","v":1050,"vw":20.932222},{"c":20.87,"h":20.9725,"l":20.85,"n":45,"o":20.95,"t":"2026-10-19T11:00:00Z","v":2818,"vw":20.914369},{"c":20.89,"h":20.9,"l":20.87,"n":11,"o":20.87,"t":"2026-10-19T11:15:00Z","v":1091,"vw":20.887574},{"c":20.9001,"h":20.9001,"l":20.89,"n":11,"o":20.89,"t":"2026-10-19T11:30:00Z","v":2314,"vw":20.897396},{"c":20.98,"h":20.98,"l":20.89,"n":73,"o":20.93,"t":"2026-10-19T12:00:00Z","v":6604,"vw":20.937314},{"c":20.9814,"h":20.9946,"l":20.9814,"n":5,"o":20.9946,"t":"2026-10-19T12:15:00Z","v":436,"vw":20.9913},{"c":21.1,"h":21.14,"l":21.01,"n":8,"o":21.01,"t":"2026-10-19T13:00:00Z","v":449,"vw":21.065},{"c":21.0811,"h":21.1392,"l":21,"n":19,"o":21.02,"t":"2026-10-19T13:15:00Z","v":983,"vw":21.042261},{"c":20.94,"h":21.0508,"l":20.8242,"n":999,"o":21,"t":"2026-10-19T13:30:00Z","v":89029,"vw":20.946067},{"c":20.84,"h":21.02,"l":20.76,"n":528,"o":20.92,"t":"2026-10-19T13:45:00Z","v":41654,"vw":20.894786},{"c":20.93,"h":20.93,"l":20.75,"n":491,"o":20.82,"t":"2026-10-19T14:00:00Z","v":52612,"vw":20.790237},{"c":20.9299,"h":20.98,"l":20.9,"n":364,"o":20.91,"t":"2026-10-19T14:15:00Z","v":37828,"vw":20.943568},{"c":20.88,"h":20.92,"l":20.8101,"n":296,"o":20.92,"t":"2026-10-19T14:30:00Z","v":50578,"vw":20.842975},{"c":20.95,"h":20.9744,"l":20.889,"n":356,"o":20.91,"t":"2026-10-19T14:45:00Z","v":33311,"vw":20.93349},{"c":20.985,"h":21.01,"l":20.92,"n":382,"o":20.96,"t":"2026-10-19T15:00:00Z","v":31693,"vw":20.969445},{"c":21.0399,"h":21.05,"l":20.98,"n":330,"o":20.99,"t":"2026-10-19T15:15:00Z","v":56564,"vw":21.017499},{"c":21.09,"h":21.09,"l":21.01,"n":368,"o":21.0203,"t":"2026-10-19T15:30:00Z","v":47542,"vw":21.053411},{"c":21.0801,"h":21.11,"l":21.07,"n":217,"o":21.09,"t":"2026-10-19T15:45:00Z","v":23198,"vw":21.083089},{"c":21.065,"h":21.07,"l":21.015,"n":277,"o":21.07,"t":"2026-10-19T16:00:00Z","v":38525,"vw":21.047289},{"c":21.031,"h":21.09,"l":21.03,"n":213,"o":21.07,"t":"2026-10-19T16:15:00Z","v":19729,"vw":21.053474},{"c":21.005,"h":21.02,"l":20.975,"n":255,"o":21.02,"t":"2026-10-19T16:30:00Z","v":26764,"vw":20.999211},{"c":20.915,"h":20.99,"l":20.91,"n":183,"o":20.99,"t":"2026-10-19T16:45:00Z","v":38132,"vw":20.948765},{"c":20.88,"h":20.9252,"l":20.88,"n":130,"o":20.91,"t":"2026-10-19T17:00:00Z","v":13635,"vw":20.902256},{"c":20.91,"h":20.94,"l":20.887,"n":111,"o":20.89,"t":"2026-10-19T17:15:00Z","v":9291,"vw":20.909122},{"c":20.855,"h":20.91,"l":20.84,"n":174,"o":20.9,"t":"2026-10-19T17:30:00Z","v":9665,"vw":20.867123},{"c":20.81,"h":20.8423,"l":20.77,"n":383,"o":20.8423,"t":"2026-10-19T17:45:00Z","v":19429,"vw":20.792868},{"c":20.82,"h":20.82,"l":20.78,"n":138,"o":20.8,"t":"2026-10-19T18:00:00Z","v":18716,"vw":20.797667},{"c":20.75,"h":20.82,"l":20.74,"n":134,"o":20.81,"t":"2026-10-19T18:15:00Z","v":9728,"vw":20.794099},{"c":20.79,"h":20.7997,"l":20.73,"n":159,"o":20.75,"t":"2026-10-19T18:30:00Z","v":16390,"vw":20.752522},{"c":20.82,"h":20.83,"l":20.78,"n":211,"o":20.8,"t":"2026-10-19T18:45:00Z","v":46658,"vw":20.801761},{"c":20.765,"h":20.83,"l":20.765,"n":208,"o":20.81,"t":"2026-10-19T19:00:00Z","v":25921,"vw":20.801657},{"c":20.765,"h":20.8364,"l":20.76,"n":275,"o":20.765,"t":"2026-10-19T19:15:00Z","v":34340,"vw":20.78688},{"c":20.8075,"h":20.82,"l":20.752,"n":197,"o":20.765,"t":"2026-10-19T19:30:00Z","v":17915,"vw":20.776242},{"c":20.79,"h":20.81,"l":20.72,"n":666,"o":20.7939,"t":"2026-10-19T19:45:00Z","v":81000,"vw":20.750027},{"c":20.77,"h":20.77,"l":20.74,"n":17,"o":20.74,"t":"2026-10-19T20:00:00Z","v":6337,"vw":20.742335},{"c":20.76,"h":20.76,"l":20.76,"n":2,"o":20.76,"t":"2026-10-19T20:15:00Z","v":120,"vw":20.76},{"c":20.76,"h":20.76,"l":20.76,"n":2,"o":20.76,"t":"2026-10-19T20:45:00Z","v":120,"vw":20.76},{"c":20.9231,"h":20.9231,"l":20.9231,"n":1,"o":20.9231,"t":"2026-10-19T21:00:00Z","v":150,"vw":20.9231},{"c":20.7892,"h":20.7892,"l":20.74,"n":55,"o":20.76,"t":"2026-10-19T21:30:00Z","v":1224,"vw":20.761044},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-19T21:45:00Z","v":150,"vw":20.8},{"c":20.79,"h":20.79,"l":20.78,"n":2,"o":20.78,"t":"2026-10-19T22:30:00Z","v":300,"vw":20.783333},{"c":20.7823,"h":20.7823,"l":20.7823,"n":6,"o":20.7823,"t":"2026-10-19T23:30:00Z","v":259,"vw":20.7823},{"c":20.71,"h":20.71,"l":20.5148,"n":116,"o":20.7,"t":"2026-10-20T08:00:00Z","v":4543,"vw":20.635141},{"c":20.59,"h":20.61,"l":20.59,"n":25,"o":20.61,"t":"2026-10-20T08:30:00Z","v":3231,"vw":20.606961},{"c":20.5,"h":20.51,"l":20.5,"n":71,"o":20.51,"t":"2026-10-20T08:45:00Z","v":3176,"vw":20.502761},{"c":20.46,"h":20.5,"l":20.46,"n":4,"o":20.5,"t":"2026-10-20T09:00:00Z","v":491,"vw":20.468658},{"c":20.45,"h":20.45,"l":20.45,"n":3,"o":20.45,"t":"2026-10-20T10:00:00Z","v":117,"vw":20.45},{"c":20.4327,"h":20.4327,"l":20.4327,"n":2,"o":20.4327,"t":"2026-10-20T10:30:00Z","v":103,"vw":20.4327},{"c":20.39,"h":20.39,"l":20.39,"n":7,"o":20.39,"t":"2026-10-20T10:45:00Z","v":202,"vw":20.39},{"c":20.3732,"h":20.45,"l":20.3732,"n":20,"o":20.45,"t":"2026-10-20T11:00:00Z","v":905,"vw":20.385979},{"c":20.39,"h":20.39,"l":20.39,"n":4,"o":20.39,"t":"2026-10-20T11:15:00Z","v":512,"vw":20.39},{"c":20.32,"h":20.35,"l":20.25,"n":69,"o":20.35,"t":"2026-10-20T11:30:00Z","v":1510,"vw":20.31509},{"c":20.2501,"h":20.32,"l":20.25,"n":17,"o":20.32,"t":"2026-10-20T12:00:00Z","v":1034,"vw":20.281671},{"c":20.2,"h":20.24,"l":20.2,"n":15,"o":20.24,"t":"2026-10-20T12:15:00Z","v":366,"vw":20.223333},{"c":20.35,"h":20.35,"l":20.2,"n":19,"o":20.23,"t":"2026-10-20T12:30:00Z","v":1267,"vw":20.259977},{"c":20.38,"h":20.5,"l":20.38,"n":5,"o":20.5,"t":"2026-10-20T12:45:00Z","v":805,"vw":20.395},{"c":20.39,"h":20.39,"l":20.38,"n":17,"o":20.38,"t":"2026-10-20T13:15:00Z","v":1105,"vw":20.381499},{"c":20.04,"h":20.56,"l":19.99,"n":2079,"o":20.41,"t":"2026-10-20T13:30:00Z","v":211340,"vw":20.150711},{"c":20.29,"h":20.3078,"l":20,"n":401,"o":20,"t":"2026-10-20T13:45:00Z","v":32635,"vw":20.127163},{"c":20.4799,"h":20.49,"l":20.26,"n":518,"o":20.34,"t":"2026-10-20T14:00:00Z","v":53583,"vw":20.368897},{"c":20.795,"h":20.83,"l":20.45,"n":254,"o":20.48,"t":"2026-10-20T14:15:00Z","v":20185,"vw":20.601776},{"c":20.78,"h":20.82,"l":20.6746,"n":225,"o":20.77,"t":"2026-10-20T14:30:00Z","v":11812,"vw":20.73855},{"c":20.755,"h":20.82,"l":20.7,"n":166,"o":20.775,"t":"2026-10-20T14:45:00Z","v":15811,"vw":20.75606},{"c":20.49,"h":20.76,"l":20.49,"n":262,"o":20.74,"t":"2026-10-20T15:00:00Z","v":14842,"vw":20.662755},{"c":20.54,"h":20.62,"l":20.5,"n":154,"o":20.5,"t":"2026-10-20T15:15:00Z","v":7724,"vw":20.55295},{"c":20.5101,"h":20.55,"l":20.45,"n":267,"o":20.53,"t":"2026-10-20T15:30:00Z","v":23864,"vw":20.499955},{"c":20.52,"h":20.58,"l":20.47,"n":241,"o":20.5,"t":"2026-10-20T15:45:00Z","v":38120,"vw":20.521275},{"c":20.55,"h":20.56,"l":20.505,"n":119,"o":20.52,"t":"2026-10-20T16:00:00Z","v":11955,"vw":20.528401},{"c":20.555,"h":20.558,"l":20.4601,"n":146,"o":20.558,"t":"2026-10-20T16:15:00Z","v":9986,"vw":20.505931},{"c":20.5725,"h":20.59,"l":20.55,"n":84,"o":20.5538,"t":"2026-10-20T16:30:00Z","v":8185,"vw":20.567645},{"c":20.51,"h":20.585,"l":20.49,"n":105,"o":20.58,"t":"2026-10-20T16:45:00Z","v":8254,"vw":20.522023},{"c":20.5381,"h":20.55,"l":20.5009,"n":185,"o":20.52,"t":"2026-10-20T17:00:00Z","v":35717,"vw":20.526907},{"c":20.555,"h":20.585,"l":20.545,"n":103,"o":20.55,"t":"2026-10-20T17:15:00Z","v":10591,"vw":20.559412},{"c":20.58,"h":20.6,"l":20.55,"n":181,"o":20.5501,"t":"2026-10-20T17:30:00Z","v":31612,"vw":20.57617},{"c":20.62,"h":20.62,"l":20.58,"n":200,"o":20.58,"t":"2026-10-20T17:45:00Z","v":3697,"vw":20.605069},{"c":20.59,"h":20.63,"l":20.575,"n":115,"o":20.63,"t":"2026-10-20T18:00:00Z","v":9043,"vw":20.599159},{"c":20.59,"h":20.606,"l":20.565,"n":97,"o":20.5999,"t":"2026-10-20T18:15:00Z","v":8301,"vw":20.585166},{"c":20.45,"h":20.59,"l":20.44,"n":143,"o":20.59,"t":"2026-10-20T18:30:00Z","v":10146,"vw":20.505994},{"c":20.52,"h":20.535,"l":20.46,"n":63,"o":20.46,"t":"2026-10-20T18:45:00Z","v":19042,"vw":20.522312},{"c":20.52,"h":20.56,"l":20.51,"n":142,"o":20.52,"t":"2026-10-20T19:00:00Z","v":12802,"vw":20.53347},{"c":20.51,"h":20.535,"l":20.49,"n":222,"o":20.52,"t":"2026-10-20T19:15:00Z","v":37196,"vw":20.520022},{"c":20.47,"h":20.54,"l":20.46,"n":257,"o":20.51,"t":"2026-10-20T19:30:00Z","v":30663,"vw":20.49682},{"c":20.49,"h":20.5,"l":20.455,"n":382,"o":20.48,"t":"2026-10-20T19:45:00Z","v":37009,"vw":20.478351},{"c":20.8342,"h":20.837,"l":20.48,"n":30,"o":20.48,"t":"2026-10-20T20:00:00Z","v":6165,"vw":20.505615},{"c":20.64,"h":20.73,"l":20.6,"n":23,"o":20.73,"t":"2026-10-20T20:15:00Z","v":1407,"vw":20.625673},{"c":20.89,"h":20.89,"l":20.64,"n":8,"o":20.8451,"t":"2026-10-20T20:30:00Z","v":6462,"vw":20.830387},{"c":20.8001,"h":20.8001,"l":20.6,"n":30,"o":20.6,"t":"2026-10-20T20:45:00Z","v":2831,"vw":20.777363},{"c":20.72,"h":20.8824,"l":20.72,"n":21,"o":20.84,"t":"2026-10-20T21:00:00Z","v":895,"vw":20.846217},{"c":20.76,"h":20.87,"l":20.76,"n":16,"o":20.87,"t":"2026-10-20T21:15:00Z","v":2113,"vw":20.777143},{"c":20.8,"h":20.8,"l":20.7,"n":19,"o":20.77,"t":"2026-10-20T21:30:00Z","v":7714,"vw":20.784067},{"c":20.84,"h":20.84,"l":20.84,"n":5,"o":20.84,"t":"2026-10-20T21:45:00Z","v":170,"vw":20.84},{"c":20.77,"h":20.84,"l":20.77,"n":4,"o":20.84,"t":"2026-10-20T22:00:00Z","v":362,"vw":20.79},{"c":20.83,"h":20.83,"l":20.83,"n":1,"o":20.83,"t":"2026-10-20T22:15:00Z","v":100,"vw":20.83},{"c":20.98,"h":20.983,"l":20.88,"n":20,"o":20.9125,"t":"2026-10-20T22:30:00Z","v":5086,"vw":20.907495},{"c":21,"h":21,"l":20.94,"n":10,"o":20.94,"t":"2026-10-20T22:45:00Z","v":1160,"vw":20.985435},{"c":20.9,"h":20.9888,"l":20.9,"n":3,"o":20.9644,"t":"2026-10-20T23:15:00Z","v":500,"vw":20.93064},{"c":20.98,"h":21,"l":20.92,"n":12,"o":20.92,"t":"2026-10-20T23:30:00Z","v":1032,"vw":20.966596},{"c":21.0399,"h":21.0399,"l":20.95,"n":34,"o":20.9999,"t":"2026-10-20T23:45:00Z","v":2707,"vw":20.987189},{"c":21.15,"h":21.4,"l":21.13,"n":155,"o":21.3229,"t":"2026-10-21T08:00:00Z","v":12093,"vw":21.249458},{"c":21.56,"h":21.56,"l":21.39,"n":115,"o":21.39,"t":"2026-10-21T08:15:00Z","v":10848,"vw":21.494294},{"c":21.55,"h":21.56,"l":21.55,"n":22,"o":21.56,"t":"2026-10-21T08:30:00Z","v":1636,"vw":21.551582},{"c":21.49,"h":21.5,"l":21.47,"n":19,"o":21.5,"t":"2026-10-21T08:45:00Z","v":839,"vw":21.48252},{"c":21.46,"h":21.46,"l":21.38,"n":57,"o":21.41,"t":"2026-10-21T09:00:00Z","v":3204,"vw":21.405441},{"c":21.4,"h":21.5,"l":21.4,"n":255,"o":21.5,"t":"2026-10-21T09:15:00Z","v":9610,"vw":21.432588},{"c":21.49,"h":21.5,"l":21.43,"n":55,"o":21.43,"t":"2026-10-21T09:30:00Z","v":4534,"vw":21.484734},{"c":21.4,"h":21.5,"l":21.39,"n":66,"o":21.5,"t":"2026-10-21T09:45:00Z","v":2788,"vw":21.43834},{"c":21.29,"h":21.4,"l":21.29,"n":101,"o":21.4,"t":"2026-10-21T10:00:00Z","v":17410,"vw":21.317158},{"c":21.28,"h":21.3025,"l":21.26,"n":13,"o":21.3025,"t":"2026-10-21T10:15:00Z","v":1725,"vw":21.29},{"c":21.38,"h":21.38,"l":21.29,"n":4,"o":21.37,"t":"2026-10-21T10:30:00Z","v":558,"vw":21.34482},{"c":21.38,"h":21.38,"l":21.38,"n":9,"o":21.38,"t":"2026-10-21T10:45:00Z","v":597,"vw":21.38},{"c":21.4,"h":21.45,"l":21.4,"n":33,"o":21.45,"t":"2026-10-21T11:00:00Z","v":2334,"vw":21.426058},{"c":21.3989,"h":21.44,"l":21.3,"n":4,"o":21.3,"t":"2026-10-21T11:15:00Z","v":765,"vw":21.390643},{"c":21.35,"h":21.37,"l":21.35,"n":3,"o":21.37,"t":"2026-10-21T11:30:00Z","v":351,"vw":21.355714},{"c":21.31,"h":21.32,"l":21.29,"n":29,"o":21.31,"t":"2026-10-21T11:45:00Z","v":3734,"vw":21.300265},{"c":21.42,"h":21.48,"l":21.35,"n":20,"o":21.48,"t":"2026-10-21T12:00:00Z","v":2919,"vw":21.403222},{"c":21.35,"h":21.38,"l":21.35,"n":7,"o":21.38,"t":"2026-10-21T12:15:00Z","v":318,"vw":21.36},{"c":21.48,"h":21.48,"l":21.36,"n":20,"o":21.36,"t":"2026-10-21T12:30:00Z","v":1507,"vw":21.408436},{"c":21.4,"h":21.4022,"l":21.4,"n":14,"o":21.4,"t":"2026-10-21T12:45:00Z","v":1453,"vw":21.400169},{"c":21.4664,"h":21.48,"l":21.42,"n":19,"o":21.448,"t":"2026-10-21T13:00:00Z","v":11831,"vw":21.477348},{"c":21.59,"h":21.65,"l":21.4579,"n":504,"o":21.4579,"t":"2026-10-21T13:15:00Z","v":13122,"vw":21.566273},{"c":21.41,"h":21.7,"l":21.4,"n":1238,"o":21.525,"t":"2026-10-21T13:30:00Z","v":187110,"vw":21.567775},{"c":21.695,"h":21.74,"l":21.38,"n":1341,"o":21.43,"t":"2026-10-21T13:45:00Z","v":258148,"vw":21.649442},{"c":21.675,"h":21.85,"l":21.66,"n":1494,"o":21.71,"t":"2026-10-21T14:00:00Z","v":259781,"vw":21.770081},{"c":21.58,"h":21.72,"l":21.55,"n":993,"o":21.68,"t":"2026-10-21T14:15:00Z","v":155719,"vw":21.630852},{"c":21.55,"h":21.665,"l":21.465,"n":826,"o":21.57,"t":"2026-10-21T14:30:00Z","v":121690,"vw":21.545025},{"c":21.51,"h":21.615,"l":21.465,"n":785,"o":21.55,"t":"2026-10-21T14:45:00Z","v":136558,"vw":21.539951},{"c":21.605,"h":21.625,"l":21.5,"n":589,"o":21.505,"t":"2026-10-21T15:00:00Z","v":82858,"vw":21.562445},{"c":21.585,"h":21.605,"l":21.51,"n":809,"o":21.6,"t":"2026-10-21T15:15:00Z","v":100603,"vw":21.556384},{"c":21.705,"h":21.71,"l":21.574,"n":812,"o":21.59,"t":"2026-10-21T15:30:00Z","v":134034,"vw":21.651673},{"c":21.665,"h":21.728,"l":21.665,"n":602,"o":21.71,"t":"2026-10-21T15:45:00Z","v":71891,"vw":21.697101},{"c":21.615,"h":21.665,"l":21.595,"n":658,"o":21.66,"t":"2026-10-21T16:00:00Z","v":108959,"vw":21.626308},{"c":21.61,"h":21.65,"l":21.57,"n":626,"o":21.62,"t":"2026-10-21T16:15:00Z","v":92262,"vw":21.614071},{"c":21.69,"h":21.79,"l":21.585,"n":700,"o":21.61,"t":"2026-10-21T16:30:00Z","v":98709,"vw":21.663237},{"c":21.64,"h":21.7,"l":21.61,"n":618,"o":21.685,"t":"2026-10-21T16:45:00Z","v":92334,"vw":21.643482},{"c":21.585,"h":21.655,"l":21.54,"n":590,"o":21.635,"t":"2026-10-21T17:00:00Z","v":82578,"vw":21.612758},{"c":21.565,"h":21.6,"l":21.545,"n":525,"o":21.585,"t":"2026-10-21T17:15:00Z","v":73180,"vw":21.569711},{"c":21.485,"h":21.565,"l":21.48,"n":636,"o":21.565,"t":"2026-10-21T17:30:00Z","v":98880,"vw":21.512001},{"c":21.46,"h":21.485,"l":21.46,"n":62,"o":21.485,"t":"2026-10-21T17:45:00Z","v":5602,"vw":21.466815}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09667244379348154,"strike":24.43344887586963,"iv":1.2907135431422314,"gamma":0.08557037453533531,"theta":-0.08894077095863906,"vega":0.002847771815428704,"rho":0.00011666097145744863,"breakevenPct":14.332888928749073},{"delta":0.15,"premium":0.375,"strike":28.71286486098389,"iv":3.309740827105761,"gamma":0.04340200424488469,"theta":-0.2999268025850879,"vega":0.003786232669408776,"rho":0.00016243476841735913,"breakevenPct":35.57615875545975},{"delta":0.2,"premium":0.35593965440569164,"strike":24.97517235245533,"iv":2.1401573934605542,"gamma":0.08230207222174582,"theta":-0.2313794114101256,"vega":0.0045406009644963045,"rho":0.00022469927589778785,"breakevenPct":18.066241001449676},{"delta":0.25,"premium":0.37439768871540563,"strike":23.524092451383776,"iv":1.644044851434586,"gamma":0.11914200504167757,"theta":-0.20333190663631592,"vega":0.005159389747139406,"rho":0.0002848348695238255,"breakevenPct":11.388907667672726},{"delta":0.3,"premium":0.16678997613365157,"strike":21.95202863961814,"iv":0.5552815274463007,"gamma":0.3885713603818616,"theta":-0.07617050119331742,"vega":0.005395942720763723,"rho":0.00036165158434773193,"breakevenPct":3.094004268244187},{"delta":0.35,"premium":0.2085560859188544,"strike":21.832696897374703,"iv":0.5522505011933174,"gamma":0.40790310262529833,"theta":-0.07908219570405728,"vega":0.005634606205250596,"rho":0.0004193982659282187,"breakevenPct":2.7324772001564046},{"delta":0.4,"premium":0.2503221957040573,"strike":21.713365155131264,"iv":0.5492194749403341,"gamma":0.4272348448687351,"theta":-0.08199389021479714,"vega":0.005873269689737471,"rho":0.0004771449475087056,"breakevenPct":2.3709501320686224},{"delta":0.45,"premium":0.2920883054892601,"strike":21.59403341288783,"iv":0.5461884486873508,"gamma":0.44656658711217184,"theta":-0.084905584725537,"vega":0.006111933174224344,"rho":0.0005348916290891924,"breakevenPct":2.0094230639808397},{"delta":0.5,"premium":0.33955377574370704,"strike":21.475743707093823,"iv":0.5443627459954233,"gamma":0.45828768878718534,"theta":-0.08671972540045766,"vega":0.0062611899313501146,"rho":0.0005923455060722653,"breakevenPct":1.6793170954907},{"delta":0.55,"premium":0.4082036613272312,"strike":21.36132723112128,"iv":0.5470172082379863,"gamma":0.4417201830663615,"theta":-0.08445427917620137,"vega":0.00607812356979405,"rho":0.000648711033891366,"breakevenPct":1.466002761354061},{"delta":0.6,"premium":0.4768535469107551,"strike":21.24691075514874,"iv":0.5496716704805492,"gamma":0.42515267734553774,"theta":-0.08218883295194508,"vega":0.005895057208237986,"rho":0.0007050765617104666,"breakevenPct":1.2526884272174224},{"delta":0.65,"premium":0.5455034324942792,"strike":21.1324942791762,"iv":0.5523261327231122,"gamma":0.40858517162471397,"theta":-0.07992338672768878,"vega":0.005711990846681922,"rho":0.0007614420895295673,"breakevenPct":1.0393740930807833},{"delta":0.7,"premium":0.6141533180778032,"strike":21.01807780320366,"iv":0.5549805949656751,"gamma":0.3920176659038902,"theta":-0.07765794050343248,"vega":0.005528924485125858,"rho":0.0008178076173486679,"breakevenPct":0.8260597589441447},{"delta":0.75,"premium":0.9030713342140029,"strike":20.721928665785995,"iv":0.7022772787318363,"gamma":0.2981369881109643,"theta":-0.08831162483487451,"vega":0.005055085865257596,"rho":0.0008624170597543053,"breakevenPct":0.7923560941505557},{"delta":0.8,"premium":1.2305793991416314,"strike":20.3826895565093,"iv":0.8468098712446352,"gamma":0.20866537911301852,"theta":-0.09475379113018598,"vega":0.004441917024320457,"rho":0.0009050130951864852,"breakevenPct":0.7376786560285781},{"delta":0.85,"premium":1.552467811158798,"strike":20.025035765379112,"iv":0.9300716738197423,"gamma":0.1579500715307583,"theta":-0.08760071530758226,"vega":0.0036550786838340493,"rho":0.0009480037345578569,"breakevenPct":0.5709791495591349},{"delta":0.9,"premium":3.3054836891999764,"strike":18.294516310800024,"iv":1.7319720484037362,"gamma":0.06275454391098541,"theta":-0.11965809931021584,"vega":0.002848708573579654,"rho":0.0009161869866405318,"breakevenPct":0.6758331391284229}],"put":[{"delta":0.1,"premium":0.28292041514650246,"strike":17.0523381126114,"iv":2.84724188393177,"gamma":0.0554991696219347,"theta":-0.20929610972969478,"vega":0.002819164190047478,"rho":-0.00013935981838968884,"breakevenPct":21.839115835633187},{"delta":0.15,"premium":0.1337654183135345,"strike":20.010288180720547,"iv":0.9872550245051995,"gamma":0.20498451638543655,"theta":-0.09111450451601741,"vega":0.00374091596671517,"rho":-0.00019834416929243623,"breakevenPct":7.357153286380734},{"delta":0.2,"premium":0.3548310025031227,"strike":19.17927997775002,"iv":1.890852036970296,"gamma":0.11180666763990357,"theta":-0.20120525173071352,"vega":0.004519879291272523,"rho":-0.00026715350867846465,"breakevenPct":12.260783149629926},{"delta":0.25,"premium":0.23099121864391917,"strike":20.280078056498496,"iv":1.066092643396961,"gamma":0.2886466509289582,"theta":-0.12193968236510681,"vega":0.0050519958019904655,"rho":-0.00032534815841091854,"breakevenPct":6.552846246308182},{"delta":0.3,"premium":0.16510257529463118,"strike":21.037756438236578,"iv":0.5261487560017459,"gamma":0.4102730685290266,"theta":-0.0709230903535574,"vega":0.005467961588825841,"rho":-0.00038514507710431267,"breakevenPct":2.7142677094292726},{"delta":0.35,"premium":0.2087516368398079,"strike":21.14687909209952,"iv":0.524555565255347,"gamma":0.427536272370144,"theta":-0.07330196420776953,"vega":0.005664382365779136,"rho":-0.0004479705619839927,"breakevenPct":2.4091006513180417},{"delta":0.4,"premium":0.25240069838498475,"strike":21.25600174596246,"iv":0.522962374508948,"gamma":0.4447994762112615,"theta":-0.07568083806198167,"vega":0.005860803142732431,"rho":-0.0005107960468636729,"breakevenPct":2.103933593206811},{"delta":0.45,"premium":0.29604975993016147,"strike":21.365124399825405,"iv":0.521369183762549,"gamma":0.4620626800523789,"theta":-0.0780597119161938,"vega":0.0060572239196857265,"rho":-0.000573621531743353,"breakevenPct":1.7987665350955802},{"delta":0.5,"premium":0.33969882147533825,"strike":21.474247053688345,"iv":0.5197759930161501,"gamma":0.4793258838934963,"theta":-0.08043858577040594,"vega":0.0062536446966390226,"rho":-0.000636447016623033,"breakevenPct":1.4935994769843495},{"delta":0.55,"premium":0.406508875739645,"strike":21.586936731907148,"iv":0.5208257624032772,"gamma":0.4677687756030951,"theta":-0.0786179335457442,"vega":0.006108739189804278,"rho":-0.0007004521880573721,"breakevenPct":1.2797583026450638},{"delta":0.6,"premium":0.480473372781065,"strike":21.700728265817023,"iv":0.5226919435593992,"gamma":0.44730905780609925,"theta":-0.07550004551661357,"vega":0.005858397815202549,"rho":-0.0007648217652860823,"breakevenPct":1.0941277416175315},{"delta":0.65,"premium":0.5544378698224852,"strike":21.8145197997269,"iv":0.5245581247155211,"gamma":0.42684934000910335,"theta":-0.07238215748748293,"vega":0.005608056440600819,"rho":-0.0008291913425147925,"breakevenPct":0.9084971805899985},{"delta":0.7,"premium":0.6284023668639053,"strike":21.928311333636778,"iv":0.5264243058716431,"gamma":0.40638962221210745,"theta":-0.0692642694583523,"vega":0.00535771506599909,"rho":-0.0008935609197435028,"breakevenPct":0.722866619562466},{"delta":0.75,"premium":0.7181990659661412,"strike":22.053998832457676,"iv":0.5231180969060129,"gamma":0.37504319906596617,"theta":-0.06337968476357268,"vega":0.004930005837711617,"rho":-0.0009591566617831826,"breakevenPct":0.5555825379094084},{"delta":0.8,"premium":0.8349532983070637,"strike":22.19994162288383,"iv":0.5110048453006422,"gamma":0.32515995329830705,"theta":-0.05278423817863397,"vega":0.004200291885580852,"rho":-0.0010268401979604594,"breakevenPct":0.4195370562723493},{"delta":0.85,"premium":0.9517075306479859,"strike":22.34588441330998,"iv":0.4988915936952714,"gamma":0.27527670753064803,"theta":-0.042188791593695284,"vega":0.0034705779334500884,"rho":-0.001094523734137736,"breakevenPct":0.28349157463529046},{"delta":0.9,"premium":1.0684617629889082,"strike":22.491827203736136,"iv":0.48677834208990073,"gamma":0.2253934617629889,"theta":-0.031593345008756574,"vega":0.002740863981319323,"rho":-0.0011622072703150127,"breakevenPct":0.14744609299823136}]},"raw":{"call":[{"delta":0.1,"premium":0.09667244379348154,"strike":24.43344887586963,"iv":1.2907135431422314,"gamma":0.08557037453533531,"theta":-0.08894077095863906,"vega":0.002847771815428704,"rho":0.00011666097145744863,"breakevenPct":14.332888928749073},{"delta":0.15,"premium":0.375,"strike":28.71286486098389,"iv":3.309740827105761,"gamma":0.04340200424488469,"theta":-0.2999268025850879,"vega":0.003786232669408776,"rho":0.00016243476841735913,"breakevenPct":35.57615875545975},{"delta":0.2,"premium":0.35593965440569164,"strike":24.97517235245533,"iv":2.1401573934605542,"gamma":0.08230207222174582,"theta":-0.2313794114101256,"vega":0.0045406009644963045,"rho":0.00022469927589778785,"breakevenPct":18.066241001449676},{"delta":0.25,"premium":0.37439768871540563,"strike":23.524092451383776,"iv":1.644044851434586,"gamma":0.11914200504167757,"theta":-0.20333190663631592,"vega":0.005159389747139406,"rho":0.0002848348695238255,"breakevenPct":11.388907667672726},{"delta":0.3,"premium":0.16678997613365157,"strike":21.95202863961814,"iv":0.5552815274463007,"gamma":0.3885713603818616,"theta":-0.07617050119331742,"vega":0.005395942720763723,"rho":0.00036165158434773193,"breakevenPct":3.094004268244187},{"delta":0.35,"premium":0.2085560859188544,"strike":21.832696897374703,"iv":0.5522505011933174,"gamma":0.40790310262529833,"theta":-0.07908219570405728,"vega":0.005634606205250596,"rho":0.0004193982659282187,"breakevenPct":2.7324772001564046},{"delta":0.4,"premium":0.2503221957040573,"strike":21.713365155131264,"iv":0.5492194749403341,"gamma":0.4272348448687351,"theta":-0.08199389021479714,"vega":0.005873269689737471,"rho":0.0004771449475087056,"breakevenPct":2.3709501320686224},{"delta":0.45,"premium":0.2920883054892601,"strike":21.59403341288783,"iv":0.5461884486873508,"gamma":0.44656658711217184,"theta":-0.084905584725537,"vega":0.006111933174224344,"rho":0.0005348916290891924,"breakevenPct":2.0094230639808397},{"delta":0.5,"premium":0.33955377574370704,"strike":21.475743707093823,"iv":0.5443627459954233,"gamma":0.45828768878718534,"theta":-0.08671972540045766,"vega":0.0062611899313501146,"rho":0.0005923455060722653,"breakevenPct":1.6793170954907},{"delta":0.55,"premium":0.4082036613272312,"strike":21.36132723112128,"iv":0.5470172082379863,"gamma":0.4417201830663615,"theta":-0.08445427917620137,"vega":0.00607812356979405,"rho":0.000648711033891366,"breakevenPct":1.466002761354061},{"delta":0.6,"premium":0.4768535469107551,"strike":21.24691075514874,"iv":0.5496716704805492,"gamma":0.42515267734553774,"theta":-0.08218883295194508,"vega":0.005895057208237986,"rho":0.0007050765617104666,"breakevenPct":1.2526884272174224},{"delta":0.65,"premium":0.5455034324942792,"strike":21.1324942791762,"iv":0.5523261327231122,"gamma":0.40858517162471397,"theta":-0.07992338672768878,"vega":0.005711990846681922,"rho":0.0007614420895295673,"breakevenPct":1.0393740930807833},{"delta":0.7,"premium":0.6141533180778032,"strike":21.01807780320366,"iv":0.5549805949656751,"gamma":0.3920176659038902,"theta":-0.07765794050343248,"vega":0.005528924485125858,"rho":0.0008178076173486679,"breakevenPct":0.8260597589441447},{"delta":0.75,"premium":0.9030713342140029,"strike":20.721928665785995,"iv":0.7022772787318363,"gamma":0.2981369881109643,"theta":-0.08831162483487451,"vega":0.005055085865257596,"rho":0.0008624170597543053,"breakevenPct":0.7923560941505557},{"delta":0.8,"premium":1.2305793991416314,"strike":20.3826895565093,"iv":0.8468098712446352,"gamma":0.20866537911301852,"theta":-0.09475379113018598,"vega":0.004441917024320457,"rho":0.0009050130951864852,"breakevenPct":0.7376786560285781},{"delta":0.85,"premium":1.552467811158798,"strike":20.025035765379112,"iv":0.9300716738197423,"gamma":0.1579500715307583,"theta":-0.08760071530758226,"vega":0.0036550786838340493,"rho":0.0009480037345578569,"breakevenPct":0.5709791495591349},{"delta":0.9,"premium":3.3054836891999764,"strike":18.294516310800024,"iv":1.7319720484037362,"gamma":0.06275454391098541,"theta":-0.11965809931021584,"vega":0.002848708573579654,"rho":0.0009161869866405318,"breakevenPct":0.6758331391284229}],"put":[{"delta":0.1,"premium":0.28292041514650246,"strike":17.0523381126114,"iv":2.84724188393177,"gamma":0.0554991696219347,"theta":-0.20929610972969478,"vega":0.002819164190047478,"rho":-0.00013935981838968884,"breakevenPct":21.839115835633187},{"delta":0.15,"premium":0.1337654183135345,"strike":20.010288180720547,"iv":0.9872550245051995,"gamma":0.20498451638543655,"theta":-0.09111450451601741,"vega":0.00374091596671517,"rho":-0.00019834416929243623,"breakevenPct":7.357153286380734},{"delta":0.2,"premium":0.3548310025031227,"strike":19.17927997775002,"iv":1.890852036970296,"gamma":0.11180666763990357,"theta":-0.20120525173071352,"vega":0.004519879291272523,"rho":-0.00026715350867846465,"breakevenPct":12.260783149629926},{"delta":0.25,"premium":0.23099121864391917,"strike":20.280078056498496,"iv":1.066092643396961,"gamma":0.2886466509289582,"theta":-0.12193968236510681,"vega":0.0050519958019904655,"rho":-0.00032534815841091854,"breakevenPct":6.552846246308182},{"delta":0.3,"premium":0.16510257529463118,"strike":21.037756438236578,"iv":0.5261487560017459,"gamma":0.4102730685290266,"theta":-0.0709230903535574,"vega":0.005467961588825841,"rho":-0.00038514507710431267,"breakevenPct":2.7142677094292726},{"delta":0.35,"premium":0.2087516368398079,"strike":21.14687909209952,"iv":0.524555565255347,"gamma":0.427536272370144,"theta":-0.07330196420776953,"vega":0.005664382365779136,"rho":-0.0004479705619839927,"breakevenPct":2.4091006513180417},{"delta":0.4,"premium":0.25240069838498475,"strike":21.25600174596246,"iv":0.522962374508948,"gamma":0.4447994762112615,"theta":-0.07568083806198167,"vega":0.005860803142732431,"rho":-0.0005107960468636729,"breakevenPct":2.103933593206811},{"delta":0.45,"premium":0.29604975993016147,"strike":21.365124399825405,"iv":0.521369183762549,"gamma":0.4620626800523789,"theta":-0.0780597119161938,"vega":0.0060572239196857265,"rho":-0.000573621531743353,"breakevenPct":1.7987665350955802},{"delta":0.5,"premium":0.33969882147533825,"strike":21.474247053688345,"iv":0.5197759930161501,"gamma":0.4793258838934963,"theta":-0.08043858577040594,"vega":0.0062536446966390226,"rho":-0.000636447016623033,"breakevenPct":1.4935994769843495},{"delta":0.55,"premium":0.406508875739645,"strike":21.586936731907148,"iv":0.5208257624032772,"gamma":0.4677687756030951,"theta":-0.0786179335457442,"vega":0.006108739189804278,"rho":-0.0007004521880573721,"breakevenPct":1.2797583026450638},{"delta":0.6,"premium":0.480473372781065,"strike":21.700728265817023,"iv":0.5226919435593992,"gamma":0.44730905780609925,"theta":-0.07550004551661357,"vega":0.005858397815202549,"rho":-0.0007648217652860823,"breakevenPct":1.0941277416175315},{"delta":0.65,"premium":0.5544378698224852,"strike":21.8145197997269,"iv":0.5245581247155211,"gamma":0.42684934000910335,"theta":-0.07238215748748293,"vega":0.005608056440600819,"rho":-0.0008291913425147925,"breakevenPct":0.9084971805899985},{"delta":0.7,"premium":0.6284023668639053,"strike":21.928311333636778,"iv":0.5264243058716431,"gamma":0.40638962221210745,"theta":-0.0692642694583523,"vega":0.00535771506599909,"rho":-0.0008935609197435028,"breakevenPct":0.722866619562466},{"delta":0.75,"premium":0.7181990659661412,"strike":22.053998832457676,"iv":0.5231180969060129,"gamma":0.37504319906596617,"theta":-0.06337968476357268,"vega":0.004930005837711617,"rho":-0.0009591566617831826,"breakevenPct":0.5555825379094084},{"delta":0.8,"premium":0.8349532983070637,"strike":22.19994162288383,"iv":0.5110048453006422,"gamma":0.32515995329830705,"theta":-0.05278423817863397,"vega":0.004200291885580852,"rho":-0.0010268401979604594,"breakevenPct":0.4195370562723493},{"delta":0.85,"premium":0.9517075306479859,"strike":22.34588441330998,"iv":0.4988915936952714,"gamma":0.27527670753064803,"theta":-0.042188791593695284,"vega":0.0034705779334500884,"rho":-0.001094523734137736,"breakevenPct":0.28349157463529046},{"delta":0.9,"premium":1.0684617629889082,"strike":22.491827203736136,"iv":0.48677834208990073,"gamma":0.2253934617629889,"theta":-0.031593345008756574,"vega":0.002740863981319323,"rho":-0.0011622072703150127,"breakevenPct":0.14744609299823136}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}