{"symbol":"PCY","url":"https://intraalpha.com/companies/PCY","capturedAt":"2026-10-23T04:07:23.158Z","state":"ready","quote":{"symbol":"PCY","last_price":20.25,"prev_close":20.12,"regular_close":20.25,"change":0.13,"change_pct":0.6461,"regular_change":0.13,"regular_change_pct":0.6461,"extended_change":0,"extended_change_pct":0,"bid":18.88,"ask":20.66,"bid_size":100,"ask_size":100,"volume":614107,"vwap":20.181023,"open":20.13,"high":20.255,"low":20.09,"close":20.25,"trade_count":1679,"last_trade_at":"2026-10-23T00:00:00.178480029Z","last_quote_at":"2026-10-23T00:00:00.28800366Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:20.240891039-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1200000000,"net_expense_ratio":0.005,"portfolio_turnover":0.17,"dividend_yield":0.0669,"inception_date":"2007-10-11","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:22.774345+00:00"},"optionObservedAt":"2026-10-22T19:46:56.050Z","bars":[{"c":20.245,"h":20.27,"l":20.245,"n":3,"o":20.27,"t":"2026-10-16T13:30:00Z","v":1482,"vw":20.259723},{"c":20.285,"h":20.285,"l":20.275,"n":18,"o":20.28,"t":"2026-10-16T13:35:00Z","v":1741,"vw":20.27961},{"c":20.305,"h":20.31,"l":20.285,"n":29,"o":20.285,"t":"2026-10-16T13:40:00Z","v":2135,"vw":20.297628},{"c":20.295,"h":20.295,"l":20.29,"n":15,"o":20.295,"t":"2026-10-16T13:45:00Z","v":1949,"vw":20.293583},{"c":20.315,"h":20.315,"l":20.295,"n":16,"o":20.295,"t":"2026-10-16T13:50:00Z","v":3299,"vw":20.308633},{"c":20.315,"h":20.315,"l":20.315,"n":22,"o":20.315,"t":"2026-10-16T13:55:00Z","v":1369,"vw":20.315},{"c":20.335,"h":20.34,"l":20.335,"n":28,"o":20.34,"t":"2026-10-16T14:00:00Z","v":2835,"vw":20.339807},{"c":20.32,"h":20.32,"l":20.315,"n":8,"o":20.315,"t":"2026-10-16T14:05:00Z","v":2533,"vw":20.315408},{"c":20.325,"h":20.3279,"l":20.3247,"n":5,"o":20.3247,"t":"2026-10-16T14:10:00Z","v":1885,"vw":20.327044},{"c":20.31,"h":20.325,"l":20.31,"n":41,"o":20.325,"t":"2026-10-16T14:15:00Z","v":2800,"vw":20.318234},{"c":20.31,"h":20.315,"l":20.31,"n":10,"o":20.3101,"t":"2026-10-16T14:20:00Z","v":14107,"vw":20.310193},{"c":20.315,"h":20.315,"l":20.315,"n":5,"o":20.315,"t":"2026-10-16T14:25:00Z","v":222,"vw":20.315},{"c":20.315,"h":20.315,"l":20.31,"n":20,"o":20.3102,"t":"2026-10-16T14:30:00Z","v":11685,"vw":20.311542},{"c":20.3001,"h":20.315,"l":20.3001,"n":15,"o":20.315,"t":"2026-10-16T14:35:00Z","v":478,"vw":20.305134},{"c":20.305,"h":20.315,"l":20.3,"n":36,"o":20.305,"t":"2026-10-16T14:40:00Z","v":26534,"vw":20.301568},{"c":20.31,"h":20.315,"l":20.31,"n":22,"o":20.31,"t":"2026-10-16T14:45:00Z","v":1753,"vw":20.310333},{"c":20.3101,"h":20.3101,"l":20.305,"n":3,"o":20.305,"t":"2026-10-16T14:50:00Z","v":214,"vw":20.30755},{"c":20.305,"h":20.32,"l":20.305,"n":17,"o":20.315,"t":"2026-10-16T14:55:00Z","v":1165,"vw":20.309044},{"c":20.31,"h":20.31,"l":20.31,"n":5,"o":20.31,"t":"2026-10-16T15:00:00Z","v":466,"vw":20.31},{"c":20.325,"h":20.33,"l":20.315,"n":22,"o":20.315,"t":"2026-10-16T15:05:00Z","v":5494,"vw":20.321755},{"c":20.33,"h":20.335,"l":20.33,"n":15,"o":20.335,"t":"2026-10-16T15:10:00Z","v":3362,"vw":20.334499},{"c":20.325,"h":20.325,"l":20.3201,"n":7,"o":20.325,"t":"2026-10-16T15:15:00Z","v":744,"vw":20.321954},{"c":20.325,"h":20.33,"l":20.325,"n":17,"o":20.33,"t":"2026-10-16T15:20:00Z","v":1120,"vw":20.326831},{"c":20.3163,"h":20.325,"l":20.315,"n":12,"o":20.315,"t":"2026-10-16T15:25:00Z","v":1897,"vw":20.316882},{"c":20.315,"h":20.32,"l":20.315,"n":5,"o":20.32,"t":"2026-10-16T15:35:00Z","v":901,"vw":20.316111},{"c":20.315,"h":20.315,"l":20.315,"n":6,"o":20.315,"t":"2026-10-16T15:40:00Z","v":1383,"vw":20.315},{"c":20.295,"h":20.315,"l":20.295,"n":17,"o":20.31,"t":"2026-10-16T15:45:00Z","v":4343,"vw":20.304952},{"c":20.295,"h":20.295,"l":20.29,"n":13,"o":20.29,"t":"2026-10-16T15:50:00Z","v":1749,"vw":20.293658},{"c":20.29,"h":20.2961,"l":20.29,"n":4,"o":20.2961,"t":"2026-10-16T15:55:00Z","v":351,"vw":20.29367},{"c":20.27,"h":20.2781,"l":20.255,"n":51,"o":20.2781,"t":"2026-10-16T16:00:00Z","v":8266,"vw":20.268274},{"c":20.275,"h":20.285,"l":20.275,"n":13,"o":20.285,"t":"2026-10-16T16:05:00Z","v":1508,"vw":20.279791},{"c":20.28,"h":20.2801,"l":20.278,"n":34,"o":20.2801,"t":"2026-10-16T16:10:00Z","v":3853,"vw":20.279903},{"c":20.2575,"h":20.285,"l":20.255,"n":13,"o":20.28,"t":"2026-10-16T16:15:00Z","v":1346,"vw":20.273283},{"c":20.27,"h":20.27,"l":20.2577,"n":10,"o":20.2577,"t":"2026-10-16T16:20:00Z","v":898,"vw":20.261345},{"c":20.2661,"h":20.2661,"l":20.2661,"n":1,"o":20.2661,"t":"2026-10-16T16:25:00Z","v":110,"vw":20.2661},{"c":20.26,"h":20.26,"l":20.26,"n":4,"o":20.26,"t":"2026-10-16T16:30:00Z","v":342,"vw":20.26},{"c":20.26,"h":20.26,"l":20.255,"n":12,"o":20.255,"t":"2026-10-16T16:35:00Z","v":686,"vw":20.256667},{"c":20.265,"h":20.265,"l":20.26,"n":11,"o":20.26,"t":"2026-10-16T16:40:00Z","v":1650,"vw":20.260335},{"c":20.245,"h":20.26,"l":20.245,"n":19,"o":20.2562,"t":"2026-10-16T16:45:00Z","v":5783,"vw":20.254623},{"c":20.245,"h":20.245,"l":20.245,"n":4,"o":20.245,"t":"2026-10-16T16:50:00Z","v":768,"vw":20.245},{"c":20.255,"h":20.255,"l":20.25,"n":8,"o":20.25,"t":"2026-10-16T16:55:00Z","v":752,"vw":20.253208},{"c":20.26,"h":20.265,"l":20.26,"n":4,"o":20.265,"t":"2026-10-16T17:00:00Z","v":320,"vw":20.261667},{"c":20.26,"h":20.26,"l":20.255,"n":9,"o":20.255,"t":"2026-10-16T17:05:00Z","v":595,"vw":20.257},{"c":20.255,"h":20.265,"l":20.255,"n":29,"o":20.26,"t":"2026-10-16T17:10:00Z","v":3000,"vw":20.260372},{"c":20.255,"h":20.255,"l":20.255,"n":11,"o":20.255,"t":"2026-10-16T17:15:00Z","v":600,"vw":20.255},{"c":20.26,"h":20.26,"l":20.255,"n":21,"o":20.255,"t":"2026-10-16T17:20:00Z","v":1464,"vw":20.258956},{"c":20.265,"h":20.27,"l":20.265,"n":38,"o":20.265,"t":"2026-10-16T17:25:00Z","v":4019,"vw":20.269026},{"c":20.265,"h":20.265,"l":20.265,"n":8,"o":20.265,"t":"2026-10-16T17:30:00Z","v":480,"vw":20.265},{"c":20.255,"h":20.2601,"l":20.255,"n":16,"o":20.2601,"t":"2026-10-16T17:35:00Z","v":2175,"vw":20.258635},{"c":20.28,"h":20.28,"l":20.26,"n":15,"o":20.26,"t":"2026-10-16T17:40:00Z","v":1229,"vw":20.275419},{"c":20.275,"h":20.275,"l":20.275,"n":1,"o":20.275,"t":"2026-10-16T17:45:00Z","v":441,"vw":20.275},{"c":20.26,"h":20.264,"l":20.26,"n":12,"o":20.26,"t":"2026-10-16T17:50:00Z","v":813,"vw":20.26195},{"c":20.26,"h":20.26,"l":20.26,"n":2,"o":20.26,"t":"2026-10-16T17:55:00Z","v":128,"vw":20.26},{"c":20.255,"h":20.255,"l":20.255,"n":5,"o":20.255,"t":"2026-10-16T18:00:00Z","v":369,"vw":20.255},{"c":20.25,"h":20.25,"l":20.25,"n":9,"o":20.25,"t":"2026-10-16T18:05:00Z","v":709,"vw":20.25},{"c":20.245,"h":20.245,"l":20.245,"n":4,"o":20.245,"t":"2026-10-16T18:10:00Z","v":1246,"vw":20.245},{"c":20.2497,"h":20.2497,"l":20.245,"n":16,"o":20.2459,"t":"2026-10-16T18:15:00Z","v":3387,"vw":20.246097},{"c":20.2474,"h":20.2483,"l":20.24,"n":12,"o":20.245,"t":"2026-10-16T18:20:00Z","v":2680,"vw":20.24586},{"c":20.245,"h":20.245,"l":20.245,"n":2,"o":20.245,"t":"2026-10-16T18:25:00Z","v":200,"vw":20.245},{"c":20.235,"h":20.245,"l":20.235,"n":7,"o":20.245,"t":"2026-10-16T18:30:00Z","v":907,"vw":20.238513},{"c":20.245,"h":20.245,"l":20.24,"n":10,"o":20.24,"t":"2026-10-16T18:35:00Z","v":686,"vw":20.243638},{"c":20.245,"h":20.245,"l":20.245,"n":1,"o":20.245,"t":"2026-10-16T18:40:00Z","v":167,"vw":20.245},{"c":20.245,"h":20.245,"l":20.245,"n":3,"o":20.245,"t":"2026-10-16T18:45:00Z","v":123,"vw":20.245},{"c":20.255,"h":20.255,"l":20.2401,"n":18,"o":20.2401,"t":"2026-10-16T18:50:00Z","v":1847,"vw":20.244249},{"c":20.265,"h":20.265,"l":20.255,"n":15,"o":20.2576,"t":"2026-10-16T19:00:00Z","v":1110,"vw":20.261252},{"c":20.265,"h":20.265,"l":20.26,"n":11,"o":20.26,"t":"2026-10-16T19:05:00Z","v":1461,"vw":20.263121},{"c":20.27,"h":20.2701,"l":20.27,"n":4,"o":20.2701,"t":"2026-10-16T19:10:00Z","v":280,"vw":20.27005},{"c":20.265,"h":20.275,"l":20.265,"n":15,"o":20.275,"t":"2026-10-16T19:15:00Z","v":1314,"vw":20.271222},{"c":20.27,"h":20.275,"l":20.265,"n":26,"o":20.265,"t":"2026-10-16T19:20:00Z","v":2797,"vw":20.270543},{"c":20.275,"h":20.2799,"l":20.275,"n":13,"o":20.275,"t":"2026-10-16T19:25:00Z","v":1335,"vw":20.276396},{"c":20.2699,"h":20.28,"l":20.265,"n":34,"o":20.275,"t":"2026-10-16T19:30:00Z","v":5950,"vw":20.276283},{"c":20.265,"h":20.265,"l":20.265,"n":6,"o":20.265,"t":"2026-10-16T19:35:00Z","v":445,"vw":20.265},{"c":20.265,"h":20.265,"l":20.265,"n":4,"o":20.265,"t":"2026-10-16T19:40:00Z","v":537,"vw":20.265},{"c":20.265,"h":20.265,"l":20.26,"n":8,"o":20.265,"t":"2026-10-16T19:45:00Z","v":885,"vw":20.263755},{"c":20.255,"h":20.26,"l":20.255,"n":48,"o":20.26,"t":"2026-10-16T19:50:00Z","v":5555,"vw":20.258589},{"c":20.26,"h":20.27,"l":20.245,"n":76,"o":20.25,"t":"2026-10-16T19:55:00Z","v":7682,"vw":20.255905},{"c":20.27,"h":20.27,"l":20.27,"n":3,"o":20.27,"t":"2026-10-16T20:00:00Z","v":2774,"vw":20.27},{"c":20.1699,"h":20.1699,"l":20.09,"n":17,"o":20.15,"t":"2026-10-19T13:30:00Z","v":3895,"vw":20.123238},{"c":20.12,"h":20.15,"l":20.12,"n":18,"o":20.15,"t":"2026-10-19T13:35:00Z","v":1592,"vw":20.134958},{"c":20.1178,"h":20.125,"l":20.11,"n":11,"o":20.125,"t":"2026-10-19T13:40:00Z","v":1460,"vw":20.116405},{"c":20.1101,"h":20.115,"l":20.1101,"n":4,"o":20.115,"t":"2026-10-19T13:45:00Z","v":2063,"vw":20.11162},{"c":20.125,"h":20.125,"l":20.125,"n":1,"o":20.125,"t":"2026-10-19T13:50:00Z","v":149,"vw":20.125},{"c":20.125,"h":20.13,"l":20.125,"n":11,"o":20.13,"t":"2026-10-19T13:55:00Z","v":7763,"vw":20.12533},{"c":20.12,"h":20.125,"l":20.1199,"n":14,"o":20.125,"t":"2026-10-19T14:00:00Z","v":2461,"vw":20.122688},{"c":20.12,"h":20.12,"l":20.115,"n":2,"o":20.115,"t":"2026-10-19T14:05:00Z","v":325,"vw":20.118231},{"c":20.1201,"h":20.13,"l":20.115,"n":33,"o":20.115,"t":"2026-10-19T14:15:00Z","v":2062,"vw":20.123283},{"c":20.11,"h":20.115,"l":20.11,"n":8,"o":20.11,"t":"2026-10-19T14:20:00Z","v":986,"vw":20.11276},{"c":20.1,"h":20.1,"l":20.1,"n":3,"o":20.1,"t":"2026-10-19T14:25:00Z","v":324,"vw":20.1},{"c":20.085,"h":20.095,"l":20.085,"n":11,"o":20.095,"t":"2026-10-19T14:30:00Z","v":2214,"vw":20.089743},{"c":20.085,"h":20.085,"l":20.085,"n":7,"o":20.085,"t":"2026-10-19T14:35:00Z","v":2846,"vw":20.085},{"c":20.08,"h":20.085,"l":20.08,"n":21,"o":20.085,"t":"2026-10-19T14:40:00Z","v":3744,"vw":20.084313},{"c":20.0751,"h":20.0751,"l":20.075,"n":12,"o":20.075,"t":"2026-10-19T14:45:00Z","v":1321,"vw":20.07503},{"c":20.085,"h":20.09,"l":20.07,"n":32,"o":20.07,"t":"2026-10-19T14:50:00Z","v":16559,"vw":20.085974},{"c":20.085,"h":20.085,"l":20.08,"n":6,"o":20.08,"t":"2026-10-19T14:55:00Z","v":1996,"vw":20.080807},{"c":20.08,"h":20.08,"l":20.075,"n":3,"o":20.075,"t":"2026-10-19T15:00:00Z","v":856,"vw":20.076875},{"c":20.08,"h":20.08,"l":20.075,"n":9,"o":20.075,"t":"2026-10-19T15:05:00Z","v":683,"vw":20.077252},{"c":20.08,"h":20.085,"l":20.08,"n":5,"o":20.08,"t":"2026-10-19T15:10:00Z","v":1212,"vw":20.084099},{"c":20.075,"h":20.08,"l":20.075,"n":8,"o":20.08,"t":"2026-10-19T15:15:00Z","v":4236,"vw":20.07791},{"c":20.075,"h":20.08,"l":20.075,"n":6,"o":20.08,"t":"2026-10-19T15:20:00Z","v":1503,"vw":20.076372},{"c":20.085,"h":20.085,"l":20.08,"n":12,"o":20.08,"t":"2026-10-19T15:25:00Z","v":1678,"vw":20.084317},{"c":20.075,"h":20.085,"l":20.075,"n":11,"o":20.085,"t":"2026-10-19T15:30:00Z","v":1000,"vw":20.076667},{"c":20.075,"h":20.075,"l":20.075,"n":4,"o":20.075,"t":"2026-10-19T15:35:00Z","v":357,"vw":20.075},{"c":20.065,"h":20.075,"l":20.065,"n":22,"o":20.07,"t":"2026-10-19T15:40:00Z","v":3455,"vw":20.068208},{"c":20.075,"h":20.075,"l":20.07,"n":14,"o":20.07,"t":"2026-10-19T15:45:00Z","v":1923,"vw":20.070823},{"c":20.07,"h":20.07,"l":20.065,"n":3,"o":20.065,"t":"2026-10-19T15:50:00Z","v":421,"vw":20.066429},{"c":20.06,"h":20.065,"l":20.06,"n":4,"o":20.065,"t":"2026-10-19T15:55:00Z","v":8224,"vw":20.060061},{"c":20.055,"h":20.055,"l":20.055,"n":4,"o":20.055,"t":"2026-10-19T16:00:00Z","v":462,"vw":20.055},{"c":20.055,"h":20.055,"l":20.055,"n":2,"o":20.055,"t":"2026-10-19T16:05:00Z","v":219,"vw":20.055},{"c":20.055,"h":20.055,"l":20.0501,"n":4,"o":20.0501,"t":"2026-10-19T16:10:00Z","v":617,"vw":20.050994},{"c":20.05,"h":20.05,"l":20.05,"n":6,"o":20.05,"t":"2026-10-19T16:15:00Z","v":337,"vw":20.05},{"c":20.04,"h":20.04,"l":20.04,"n":1,"o":20.04,"t":"2026-10-19T16:20:00Z","v":300,"vw":20.04},{"c":20.045,"h":20.045,"l":20.045,"n":5,"o":20.045,"t":"2026-10-19T16:25:00Z","v":561,"vw":20.045},{"c":20.045,"h":20.045,"l":20.045,"n":5,"o":20.045,"t":"2026-10-19T16:30:00Z","v":1256,"vw":20.045},{"c":20.04,"h":20.0412,"l":20.04,"n":12,"o":20.04,"t":"2026-10-19T16:35:00Z","v":3569,"vw":20.04058},{"c":20.04,"h":20.04,"l":20.04,"n":1,"o":20.04,"t":"2026-10-19T16:45:00Z","v":100,"vw":20.04},{"c":20.03,"h":20.035,"l":20.03,"n":7,"o":20.035,"t":"2026-10-19T16:55:00Z","v":771,"vw":20.03237},{"c":20.0301,"h":20.0361,"l":20.03,"n":8,"o":20.0361,"t":"2026-10-19T17:00:00Z","v":690,"vw":20.033926},{"c":20.03,"h":20.03,"l":20.03,"n":10,"o":20.03,"t":"2026-10-19T17:05:00Z","v":899,"vw":20.03},{"c":20.025,"h":20.025,"l":20.025,"n":3,"o":20.025,"t":"2026-10-19T17:25:00Z","v":528,"vw":20.025},{"c":20.025,"h":20.025,"l":20.025,"n":1,"o":20.025,"t":"2026-10-19T17:30:00Z","v":186,"vw":20.025},{"c":20.03,"h":20.03,"l":20.025,"n":9,"o":20.025,"t":"2026-10-19T17:35:00Z","v":10568,"vw":20.029887},{"c":20.035,"h":20.035,"l":20.03,"n":29,"o":20.03,"t":"2026-10-19T17:40:00Z","v":4321,"vw":20.031293},{"c":20.03,"h":20.035,"l":20.03,"n":9,"o":20.035,"t":"2026-10-19T17:45:00Z","v":855,"vw":20.032549},{"c":20.0362,"h":20.0362,"l":20.03,"n":15,"o":20.03,"t":"2026-10-19T17:50:00Z","v":1102,"vw":20.034815},{"c":20.035,"h":20.0399,"l":20.035,"n":3,"o":20.0399,"t":"2026-10-19T17:55:00Z","v":438,"vw":20.036175},{"c":20.04,"h":20.04,"l":20.0301,"n":9,"o":20.035,"t":"2026-10-19T18:00:00Z","v":2159,"vw":20.038086},{"c":20.046,"h":20.046,"l":20.04,"n":9,"o":20.04,"t":"2026-10-19T18:05:00Z","v":1017,"vw":20.043649},{"c":20.04,"h":20.0401,"l":20.04,"n":3,"o":20.0401,"t":"2026-10-19T18:10:00Z","v":832,"vw":20.040088},{"c":20.035,"h":20.04,"l":20.035,"n":16,"o":20.04,"t":"2026-10-19T18:15:00Z","v":2550,"vw":20.037001},{"c":20.035,"h":20.035,"l":20.035,"n":28,"o":20.035,"t":"2026-10-19T18:20:00Z","v":3945,"vw":20.035},{"c":20.03,"h":20.035,"l":20.03,"n":17,"o":20.03,"t":"2026-10-19T18:25:00Z","v":1218,"vw":20.032641},{"c":20.04,"h":20.04,"l":20.03,"n":16,"o":20.03,"t":"2026-10-19T18:30:00Z","v":2140,"vw":20.038729},{"c":20.045,"h":20.05,"l":20.045,"n":4,"o":20.045,"t":"2026-10-19T18:35:00Z","v":616,"vw":20.045833},{"c":20.055,"h":20.055,"l":20.045,"n":13,"o":20.045,"t":"2026-10-19T18:40:00Z","v":1585,"vw":20.048041},{"c":20.055,"h":20.055,"l":20.0501,"n":5,"o":20.055,"t":"2026-10-19T18:45:00Z","v":500,"vw":20.053052},{"c":20.045,"h":20.055,"l":20.045,"n":10,"o":20.055,"t":"2026-10-19T18:50:00Z","v":1948,"vw":20.053592},{"c":20.0401,"h":20.045,"l":20.0401,"n":20,"o":20.045,"t":"2026-10-19T18:55:00Z","v":2551,"vw":20.044484},{"c":20.045,"h":20.045,"l":20.045,"n":2,"o":20.045,"t":"2026-10-19T19:00:00Z","v":401,"vw":20.045},{"c":20.04,"h":20.04,"l":20.04,"n":3,"o":20.04,"t":"2026-10-19T19:05:00Z","v":300,"vw":20.04},{"c":20.0301,"h":20.035,"l":20.03,"n":13,"o":20.035,"t":"2026-10-19T19:10:00Z","v":3557,"vw":20.034405},{"c":20.04,"h":20.04,"l":20.03,"n":15,"o":20.035,"t":"2026-10-19T19:15:00Z","v":1384,"vw":20.032589},{"c":20.0301,"h":20.0301,"l":20.0301,"n":4,"o":20.0301,"t":"2026-10-19T19:20:00Z","v":314,"vw":20.0301},{"c":20.03,"h":20.03,"l":20.03,"n":9,"o":20.03,"t":"2026-10-19T19:25:00Z","v":636,"vw":20.03},{"c":20.0301,"h":20.0326,"l":20.0301,"n":3,"o":20.0326,"t":"2026-10-19T19:30:00Z","v":2167,"vw":20.031919},{"c":20.035,"h":20.035,"l":20.03,"n":5,"o":20.03,"t":"2026-10-19T19:35:00Z","v":1028,"vw":20.033565},{"c":20.035,"h":20.04,"l":20.025,"n":94,"o":20.03,"t":"2026-10-19T19:40:00Z","v":26847,"vw":20.037274},{"c":20.0301,"h":20.035,"l":20.025,"n":39,"o":20.035,"t":"2026-10-19T19:45:00Z","v":2201,"vw":20.030495},{"c":20.035,"h":20.0361,"l":20.03,"n":13,"o":20.03,"t":"2026-10-19T19:50:00Z","v":1952,"vw":20.033575},{"c":20.035,"h":20.0401,"l":20.03,"n":115,"o":20.035,"t":"2026-10-19T19:55:00Z","v":14719,"vw":20.036282},{"c":20.03,"h":20.03,"l":20.03,"n":5,"o":20.03,"t":"2026-10-19T20:00:00Z","v":3669,"vw":20.03},{"c":20.04,"h":20.06,"l":20,"n":25,"o":20,"t":"2026-10-20T13:30:00Z","v":11793,"vw":20.019433},{"c":20.055,"h":20.055,"l":20.035,"n":21,"o":20.035,"t":"2026-10-20T13:35:00Z","v":2195,"vw":20.049815},{"c":20.04,"h":20.06,"l":20.04,"n":24,"o":20.055,"t":"2026-10-20T13:40:00Z","v":5427,"vw":20.045736},{"c":20.035,"h":20.045,"l":20.035,"n":13,"o":20.045,"t":"2026-10-20T13:45:00Z","v":1017,"vw":20.036875},{"c":20.035,"h":20.045,"l":20.025,"n":52,"o":20.035,"t":"2026-10-20T13:50:00Z","v":8966,"vw":20.036696},{"c":20.045,"h":20.045,"l":20.035,"n":17,"o":20.035,"t":"2026-10-20T13:55:00Z","v":1416,"vw":20.0395},{"c":20.045,"h":20.05,"l":20.045,"n":20,"o":20.05,"t":"2026-10-20T14:00:00Z","v":2529,"vw":20.046487},{"c":20.04,"h":20.045,"l":20.035,"n":15,"o":20.045,"t":"2026-10-20T14:05:00Z","v":1162,"vw":20.039348},{"c":20.06,"h":20.065,"l":20.04,"n":28,"o":20.04,"t":"2026-10-20T14:10:00Z","v":2102,"vw":20.055361},{"c":20.075,"h":20.075,"l":20.06,"n":21,"o":20.065,"t":"2026-10-20T14:15:00Z","v":5633,"vw":20.064549},{"c":20.11,"h":20.11,"l":20.075,"n":18,"o":20.075,"t":"2026-10-20T14:20:00Z","v":2751,"vw":20.09009},{"c":20.12,"h":20.12,"l":20.105,"n":25,"o":20.11,"t":"2026-10-20T14:25:00Z","v":1731,"vw":20.111071},{"c":20.11,"h":20.135,"l":20.105,"n":23,"o":20.135,"t":"2026-10-20T14:30:00Z","v":3997,"vw":20.12218},{"c":20.11,"h":20.11,"l":20.11,"n":3,"o":20.11,"t":"2026-10-20T14:35:00Z","v":205,"vw":20.11},{"c":20.1199,"h":20.1199,"l":20.105,"n":15,"o":20.11,"t":"2026-10-20T14:40:00Z","v":4086,"vw":20.110712},{"c":20.115,"h":20.1162,"l":20.115,"n":14,"o":20.115,"t":"2026-10-20T14:45:00Z","v":2627,"vw":20.115186},{"c":20.115,"h":20.115,"l":20.11,"n":10,"o":20.11,"t":"2026-10-20T14:50:00Z","v":4470,"vw":20.114664},{"c":20.12,"h":20.12,"l":20.1173,"n":13,"o":20.12,"t":"2026-10-20T14:55:00Z","v":1774,"vw":20.1182},{"c":20.115,"h":20.1176,"l":20.115,"n":5,"o":20.1176,"t":"2026-10-20T15:00:00Z","v":2646,"vw":20.115241},{"c":20.115,"h":20.1151,"l":20.11,"n":23,"o":20.115,"t":"2026-10-20T15:05:00Z","v":2716,"vw":20.114298},{"c":20.095,"h":20.11,"l":20.09,"n":30,"o":20.11,"t":"2026-10-20T15:10:00Z","v":4370,"vw":20.099923},{"c":20.1003,"h":20.105,"l":20.1,"n":8,"o":20.1,"t":"2026-10-20T15:20:00Z","v":2395,"vw":20.10024},{"c":20.1,"h":20.1,"l":20.1,"n":21,"o":20.1,"t":"2026-10-20T15:25:00Z","v":1641,"vw":20.1},{"c":20.09,"h":20.095,"l":20.085,"n":13,"o":20.095,"t":"2026-10-20T15:30:00Z","v":1742,"vw":20.09402},{"c":20.085,"h":20.09,"l":20.085,"n":8,"o":20.085,"t":"2026-10-20T15:35:00Z","v":2864,"vw":20.085178},{"c":20.085,"h":20.085,"l":20.085,"n":2,"o":20.085,"t":"2026-10-20T15:40:00Z","v":200,"vw":20.085},{"c":20.08,"h":20.08,"l":20.075,"n":9,"o":20.08,"t":"2026-10-20T15:45:00Z","v":675,"vw":20.077487},{"c":20.075,"h":20.075,"l":20.075,"n":14,"o":20.075,"t":"2026-10-20T15:50:00Z","v":1431,"vw":20.075},{"c":20.065,"h":20.075,"l":20.065,"n":7,"o":20.075,"t":"2026-10-20T15:55:00Z","v":674,"vw":20.068484},{"c":20.065,"h":20.065,"l":20.06,"n":4,"o":20.06,"t":"2026-10-20T16:00:00Z","v":422,"vw":20.063322},{"c":20.06,"h":20.065,"l":20.06,"n":4,"o":20.065,"t":"2026-10-20T16:05:00Z","v":645,"vw":20.063085},{"c":20.055,"h":20.06,"l":20.055,"n":11,"o":20.06,"t":"2026-10-20T16:10:00Z","v":1158,"vw":20.058532},{"c":20.05,"h":20.06,"l":20.05,"n":54,"o":20.06,"t":"2026-10-20T16:15:00Z","v":15743,"vw":20.052024},{"c":20.06,"h":20.06,"l":20.045,"n":28,"o":20.045,"t":"2026-10-20T16:20:00Z","v":7494,"vw":20.051277},{"c":20.055,"h":20.06,"l":20.055,"n":10,"o":20.055,"t":"2026-10-20T16:25:00Z","v":1726,"vw":20.055369},{"c":20.055,"h":20.0577,"l":20.055,"n":13,"o":20.055,"t":"2026-10-20T16:30:00Z","v":5382,"vw":20.055805},{"c":20.065,"h":20.065,"l":20.055,"n":26,"o":20.055,"t":"2026-10-20T16:35:00Z","v":4651,"vw":20.06055},{"c":20.065,"h":20.065,"l":20.065,"n":9,"o":20.065,"t":"2026-10-20T16:40:00Z","v":4488,"vw":20.065},{"c":20.06,"h":20.06,"l":20.06,"n":4,"o":20.06,"t":"2026-10-20T16:45:00Z","v":137,"vw":20.06},{"c":20.055,"h":20.055,"l":20.05,"n":6,"o":20.055,"t":"2026-10-20T16:50:00Z","v":669,"vw":20.0534},{"c":20.055,"h":20.06,"l":20.055,"n":9,"o":20.06,"t":"2026-10-20T16:55:00Z","v":1215,"vw":20.055943},{"c":20.05,"h":20.055,"l":20.05,"n":13,"o":20.055,"t":"2026-10-20T17:00:00Z","v":1034,"vw":20.05253},{"c":20.0561,"h":20.0561,"l":20.05,"n":10,"o":20.05,"t":"2026-10-20T17:05:00Z","v":1908,"vw":20.05542},{"c":20.055,"h":20.06,"l":20.055,"n":8,"o":20.055,"t":"2026-10-20T17:10:00Z","v":925,"vw":20.056066},{"c":20.055,"h":20.0576,"l":20.05,"n":10,"o":20.0576,"t":"2026-10-20T17:15:00Z","v":2515,"vw":20.055141},{"c":20.065,"h":20.065,"l":20.055,"n":6,"o":20.055,"t":"2026-10-20T17:20:00Z","v":1000,"vw":20.062778},{"c":20.07,"h":20.075,"l":20.07,"n":12,"o":20.07,"t":"2026-10-20T17:25:00Z","v":1638,"vw":20.070665},{"c":20.0799,"h":20.0871,"l":20.075,"n":14,"o":20.075,"t":"2026-10-20T17:30:00Z","v":6299,"vw":20.084923},{"c":20.075,"h":20.0751,"l":20.07,"n":15,"o":20.075,"t":"2026-10-20T17:35:00Z","v":2338,"vw":20.074781},{"c":20.075,"h":20.075,"l":20.075,"n":10,"o":20.075,"t":"2026-10-20T17:40:00Z","v":701,"vw":20.075},{"c":20.07,"h":20.08,"l":20.07,"n":13,"o":20.075,"t":"2026-10-20T17:45:00Z","v":1457,"vw":20.076204},{"c":20.07,"h":20.075,"l":20.07,"n":6,"o":20.075,"t":"2026-10-20T17:50:00Z","v":884,"vw":20.074383},{"c":20.07,"h":20.07,"l":20.07,"n":3,"o":20.07,"t":"2026-10-20T17:55:00Z","v":224,"vw":20.07},{"c":20.075,"h":20.075,"l":20.075,"n":3,"o":20.075,"t":"2026-10-20T18:00:00Z","v":412,"vw":20.075},{"c":20.075,"h":20.075,"l":20.07,"n":10,"o":20.07,"t":"2026-10-20T18:05:00Z","v":992,"vw":20.071711},{"c":20.075,"h":20.075,"l":20.075,"n":4,"o":20.075,"t":"2026-10-20T18:10:00Z","v":202,"vw":20.075},{"c":20.07,"h":20.07,"l":20.07,"n":1,"o":20.07,"t":"2026-10-20T18:15:00Z","v":100,"vw":20.07},{"c":20.07,"h":20.07,"l":20.07,"n":1,"o":20.07,"t":"2026-10-20T18:20:00Z","v":100,"vw":20.07},{"c":20.07,"h":20.075,"l":20.07,"n":4,"o":20.075,"t":"2026-10-20T18:25:00Z","v":266,"vw":20.072024},{"c":20.075,"h":20.075,"l":20.0743,"n":10,"o":20.0743,"t":"2026-10-20T18:30:00Z","v":4005,"vw":20.074929},{"c":20.075,"h":20.0762,"l":20.075,"n":10,"o":20.075,"t":"2026-10-20T18:35:00Z","v":4081,"vw":20.075556},{"c":20.07,"h":20.075,"l":20.07,"n":22,"o":20.075,"t":"2026-10-20T18:40:00Z","v":2617,"vw":20.073762},{"c":20.0701,"h":20.075,"l":20.07,"n":17,"o":20.07,"t":"2026-10-20T18:45:00Z","v":1971,"vw":20.070561},{"c":20.07,"h":20.075,"l":20.07,"n":11,"o":20.07,"t":"2026-10-20T18:50:00Z","v":1082,"vw":20.071219},{"c":20.065,"h":20.07,"l":20.06,"n":21,"o":20.07,"t":"2026-10-20T18:55:00Z","v":26498,"vw":20.060626},{"c":20.07,"h":20.07,"l":20.065,"n":16,"o":20.065,"t":"2026-10-20T19:00:00Z","v":2541,"vw":20.06892},{"c":20.07,"h":20.075,"l":20.07,"n":9,"o":20.07,"t":"2026-10-20T19:05:00Z","v":1194,"vw":20.070788},{"c":20.0699,"h":20.0761,"l":20.065,"n":22,"o":20.075,"t":"2026-10-20T19:10:00Z","v":5081,"vw":20.070382},{"c":20.065,"h":20.07,"l":20.0602,"n":20,"o":20.065,"t":"2026-10-20T19:15:00Z","v":2880,"vw":20.064433},{"c":20.065,"h":20.065,"l":20.065,"n":26,"o":20.065,"t":"2026-10-20T19:20:00Z","v":2326,"vw":20.065},{"c":20.075,"h":20.075,"l":20.065,"n":31,"o":20.065,"t":"2026-10-20T19:25:00Z","v":4377,"vw":20.068753},{"c":20.065,"h":20.075,"l":20.065,"n":36,"o":20.075,"t":"2026-10-20T19:30:00Z","v":5806,"vw":20.067095},{"c":20.065,"h":20.065,"l":20.065,"n":13,"o":20.065,"t":"2026-10-20T19:35:00Z","v":1036,"vw":20.065},{"c":20.065,"h":20.065,"l":20.065,"n":38,"o":20.065,"t":"2026-10-20T19:40:00Z","v":3800,"vw":20.065},{"c":20.055,"h":20.065,"l":20.055,"n":219,"o":20.065,"t":"2026-10-20T19:45:00Z","v":50196,"vw":20.06013},{"c":20.055,"h":20.06,"l":20.055,"n":62,"o":20.055,"t":"2026-10-20T19:50:00Z","v":7418,"vw":20.055485},{"c":20.055,"h":20.0659,"l":20.05,"n":306,"o":20.055,"t":"2026-10-20T19:55:00Z","v":38834,"vw":20.056982},{"c":20.05,"h":20.05,"l":20.05,"n":5,"o":20.05,"t":"2026-10-20T20:00:00Z","v":725,"vw":20.05},{"c":20.16,"h":20.16,"l":20.11,"n":23,"o":20.11,"t":"2026-10-21T13:30:00Z","v":2942,"vw":20.125489},{"c":20.165,"h":20.165,"l":20.14,"n":34,"o":20.15,"t":"2026-10-21T13:35:00Z","v":3135,"vw":20.149079},{"c":20.155,"h":20.1599,"l":20.155,"n":6,"o":20.1599,"t":"2026-10-21T13:40:00Z","v":915,"vw":20.157919},{"c":20.165,"h":20.165,"l":20.155,"n":28,"o":20.155,"t":"2026-10-21T13:45:00Z","v":5250,"vw":20.161564},{"c":20.16,"h":20.1657,"l":20.16,"n":18,"o":20.1657,"t":"2026-10-21T13:50:00Z","v":2972,"vw":20.161298},{"c":20.155,"h":20.155,"l":20.1501,"n":10,"o":20.1525,"t":"2026-10-21T13:55:00Z","v":2413,"vw":20.151394},{"c":20.145,"h":20.15,"l":20.145,"n":7,"o":20.15,"t":"2026-10-21T14:00:00Z","v":547,"vw":20.1475},{"c":20.12,"h":20.14,"l":20.12,"n":23,"o":20.14,"t":"2026-10-21T14:05:00Z","v":2874,"vw":20.124849},{"c":20.135,"h":20.135,"l":20.12,"n":11,"o":20.12,"t":"2026-10-21T14:10:00Z","v":1639,"vw":20.124538},{"c":20.125,"h":20.135,"l":20.125,"n":14,"o":20.135,"t":"2026-10-21T14:15:00Z","v":3099,"vw":20.125502},{"c":20.125,"h":20.125,"l":20.1243,"n":6,"o":20.1243,"t":"2026-10-21T14:20:00Z","v":428,"vw":20.124802},{"c":20.1198,"h":20.1198,"l":20.1198,"n":5,"o":20.1198,"t":"2026-10-21T14:25:00Z","v":116,"vw":20.1198},{"c":20.13,"h":20.13,"l":20.12,"n":6,"o":20.13,"t":"2026-10-21T14:30:00Z","v":15195,"vw":20.120661},{"c":20.125,"h":20.125,"l":20.12,"n":9,"o":20.125,"t":"2026-10-21T14:35:00Z","v":1658,"vw":20.122629},{"c":20.125,"h":20.125,"l":20.125,"n":2,"o":20.125,"t":"2026-10-21T14:40:00Z","v":310,"vw":20.125},{"c":20.1299,"h":20.13,"l":20.125,"n":4,"o":20.13,"t":"2026-10-21T14:45:00Z","v":2974,"vw":20.128272},{"c":20.125,"h":20.125,"l":20.125,"n":5,"o":20.125,"t":"2026-10-21T14:50:00Z","v":402,"vw":20.125},{"c":20.125,"h":20.125,"l":20.125,"n":12,"o":20.125,"t":"2026-10-21T14:55:00Z","v":4236,"vw":20.125},{"c":20.115,"h":20.12,"l":20.11,"n":22,"o":20.12,"t":"2026-10-21T15:00:00Z","v":1407,"vw":20.117119},{"c":20.12,"h":20.125,"l":20.115,"n":14,"o":20.1184,"t":"2026-10-21T15:10:00Z","v":1882,"vw":20.118962},{"c":20.115,"h":20.1299,"l":20.115,"n":18,"o":20.1299,"t":"2026-10-21T15:15:00Z","v":9791,"vw":20.118447},{"c":20.125,"h":20.125,"l":20.1151,"n":7,"o":20.1151,"t":"2026-10-21T15:20:00Z","v":931,"vw":20.117779},{"c":20.14,"h":20.14,"l":20.125,"n":17,"o":20.13,"t":"2026-10-21T15:25:00Z","v":2790,"vw":20.132273},{"c":20.1401,"h":20.1401,"l":20.14,"n":7,"o":20.14,"t":"2026-10-21T15:30:00Z","v":415,"vw":20.140027},{"c":20.14,"h":20.14,"l":20.135,"n":6,"o":20.135,"t":"2026-10-21T15:35:00Z","v":708,"vw":20.138571},{"c":20.125,"h":20.14,"l":20.125,"n":9,"o":20.14,"t":"2026-10-21T15:40:00Z","v":2421,"vw":20.130162},{"c":20.135,"h":20.135,"l":20.13,"n":5,"o":20.13,"t":"2026-10-21T15:45:00Z","v":505,"vw":20.133},{"c":20.14,"h":20.14,"l":20.135,"n":5,"o":20.135,"t":"2026-10-21T15:50:00Z","v":592,"vw":20.135951},{"c":20.14,"h":20.14,"l":20.14,"n":2,"o":20.14,"t":"2026-10-21T15:55:00Z","v":200,"vw":20.14},{"c":20.1312,"h":20.135,"l":20.13,"n":11,"o":20.135,"t":"2026-10-21T16:05:00Z","v":3098,"vw":20.134197},{"c":20.135,"h":20.1362,"l":20.135,"n":2,"o":20.1362,"t":"2026-10-21T16:10:00Z","v":2500,"vw":20.13596},{"c":20.145,"h":20.145,"l":20.145,"n":4,"o":20.145,"t":"2026-10-21T16:15:00Z","v":307,"vw":20.145},{"c":20.145,"h":20.145,"l":20.145,"n":1,"o":20.145,"t":"2026-10-21T16:20:00Z","v":201,"vw":20.145},{"c":20.1401,"h":20.145,"l":20.14,"n":4,"o":20.145,"t":"2026-10-21T16:25:00Z","v":495,"vw":20.14263},{"c":20.16,"h":20.16,"l":20.15,"n":2,"o":20.15,"t":"2026-10-21T16:35:00Z","v":200,"vw":20.155},{"c":20.15,"h":20.16,"l":20.15,"n":14,"o":20.16,"t":"2026-10-21T16:40:00Z","v":1084,"vw":20.158672},{"c":20.155,"h":20.155,"l":20.155,"n":1,"o":20.155,"t":"2026-10-21T16:45:00Z","v":411,"vw":20.155},{"c":20.145,"h":20.155,"l":20.145,"n":21,"o":20.155,"t":"2026-10-21T16:50:00Z","v":3950,"vw":20.152747},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-21T17:00:00Z","v":120,"vw":20.15},{"c":20.155,"h":20.155,"l":20.145,"n":21,"o":20.145,"t":"2026-10-21T17:05:00Z","v":2597,"vw":20.151702},{"c":20.1539,"h":20.1599,"l":20.1539,"n":4,"o":20.155,"t":"2026-10-21T17:15:00Z","v":3315,"vw":20.159037},{"c":20.155,"h":20.16,"l":20.155,"n":5,"o":20.16,"t":"2026-10-21T17:20:00Z","v":354,"vw":20.1575},{"c":20.1597,"h":20.1599,"l":20.1539,"n":6,"o":20.1539,"t":"2026-10-21T17:25:00Z","v":1845,"vw":20.155567},{"c":20.155,"h":20.155,"l":20.155,"n":5,"o":20.155,"t":"2026-10-21T17:30:00Z","v":244,"vw":20.155},{"c":20.155,"h":20.155,"l":20.15,"n":13,"o":20.15,"t":"2026-10-21T17:35:00Z","v":2606,"vw":20.154798},{"c":20.155,"h":20.155,"l":20.155,"n":4,"o":20.155,"t":"2026-10-21T17:40:00Z","v":301,"vw":20.155},{"c":20.15,"h":20.155,"l":20.15,"n":4,"o":20.155,"t":"2026-10-21T17:45:00Z","v":400,"vw":20.1525},{"c":20.155,"h":20.155,"l":20.155,"n":9,"o":20.155,"t":"2026-10-21T17:50:00Z","v":1353,"vw":20.155},{"c":20.16,"h":20.16,"l":20.155,"n":7,"o":20.155,"t":"2026-10-21T17:55:00Z","v":2832,"vw":20.159107},{"c":20.155,"h":20.1557,"l":20.155,"n":5,"o":20.155,"t":"2026-10-21T18:00:00Z","v":450,"vw":20.155276},{"c":20.16,"h":20.16,"l":20.155,"n":6,"o":20.155,"t":"2026-10-21T18:05:00Z","v":723,"vw":20.156401},{"c":20.155,"h":20.16,"l":20.155,"n":7,"o":20.155,"t":"2026-10-21T18:10:00Z","v":3952,"vw":20.155691},{"c":20.155,"h":20.165,"l":20.155,"n":24,"o":20.155,"t":"2026-10-21T18:15:00Z","v":5182,"vw":20.156425},{"c":20.155,"h":20.155,"l":20.155,"n":24,"o":20.155,"t":"2026-10-21T18:20:00Z","v":2666,"vw":20.155},{"c":20.16,"h":20.16,"l":20.155,"n":8,"o":20.155,"t":"2026-10-21T18:25:00Z","v":1667,"vw":20.155632},{"c":20.155,"h":20.165,"l":20.155,"n":17,"o":20.165,"t":"2026-10-21T18:30:00Z","v":4221,"vw":20.160901},{"c":20.155,"h":20.155,"l":20.155,"n":4,"o":20.155,"t":"2026-10-21T18:35:00Z","v":1125,"vw":20.155},{"c":20.155,"h":20.155,"l":20.155,"n":5,"o":20.155,"t":"2026-10-21T18:40:00Z","v":288,"vw":20.155},{"c":20.14,"h":20.155,"l":20.14,"n":12,"o":20.155,"t":"2026-10-21T18:45:00Z","v":1401,"vw":20.144678},{"c":20.135,"h":20.135,"l":20.1339,"n":4,"o":20.135,"t":"2026-10-21T18:50:00Z","v":598,"vw":20.134788},{"c":20.105,"h":20.135,"l":20.105,"n":19,"o":20.135,"t":"2026-10-21T18:55:00Z","v":5959,"vw":20.127717},{"c":20.08,"h":20.105,"l":20.08,"n":14,"o":20.105,"t":"2026-10-21T19:00:00Z","v":3308,"vw":20.091839},{"c":20.085,"h":20.085,"l":20.085,"n":9,"o":20.085,"t":"2026-10-21T19:05:00Z","v":2204,"vw":20.085},{"c":20.085,"h":20.085,"l":20.075,"n":25,"o":20.08,"t":"2026-10-21T19:10:00Z","v":4300,"vw":20.082178},{"c":20.11,"h":20.11,"l":20.085,"n":14,"o":20.085,"t":"2026-10-21T19:15:00Z","v":2383,"vw":20.095537},{"c":20.1,"h":20.11,"l":20.1,"n":3,"o":20.11,"t":"2026-10-21T19:20:00Z","v":258,"vw":20.105},{"c":20.12,"h":20.125,"l":20.115,"n":33,"o":20.115,"t":"2026-10-21T19:25:00Z","v":5583,"vw":20.117661},{"c":20.1227,"h":20.1227,"l":20.1227,"n":1,"o":20.1227,"t":"2026-10-21T19:30:00Z","v":241,"vw":20.1227},{"c":20.125,"h":20.125,"l":20.115,"n":5,"o":20.12,"t":"2026-10-21T19:35:00Z","v":585,"vw":20.120874},{"c":20.12,"h":20.12,"l":20.12,"n":4,"o":20.12,"t":"2026-10-21T19:40:00Z","v":279,"vw":20.12},{"c":20.126,"h":20.126,"l":20.1151,"n":3,"o":20.1151,"t":"2026-10-21T19:45:00Z","v":1505,"vw":20.122722},{"c":20.125,"h":20.125,"l":20.12,"n":33,"o":20.125,"t":"2026-10-21T19:50:00Z","v":2374,"vw":20.124192},{"c":20.145,"h":20.145,"l":20.115,"n":118,"o":20.12,"t":"2026-10-21T19:55:00Z","v":8220,"vw":20.123302},{"c":20.12,"h":20.12,"l":20.12,"n":4,"o":20.12,"t":"2026-10-21T20:00:00Z","v":6884,"vw":20.12},{"c":20.09,"h":20.13,"l":20.09,"n":7,"o":20.13,"t":"2026-10-22T13:30:00Z","v":2873,"vw":20.12842},{"c":20.155,"h":20.155,"l":20.135,"n":40,"o":20.14,"t":"2026-10-22T13:35:00Z","v":23687,"vw":20.141474},{"c":20.155,"h":20.16,"l":20.155,"n":13,"o":20.16,"t":"2026-10-22T13:40:00Z","v":6729,"vw":20.155152},{"c":20.165,"h":20.1701,"l":20.155,"n":57,"o":20.155,"t":"2026-10-22T13:45:00Z","v":7810,"vw":20.165398},{"c":20.165,"h":20.165,"l":20.155,"n":24,"o":20.165,"t":"2026-10-22T13:50:00Z","v":3823,"vw":20.16032},{"c":20.1598,"h":20.165,"l":20.155,"n":21,"o":20.16,"t":"2026-10-22T13:55:00Z","v":6435,"vw":20.164101},{"c":20.155,"h":20.155,"l":20.15,"n":32,"o":20.155,"t":"2026-10-22T14:00:00Z","v":8044,"vw":20.15168},{"c":20.155,"h":20.16,"l":20.1501,"n":14,"o":20.155,"t":"2026-10-22T14:05:00Z","v":2286,"vw":20.155953},{"c":20.1439,"h":20.155,"l":20.1439,"n":37,"o":20.155,"t":"2026-10-22T14:10:00Z","v":5663,"vw":20.148557},{"c":20.1498,"h":20.155,"l":20.145,"n":20,"o":20.145,"t":"2026-10-22T14:15:00Z","v":3830,"vw":20.149758},{"c":20.165,"h":20.165,"l":20.15,"n":12,"o":20.15,"t":"2026-10-22T14:20:00Z","v":20034,"vw":20.16006},{"c":20.165,"h":20.165,"l":20.165,"n":6,"o":20.165,"t":"2026-10-22T14:25:00Z","v":1048,"vw":20.165},{"c":20.16,"h":20.165,"l":20.16,"n":21,"o":20.1601,"t":"2026-10-22T14:30:00Z","v":1867,"vw":20.16148},{"c":20.17,"h":20.17,"l":20.155,"n":32,"o":20.155,"t":"2026-10-22T14:35:00Z","v":27637,"vw":20.168394},{"c":20.1699,"h":20.175,"l":20.165,"n":36,"o":20.17,"t":"2026-10-22T14:40:00Z","v":6813,"vw":20.172612},{"c":20.1701,"h":20.175,"l":20.165,"n":12,"o":20.166,"t":"2026-10-22T14:45:00Z","v":1511,"vw":20.1689},{"c":20.175,"h":20.175,"l":20.165,"n":21,"o":20.17,"t":"2026-10-22T14:50:00Z","v":2735,"vw":20.169128},{"c":20.175,"h":20.175,"l":20.175,"n":13,"o":20.175,"t":"2026-10-22T14:55:00Z","v":4380,"vw":20.175},{"c":20.175,"h":20.18,"l":20.17,"n":66,"o":20.17,"t":"2026-10-22T15:00:00Z","v":10580,"vw":20.172896},{"c":20.18,"h":20.19,"l":20.17,"n":17,"o":20.185,"t":"2026-10-22T15:05:00Z","v":5304,"vw":20.178707},{"c":20.185,"h":20.1851,"l":20.18,"n":15,"o":20.18,"t":"2026-10-22T15:10:00Z","v":2076,"vw":20.184541},{"c":20.18,"h":20.19,"l":20.18,"n":38,"o":20.185,"t":"2026-10-22T15:15:00Z","v":8278,"vw":20.182552},{"c":20.175,"h":20.1861,"l":20.17,"n":16,"o":20.18,"t":"2026-10-22T15:20:00Z","v":1848,"vw":20.177345},{"c":20.185,"h":20.185,"l":20.175,"n":19,"o":20.18,"t":"2026-10-22T15:25:00Z","v":1618,"vw":20.180192},{"c":20.185,"h":20.19,"l":20.18,"n":22,"o":20.185,"t":"2026-10-22T15:30:00Z","v":3660,"vw":20.18474},{"c":20.1839,"h":20.185,"l":20.1738,"n":31,"o":20.18,"t":"2026-10-22T15:35:00Z","v":3343,"vw":20.179295},{"c":20.185,"h":20.185,"l":20.17,"n":38,"o":20.18,"t":"2026-10-22T15:40:00Z","v":2944,"vw":20.1816},{"c":20.185,"h":20.185,"l":20.18,"n":5,"o":20.18,"t":"2026-10-22T15:45:00Z","v":419,"vw":20.1825},{"c":20.185,"h":20.19,"l":20.1824,"n":24,"o":20.1851,"t":"2026-10-22T15:50:00Z","v":3196,"vw":20.1852},{"c":20.185,"h":20.185,"l":20.18,"n":19,"o":20.185,"t":"2026-10-22T15:55:00Z","v":1981,"vw":20.183074},{"c":20.185,"h":20.185,"l":20.185,"n":3,"o":20.185,"t":"2026-10-22T16:00:00Z","v":400,"vw":20.185},{"c":20.19,"h":20.19,"l":20.18,"n":13,"o":20.185,"t":"2026-10-22T16:05:00Z","v":1390,"vw":20.183563},{"c":20.185,"h":20.19,"l":20.185,"n":11,"o":20.185,"t":"2026-10-22T16:10:00Z","v":1200,"vw":20.185833},{"c":20.195,"h":20.195,"l":20.19,"n":11,"o":20.19,"t":"2026-10-22T16:15:00Z","v":707,"vw":20.1925},{"c":20.195,"h":20.195,"l":20.19,"n":10,"o":20.19,"t":"2026-10-22T16:20:00Z","v":1982,"vw":20.193},{"c":20.195,"h":20.2,"l":20.195,"n":6,"o":20.2,"t":"2026-10-22T16:25:00Z","v":591,"vw":20.196429},{"c":20.195,"h":20.195,"l":20.19,"n":9,"o":20.1901,"t":"2026-10-22T16:30:00Z","v":1510,"vw":20.191388},{"c":20.19,"h":20.195,"l":20.18,"n":23,"o":20.195,"t":"2026-10-22T16:35:00Z","v":311145,"vw":20.180088},{"c":20.195,"h":20.195,"l":20.18,"n":37,"o":20.185,"t":"2026-10-22T16:40:00Z","v":23024,"vw":20.183614},{"c":20.2,"h":20.2,"l":20.195,"n":8,"o":20.1999,"t":"2026-10-22T16:45:00Z","v":3199,"vw":20.198092},{"c":20.1999,"h":20.1999,"l":20.195,"n":16,"o":20.195,"t":"2026-10-22T16:50:00Z","v":1492,"vw":20.19685},{"c":20.195,"h":20.195,"l":20.19,"n":16,"o":20.195,"t":"2026-10-22T16:55:00Z","v":2101,"vw":20.194389},{"c":20.19,"h":20.19,"l":20.18,"n":18,"o":20.185,"t":"2026-10-22T17:00:00Z","v":3646,"vw":20.185579},{"c":20.185,"h":20.185,"l":20.18,"n":18,"o":20.18,"t":"2026-10-22T17:05:00Z","v":3301,"vw":20.182236},{"c":20.195,"h":20.195,"l":20.185,"n":13,"o":20.185,"t":"2026-10-22T17:10:00Z","v":1089,"vw":20.189211},{"c":20.195,"h":20.1961,"l":20.195,"n":21,"o":20.195,"t":"2026-10-22T17:15:00Z","v":2429,"vw":20.195108},{"c":20.195,"h":20.195,"l":20.195,"n":2,"o":20.195,"t":"2026-10-22T17:20:00Z","v":200,"vw":20.195},{"c":20.2,"h":20.2,"l":20.19,"n":18,"o":20.2,"t":"2026-10-22T17:25:00Z","v":1929,"vw":20.195374},{"c":20.21,"h":20.21,"l":20.2,"n":17,"o":20.2,"t":"2026-10-22T17:30:00Z","v":1880,"vw":20.203288},{"c":20.21,"h":20.21,"l":20.205,"n":12,"o":20.205,"t":"2026-10-22T17:35:00Z","v":1805,"vw":20.206559},{"c":20.215,"h":20.215,"l":20.205,"n":34,"o":20.205,"t":"2026-10-22T17:40:00Z","v":3967,"vw":20.211179},{"c":20.22,"h":20.22,"l":20.21,"n":36,"o":20.215,"t":"2026-10-22T17:45:00Z","v":4130,"vw":20.215284},{"c":20.215,"h":20.215,"l":20.215,"n":2,"o":20.215,"t":"2026-10-22T17:50:00Z","v":200,"vw":20.215},{"c":20.23,"h":20.23,"l":20.22,"n":14,"o":20.22,"t":"2026-10-22T17:55:00Z","v":1024,"vw":20.224209},{"c":20.225,"h":20.225,"l":20.225,"n":2,"o":20.225,"t":"2026-10-22T18:00:00Z","v":500,"vw":20.225},{"c":20.225,"h":20.225,"l":20.22,"n":18,"o":20.225,"t":"2026-10-22T18:05:00Z","v":3151,"vw":20.222726},{"c":20.225,"h":20.23,"l":20.225,"n":14,"o":20.225,"t":"2026-10-22T18:10:00Z","v":1205,"vw":20.225995},{"c":20.23,"h":20.23,"l":20.225,"n":16,"o":20.225,"t":"2026-10-22T18:15:00Z","v":1164,"vw":20.228609},{"c":20.24,"h":20.24,"l":20.235,"n":13,"o":20.235,"t":"2026-10-22T18:20:00Z","v":998,"vw":20.236427},{"c":20.24,"h":20.24,"l":20.235,"n":19,"o":20.235,"t":"2026-10-22T18:25:00Z","v":1880,"vw":20.238},{"c":20.24,"h":20.24,"l":20.24,"n":1,"o":20.24,"t":"2026-10-22T18:30:00Z","v":100,"vw":20.24},{"c":20.235,"h":20.24,"l":20.23,"n":14,"o":20.235,"t":"2026-10-22T18:35:00Z","v":1277,"vw":20.235252},{"c":20.225,"h":20.23,"l":20.225,"n":15,"o":20.23,"t":"2026-10-22T18:40:00Z","v":1571,"vw":20.22901},{"c":20.225,"h":20.23,"l":20.221,"n":12,"o":20.221,"t":"2026-10-22T18:45:00Z","v":1095,"vw":20.226068},{"c":20.2328,"h":20.2328,"l":20.225,"n":26,"o":20.225,"t":"2026-10-22T18:50:00Z","v":4239,"vw":20.227657},{"c":20.235,"h":20.235,"l":20.235,"n":2,"o":20.235,"t":"2026-10-22T18:55:00Z","v":200,"vw":20.235},{"c":20.235,"h":20.235,"l":20.235,"n":4,"o":20.235,"t":"2026-10-22T19:00:00Z","v":739,"vw":20.235},{"c":20.23,"h":20.235,"l":20.23,"n":23,"o":20.235,"t":"2026-10-22T19:05:00Z","v":2598,"vw":20.234783},{"c":20.24,"h":20.24,"l":20.235,"n":11,"o":20.235,"t":"2026-10-22T19:10:00Z","v":1222,"vw":20.237},{"c":20.245,"h":20.245,"l":20.24,"n":9,"o":20.24,"t":"2026-10-22T19:15:00Z","v":2722,"vw":20.244422},{"c":20.245,"h":20.25,"l":20.245,"n":27,"o":20.245,"t":"2026-10-22T19:20:00Z","v":3064,"vw":20.248773},{"c":20.25,"h":20.25,"l":20.245,"n":6,"o":20.245,"t":"2026-10-22T19:25:00Z","v":1803,"vw":20.245295},{"c":20.245,"h":20.245,"l":20.245,"n":24,"o":20.245,"t":"2026-10-22T19:30:00Z","v":2804,"vw":20.245},{"c":20.235,"h":20.24,"l":20.235,"n":17,"o":20.235,"t":"2026-10-22T19:35:00Z","v":3293,"vw":20.235516},{"c":20.24,"h":20.24,"l":20.235,"n":29,"o":20.235,"t":"2026-10-22T19:40:00Z","v":8144,"vw":20.239375},{"c":20.235,"h":20.24,"l":20.235,"n":15,"o":20.24,"t":"2026-10-22T19:45:00Z","v":1435,"vw":20.23741},{"c":20.2401,"h":20.245,"l":20.235,"n":14,"o":20.24,"t":"2026-10-22T19:50:00Z","v":1009,"vw":20.241587},{"c":20.245,"h":20.255,"l":20.245,"n":103,"o":20.245,"t":"2026-10-22T19:55:00Z","v":5628,"vw":20.252373},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-10-22T20:00:00Z","v":1424,"vw":20.25}],"history":[{"c":20.71,"h":21,"l":20.69,"n":2682,"o":21,"t":"2024-10-21T04:00:00Z","v":584960,"vw":20.754632},{"c":20.62,"h":20.76,"l":20.58,"n":2805,"o":20.76,"t":"2024-10-22T04:00:00Z","v":351339,"vw":20.62583},{"c":20.5,"h":20.54,"l":20.43,"n":1507,"o":20.54,"t":"2024-10-23T04:00:00Z","v":237937,"vw":20.490644},{"c":20.61,"h":20.63,"l":20.55,"n":1430,"o":20.59,"t":"2024-10-24T04:00:00Z","v":241392,"vw":20.598896},{"c":20.6,"h":20.73,"l":20.6,"n":1782,"o":20.72,"t":"2024-10-25T04:00:00Z","v":350527,"vw":20.646679},{"c":20.62,"h":20.64,"l":20.545,"n":1486,"o":20.64,"t":"2024-10-28T04:00:00Z","v":209876,"vw":20.598504},{"c":20.68,"h":20.69,"l":20.51,"n":1597,"o":20.57,"t":"2024-10-29T04:00:00Z","v":444292,"vw":20.648069},{"c":20.66,"h":20.785,"l":20.63,"n":1543,"o":20.74,"t":"2024-10-30T04:00:00Z","v":207558,"vw":20.690193},{"c":20.49,"h":20.625,"l":20.475,"n":1959,"o":20.61,"t":"2024-10-31T04:00:00Z","v":550888,"vw":20.532272},{"c":20.34,"h":20.585,"l":20.322,"n":2422,"o":20.5,"t":"2024-11-01T04:00:00Z","v":977231,"vw":20.490959},{"c":20.48,"h":20.56,"l":20.441,"n":1917,"o":20.53,"t":"2024-11-04T05:00:00Z","v":273568,"vw":20.501449},{"c":20.54,"h":20.56,"l":20.375,"n":3950,"o":20.48,"t":"2024-11-05T05:00:00Z","v":616345,"vw":20.467171},{"c":20.43,"h":20.47,"l":20.21,"n":3965,"o":20.3,"t":"2024-11-06T05:00:00Z","v":546185,"vw":20.382451},{"c":20.74,"h":20.77,"l":20.5403,"n":3795,"o":20.56,"t":"2024-11-07T05:00:00Z","v":1038055,"vw":20.706251},{"c":20.84,"h":20.8484,"l":20.761,"n":1382,"o":20.82,"t":"2024-11-08T05:00:00Z","v":320400,"vw":20.817971},{"c":20.8,"h":20.84,"l":20.755,"n":1414,"o":20.84,"t":"2024-11-11T05:00:00Z","v":228044,"vw":20.788208},{"c":20.55,"h":20.75,"l":20.505,"n":2105,"o":20.75,"t":"2024-11-12T05:00:00Z","v":360008,"vw":20.570358},{"c":20.49,"h":20.655,"l":20.455,"n":1927,"o":20.55,"t":"2024-11-13T05:00:00Z","v":365189,"vw":20.518649},{"c":20.41,"h":20.57,"l":20.41,"n":1983,"o":20.55,"t":"2024-11-14T05:00:00Z","v":656983,"vw":20.51561},{"c":20.35,"h":20.51,"l":20.2801,"n":1958,"o":20.41,"t":"2024-11-15T05:00:00Z","v":465730,"vw":20.316478},{"c":20.25,"h":20.28,"l":20.145,"n":1860,"o":20.21,"t":"2024-11-18T05:00:00Z","v":347090,"vw":20.228245},{"c":20.13,"h":20.425,"l":20.13,"n":1489,"o":20.27,"t":"2024-11-19T05:00:00Z","v":240877,"vw":20.371794},{"c":20.39,"h":20.48,"l":20.29,"n":1900,"o":20.34,"t":"2024-11-20T05:00:00Z","v":253353,"vw":20.345907},{"c":20.4,"h":20.435,"l":20.36,"n":4239,"o":20.42,"t":"2024-11-21T05:00:00Z","v":865243,"vw":20.404481},{"c":20.39,"h":20.45,"l":20.3377,"n":1643,"o":20.42,"t":"2024-11-22T05:00:00Z","v":294613,"vw":20.40462},{"c":20.66,"h":20.6799,"l":20.5903,"n":1865,"o":20.62,"t":"2024-11-25T05:00:00Z","v":303599,"vw":20.637027},{"c":20.6,"h":20.63,"l":20.545,"n":2119,"o":20.63,"t":"2024-11-26T05:00:00Z","v":259393,"vw":20.580463},{"c":20.69,"h":20.7458,"l":20.63,"n":1539,"o":20.7,"t":"2024-11-27T05:00:00Z","v":230005,"vw":20.694912},{"c":20.78,"h":20.81,"l":20.75,"n":1203,"o":20.75,"t":"2024-11-29T05:00:00Z","v":181508,"vw":20.777696},{"c":20.77,"h":20.81,"l":20.67,"n":5182,"o":20.67,"t":"2024-12-02T05:00:00Z","v":733908,"vw":20.725027},{"c":20.75,"h":20.81,"l":20.72,"n":1386,"o":20.81,"t":"2024-12-03T05:00:00Z","v":238700,"vw":20.756052},{"c":20.84,"h":20.88,"l":20.73,"n":1514,"o":20.73,"t":"2024-12-04T05:00:00Z","v":279614,"vw":20.819335},{"c":20.95,"h":20.98,"l":20.87,"n":1409,"o":20.88,"t":"2024-12-05T05:00:00Z","v":225469,"vw":20.939595},{"c":21.04,"h":21.0996,"l":21.01,"n":1719,"o":21.06,"t":"2024-12-06T05:00:00Z","v":210326,"vw":21.05013},{"c":20.98,"h":21.045,"l":20.97,"n":1567,"o":21.04,"t":"2024-12-09T05:00:00Z","v":170052,"vw":21.002417},{"c":20.9,"h":20.96,"l":20.8801,"n":1378,"o":20.94,"t":"2024-12-10T05:00:00Z","v":207765,"vw":20.92748},{"c":20.89,"h":20.99,"l":20.88,"n":1206,"o":20.91,"t":"2024-12-11T05:00:00Z","v":276126,"vw":20.912617},{"c":20.74,"h":20.92,"l":20.72,"n":2847,"o":20.92,"t":"2024-12-12T05:00:00Z","v":958875,"vw":20.763037},{"c":20.6,"h":20.73,"l":20.59,"n":2167,"o":20.72,"t":"2024-12-13T05:00:00Z","v":385307,"vw":20.639295},{"c":20.63,"h":20.65,"l":20.5509,"n":2230,"o":20.6,"t":"2024-12-16T05:00:00Z","v":422787,"vw":20.596773},{"c":20.58,"h":20.63,"l":20.54,"n":2455,"o":20.63,"t":"2024-12-17T05:00:00Z","v":308120,"vw":20.570984},{"c":20.11,"h":20.585,"l":20.08,"n":2803,"o":20.58,"t":"2024-12-18T05:00:00Z","v":509606,"vw":20.385447},{"c":19.98,"h":20.18,"l":19.97,"n":4583,"o":20.09,"t":"2024-12-19T05:00:00Z","v":1151921,"vw":20.031917},{"c":20.12,"h":20.26,"l":20.0951,"n":2988,"o":20.19,"t":"2024-12-20T05:00:00Z","v":536920,"vw":20.194814},{"c":19.97,"h":20.0736,"l":19.9548,"n":2047,"o":20.01,"t":"2024-12-23T05:00:00Z","v":299913,"vw":19.989837},{"c":20.1,"h":20.1081,"l":19.93,"n":1098,"o":19.93,"t":"2024-12-24T05:00:00Z","v":166098,"vw":19.991185},{"c":20.06,"h":20.09,"l":19.97,"n":3116,"o":20,"t":"2024-12-26T05:00:00Z","v":532655,"vw":20.04524},{"c":19.92,"h":20.04,"l":19.8835,"n":2146,"o":20.04,"t":"2024-12-27T05:00:00Z","v":307774,"vw":19.932323},{"c":19.96,"h":20.06,"l":19.96,"n":2577,"o":20,"t":"2024-12-30T05:00:00Z","v":455849,"vw":19.993779},{"c":19.82,"h":20.01,"l":19.7917,"n":1873,"o":20.01,"t":"2024-12-31T05:00:00Z","v":443565,"vw":19.857783},{"c":19.93,"h":20.02,"l":19.85,"n":4289,"o":19.93,"t":"2025-01-02T05:00:00Z","v":1056398,"vw":19.930252},{"c":20.01,"h":20.075,"l":20,"n":1669,"o":20.01,"t":"2025-01-03T05:00:00Z","v":329710,"vw":20.027852},{"c":19.99,"h":20.07,"l":19.96,"n":1451,"o":20.02,"t":"2025-01-06T05:00:00Z","v":341839,"vw":20.009131},{"c":19.86,"h":20.06,"l":19.84,"n":1389,"o":20.04,"t":"2025-01-07T05:00:00Z","v":381417,"vw":19.882108},{"c":19.88,"h":19.895,"l":19.78,"n":1350,"o":19.84,"t":"2025-01-08T05:00:00Z","v":248280,"vw":19.846056},{"c":19.75,"h":19.805,"l":19.6742,"n":2028,"o":19.73,"t":"2025-01-10T05:00:00Z","v":290876,"vw":19.753759},{"c":19.7,"h":19.725,"l":19.62,"n":2117,"o":19.69,"t":"2025-01-13T05:00:00Z","v":303926,"vw":19.68124},{"c":19.71,"h":19.75,"l":19.6401,"n":1760,"o":19.75,"t":"2025-01-14T05:00:00Z","v":259268,"vw":19.690412},{"c":20,"h":20.06,"l":19.95,"n":2770,"o":20.01,"t":"2025-01-15T05:00:00Z","v":761146,"vw":20.003518},{"c":19.99,"h":20.06,"l":19.9211,"n":3908,"o":19.97,"t":"2025-01-16T05:00:00Z","v":1237326,"vw":20.03227},{"c":20.04,"h":20.105,"l":20.02,"n":1875,"o":20.08,"t":"2025-01-17T05:00:00Z","v":428085,"vw":20.056275},{"c":20.1,"h":20.1299,"l":20.025,"n":2311,"o":20.07,"t":"2025-01-21T05:00:00Z","v":510597,"vw":20.081638},{"c":20.07,"h":20.21,"l":20.07,"n":1473,"o":20.21,"t":"2025-01-22T05:00:00Z","v":272464,"vw":20.104168},{"c":20.06,"h":20.07,"l":19.97,"n":1188,"o":19.99,"t":"2025-01-23T05:00:00Z","v":320043,"vw":20.024286},{"c":20.07,"h":20.1,"l":20.0355,"n":1660,"o":20.05,"t":"2025-01-24T05:00:00Z","v":262621,"vw":20.069517},{"c":20.14,"h":20.155,"l":20.08,"n":1591,"o":20.09,"t":"2025-01-27T05:00:00Z","v":227608,"vw":20.123974},{"c":20.13,"h":20.15,"l":20.0632,"n":1010,"o":20.09,"t":"2025-01-28T05:00:00Z","v":184027,"vw":20.106592},{"c":20.08,"h":20.23,"l":20.0225,"n":1318,"o":20.23,"t":"2025-01-29T05:00:00Z","v":217794,"vw":20.103214},{"c":20.21,"h":20.27,"l":20.16,"n":1346,"o":20.23,"t":"2025-01-30T05:00:00Z","v":238808,"vw":20.224434},{"c":20.11,"h":20.26,"l":20.065,"n":998,"o":20.26,"t":"2025-01-31T05:00:00Z","v":173482,"vw":20.161188},{"c":20.18,"h":20.23,"l":20.09,"n":5022,"o":20.11,"t":"2025-02-03T05:00:00Z","v":517573,"vw":20.173725},{"c":20.25,"h":20.2871,"l":20.13,"n":1739,"o":20.16,"t":"2025-02-04T05:00:00Z","v":404679,"vw":20.181222},{"c":20.41,"h":20.455,"l":20.35,"n":1051,"o":20.37,"t":"2025-02-05T05:00:00Z","v":161323,"vw":20.413825},{"c":20.39,"h":20.435,"l":20.3604,"n":1027,"o":20.42,"t":"2025-02-06T05:00:00Z","v":141248,"vw":20.401741},{"c":20.3,"h":20.3349,"l":20.2723,"n":1088,"o":20.31,"t":"2025-02-07T05:00:00Z","v":159206,"vw":20.294934},{"c":20.32,"h":20.39,"l":20.305,"n":1533,"o":20.34,"t":"2025-02-10T05:00:00Z","v":555741,"vw":20.32696},{"c":20.22,"h":20.3,"l":20.21,"n":1226,"o":20.27,"t":"2025-02-11T05:00:00Z","v":197451,"vw":20.22933},{"c":20.12,"h":20.18,"l":20.005,"n":1630,"o":20.04,"t":"2025-02-12T05:00:00Z","v":213985,"vw":20.096378},{"c":20.35,"h":20.3601,"l":20.2329,"n":1475,"o":20.24,"t":"2025-02-13T05:00:00Z","v":273448,"vw":20.282335},{"c":20.45,"h":20.4978,"l":20.42,"n":1178,"o":20.43,"t":"2025-02-14T05:00:00Z","v":223662,"vw":20.457544},{"c":20.36,"h":20.48,"l":20.335,"n":2599,"o":20.48,"t":"2025-02-18T05:00:00Z","v":497998,"vw":20.380249},{"c":20.35,"h":20.39,"l":20.29,"n":2097,"o":20.34,"t":"2025-02-19T05:00:00Z","v":266348,"vw":20.335994},{"c":20.42,"h":20.43,"l":20.35,"n":1709,"o":20.37,"t":"2025-02-20T05:00:00Z","v":249901,"vw":20.398529},{"c":20.4,"h":20.4576,"l":20.37,"n":1017,"o":20.44,"t":"2025-02-21T05:00:00Z","v":148744,"vw":20.414424},{"c":20.31,"h":20.36,"l":20.28,"n":1548,"o":20.3,"t":"2025-02-24T05:00:00Z","v":290086,"vw":20.329926},{"c":20.5,"h":20.51,"l":20.36,"n":1471,"o":20.36,"t":"2025-02-25T05:00:00Z","v":347287,"vw":20.480092},{"c":20.57,"h":20.6,"l":20.49,"n":1048,"o":20.49,"t":"2025-02-26T05:00:00Z","v":148449,"vw":20.565539},{"c":20.47,"h":20.58,"l":20.47,"n":1178,"o":20.52,"t":"2025-02-27T05:00:00Z","v":166650,"vw":20.523783},{"c":20.69,"h":20.695,"l":20.5235,"n":1111,"o":20.57,"t":"2025-02-28T05:00:00Z","v":293600,"vw":20.584665},{"c":20.6,"h":20.67,"l":20.5152,"n":2026,"o":20.52,"t":"2025-03-03T05:00:00Z","v":298113,"vw":20.600604},{"c":20.53,"h":20.6099,"l":20.5,"n":1501,"o":20.5,"t":"2025-03-04T05:00:00Z","v":186634,"vw":20.560557},{"c":20.52,"h":20.61,"l":20.48,"n":1180,"o":20.56,"t":"2025-03-05T05:00:00Z","v":165444,"vw":20.532595},{"c":20.33,"h":20.417,"l":20.31,"n":1634,"o":20.38,"t":"2025-03-06T05:00:00Z","v":275391,"vw":20.351709},{"c":20.39,"h":20.44,"l":20.35,"n":1522,"o":20.42,"t":"2025-03-07T05:00:00Z","v":222904,"vw":20.401471},{"c":20.37,"h":20.45,"l":20.3301,"n":1172,"o":20.44,"t":"2025-03-10T04:00:00Z","v":1646811,"vw":20.381908},{"c":20.32,"h":20.43,"l":20.3097,"n":1286,"o":20.41,"t":"2025-03-11T04:00:00Z","v":274022,"vw":20.335771},{"c":20.28,"h":20.3799,"l":20.28,"n":2932,"o":20.33,"t":"2025-03-12T04:00:00Z","v":786005,"vw":20.350065},{"c":20.27,"h":20.32,"l":20.243,"n":1393,"o":20.3,"t":"2025-03-13T04:00:00Z","v":417783,"vw":20.269956},{"c":20.3,"h":20.34,"l":20.275,"n":861,"o":20.28,"t":"2025-03-14T04:00:00Z","v":145361,"vw":20.306505},{"c":20.38,"h":20.4,"l":20.33,"n":1223,"o":20.34,"t":"2025-03-17T04:00:00Z","v":195305,"vw":20.368984},{"c":20.38,"h":20.42,"l":20.31,"n":1362,"o":20.33,"t":"2025-03-18T04:00:00Z","v":221571,"vw":20.358647},{"c":20.49,"h":20.5757,"l":20.2893,"n":1220,"o":20.32,"t":"2025-03-19T04:00:00Z","v":254694,"vw":20.445428},{"c":20.49,"h":20.6151,"l":20.46,"n":921,"o":20.53,"t":"2025-03-20T04:00:00Z","v":150197,"vw":20.534421},{"c":20.39,"h":20.455,"l":20.39,"n":988,"o":20.45,"t":"2025-03-21T04:00:00Z","v":92602,"vw":20.415423},{"c":20.26,"h":20.37,"l":20.2501,"n":980,"o":20.32,"t":"2025-03-24T04:00:00Z","v":168331,"vw":20.287348},{"c":20.27,"h":20.3198,"l":20.24,"n":952,"o":20.24,"t":"2025-03-25T04:00:00Z","v":146527,"vw":20.291588},{"c":20.13,"h":20.26,"l":20.12,"n":1604,"o":20.23,"t":"2025-03-26T04:00:00Z","v":226665,"vw":20.175429},{"c":20.04,"h":20.1,"l":20.03,"n":2101,"o":20.08,"t":"2025-03-27T04:00:00Z","v":327923,"vw":20.061206},{"c":20.06,"h":20.2,"l":20.03,"n":2091,"o":20.12,"t":"2025-03-28T04:00:00Z","v":430151,"vw":20.056678},{"c":20.17,"h":20.175,"l":20.05,"n":1516,"o":20.08,"t":"2025-03-31T04:00:00Z","v":202604,"vw":20.103657},{"c":20.25,"h":20.2701,"l":20.16,"n":2515,"o":20.17,"t":"2025-04-01T04:00:00Z","v":508456,"vw":20.227233},{"c":20.24,"h":20.3,"l":20.15,"n":1785,"o":20.3,"t":"2025-04-02T04:00:00Z","v":218637,"vw":20.204311},{"c":19.99,"h":20.22,"l":19.99,"n":1782,"o":20.15,"t":"2025-04-03T04:00:00Z","v":275653,"vw":20.051971},{"c":19.62,"h":19.88,"l":19.61,"n":4613,"o":19.88,"t":"2025-04-04T04:00:00Z","v":697535,"vw":19.746193},{"c":19.22,"h":19.955,"l":19.1403,"n":8732,"o":19.29,"t":"2025-04-07T04:00:00Z","v":1377153,"vw":19.308025},{"c":18.96,"h":19.52,"l":18.88,"n":4464,"o":19.52,"t":"2025-04-08T04:00:00Z","v":628493,"vw":19.201255},{"c":19.78,"h":19.78,"l":18.71,"n":5534,"o":18.72,"t":"2025-04-09T04:00:00Z","v":775532,"vw":19.298629},{"c":19.08,"h":19.44,"l":19.04,"n":7639,"o":19.34,"t":"2025-04-10T04:00:00Z","v":1927007,"vw":19.141959},{"c":19.23,"h":19.3099,"l":18.83,"n":4661,"o":18.98,"t":"2025-04-11T04:00:00Z","v":551196,"vw":19.042294},{"c":19.33,"h":19.42,"l":19.23,"n":1537,"o":19.42,"t":"2025-04-14T04:00:00Z","v":183252,"vw":19.333356},{"c":19.43,"h":19.51,"l":19.32,"n":1145,"o":19.34,"t":"2025-04-15T04:00:00Z","v":120284,"vw":19.447113},{"c":19.41,"h":19.485,"l":19.32,"n":1142,"o":19.425,"t":"2025-04-16T04:00:00Z","v":145689,"vw":19.410183},{"c":19.49,"h":19.54,"l":19.4441,"n":1258,"o":19.45,"t":"2025-04-17T04:00:00Z","v":173464,"vw":19.498463},{"c":19.03,"h":19.27,"l":18.94,"n":1420,"o":19.26,"t":"2025-04-21T04:00:00Z","v":149024,"vw":19.075334},{"c":19.34,"h":19.4456,"l":19.2,"n":1431,"o":19.2,"t":"2025-04-22T04:00:00Z","v":190759,"vw":19.329457},{"c":19.48,"h":19.79,"l":19.435,"n":1286,"o":19.73,"t":"2025-04-23T04:00:00Z","v":680086,"vw":19.508264},{"c":19.73,"h":19.74,"l":19.55,"n":1294,"o":19.57,"t":"2025-04-24T04:00:00Z","v":152247,"vw":19.672043},{"c":19.85,"h":19.86,"l":19.735,"n":807,"o":19.76,"t":"2025-04-25T04:00:00Z","v":150728,"vw":19.778494},{"c":19.87,"h":19.875,"l":19.75,"n":1129,"o":19.79,"t":"2025-04-28T04:00:00Z","v":154483,"vw":19.812143},{"c":19.88,"h":19.92,"l":19.73,"n":1835,"o":19.73,"t":"2025-04-29T04:00:00Z","v":298128,"vw":19.869002},{"c":19.66,"h":19.745,"l":19.61,"n":1468,"o":19.7,"t":"2025-04-30T04:00:00Z","v":170974,"vw":19.680236},{"c":19.7,"h":19.74,"l":19.6248,"n":1370,"o":19.74,"t":"2025-05-01T04:00:00Z","v":231338,"vw":19.678371},{"c":19.63,"h":19.718,"l":19.6,"n":1404,"o":19.65,"t":"2025-05-02T04:00:00Z","v":135182,"vw":19.623752},{"c":19.55,"h":19.6632,"l":19.54,"n":1235,"o":19.6,"t":"2025-05-05T04:00:00Z","v":139504,"vw":19.57751},{"c":19.64,"h":19.6633,"l":19.48,"n":1219,"o":19.48,"t":"2025-05-06T04:00:00Z","v":132741,"vw":19.614235},{"c":19.71,"h":19.7498,"l":19.66,"n":1233,"o":19.7,"t":"2025-05-07T04:00:00Z","v":125384,"vw":19.709521},{"c":19.57,"h":19.74,"l":19.57,"n":2590,"o":19.6,"t":"2025-05-08T04:00:00Z","v":386270,"vw":19.627901},{"c":19.63,"h":19.66,"l":19.581,"n":1333,"o":19.6,"t":"2025-05-09T04:00:00Z","v":179559,"vw":19.646938},{"c":19.82,"h":19.83,"l":19.71,"n":2236,"o":19.74,"t":"2025-05-12T04:00:00Z","v":302456,"vw":19.800357},{"c":19.87,"h":19.9,"l":19.75,"n":1485,"o":19.8,"t":"2025-05-13T04:00:00Z","v":164067,"vw":19.861412},{"c":19.75,"h":19.82,"l":19.715,"n":1635,"o":19.8,"t":"2025-05-14T04:00:00Z","v":238039,"vw":19.757449},{"c":19.84,"h":19.85,"l":19.74,"n":1109,"o":19.75,"t":"2025-05-15T04:00:00Z","v":126756,"vw":19.796671},{"c":19.91,"h":19.93,"l":19.84,"n":1001,"o":19.86,"t":"2025-05-16T04:00:00Z","v":205619,"vw":19.907243},{"c":19.77,"h":19.78,"l":19.61,"n":1300,"o":19.61,"t":"2025-05-19T04:00:00Z","v":169540,"vw":19.712285},{"c":19.71,"h":19.7845,"l":19.68,"n":1097,"o":19.72,"t":"2025-05-20T04:00:00Z","v":155507,"vw":19.721982},{"c":19.44,"h":19.7,"l":19.425,"n":2010,"o":19.6,"t":"2025-05-21T04:00:00Z","v":221528,"vw":19.548688},{"c":19.54,"h":19.57,"l":19.415,"n":2608,"o":19.42,"t":"2025-05-22T04:00:00Z","v":347335,"vw":19.516992},{"c":19.56,"h":19.59,"l":19.4823,"n":1067,"o":19.56,"t":"2025-05-23T04:00:00Z","v":153879,"vw":19.544484},{"c":19.74,"h":19.79,"l":19.665,"n":1114,"o":19.69,"t":"2025-05-27T04:00:00Z","v":170340,"vw":19.747011},{"c":19.7,"h":19.74,"l":19.64,"n":1311,"o":19.72,"t":"2025-05-28T04:00:00Z","v":155909,"vw":19.695799},{"c":19.79,"h":19.835,"l":19.745,"n":899,"o":19.76,"t":"2025-05-29T04:00:00Z","v":109742,"vw":19.778078},{"c":19.8,"h":19.8184,"l":19.7397,"n":932,"o":19.78,"t":"2025-05-30T04:00:00Z","v":122197,"vw":19.775303},{"c":19.82,"h":19.82,"l":19.73,"n":1936,"o":19.73,"t":"2025-06-02T04:00:00Z","v":226741,"vw":19.769556},{"c":19.87,"h":19.8772,"l":19.8,"n":939,"o":19.8,"t":"2025-06-03T04:00:00Z","v":104442,"vw":19.854803},{"c":20.02,"h":20.0354,"l":19.95,"n":950,"o":19.96,"t":"2025-06-04T04:00:00Z","v":105195,"vw":19.998769},{"c":19.94,"h":20.03,"l":19.895,"n":2340,"o":20.02,"t":"2025-06-05T04:00:00Z","v":468251,"vw":19.946856},{"c":20,"h":20,"l":19.9137,"n":1762,"o":19.95,"t":"2025-06-06T04:00:00Z","v":181640,"vw":19.943896},{"c":19.99,"h":20.015,"l":19.85,"n":895,"o":19.85,"t":"2025-06-09T04:00:00Z","v":91925,"vw":19.973039},{"c":19.99,"h":20.11,"l":19.99,"n":1084,"o":20.02,"t":"2025-06-10T04:00:00Z","v":139649,"vw":20.06299},{"c":20.17,"h":20.2,"l":20.07,"n":975,"o":20.07,"t":"2025-06-11T04:00:00Z","v":140534,"vw":20.160205},{"c":20.2,"h":20.22,"l":20.155,"n":1223,"o":20.18,"t":"2025-06-12T04:00:00Z","v":129580,"vw":20.198537},{"c":20.02,"h":20.13,"l":20.005,"n":1235,"o":20.12,"t":"2025-06-13T04:00:00Z","v":139795,"vw":20.044602},{"c":20.06,"h":20.165,"l":20.04,"n":1145,"o":20.04,"t":"2025-06-16T04:00:00Z","v":1898745,"vw":20.135758},{"c":20.08,"h":20.12,"l":20.02,"n":1030,"o":20.02,"t":"2025-06-17T04:00:00Z","v":114220,"vw":20.088088},{"c":20.07,"h":20.1372,"l":20.02,"n":731,"o":20.06,"t":"2025-06-18T04:00:00Z","v":91777,"vw":20.100457},{"c":20.12,"h":20.14,"l":20.059,"n":797,"o":20.08,"t":"2025-06-20T04:00:00Z","v":100316,"vw":20.10895},{"c":20.09,"h":20.09,"l":19.98,"n":1981,"o":19.98,"t":"2025-06-23T04:00:00Z","v":261972,"vw":20.062276},{"c":20.24,"h":20.265,"l":20.11,"n":1737,"o":20.11,"t":"2025-06-24T04:00:00Z","v":258423,"vw":20.203364},{"c":20.21,"h":20.21,"l":20.12,"n":1144,"o":20.17,"t":"2025-06-25T04:00:00Z","v":109919,"vw":20.163429},{"c":20.27,"h":20.275,"l":20.19,"n":1119,"o":20.21,"t":"2025-06-26T04:00:00Z","v":126424,"vw":20.243505},{"c":20.26,"h":20.32,"l":20.1681,"n":1226,"o":20.23,"t":"2025-06-27T04:00:00Z","v":210754,"vw":20.258986},{"c":20.43,"h":20.445,"l":20.31,"n":1515,"o":20.35,"t":"2025-06-30T04:00:00Z","v":323145,"vw":20.373792},{"c":20.52,"h":20.52,"l":20.41,"n":2446,"o":20.49,"t":"2025-07-01T04:00:00Z","v":236235,"vw":20.494559},{"c":20.43,"h":20.485,"l":20.41,"n":1121,"o":20.43,"t":"2025-07-02T04:00:00Z","v":124911,"vw":20.440801},{"c":20.51,"h":20.548,"l":20.41,"n":718,"o":20.43,"t":"2025-07-03T04:00:00Z","v":220986,"vw":20.519174},{"c":20.36,"h":20.5,"l":20.345,"n":1665,"o":20.45,"t":"2025-07-07T04:00:00Z","v":191981,"vw":20.393304},{"c":20.25,"h":20.34,"l":20.25,"n":2434,"o":20.34,"t":"2025-07-08T04:00:00Z","v":338671,"vw":20.315133},{"c":20.49,"h":20.5395,"l":20.2801,"n":1068,"o":20.34,"t":"2025-07-09T04:00:00Z","v":146461,"vw":20.427103},{"c":20.44,"h":20.48,"l":20.32,"n":1061,"o":20.43,"t":"2025-07-10T04:00:00Z","v":168776,"vw":20.436878},{"c":20.27,"h":20.38,"l":20.27,"n":889,"o":20.36,"t":"2025-07-11T04:00:00Z","v":130031,"vw":20.314939},{"c":20.3,"h":20.35,"l":20.29,"n":810,"o":20.31,"t":"2025-07-14T04:00:00Z","v":151892,"vw":20.315128},{"c":20.22,"h":20.37,"l":20.215,"n":1055,"o":20.33,"t":"2025-07-15T04:00:00Z","v":149221,"vw":20.26503},{"c":20.23,"h":20.37,"l":20.12,"n":5754,"o":20.25,"t":"2025-07-16T04:00:00Z","v":734053,"vw":20.22227},{"c":20.28,"h":20.3139,"l":20.24,"n":867,"o":20.27,"t":"2025-07-17T04:00:00Z","v":135434,"vw":20.278816},{"c":20.34,"h":20.385,"l":20.34,"n":697,"o":20.37,"t":"2025-07-18T04:00:00Z","v":80360,"vw":20.360107},{"c":20.35,"h":20.437,"l":20.3,"n":1094,"o":20.31,"t":"2025-07-21T04:00:00Z","v":195463,"vw":20.388953},{"c":20.43,"h":20.44,"l":20.3547,"n":1416,"o":20.37,"t":"2025-07-22T04:00:00Z","v":179413,"vw":20.412842},{"c":20.44,"h":20.44,"l":20.37,"n":1795,"o":20.4,"t":"2025-07-23T04:00:00Z","v":242544,"vw":20.41415},{"c":20.41,"h":20.46,"l":20.37,"n":1074,"o":20.39,"t":"2025-07-24T04:00:00Z","v":145524,"vw":20.423894},{"c":20.51,"h":20.51,"l":20.415,"n":1118,"o":20.46,"t":"2025-07-25T04:00:00Z","v":150768,"vw":20.463673},{"c":20.5,"h":20.51,"l":20.45,"n":1049,"o":20.48,"t":"2025-07-28T04:00:00Z","v":113413,"vw":20.473272},{"c":20.59,"h":20.61,"l":20.5,"n":2270,"o":20.5,"t":"2025-07-29T04:00:00Z","v":414455,"vw":20.5744},{"c":20.56,"h":20.5918,"l":20.475,"n":1261,"o":20.55,"t":"2025-07-30T04:00:00Z","v":228490,"vw":20.535572},{"c":20.53,"h":20.59,"l":20.4301,"n":1326,"o":20.57,"t":"2025-07-31T04:00:00Z","v":196505,"vw":20.546696},{"c":20.61,"h":20.63,"l":20.545,"n":2106,"o":20.61,"t":"2025-08-01T04:00:00Z","v":561958,"vw":20.585835},{"c":20.72,"h":20.73,"l":20.63,"n":1809,"o":20.67,"t":"2025-08-04T04:00:00Z","v":273929,"vw":20.6896},{"c":20.74,"h":20.76,"l":20.63,"n":1320,"o":20.64,"t":"2025-08-05T04:00:00Z","v":213097,"vw":20.730157},{"c":20.73,"h":20.75,"l":20.62,"n":1359,"o":20.7,"t":"2025-08-06T04:00:00Z","v":165746,"vw":20.707815},{"c":20.78,"h":20.825,"l":20.75,"n":1627,"o":20.75,"t":"2025-08-07T04:00:00Z","v":297516,"vw":20.791853},{"c":20.8,"h":20.8,"l":20.7498,"n":1063,"o":20.76,"t":"2025-08-08T04:00:00Z","v":138019,"vw":20.777828},{"c":20.82,"h":20.87,"l":20.805,"n":1204,"o":20.86,"t":"2025-08-11T04:00:00Z","v":213030,"vw":20.835144},{"c":20.88,"h":20.89,"l":20.8,"n":967,"o":20.85,"t":"2025-08-12T04:00:00Z","v":329485,"vw":20.864557},{"c":21.04,"h":21.045,"l":20.92,"n":1034,"o":20.92,"t":"2025-08-13T04:00:00Z","v":201829,"vw":21.024292},{"c":21,"h":21.04,"l":20.93,"n":1409,"o":21,"t":"2025-08-14T04:00:00Z","v":252210,"vw":20.980556},{"c":20.9,"h":20.935,"l":20.88,"n":1254,"o":20.92,"t":"2025-08-15T04:00:00Z","v":213609,"vw":20.914713},{"c":20.87,"h":20.87,"l":20.8019,"n":1004,"o":20.85,"t":"2025-08-18T04:00:00Z","v":115102,"vw":20.832558},{"c":20.86,"h":20.87,"l":20.8101,"n":1083,"o":20.83,"t":"2025-08-19T04:00:00Z","v":142026,"vw":20.840093},{"c":20.81,"h":20.815,"l":20.77,"n":1345,"o":20.79,"t":"2025-08-20T04:00:00Z","v":233592,"vw":20.795146},{"c":20.75,"h":20.78,"l":20.705,"n":1646,"o":20.74,"t":"2025-08-21T04:00:00Z","v":509449,"vw":20.727823},{"c":20.93,"h":20.96,"l":20.75,"n":1703,"o":20.78,"t":"2025-08-22T04:00:00Z","v":376773,"vw":20.924434},{"c":20.87,"h":21,"l":20.865,"n":1412,"o":20.89,"t":"2025-08-25T04:00:00Z","v":187126,"vw":20.893672},{"c":20.86,"h":20.86,"l":20.755,"n":973,"o":20.81,"t":"2025-08-26T04:00:00Z","v":203870,"vw":20.814781},{"c":20.83,"h":20.83,"l":20.7546,"n":2007,"o":20.78,"t":"2025-08-27T04:00:00Z","v":599655,"vw":20.794577},{"c":20.97,"h":20.99,"l":20.84,"n":1576,"o":20.87,"t":"2025-08-28T04:00:00Z","v":559927,"vw":20.944863},{"c":20.92,"h":20.945,"l":20.86,"n":2705,"o":20.94,"t":"2025-08-29T04:00:00Z","v":611941,"vw":20.912569},{"c":20.8,"h":20.8,"l":20.71,"n":1673,"o":20.72,"t":"2025-09-02T04:00:00Z","v":289927,"vw":20.755533},{"c":20.93,"h":20.945,"l":20.78,"n":1222,"o":20.78,"t":"2025-09-03T04:00:00Z","v":182985,"vw":20.899196},{"c":21.05,"h":21.05,"l":20.89,"n":1107,"o":20.95,"t":"2025-09-04T04:00:00Z","v":495477,"vw":20.992071},{"c":21.27,"h":21.27,"l":21.17,"n":1479,"o":21.2,"t":"2025-09-05T04:00:00Z","v":774420,"vw":21.232212},{"c":21.34,"h":21.35,"l":21.26,"n":2869,"o":21.27,"t":"2025-09-08T04:00:00Z","v":462011,"vw":21.288811},{"c":21.3,"h":21.34,"l":21.2438,"n":1122,"o":21.34,"t":"2025-09-09T04:00:00Z","v":197234,"vw":21.290665},{"c":21.47,"h":21.5,"l":21.2984,"n":1274,"o":21.31,"t":"2025-09-10T04:00:00Z","v":167756,"vw":21.428935},{"c":21.61,"h":21.645,"l":21.4,"n":1113,"o":21.47,"t":"2025-09-11T04:00:00Z","v":152652,"vw":21.589978},{"c":21.62,"h":21.63,"l":21.51,"n":2377,"o":21.58,"t":"2025-09-12T04:00:00Z","v":223494,"vw":21.569275},{"c":21.71,"h":21.71,"l":21.6001,"n":968,"o":21.63,"t":"2025-09-15T04:00:00Z","v":143097,"vw":21.688163},{"c":21.68,"h":21.715,"l":21.6,"n":1376,"o":21.68,"t":"2025-09-16T04:00:00Z","v":174729,"vw":21.679865},{"c":21.69,"h":21.79,"l":21.63,"n":1680,"o":21.74,"t":"2025-09-17T04:00:00Z","v":187068,"vw":21.710395},{"c":21.62,"h":21.68,"l":21.6,"n":2167,"o":21.67,"t":"2025-09-18T04:00:00Z","v":472833,"vw":21.624248},{"c":21.64,"h":21.64,"l":21.55,"n":1235,"o":21.58,"t":"2025-09-19T04:00:00Z","v":146839,"vw":21.593987},{"c":21.47,"h":21.49,"l":21.43,"n":1560,"o":21.45,"t":"2025-09-22T04:00:00Z","v":169033,"vw":21.457453},{"c":21.53,"h":21.54,"l":21.43,"n":1700,"o":21.47,"t":"2025-09-23T04:00:00Z","v":381975,"vw":21.502751},{"c":21.5,"h":21.55,"l":21.465,"n":1402,"o":21.55,"t":"2025-09-24T04:00:00Z","v":220187,"vw":21.493796},{"c":21.44,"h":21.46,"l":21.34,"n":2257,"o":21.46,"t":"2025-09-25T04:00:00Z","v":569629,"vw":21.402372},{"c":21.46,"h":21.485,"l":21.35,"n":1479,"o":21.45,"t":"2025-09-26T04:00:00Z","v":266961,"vw":21.452192},{"c":21.54,"h":21.54,"l":21.48,"n":1528,"o":21.49,"t":"2025-09-29T04:00:00Z","v":579825,"vw":21.527476},{"c":21.56,"h":21.57,"l":21.5,"n":1830,"o":21.51,"t":"2025-09-30T04:00:00Z","v":195865,"vw":21.538268},{"c":21.64,"h":21.655,"l":21.58,"n":2254,"o":21.6,"t":"2025-10-01T04:00:00Z","v":662087,"vw":21.615536},{"c":21.65,"h":21.66,"l":21.56,"n":1655,"o":21.58,"t":"2025-10-02T04:00:00Z","v":247603,"vw":21.628552},{"c":21.62,"h":21.67,"l":21.61,"n":1184,"o":21.67,"t":"2025-10-03T04:00:00Z","v":160538,"vw":21.634509},{"c":21.57,"h":21.605,"l":21.55,"n":1331,"o":21.57,"t":"2025-10-06T04:00:00Z","v":241303,"vw":21.573625},{"c":21.58,"h":21.6037,"l":21.545,"n":1101,"o":21.57,"t":"2025-10-07T04:00:00Z","v":263801,"vw":21.559884},{"c":21.61,"h":21.66,"l":21.57,"n":1617,"o":21.62,"t":"2025-10-08T04:00:00Z","v":246457,"vw":21.606896},{"c":21.56,"h":21.63,"l":21.525,"n":1871,"o":21.62,"t":"2025-10-09T04:00:00Z","v":291113,"vw":21.558237},{"c":21.4,"h":21.59,"l":21.4,"n":1236,"o":21.59,"t":"2025-10-10T04:00:00Z","v":270399,"vw":21.44926},{"c":21.64,"h":21.64,"l":21.4,"n":1253,"o":21.52,"t":"2025-10-13T04:00:00Z","v":182105,"vw":21.572814},{"c":21.61,"h":21.77,"l":21.475,"n":3376,"o":21.51,"t":"2025-10-14T04:00:00Z","v":677176,"vw":21.586035},{"c":21.68,"h":21.775,"l":21.625,"n":2746,"o":21.67,"t":"2025-10-15T04:00:00Z","v":321339,"vw":21.70808},{"c":21.75,"h":21.765,"l":21.6427,"n":1166,"o":21.72,"t":"2025-10-16T04:00:00Z","v":224689,"vw":21.740385},{"c":21.79,"h":21.81,"l":21.72,"n":1295,"o":21.75,"t":"2025-10-17T04:00:00Z","v":176314,"vw":21.769366},{"c":21.82,"h":21.84,"l":21.78,"n":1563,"o":21.79,"t":"2025-10-20T04:00:00Z","v":703528,"vw":21.790566},{"c":21.93,"h":21.9598,"l":21.85,"n":1353,"o":21.93,"t":"2025-10-21T04:00:00Z","v":194477,"vw":21.933602},{"c":21.89,"h":21.96,"l":21.8406,"n":2042,"o":21.96,"t":"2025-10-22T04:00:00Z","v":215315,"vw":21.885837},{"c":21.82,"h":21.86,"l":21.78,"n":1996,"o":21.81,"t":"2025-10-23T04:00:00Z","v":344650,"vw":21.827839},{"c":21.92,"h":21.9539,"l":21.8493,"n":1641,"o":21.94,"t":"2025-10-24T04:00:00Z","v":266717,"vw":21.89966},{"c":22.03,"h":22.03,"l":21.89,"n":2454,"o":21.96,"t":"2025-10-27T04:00:00Z","v":330488,"vw":21.966592},{"c":22.01,"h":22.03,"l":21.8,"n":3472,"o":21.99,"t":"2025-10-28T04:00:00Z","v":814046,"vw":22.007979},{"c":21.89,"h":22.065,"l":21.875,"n":2030,"o":22.04,"t":"2025-10-29T04:00:00Z","v":338345,"vw":21.958535},{"c":21.87,"h":21.9056,"l":21.74,"n":1402,"o":21.83,"t":"2025-10-30T04:00:00Z","v":241139,"vw":21.864481},{"c":21.91,"h":21.9378,"l":21.855,"n":1742,"o":21.92,"t":"2025-10-31T04:00:00Z","v":334793,"vw":21.906706},{"c":21.83,"h":21.8745,"l":21.76,"n":2750,"o":21.87,"t":"2025-11-03T05:00:00Z","v":541866,"vw":21.82398},{"c":21.77,"h":21.799,"l":21.74,"n":1983,"o":21.75,"t":"2025-11-04T05:00:00Z","v":363531,"vw":21.763944},{"c":21.63,"h":21.78,"l":21.63,"n":2177,"o":21.78,"t":"2025-11-05T05:00:00Z","v":383112,"vw":21.692962},{"c":21.72,"h":21.79,"l":21.72,"n":2370,"o":21.76,"t":"2025-11-06T05:00:00Z","v":328987,"vw":21.754516},{"c":21.75,"h":21.775,"l":21.68,"n":1310,"o":21.7,"t":"2025-11-07T05:00:00Z","v":181894,"vw":21.715618},{"c":21.81,"h":21.89,"l":21.69,"n":1751,"o":21.81,"t":"2025-11-10T05:00:00Z","v":329115,"vw":21.8068},{"c":21.88,"h":21.9,"l":21.82,"n":1435,"o":21.83,"t":"2025-11-11T05:00:00Z","v":257608,"vw":21.862655},{"c":21.88,"h":21.925,"l":21.797,"n":1530,"o":21.87,"t":"2025-11-12T05:00:00Z","v":237943,"vw":21.894},{"c":21.74,"h":21.88,"l":21.74,"n":1611,"o":21.88,"t":"2025-11-13T05:00:00Z","v":327685,"vw":21.790558},{"c":21.74,"h":21.815,"l":21.735,"n":1022,"o":21.81,"t":"2025-11-14T05:00:00Z","v":180099,"vw":21.766797},{"c":21.77,"h":21.855,"l":21.745,"n":1308,"o":21.79,"t":"2025-11-17T05:00:00Z","v":197886,"vw":21.789631},{"c":21.76,"h":21.797,"l":21.71,"n":1999,"o":21.79,"t":"2025-11-18T05:00:00Z","v":322848,"vw":21.764582},{"c":21.77,"h":21.82,"l":21.73,"n":1119,"o":21.76,"t":"2025-11-19T05:00:00Z","v":183662,"vw":21.78458},{"c":21.69,"h":21.855,"l":21.69,"n":1793,"o":21.79,"t":"2025-11-20T05:00:00Z","v":211549,"vw":21.746463},{"c":21.75,"h":21.82,"l":21.705,"n":1491,"o":21.75,"t":"2025-11-21T05:00:00Z","v":263693,"vw":21.762705},{"c":21.7,"h":21.74,"l":21.65,"n":2492,"o":21.71,"t":"2025-11-24T05:00:00Z","v":771635,"vw":21.703371},{"c":21.76,"h":21.79,"l":21.7,"n":1447,"o":21.71,"t":"2025-11-25T05:00:00Z","v":227002,"vw":21.749865},{"c":21.82,"h":21.9599,"l":21.711,"n":1220,"o":21.75,"t":"2025-11-26T05:00:00Z","v":165121,"vw":21.787406},{"c":21.84,"h":21.9299,"l":21.77,"n":887,"o":21.82,"t":"2025-11-28T05:00:00Z","v":144371,"vw":21.812774},{"c":21.69,"h":21.745,"l":21.69,"n":2844,"o":21.69,"t":"2025-12-01T05:00:00Z","v":840786,"vw":21.716453},{"c":21.83,"h":21.8399,"l":21.71,"n":1394,"o":21.72,"t":"2025-12-02T05:00:00Z","v":160820,"vw":21.782435},{"c":21.9,"h":21.92,"l":21.78,"n":1207,"o":21.83,"t":"2025-12-03T05:00:00Z","v":788487,"vw":21.880073},{"c":21.84,"h":21.8759,"l":21.8,"n":1122,"o":21.85,"t":"2025-12-04T05:00:00Z","v":360598,"vw":21.840083},{"c":21.85,"h":21.8956,"l":21.8144,"n":2158,"o":21.82,"t":"2025-12-05T05:00:00Z","v":351835,"vw":21.838826},{"c":21.69,"h":21.89,"l":21.53,"n":1214,"o":21.76,"t":"2025-12-08T05:00:00Z","v":174379,"vw":21.695373},{"c":21.68,"h":21.72,"l":21.57,"n":1636,"o":21.69,"t":"2025-12-09T05:00:00Z","v":250639,"vw":21.661246},{"c":21.75,"h":21.775,"l":21.53,"n":1664,"o":21.62,"t":"2025-12-10T05:00:00Z","v":174780,"vw":21.703315},{"c":21.77,"h":21.93,"l":21.75,"n":1327,"o":21.78,"t":"2025-12-11T05:00:00Z","v":366598,"vw":21.795956},{"c":21.75,"h":21.7827,"l":21.65,"n":1094,"o":21.77,"t":"2025-12-12T05:00:00Z","v":156116,"vw":21.745318},{"c":21.77,"h":21.89,"l":21.77,"n":1205,"o":21.89,"t":"2025-12-15T05:00:00Z","v":139395,"vw":21.792772},{"c":21.79,"h":21.8199,"l":21.76,"n":1003,"o":21.79,"t":"2025-12-16T05:00:00Z","v":129545,"vw":21.787756},{"c":21.69,"h":21.79,"l":21.685,"n":1795,"o":21.79,"t":"2025-12-17T05:00:00Z","v":238481,"vw":21.721456},{"c":21.8,"h":21.8456,"l":21.75,"n":1847,"o":21.79,"t":"2025-12-18T05:00:00Z","v":185167,"vw":21.800846},{"c":21.7771,"h":21.82,"l":21.69,"n":1040,"o":21.8,"t":"2025-12-19T05:00:00Z","v":155438,"vw":21.784026},{"c":21.64,"h":21.72,"l":21.64,"n":1543,"o":21.7,"t":"2025-12-22T05:00:00Z","v":374857,"vw":21.691503},{"c":21.68,"h":21.73,"l":21.66,"n":1223,"o":21.66,"t":"2025-12-23T05:00:00Z","v":173206,"vw":21.708317},{"c":21.8,"h":21.8,"l":21.7,"n":711,"o":21.7,"t":"2025-12-24T05:00:00Z","v":82728,"vw":21.747338},{"c":21.76,"h":21.879,"l":21.667,"n":1155,"o":21.85,"t":"2025-12-26T05:00:00Z","v":165076,"vw":21.779756},{"c":21.8,"h":21.84,"l":21.74,"n":1547,"o":21.77,"t":"2025-12-29T05:00:00Z","v":235677,"vw":21.784876},{"c":21.75,"h":21.816,"l":21.74,"n":1509,"o":21.76,"t":"2025-12-30T05:00:00Z","v":207784,"vw":21.771472},{"c":21.66,"h":21.78,"l":21.66,"n":1482,"o":21.77,"t":"2025-12-31T05:00:00Z","v":242762,"vw":21.737474},{"c":21.69,"h":21.76,"l":21.64,"n":4561,"o":21.73,"t":"2026-01-02T05:00:00Z","v":1163644,"vw":21.668598},{"c":21.705,"h":21.726,"l":21.6534,"n":3731,"o":21.69,"t":"2026-01-05T05:00:00Z","v":727304,"vw":21.695056},{"c":21.675,"h":21.7,"l":21.62,"n":1620,"o":21.7,"t":"2026-01-06T05:00:00Z","v":325302,"vw":21.664393},{"c":21.6,"h":21.68,"l":21.6,"n":1161,"o":21.65,"t":"2026-01-07T05:00:00Z","v":141465,"vw":21.642783},{"c":21.58,"h":21.595,"l":21.53,"n":1162,"o":21.55,"t":"2026-01-08T05:00:00Z","v":501456,"vw":21.573846},{"c":21.67,"h":21.68,"l":21.575,"n":1674,"o":21.6,"t":"2026-01-09T05:00:00Z","v":299264,"vw":21.640092},{"c":21.64,"h":21.6799,"l":21.59,"n":1503,"o":21.59,"t":"2026-01-12T05:00:00Z","v":376502,"vw":21.640421},{"c":21.59,"h":21.64,"l":21.57,"n":1188,"o":21.62,"t":"2026-01-13T05:00:00Z","v":437191,"vw":21.585489},{"c":21.67,"h":21.675,"l":21.58,"n":1074,"o":21.58,"t":"2026-01-14T05:00:00Z","v":188771,"vw":21.64654},{"c":21.68,"h":21.74,"l":21.67,"n":4155,"o":21.74,"t":"2026-01-15T05:00:00Z","v":1024427,"vw":21.687217},{"c":21.64,"h":21.7,"l":21.625,"n":7015,"o":21.68,"t":"2026-01-16T05:00:00Z","v":1081705,"vw":21.652109},{"c":21.36,"h":21.4774,"l":21.14,"n":2188,"o":21.37,"t":"2026-01-20T05:00:00Z","v":369348,"vw":21.371185},{"c":21.58,"h":21.605,"l":21.39,"n":2067,"o":21.46,"t":"2026-01-21T05:00:00Z","v":326653,"vw":21.5205},{"c":21.59,"h":21.62,"l":21.51,"n":2400,"o":21.55,"t":"2026-01-22T05:00:00Z","v":526876,"vw":21.600213},{"c":21.64,"h":21.64,"l":21.4911,"n":2046,"o":21.59,"t":"2026-01-23T05:00:00Z","v":1883955,"vw":21.583366},{"c":21.68,"h":21.68,"l":21.55,"n":1402,"o":21.64,"t":"2026-01-26T05:00:00Z","v":193101,"vw":21.658974},{"c":21.61,"h":21.67,"l":21.58,"n":4556,"o":21.63,"t":"2026-01-27T05:00:00Z","v":1281846,"vw":21.616975},{"c":21.58,"h":21.67,"l":21.555,"n":1413,"o":21.6,"t":"2026-01-28T05:00:00Z","v":189806,"vw":21.584038},{"c":21.61,"h":21.61,"l":21.51,"n":1347,"o":21.56,"t":"2026-01-29T05:00:00Z","v":173400,"vw":21.557812},{"c":21.56,"h":21.635,"l":21.56,"n":1230,"o":21.57,"t":"2026-01-30T05:00:00Z","v":209021,"vw":21.587325},{"c":21.57,"h":21.625,"l":21.51,"n":3409,"o":21.59,"t":"2026-02-02T05:00:00Z","v":694992,"vw":21.577742},{"c":21.56,"h":21.66,"l":21.5,"n":1914,"o":21.58,"t":"2026-02-03T05:00:00Z","v":321248,"vw":21.535858},{"c":21.56,"h":21.66,"l":21.52,"n":2011,"o":21.58,"t":"2026-02-04T05:00:00Z","v":322848,"vw":21.566262},{"c":21.63,"h":21.6757,"l":21.57,"n":1614,"o":21.58,"t":"2026-02-05T05:00:00Z","v":267187,"vw":21.620555},{"c":21.7,"h":21.725,"l":21.62,"n":8024,"o":21.65,"t":"2026-02-06T05:00:00Z","v":814663,"vw":21.671957},{"c":21.74,"h":21.77,"l":21.6101,"n":5121,"o":21.66,"t":"2026-02-09T05:00:00Z","v":466398,"vw":21.735405},{"c":21.83,"h":21.87,"l":21.77,"n":1165,"o":21.79,"t":"2026-02-10T05:00:00Z","v":213744,"vw":21.850934},{"c":21.86,"h":21.88,"l":21.74,"n":1321,"o":21.83,"t":"2026-02-11T05:00:00Z","v":562495,"vw":21.848753},{"c":21.94,"h":21.99,"l":21.8726,"n":2306,"o":21.92,"t":"2026-02-12T05:00:00Z","v":452503,"vw":21.942076},{"c":21.99,"h":22.035,"l":21.89,"n":1399,"o":21.96,"t":"2026-02-13T05:00:00Z","v":231894,"vw":21.99433},{"c":22.06,"h":22.09,"l":22.035,"n":1474,"o":22.07,"t":"2026-02-17T05:00:00Z","v":2798965,"vw":22.069373},{"c":22.07,"h":22.12,"l":22.04,"n":1319,"o":22.06,"t":"2026-02-18T05:00:00Z","v":287778,"vw":22.069895},{"c":22.04,"h":22.18,"l":21.98,"n":2742,"o":21.98,"t":"2026-02-19T05:00:00Z","v":4834390,"vw":22.019685},{"c":22.05,"h":22.055,"l":21.96,"n":1668,"o":22,"t":"2026-02-20T05:00:00Z","v":247162,"vw":22.02991},{"c":21.98,"h":22.0136,"l":21.93,"n":982,"o":21.98,"t":"2026-02-23T05:00:00Z","v":186645,"vw":21.980285},{"c":21.96,"h":22,"l":21.93,"n":1430,"o":21.97,"t":"2026-02-24T05:00:00Z","v":259571,"vw":21.963342},{"c":21.99,"h":22.01,"l":21.93,"n":1103,"o":21.99,"t":"2026-02-25T05:00:00Z","v":230921,"vw":21.991075},{"c":21.97,"h":22.02,"l":21.93,"n":1237,"o":22.02,"t":"2026-02-26T05:00:00Z","v":208418,"vw":21.963637},{"c":21.98,"h":22.0182,"l":21.88,"n":1293,"o":21.94,"t":"2026-02-27T05:00:00Z","v":204204,"vw":21.96435},{"c":21.84,"h":21.98,"l":21.77,"n":1587,"o":21.81,"t":"2026-03-02T05:00:00Z","v":290104,"vw":21.822462},{"c":21.72,"h":21.73,"l":21.44,"n":2813,"o":21.54,"t":"2026-03-03T05:00:00Z","v":454674,"vw":21.635117},{"c":21.78,"h":21.83,"l":21.5901,"n":1872,"o":21.7,"t":"2026-03-04T05:00:00Z","v":297383,"vw":21.777074},{"c":21.68,"h":21.795,"l":21.63,"n":3285,"o":21.72,"t":"2026-03-05T05:00:00Z","v":723869,"vw":21.678685},{"c":21.49,"h":21.575,"l":21.4678,"n":2644,"o":21.5,"t":"2026-03-06T05:00:00Z","v":641247,"vw":21.528905},{"c":21.58,"h":21.595,"l":21.29,"n":2847,"o":21.32,"t":"2026-03-09T04:00:00Z","v":542606,"vw":21.467321},{"c":21.55,"h":21.69,"l":21.54,"n":2125,"o":21.6,"t":"2026-03-10T04:00:00Z","v":388827,"vw":21.621223},{"c":21.47,"h":21.65,"l":21.46,"n":2427,"o":21.56,"t":"2026-03-11T04:00:00Z","v":426800,"vw":21.521428},{"c":21.255,"h":21.45,"l":21.25,"n":1240,"o":21.4,"t":"2026-03-12T04:00:00Z","v":209127,"vw":21.348279},{"c":21.09,"h":21.41,"l":21.075,"n":3400,"o":21.29,"t":"2026-03-13T04:00:00Z","v":901865,"vw":21.179996},{"c":21.2,"h":21.27,"l":20.97,"n":1641,"o":21.21,"t":"2026-03-16T04:00:00Z","v":363045,"vw":21.233707},{"c":21.31,"h":21.35,"l":21.155,"n":1761,"o":21.33,"t":"2026-03-17T04:00:00Z","v":265728,"vw":21.295482},{"c":21.11,"h":21.345,"l":21.105,"n":2017,"o":21.3,"t":"2026-03-18T04:00:00Z","v":352854,"vw":21.200449},{"c":21.18,"h":21.26,"l":20.9708,"n":3315,"o":21.02,"t":"2026-03-19T04:00:00Z","v":965555,"vw":21.105119},{"c":20.74,"h":21.105,"l":20.7201,"n":2248,"o":21.03,"t":"2026-03-20T04:00:00Z","v":333390,"vw":20.829944},{"c":20.86,"h":20.9259,"l":20.605,"n":2686,"o":20.76,"t":"2026-03-23T04:00:00Z","v":535815,"vw":20.83453},{"c":20.77,"h":20.89,"l":20.68,"n":2835,"o":20.77,"t":"2026-03-24T04:00:00Z","v":586965,"vw":20.790327},{"c":21.02,"h":21.0882,"l":20.72,"n":1206,"o":21.04,"t":"2026-03-25T04:00:00Z","v":266498,"vw":21.025126},{"c":20.76,"h":20.995,"l":20.75,"n":2047,"o":20.92,"t":"2026-03-26T04:00:00Z","v":687413,"vw":20.823672},{"c":20.59,"h":20.8168,"l":20.46,"n":2204,"o":20.69,"t":"2026-03-27T04:00:00Z","v":319388,"vw":20.644761},{"c":20.64,"h":20.75,"l":20.6,"n":1645,"o":20.74,"t":"2026-03-30T04:00:00Z","v":190748,"vw":20.672801},{"c":20.9,"h":20.9788,"l":20.725,"n":2758,"o":20.78,"t":"2026-03-31T04:00:00Z","v":675491,"vw":20.83348},{"c":21.01,"h":21.1,"l":20.96,"n":3254,"o":21,"t":"2026-04-01T04:00:00Z","v":699038,"vw":21.046877},{"c":21.06,"h":21.08,"l":20.89,"n":1852,"o":20.95,"t":"2026-04-02T04:00:00Z","v":903831,"vw":21.046981},{"c":21.05,"h":21.11,"l":20.8968,"n":1382,"o":21.02,"t":"2026-04-06T04:00:00Z","v":241077,"vw":21.062652},{"c":21.07,"h":21.1099,"l":20.8801,"n":1958,"o":21.02,"t":"2026-04-07T04:00:00Z","v":333306,"vw":21.002617},{"c":21.36,"h":21.535,"l":21.29,"n":1593,"o":21.48,"t":"2026-04-08T04:00:00Z","v":1869922,"vw":21.390311},{"c":21.46,"h":21.535,"l":21.315,"n":1673,"o":21.36,"t":"2026-04-09T04:00:00Z","v":656837,"vw":21.454129},{"c":21.45,"h":21.5,"l":21.4001,"n":1013,"o":21.48,"t":"2026-04-10T04:00:00Z","v":124521,"vw":21.45291},{"c":21.59,"h":21.605,"l":21.415,"n":1210,"o":21.44,"t":"2026-04-13T04:00:00Z","v":204197,"vw":21.509383},{"c":21.75,"h":21.75,"l":21.62,"n":1168,"o":21.62,"t":"2026-04-14T04:00:00Z","v":176418,"vw":21.706672},{"c":21.7,"h":21.71,"l":21.62,"n":1075,"o":21.62,"t":"2026-04-15T04:00:00Z","v":169133,"vw":21.682735},{"c":21.59,"h":21.68,"l":21.55,"n":1041,"o":21.66,"t":"2026-04-16T04:00:00Z","v":219871,"vw":21.622305},{"c":21.77,"h":21.87,"l":21.76,"n":1885,"o":21.78,"t":"2026-04-17T04:00:00Z","v":244033,"vw":21.80695},{"c":21.67,"h":21.71,"l":21.64,"n":1042,"o":21.71,"t":"2026-04-20T04:00:00Z","v":138700,"vw":21.680701},{"c":21.59,"h":21.75,"l":21.565,"n":1393,"o":21.67,"t":"2026-04-21T04:00:00Z","v":268369,"vw":21.616396},{"c":21.65,"h":21.7,"l":21.62,"n":1195,"o":21.68,"t":"2026-04-22T04:00:00Z","v":234936,"vw":21.652181},{"c":21.56,"h":21.73,"l":21.45,"n":1623,"o":21.62,"t":"2026-04-23T04:00:00Z","v":586835,"vw":21.575446},{"c":21.59,"h":21.595,"l":21.5,"n":1312,"o":21.54,"t":"2026-04-24T04:00:00Z","v":274159,"vw":21.559971},{"c":21.54,"h":21.61,"l":21.5,"n":1305,"o":21.55,"t":"2026-04-27T04:00:00Z","v":180803,"vw":21.554228},{"c":21.5,"h":21.52,"l":21.44,"n":1100,"o":21.47,"t":"2026-04-28T04:00:00Z","v":132067,"vw":21.489179},{"c":21.38,"h":21.4497,"l":21.37,"n":1419,"o":21.44,"t":"2026-04-29T04:00:00Z","v":179933,"vw":21.408964},{"c":21.47,"h":21.61,"l":21.4227,"n":2102,"o":21.43,"t":"2026-04-30T04:00:00Z","v":606508,"vw":21.477017},{"c":21.54,"h":21.61,"l":21.47,"n":1242,"o":21.47,"t":"2026-05-01T04:00:00Z","v":192961,"vw":21.570012},{"c":21.35,"h":21.55,"l":21.33,"n":2978,"o":21.5,"t":"2026-05-04T04:00:00Z","v":302810,"vw":21.396304},{"c":21.49,"h":21.515,"l":21.44,"n":998,"o":21.46,"t":"2026-05-05T04:00:00Z","v":477878,"vw":21.47428},{"c":21.69,"h":21.71,"l":21.61,"n":1742,"o":21.61,"t":"2026-05-06T04:00:00Z","v":283807,"vw":21.684626},{"c":21.61,"h":21.73,"l":21.58,"n":1456,"o":21.73,"t":"2026-05-07T04:00:00Z","v":245015,"vw":21.641864},{"c":21.67,"h":21.7099,"l":21.61,"n":1308,"o":21.67,"t":"2026-05-08T04:00:00Z","v":178446,"vw":21.671782},{"c":21.58,"h":21.68,"l":21.55,"n":1486,"o":21.61,"t":"2026-05-11T04:00:00Z","v":228017,"vw":21.603375},{"c":21.49,"h":21.51,"l":21.09,"n":1681,"o":21.51,"t":"2026-05-12T04:00:00Z","v":248647,"vw":21.466206},{"c":21.42,"h":21.485,"l":21.375,"n":1851,"o":21.45,"t":"2026-05-13T04:00:00Z","v":271011,"vw":21.429809},{"c":21.44,"h":21.5199,"l":21.41,"n":1047,"o":21.48,"t":"2026-05-14T04:00:00Z","v":146534,"vw":21.476779},{"c":21.21,"h":21.32,"l":21.17,"n":1342,"o":21.27,"t":"2026-05-15T04:00:00Z","v":222503,"vw":21.240456},{"c":21.07,"h":21.16,"l":21.03,"n":1612,"o":21.11,"t":"2026-05-18T04:00:00Z","v":183802,"vw":21.089385},{"c":20.96,"h":21.155,"l":20.91,"n":1271,"o":20.99,"t":"2026-05-19T04:00:00Z","v":156075,"vw":20.949304},{"c":21.11,"h":21.16,"l":20.9,"n":1627,"o":20.96,"t":"2026-05-20T04:00:00Z","v":189950,"vw":21.071393},{"c":21.15,"h":21.205,"l":21.02,"n":3312,"o":21.07,"t":"2026-05-21T04:00:00Z","v":788779,"vw":21.107645},{"c":21.2,"h":21.31,"l":21.16,"n":1434,"o":21.2,"t":"2026-05-22T04:00:00Z","v":294199,"vw":21.193847},{"c":21.35,"h":21.48,"l":21.31,"n":3156,"o":21.32,"t":"2026-05-26T04:00:00Z","v":485978,"vw":21.348642},{"c":21.45,"h":21.65,"l":21.4,"n":1008,"o":21.4,"t":"2026-05-27T04:00:00Z","v":115773,"vw":21.450217},{"c":21.5,"h":21.555,"l":21.38,"n":1570,"o":21.41,"t":"2026-05-28T04:00:00Z","v":423224,"vw":21.518097},{"c":21.59,"h":21.63,"l":21.51,"n":2505,"o":21.58,"t":"2026-05-29T04:00:00Z","v":399059,"vw":21.585027},{"c":21.58,"h":21.6,"l":21.45,"n":2705,"o":21.57,"t":"2026-06-01T04:00:00Z","v":567984,"vw":21.575566},{"c":21.66,"h":21.68,"l":21.6,"n":915,"o":21.6,"t":"2026-06-02T04:00:00Z","v":96486,"vw":21.658495},{"c":21.6,"h":21.605,"l":21.545,"n":1389,"o":21.59,"t":"2026-06-03T04:00:00Z","v":210820,"vw":21.582377},{"c":21.65,"h":21.66,"l":21.54,"n":2363,"o":21.6,"t":"2026-06-04T04:00:00Z","v":658538,"vw":21.654099},{"c":21.47,"h":21.7499,"l":21.45,"n":1314,"o":21.53,"t":"2026-06-05T04:00:00Z","v":131373,"vw":21.491091},{"c":21.4,"h":21.53,"l":21.395,"n":1158,"o":21.53,"t":"2026-06-08T04:00:00Z","v":134849,"vw":21.428018},{"c":21.51,"h":21.53,"l":21.4,"n":1499,"o":21.53,"t":"2026-06-09T04:00:00Z","v":359566,"vw":21.492336},{"c":21.41,"h":21.54,"l":21.13,"n":2041,"o":21.42,"t":"2026-06-10T04:00:00Z","v":333264,"vw":21.457994},{"c":21.66,"h":21.665,"l":21.4137,"n":1222,"o":21.48,"t":"2026-06-11T04:00:00Z","v":538710,"vw":21.583024},{"c":21.69,"h":21.7,"l":21.605,"n":1396,"o":21.7,"t":"2026-06-12T04:00:00Z","v":172165,"vw":21.661742},{"c":21.79,"h":21.86,"l":21.6433,"n":1638,"o":21.8,"t":"2026-06-15T04:00:00Z","v":254876,"vw":21.799129},{"c":21.81,"h":21.84,"l":21.8,"n":1079,"o":21.82,"t":"2026-06-16T04:00:00Z","v":102330,"vw":21.820974},{"c":21.72,"h":21.835,"l":21.71,"n":2678,"o":21.79,"t":"2026-06-17T04:00:00Z","v":650359,"vw":21.781784},{"c":21.85,"h":21.88,"l":21.73,"n":1173,"o":21.88,"t":"2026-06-18T04:00:00Z","v":186238,"vw":21.851556},{"c":21.64,"h":21.765,"l":21.63,"n":1660,"o":21.67,"t":"2026-06-22T04:00:00Z","v":210520,"vw":21.655352},{"c":21.6,"h":21.755,"l":21.57,"n":1509,"o":21.59,"t":"2026-06-23T04:00:00Z","v":203208,"vw":21.626003},{"c":21.69,"h":21.715,"l":21.33,"n":1111,"o":21.33,"t":"2026-06-24T04:00:00Z","v":135937,"vw":21.686898},{"c":21.67,"h":21.99,"l":21.604,"n":3439,"o":21.74,"t":"2026-06-25T04:00:00Z","v":741912,"vw":21.709428},{"c":21.67,"h":21.7913,"l":21.65,"n":2396,"o":21.67,"t":"2026-06-26T04:00:00Z","v":348943,"vw":21.671307},{"c":21.74,"h":21.81,"l":21.7,"n":2901,"o":21.7,"t":"2026-06-29T04:00:00Z","v":815008,"vw":21.739399},{"c":21.65,"h":21.745,"l":21.64,"n":1739,"o":21.72,"t":"2026-06-30T04:00:00Z","v":187271,"vw":21.701132},{"c":21.59,"h":21.7,"l":21.4419,"n":2207,"o":21.6,"t":"2026-07-01T04:00:00Z","v":678442,"vw":21.606809},{"c":21.65,"h":21.66,"l":21.55,"n":2048,"o":21.55,"t":"2026-07-02T04:00:00Z","v":403042,"vw":21.638825},{"c":21.65,"h":21.66,"l":21.56,"n":1512,"o":21.62,"t":"2026-07-06T04:00:00Z","v":181897,"vw":21.643993},{"c":21.51,"h":21.65,"l":21.51,"n":1235,"o":21.6,"t":"2026-07-07T04:00:00Z","v":141293,"vw":21.547741},{"c":21.45,"h":21.68,"l":21.32,"n":2212,"o":21.42,"t":"2026-07-08T04:00:00Z","v":505805,"vw":21.423142},{"c":21.51,"h":21.53,"l":21.43,"n":1577,"o":21.47,"t":"2026-07-09T04:00:00Z","v":259410,"vw":21.490749},{"c":21.52,"h":21.545,"l":21.44,"n":1262,"o":21.49,"t":"2026-07-10T04:00:00Z","v":157539,"vw":21.504504},{"c":21.33,"h":21.6004,"l":21.315,"n":1826,"o":21.41,"t":"2026-07-13T04:00:00Z","v":355680,"vw":21.376421},{"c":21.37,"h":21.43,"l":21.345,"n":1440,"o":21.39,"t":"2026-07-14T04:00:00Z","v":190920,"vw":21.380005},{"c":21.392,"h":21.52,"l":21.365,"n":1081,"o":21.39,"t":"2026-07-15T04:00:00Z","v":218665,"vw":21.413788},{"c":21.36,"h":21.505,"l":21.3204,"n":1194,"o":21.36,"t":"2026-07-16T04:00:00Z","v":147795,"vw":21.34988},{"c":21.35,"h":21.3851,"l":21.34,"n":1221,"o":21.34,"t":"2026-07-17T04:00:00Z","v":193794,"vw":21.354414},{"c":21.2,"h":21.289,"l":21.16,"n":1319,"o":21.25,"t":"2026-07-20T04:00:00Z","v":185852,"vw":21.205781},{"c":21.16,"h":21.215,"l":21.1501,"n":1150,"o":21.21,"t":"2026-07-21T04:00:00Z","v":122548,"vw":21.171878},{"c":21.08,"h":21.125,"l":21.0622,"n":986,"o":21.1,"t":"2026-07-22T04:00:00Z","v":134357,"vw":21.099409},{"c":20.97,"h":21,"l":20.9,"n":1747,"o":20.96,"t":"2026-07-23T04:00:00Z","v":307183,"vw":20.925932},{"c":20.97,"h":21,"l":20.92,"n":1229,"o":20.99,"t":"2026-07-24T04:00:00Z","v":182106,"vw":20.965674},{"c":21.07,"h":21.095,"l":21.035,"n":1308,"o":21.06,"t":"2026-07-27T04:00:00Z","v":127840,"vw":21.061384},{"c":21.1,"h":21.41,"l":21.02,"n":1010,"o":21.04,"t":"2026-07-28T04:00:00Z","v":118576,"vw":21.092534},{"c":20.88,"h":21.3099,"l":20.87,"n":1810,"o":21.07,"t":"2026-07-29T04:00:00Z","v":258273,"vw":20.97734},{"c":20.93,"h":20.95,"l":20.885,"n":2596,"o":20.91,"t":"2026-07-30T04:00:00Z","v":368181,"vw":20.924765},{"c":20.92,"h":20.95,"l":20.87,"n":1112,"o":20.95,"t":"2026-07-31T04:00:00Z","v":183633,"vw":20.904649},{"c":21.05,"h":21.08,"l":20.96,"n":2107,"o":20.98,"t":"2026-08-03T04:00:00Z","v":529278,"vw":21.033158},{"c":21.17,"h":21.2,"l":21.1,"n":2183,"o":21.1,"t":"2026-08-04T04:00:00Z","v":363512,"vw":21.171679},{"c":21.18,"h":21.24,"l":21.18,"n":1611,"o":21.18,"t":"2026-08-05T04:00:00Z","v":210032,"vw":21.211128},{"c":21.16,"h":21.3,"l":21.15,"n":1016,"o":21.2,"t":"2026-08-06T04:00:00Z","v":133771,"vw":21.178609},{"c":21.27,"h":21.31,"l":21.21,"n":1623,"o":21.26,"t":"2026-08-07T04:00:00Z","v":166597,"vw":21.232015},{"c":21.12,"h":21.23,"l":21.11,"n":1769,"o":21.23,"t":"2026-08-10T04:00:00Z","v":231803,"vw":21.155716},{"c":21.11,"h":21.2,"l":21.1045,"n":1796,"o":21.15,"t":"2026-08-11T04:00:00Z","v":241838,"vw":21.123827},{"c":21.13,"h":21.23,"l":21.12,"n":1254,"o":21.17,"t":"2026-08-12T04:00:00Z","v":169619,"vw":21.145983},{"c":21.27,"h":21.29,"l":21.21,"n":745,"o":21.22,"t":"2026-08-13T04:00:00Z","v":158599,"vw":21.256142},{"c":21.18,"h":21.27,"l":21.16,"n":1384,"o":21.23,"t":"2026-08-14T04:00:00Z","v":203355,"vw":21.194667},{"c":21.06,"h":21.145,"l":21.06,"n":961,"o":21.14,"t":"2026-08-17T04:00:00Z","v":141651,"vw":21.117523},{"c":21.05,"h":21.0597,"l":20.91,"n":1356,"o":21,"t":"2026-08-18T04:00:00Z","v":4316825,"vw":21.0169},{"c":21.18,"h":21.24,"l":21.01,"n":1209,"o":21.16,"t":"2026-08-19T04:00:00Z","v":903379,"vw":21.189643},{"c":21.085,"h":21.14,"l":21.08,"n":1284,"o":21.1,"t":"2026-08-20T04:00:00Z","v":323581,"vw":21.094674},{"c":21.08,"h":21.18,"l":21.055,"n":885,"o":21.1,"t":"2026-08-21T04:00:00Z","v":778853,"vw":21.070277},{"c":21.02,"h":21.0974,"l":20.9924,"n":995,"o":21.01,"t":"2026-08-24T04:00:00Z","v":152953,"vw":21.029067},{"c":21.16,"h":21.16,"l":21.085,"n":1146,"o":21.1,"t":"2026-08-25T04:00:00Z","v":217513,"vw":21.114223},{"c":21.14,"h":21.15,"l":21.1,"n":2261,"o":21.12,"t":"2026-08-26T04:00:00Z","v":568014,"vw":21.139369},{"c":21.14,"h":21.155,"l":21.11,"n":985,"o":21.12,"t":"2026-08-27T04:00:00Z","v":103841,"vw":21.132403},{"c":21.07,"h":21.1849,"l":21.05,"n":1242,"o":21.13,"t":"2026-08-28T04:00:00Z","v":193158,"vw":21.091184},{"c":21.02,"h":21.03,"l":20.98,"n":1242,"o":21.03,"t":"2026-08-31T04:00:00Z","v":265570,"vw":21.001834},{"c":20.92,"h":21.005,"l":20.91,"n":2286,"o":20.96,"t":"2026-09-01T04:00:00Z","v":443061,"vw":20.932334},{"c":20.92,"h":20.95,"l":20.92,"n":1248,"o":20.92,"t":"2026-09-02T04:00:00Z","v":224717,"vw":20.930756},{"c":21.02,"h":21.05,"l":21.005,"n":943,"o":21.03,"t":"2026-09-03T04:00:00Z","v":255510,"vw":21.021786},{"c":21.04,"h":21.06,"l":21.004,"n":1154,"o":21.04,"t":"2026-09-04T04:00:00Z","v":165505,"vw":21.031042},{"c":21.02,"h":21.04,"l":21,"n":1297,"o":21.04,"t":"2026-09-08T04:00:00Z","v":157499,"vw":21.021354},{"c":20.935,"h":20.9997,"l":20.885,"n":1114,"o":20.98,"t":"2026-09-09T04:00:00Z","v":130232,"vw":20.942015},{"c":20.76,"h":20.83,"l":20.7509,"n":2106,"o":20.83,"t":"2026-09-10T04:00:00Z","v":402977,"vw":20.780793},{"c":20.72,"h":20.85,"l":20.72,"n":1273,"o":20.81,"t":"2026-09-11T04:00:00Z","v":173690,"vw":20.772786},{"c":20.67,"h":20.715,"l":20.5998,"n":1157,"o":20.67,"t":"2026-09-14T04:00:00Z","v":187448,"vw":20.667043},{"c":20.61,"h":20.64,"l":20.585,"n":1047,"o":20.64,"t":"2026-09-15T04:00:00Z","v":207992,"vw":20.606432},{"c":20.67,"h":20.765,"l":20.635,"n":1773,"o":20.66,"t":"2026-09-16T04:00:00Z","v":234392,"vw":20.699232},{"c":20.84,"h":20.86,"l":20.79,"n":1102,"o":20.79,"t":"2026-09-17T04:00:00Z","v":216619,"vw":20.833098},{"c":20.76,"h":20.83,"l":20.755,"n":1800,"o":20.83,"t":"2026-09-18T04:00:00Z","v":251051,"vw":20.784362},{"c":20.78,"h":20.795,"l":20.71,"n":1685,"o":20.74,"t":"2026-09-21T04:00:00Z","v":281807,"vw":20.742024},{"c":20.8,"h":20.85,"l":20.77,"n":1240,"o":20.77,"t":"2026-09-22T04:00:00Z","v":168899,"vw":20.810971},{"c":20.52,"h":20.76,"l":20.5026,"n":2848,"o":20.76,"t":"2026-09-23T04:00:00Z","v":420419,"vw":20.551201},{"c":20.35,"h":20.535,"l":20.34,"n":2650,"o":20.51,"t":"2026-09-24T04:00:00Z","v":587808,"vw":20.423933},{"c":20.32,"h":20.39,"l":20.2248,"n":2795,"o":20.36,"t":"2026-09-25T04:00:00Z","v":413806,"vw":20.298795},{"c":20.1,"h":20.15,"l":20.045,"n":2486,"o":20.11,"t":"2026-09-28T04:00:00Z","v":285540,"vw":20.092324},{"c":20.05,"h":20.135,"l":19.995,"n":2085,"o":20.13,"t":"2026-09-29T04:00:00Z","v":2379728,"vw":20.023127},{"c":19.88,"h":20.11,"l":19.875,"n":1472,"o":20.06,"t":"2026-09-30T04:00:00Z","v":247008,"vw":19.946671},{"c":19.82,"h":19.86,"l":19.6798,"n":4213,"o":19.81,"t":"2026-10-01T04:00:00Z","v":691132,"vw":19.795093},{"c":19.8,"h":19.925,"l":19.785,"n":1673,"o":19.86,"t":"2026-10-02T04:00:00Z","v":190737,"vw":19.830435},{"c":19.8,"h":19.82,"l":19.73,"n":1436,"o":19.8,"t":"2026-10-05T04:00:00Z","v":247791,"vw":19.776838},{"c":19.98,"h":20.035,"l":19.92,"n":1482,"o":19.92,"t":"2026-10-06T04:00:00Z","v":240233,"vw":19.996493},{"c":19.92,"h":19.94,"l":19.785,"n":1967,"o":19.81,"t":"2026-10-07T04:00:00Z","v":325038,"vw":19.894491},{"c":19.98,"h":19.98,"l":19.86,"n":2327,"o":19.87,"t":"2026-10-08T04:00:00Z","v":492106,"vw":19.937608},{"c":20.03,"h":20.06,"l":19.94,"n":1877,"o":19.94,"t":"2026-10-09T04:00:00Z","v":646603,"vw":19.992563},{"c":20.02,"h":20.04,"l":19.97,"n":1011,"o":19.99,"t":"2026-10-12T04:00:00Z","v":182474,"vw":20.018338},{"c":20.12,"h":20.13,"l":20.07,"n":1293,"o":20.13,"t":"2026-10-13T04:00:00Z","v":156399,"vw":20.102495},{"c":20.13,"h":20.14,"l":19.89,"n":1062,"o":20.01,"t":"2026-10-14T04:00:00Z","v":194563,"vw":20.08436},{"c":20.32,"h":20.4,"l":20.304008,"n":1271,"o":20.33,"t":"2026-10-15T04:00:00Z","v":216875,"vw":20.323677},{"c":20.27,"h":20.34,"l":20.235,"n":1374,"o":20.27,"t":"2026-10-16T04:00:00Z","v":191228,"vw":20.288285},{"c":20.03,"h":20.1699,"l":20.025,"n":1093,"o":20.15,"t":"2026-10-19T04:00:00Z","v":188515,"vw":20.059413},{"c":20.05,"h":20.135,"l":20,"n":1828,"o":20,"t":"2026-10-20T04:00:00Z","v":321265,"vw":20.06425},{"c":20.12,"h":20.1657,"l":20.075,"n":1013,"o":20.11,"t":"2026-10-21T04:00:00Z","v":169724,"vw":20.132372},{"c":20.25,"h":20.255,"l":20.09,"n":1679,"o":20.13,"t":"2026-10-22T04:00:00Z","v":614107,"vw":20.181023}],"volatilityBars":[{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-09-22T11:00:00Z","v":136,"vw":20.8},{"c":20.8405,"h":20.85,"l":20.77,"n":40,"o":20.77,"t":"2026-09-22T13:30:00Z","v":8025,"vw":20.806864},{"c":20.835,"h":20.835,"l":20.82,"n":14,"o":20.8324,"t":"2026-09-22T13:45:00Z","v":2825,"vw":20.828063},{"c":20.83,"h":20.835,"l":20.825,"n":20,"o":20.825,"t":"2026-09-22T14:00:00Z","v":3418,"vw":20.83113},{"c":20.825,"h":20.84,"l":20.825,"n":29,"o":20.84,"t":"2026-09-22T14:15:00Z","v":4488,"vw":20.83235},{"c":20.81,"h":20.825,"l":20.81,"n":46,"o":20.82,"t":"2026-09-22T14:30:00Z","v":7849,"vw":20.818634},{"c":20.815,"h":20.815,"l":20.805,"n":16,"o":20.805,"t":"2026-09-22T14:45:00Z","v":1804,"vw":20.808897},{"c":20.815,"h":20.815,"l":20.8075,"n":16,"o":20.815,"t":"2026-09-22T15:00:00Z","v":2236,"vw":20.813915},{"c":20.8101,"h":20.815,"l":20.81,"n":21,"o":20.815,"t":"2026-09-22T15:15:00Z","v":5499,"vw":20.814159},{"c":20.8,"h":20.81,"l":20.8,"n":16,"o":20.81,"t":"2026-09-22T15:30:00Z","v":2292,"vw":20.805},{"c":20.795,"h":20.805,"l":20.795,"n":31,"o":20.805,"t":"2026-09-22T15:45:00Z","v":5041,"vw":20.800621},{"c":20.795,"h":20.8,"l":20.7901,"n":21,"o":20.795,"t":"2026-09-22T16:00:00Z","v":2514,"vw":20.79654},{"c":20.795,"h":20.8,"l":20.79,"n":18,"o":20.79,"t":"2026-09-22T16:15:00Z","v":1664,"vw":20.793864},{"c":20.795,"h":20.795,"l":20.7901,"n":10,"o":20.795,"t":"2026-09-22T16:30:00Z","v":2816,"vw":20.791747},{"c":20.795,"h":20.8025,"l":20.795,"n":35,"o":20.795,"t":"2026-09-22T16:45:00Z","v":5189,"vw":20.798195},{"c":20.785,"h":20.795,"l":20.7837,"n":15,"o":20.795,"t":"2026-09-22T17:00:00Z","v":1889,"vw":20.789885},{"c":20.79,"h":20.79,"l":20.785,"n":30,"o":20.785,"t":"2026-09-22T17:15:00Z","v":4591,"vw":20.785907},{"c":20.795,"h":20.795,"l":20.785,"n":39,"o":20.785,"t":"2026-09-22T17:30:00Z","v":5908,"vw":20.786928},{"c":20.815,"h":20.815,"l":20.795,"n":37,"o":20.795,"t":"2026-09-22T17:45:00Z","v":5310,"vw":20.805535},{"c":20.815,"h":20.82,"l":20.815,"n":42,"o":20.815,"t":"2026-09-22T18:00:00Z","v":4033,"vw":20.815397},{"c":20.815,"h":20.815,"l":20.81,"n":38,"o":20.815,"t":"2026-09-22T18:15:00Z","v":4146,"vw":20.814416},{"c":20.805,"h":20.815,"l":20.805,"n":57,"o":20.81,"t":"2026-09-22T18:30:00Z","v":8775,"vw":20.80623},{"c":20.7924,"h":20.805,"l":20.7924,"n":46,"o":20.805,"t":"2026-09-22T18:45:00Z","v":4537,"vw":20.801303},{"c":20.8057,"h":20.8099,"l":20.795,"n":17,"o":20.7959,"t":"2026-09-22T19:00:00Z","v":1832,"vw":20.801624},{"c":20.82,"h":20.82,"l":20.805,"n":38,"o":20.805,"t":"2026-09-22T19:15:00Z","v":5237,"vw":20.809411},{"c":20.82,"h":20.84,"l":20.82,"n":101,"o":20.825,"t":"2026-09-22T19:30:00Z","v":30226,"vw":20.828892},{"c":20.78,"h":20.825,"l":20.78,"n":221,"o":20.82,"t":"2026-09-22T19:45:00Z","v":30416,"vw":20.806689},{"c":20.8,"h":20.8,"l":20.8,"n":3,"o":20.8,"t":"2026-09-22T20:00:00Z","v":1745,"vw":20.8},{"c":20.74,"h":20.76,"l":20.74,"n":61,"o":20.76,"t":"2026-09-23T13:30:00Z","v":7607,"vw":20.747368},{"c":20.675,"h":20.725,"l":20.675,"n":60,"o":20.72,"t":"2026-09-23T13:45:00Z","v":7592,"vw":20.683133},{"c":20.655,"h":20.68,"l":20.655,"n":59,"o":20.675,"t":"2026-09-23T14:00:00Z","v":5227,"vw":20.667457},{"c":20.64,"h":20.67,"l":20.635,"n":77,"o":20.655,"t":"2026-09-23T14:15:00Z","v":8188,"vw":20.650197},{"c":20.635,"h":20.65,"l":20.63,"n":77,"o":20.64,"t":"2026-09-23T14:30:00Z","v":14844,"vw":20.637595},{"c":20.645,"h":20.65,"l":20.625,"n":91,"o":20.635,"t":"2026-09-23T14:45:00Z","v":11061,"vw":20.633136},{"c":20.64,"h":20.64,"l":20.625,"n":57,"o":20.635,"t":"2026-09-23T15:00:00Z","v":7704,"vw":20.632086},{"c":20.625,"h":20.635,"l":20.615,"n":57,"o":20.635,"t":"2026-09-23T15:15:00Z","v":9402,"vw":20.633302},{"c":20.6201,"h":20.625,"l":20.61,"n":59,"o":20.615,"t":"2026-09-23T15:30:00Z","v":7124,"vw":20.618598},{"c":20.605,"h":20.625,"l":20.605,"n":63,"o":20.625,"t":"2026-09-23T15:45:00Z","v":12433,"vw":20.6166},{"c":20.595,"h":20.605,"l":20.595,"n":31,"o":20.605,"t":"2026-09-23T16:00:00Z","v":2626,"vw":20.597734},{"c":20.585,"h":20.595,"l":20.58,"n":37,"o":20.595,"t":"2026-09-23T16:15:00Z","v":5116,"vw":20.586212},{"c":20.58,"h":20.585,"l":20.575,"n":26,"o":20.585,"t":"2026-09-23T16:30:00Z","v":5499,"vw":20.582742},{"c":20.57,"h":20.58,"l":20.57,"n":16,"o":20.575,"t":"2026-09-23T16:45:00Z","v":1945,"vw":20.574118},{"c":20.55,"h":20.57,"l":20.545,"n":39,"o":20.57,"t":"2026-09-23T17:00:00Z","v":3345,"vw":20.552672},{"c":20.515,"h":20.54,"l":20.515,"n":1066,"o":20.535,"t":"2026-09-23T17:15:00Z","v":190874,"vw":20.521536},{"c":20.535,"h":20.535,"l":20.5026,"n":141,"o":20.52,"t":"2026-09-23T17:30:00Z","v":18149,"vw":20.515443},{"c":20.53,"h":20.54,"l":20.525,"n":47,"o":20.53,"t":"2026-09-23T17:45:00Z","v":5632,"vw":20.533351},{"c":20.525,"h":20.535,"l":20.525,"n":20,"o":20.535,"t":"2026-09-23T18:00:00Z","v":1891,"vw":20.528876},{"c":20.515,"h":20.525,"l":20.5103,"n":48,"o":20.525,"t":"2026-09-23T18:15:00Z","v":8018,"vw":20.52031},{"c":20.515,"h":20.515,"l":20.51,"n":107,"o":20.515,"t":"2026-09-23T18:30:00Z","v":13756,"vw":20.514864},{"c":20.52,"h":20.52,"l":20.51,"n":32,"o":20.51,"t":"2026-09-23T18:45:00Z","v":5053,"vw":20.516258},{"c":20.535,"h":20.535,"l":20.51,"n":65,"o":20.515,"t":"2026-09-23T19:00:00Z","v":7576,"vw":20.521805},{"c":20.52,"h":20.53,"l":20.52,"n":39,"o":20.525,"t":"2026-09-23T19:15:00Z","v":5319,"vw":20.525452},{"c":20.515,"h":20.525,"l":20.515,"n":61,"o":20.525,"t":"2026-09-23T19:30:00Z","v":7956,"vw":20.52295},{"c":20.525,"h":20.525,"l":20.505,"n":293,"o":20.515,"t":"2026-09-23T19:45:00Z","v":40572,"vw":20.516093},{"c":20.52,"h":20.52,"l":20.52,"n":3,"o":20.52,"t":"2026-09-23T20:00:00Z","v":1570,"vw":20.52},{"c":20.52,"h":20.53,"l":20.52,"n":7,"o":20.52,"t":"2026-09-23T20:45:00Z","v":1981,"vw":20.522507},{"c":20.0169,"h":20.0169,"l":20.0169,"n":6,"o":20.0169,"t":"2026-09-24T08:00:00Z","v":492,"vw":20.0169},{"c":20.5052,"h":20.515,"l":20.495,"n":58,"o":20.51,"t":"2026-09-24T13:30:00Z","v":7502,"vw":20.506344},{"c":20.52,"h":20.52,"l":20.5058,"n":44,"o":20.5058,"t":"2026-09-24T13:45:00Z","v":8096,"vw":20.51178},{"c":20.53,"h":20.535,"l":20.515,"n":40,"o":20.52,"t":"2026-09-24T14:00:00Z","v":7208,"vw":20.52722},{"c":20.515,"h":20.52,"l":20.5102,"n":48,"o":20.52,"t":"2026-09-24T14:15:00Z","v":6115,"vw":20.516814},{"c":20.485,"h":20.51,"l":20.485,"n":54,"o":20.51,"t":"2026-09-24T14:30:00Z","v":7220,"vw":20.503248},{"c":20.455,"h":20.485,"l":20.455,"n":78,"o":20.48,"t":"2026-09-24T14:45:00Z","v":10443,"vw":20.473637},{"c":20.42,"h":20.46,"l":20.415,"n":538,"o":20.455,"t":"2026-09-24T15:00:00Z","v":143348,"vw":20.444836},{"c":20.415,"h":20.435,"l":20.415,"n":56,"o":20.42,"t":"2026-09-24T15:15:00Z","v":6521,"vw":20.427309},{"c":20.425,"h":20.425,"l":20.405,"n":275,"o":20.415,"t":"2026-09-24T15:30:00Z","v":64464,"vw":20.412917},{"c":20.41,"h":20.425,"l":20.41,"n":68,"o":20.425,"t":"2026-09-24T15:45:00Z","v":7318,"vw":20.421029},{"c":20.405,"h":20.415,"l":20.394,"n":45,"o":20.41,"t":"2026-09-24T16:00:00Z","v":6085,"vw":20.404332},{"c":20.46,"h":20.49,"l":20.42,"n":97,"o":20.42,"t":"2026-09-24T16:15:00Z","v":9237,"vw":20.459662},{"c":20.46,"h":20.475,"l":20.445,"n":48,"o":20.455,"t":"2026-09-24T16:30:00Z","v":6971,"vw":20.461708},{"c":20.455,"h":20.47,"l":20.445,"n":84,"o":20.45,"t":"2026-09-24T16:45:00Z","v":15175,"vw":20.454284},{"c":20.455,"h":20.465,"l":20.445,"n":89,"o":20.45,"t":"2026-09-24T17:00:00Z","v":11327,"vw":20.4552},{"c":20.435,"h":20.46,"l":20.435,"n":31,"o":20.455,"t":"2026-09-24T17:15:00Z","v":2293,"vw":20.449171},{"c":20.43,"h":20.45,"l":20.425,"n":15,"o":20.45,"t":"2026-09-24T17:30:00Z","v":1840,"vw":20.436494},{"c":20.425,"h":20.43,"l":20.42,"n":25,"o":20.4299,"t":"2026-09-24T17:45:00Z","v":5243,"vw":20.426014},{"c":20.4199,"h":20.425,"l":20.39,"n":64,"o":20.425,"t":"2026-09-24T18:00:00Z","v":27977,"vw":20.401437},{"c":20.405,"h":20.42,"l":20.4,"n":41,"o":20.42,"t":"2026-09-24T18:15:00Z","v":170090,"vw":20.400332},{"c":20.395,"h":20.415,"l":20.395,"n":54,"o":20.405,"t":"2026-09-24T18:30:00Z","v":9373,"vw":20.406738},{"c":20.4,"h":20.41,"l":20.395,"n":41,"o":20.395,"t":"2026-09-24T18:45:00Z","v":6930,"vw":20.403982},{"c":20.385,"h":20.395,"l":20.375,"n":71,"o":20.395,"t":"2026-09-24T19:00:00Z","v":8048,"vw":20.379194},{"c":20.38,"h":20.3851,"l":20.3743,"n":61,"o":20.385,"t":"2026-09-24T19:15:00Z","v":10634,"vw":20.383597},{"c":20.365,"h":20.375,"l":20.365,"n":31,"o":20.375,"t":"2026-09-24T19:30:00Z","v":3713,"vw":20.372824},{"c":20.35,"h":20.366,"l":20.34,"n":239,"o":20.365,"t":"2026-09-24T19:45:00Z","v":15034,"vw":20.355962},{"c":20.35,"h":20.35,"l":20.35,"n":4,"o":20.35,"t":"2026-09-24T20:00:00Z","v":4984,"vw":20.35},{"c":20.35,"h":20.4,"l":20.32,"n":80,"o":20.4,"t":"2026-09-25T13:30:00Z","v":18758,"vw":20.358748},{"c":20.305,"h":20.34,"l":20.305,"n":121,"o":20.34,"t":"2026-09-25T13:45:00Z","v":19662,"vw":20.327957},{"c":20.275,"h":20.305,"l":20.265,"n":103,"o":20.305,"t":"2026-09-25T14:00:00Z","v":23802,"vw":20.281129},{"c":20.27,"h":20.275,"l":20.26,"n":51,"o":20.2699,"t":"2026-09-25T14:15:00Z","v":4558,"vw":20.268584},{"c":20.2453,"h":20.265,"l":20.245,"n":99,"o":20.2639,"t":"2026-09-25T14:30:00Z","v":12575,"vw":20.252885},{"c":20.24,"h":20.25,"l":20.235,"n":69,"o":20.24,"t":"2026-09-25T14:45:00Z","v":9178,"vw":20.243402},{"c":20.23,"h":20.245,"l":20.225,"n":45,"o":20.245,"t":"2026-09-25T15:00:00Z","v":13272,"vw":20.235956},{"c":20.24,"h":20.2499,"l":20.23,"n":73,"o":20.235,"t":"2026-09-25T15:15:00Z","v":13254,"vw":20.240775},{"c":20.235,"h":20.26,"l":20.235,"n":54,"o":20.25,"t":"2026-09-25T15:30:00Z","v":11931,"vw":20.249086},{"c":20.275,"h":20.275,"l":20.2248,"n":39,"o":20.2248,"t":"2026-09-25T15:45:00Z","v":4788,"vw":20.248229},{"c":20.315,"h":20.3165,"l":20.275,"n":87,"o":20.28,"t":"2026-09-25T16:00:00Z","v":16993,"vw":20.305499},{"c":20.31,"h":20.31,"l":20.295,"n":27,"o":20.31,"t":"2026-09-25T16:15:00Z","v":3207,"vw":20.301878},{"c":20.305,"h":20.31,"l":20.295,"n":16,"o":20.31,"t":"2026-09-25T16:30:00Z","v":1681,"vw":20.302158},{"c":20.285,"h":20.2999,"l":20.285,"n":31,"o":20.2999,"t":"2026-09-25T16:45:00Z","v":7779,"vw":20.295744},{"c":20.295,"h":20.295,"l":20.2841,"n":37,"o":20.2841,"t":"2026-09-25T17:00:00Z","v":10239,"vw":20.288588},{"c":20.285,"h":20.295,"l":20.28,"n":15,"o":20.295,"t":"2026-09-25T17:15:00Z","v":1487,"vw":20.288688},{"c":20.285,"h":20.2899,"l":20.27,"n":50,"o":20.285,"t":"2026-09-25T17:30:00Z","v":13651,"vw":20.282822},{"c":20.29,"h":20.29,"l":20.2836,"n":21,"o":20.2899,"t":"2026-09-25T17:45:00Z","v":4609,"vw":20.285305},{"c":20.285,"h":20.29,"l":20.285,"n":159,"o":20.285,"t":"2026-09-25T18:00:00Z","v":17066,"vw":20.286749},{"c":20.275,"h":20.285,"l":20.265,"n":164,"o":20.285,"t":"2026-09-25T18:15:00Z","v":15226,"vw":20.275896},{"c":20.285,"h":20.285,"l":20.275,"n":94,"o":20.275,"t":"2026-09-25T18:30:00Z","v":10454,"vw":20.284642},{"c":20.305,"h":20.305,"l":20.285,"n":196,"o":20.285,"t":"2026-09-25T18:45:00Z","v":25292,"vw":20.296293},{"c":20.325,"h":20.3298,"l":20.3,"n":178,"o":20.305,"t":"2026-09-25T19:00:00Z","v":19230,"vw":20.313486},{"c":20.315,"h":20.325,"l":20.31,"n":186,"o":20.325,"t":"2026-09-25T19:15:00Z","v":18581,"vw":20.317595},{"c":20.325,"h":20.325,"l":20.3,"n":183,"o":20.315,"t":"2026-09-25T19:30:00Z","v":21540,"vw":20.313368},{"c":20.32,"h":20.335,"l":20.32,"n":490,"o":20.325,"t":"2026-09-25T19:45:00Z","v":91840,"vw":20.327681},{"c":20.32,"h":20.32,"l":20.32,"n":4,"o":20.32,"t":"2026-09-25T20:00:00Z","v":1438,"vw":20.32},{"c":20.1081,"h":20.11,"l":20.07,"n":64,"o":20.11,"t":"2026-09-28T13:30:00Z","v":10329,"vw":20.103204},{"c":20.115,"h":20.12,"l":20.11,"n":19,"o":20.11,"t":"2026-09-28T13:45:00Z","v":3669,"vw":20.116784},{"c":20.115,"h":20.1151,"l":20.1141,"n":48,"o":20.115,"t":"2026-09-28T14:00:00Z","v":5126,"vw":20.114893},{"c":20.105,"h":20.11,"l":20.1,"n":290,"o":20.11,"t":"2026-09-28T14:15:00Z","v":12382,"vw":20.104246},{"c":20.075,"h":20.1098,"l":20.075,"n":87,"o":20.105,"t":"2026-09-28T14:30:00Z","v":14449,"vw":20.091706},{"c":20.05,"h":20.075,"l":20.05,"n":72,"o":20.075,"t":"2026-09-28T14:45:00Z","v":14087,"vw":20.061255},{"c":20.065,"h":20.0735,"l":20.05,"n":82,"o":20.055,"t":"2026-09-28T15:00:00Z","v":13903,"vw":20.065369},{"c":20.065,"h":20.065,"l":20.055,"n":60,"o":20.065,"t":"2026-09-28T15:15:00Z","v":12107,"vw":20.058426},{"c":20.055,"h":20.07,"l":20.055,"n":36,"o":20.065,"t":"2026-09-28T15:30:00Z","v":4916,"vw":20.062842},{"c":20.055,"h":20.055,"l":20.045,"n":33,"o":20.05,"t":"2026-09-28T15:45:00Z","v":4048,"vw":20.046565},{"c":20.065,"h":20.065,"l":20.055,"n":47,"o":20.055,"t":"2026-09-28T16:00:00Z","v":5529,"vw":20.058172},{"c":20.145,"h":20.15,"l":20.0602,"n":98,"o":20.0602,"t":"2026-09-28T16:15:00Z","v":9926,"vw":20.10874},{"c":20.09,"h":20.145,"l":20.09,"n":47,"o":20.145,"t":"2026-09-28T16:30:00Z","v":5965,"vw":20.116154},{"c":20.09,"h":20.095,"l":20.08,"n":13,"o":20.095,"t":"2026-09-28T16:45:00Z","v":1517,"vw":20.08533},{"c":20.11,"h":20.11,"l":20.07,"n":75,"o":20.08,"t":"2026-09-28T17:00:00Z","v":17296,"vw":20.082027},{"c":20.08,"h":20.12,"l":20.08,"n":46,"o":20.11,"t":"2026-09-28T17:15:00Z","v":4325,"vw":20.099381},{"c":20.09,"h":20.095,"l":20.08,"n":22,"o":20.0899,"t":"2026-09-28T17:30:00Z","v":2596,"vw":20.087614},{"c":20.105,"h":20.105,"l":20.095,"n":19,"o":20.095,"t":"2026-09-28T17:45:00Z","v":8267,"vw":20.104617},{"c":20.115,"h":20.115,"l":20.105,"n":47,"o":20.105,"t":"2026-09-28T18:00:00Z","v":4591,"vw":20.109463},{"c":20.105,"h":20.11,"l":20.105,"n":40,"o":20.11,"t":"2026-09-28T18:15:00Z","v":28650,"vw":20.105653},{"c":20.115,"h":20.115,"l":20.1039,"n":79,"o":20.105,"t":"2026-09-28T18:30:00Z","v":11999,"vw":20.106464},{"c":20.11,"h":20.115,"l":20.1,"n":125,"o":20.115,"t":"2026-09-28T18:45:00Z","v":16760,"vw":20.110604},{"c":20.095,"h":20.11,"l":20.095,"n":474,"o":20.105,"t":"2026-09-28T19:00:00Z","v":13759,"vw":20.103065},{"c":20.09,"h":20.1,"l":20.0822,"n":94,"o":20.1,"t":"2026-09-28T19:15:00Z","v":14640,"vw":20.091355},{"c":20.0941,"h":20.0995,"l":20.085,"n":83,"o":20.095,"t":"2026-09-28T19:30:00Z","v":17406,"vw":20.093341},{"c":20.1,"h":20.1,"l":20.085,"n":159,"o":20.095,"t":"2026-09-28T19:45:00Z","v":23466,"vw":20.093108},{"c":20.1,"h":20.1,"l":20.1,"n":4,"o":20.1,"t":"2026-09-28T20:00:00Z","v":1247,"vw":20.1},{"c":20.1,"h":20.135,"l":20.1,"n":181,"o":20.13,"t":"2026-09-29T13:30:00Z","v":32967,"vw":20.114902},{"c":20.095,"h":20.11,"l":20.09,"n":68,"o":20.1,"t":"2026-09-29T13:45:00Z","v":9453,"vw":20.097232},{"c":20.09,"h":20.1,"l":20.09,"n":28,"o":20.1,"t":"2026-09-29T14:00:00Z","v":2446,"vw":20.097381},{"c":20.085,"h":20.095,"l":20.07,"n":25,"o":20.08,"t":"2026-09-29T14:15:00Z","v":3157,"vw":20.082964},{"c":20.075,"h":20.0974,"l":20.075,"n":309,"o":20.09,"t":"2026-09-29T14:30:00Z","v":21197,"vw":20.07984},{"c":20.07,"h":20.08,"l":20.065,"n":58,"o":20.07,"t":"2026-09-29T14:45:00Z","v":14905,"vw":20.07258},{"c":20.045,"h":20.065,"l":20.0401,"n":20,"o":20.065,"t":"2026-09-29T15:00:00Z","v":3935,"vw":20.050996},{"c":20.015,"h":20.05,"l":20.01,"n":57,"o":20.05,"t":"2026-09-29T15:15:00Z","v":8764,"vw":20.029354},{"c":20.03,"h":20.045,"l":20.0128,"n":58,"o":20.015,"t":"2026-09-29T15:30:00Z","v":9302,"vw":20.028295},{"c":20.005,"h":20.04,"l":20.005,"n":46,"o":20.03,"t":"2026-09-29T15:45:00Z","v":2008023,"vw":20.019989},{"c":20.005,"h":20.015,"l":20.005,"n":55,"o":20.015,"t":"2026-09-29T16:00:00Z","v":67471,"vw":20.010115},{"c":20.025,"h":20.025,"l":20.005,"n":49,"o":20.01,"t":"2026-09-29T16:15:00Z","v":16752,"vw":20.018822},{"c":20.005,"h":20.025,"l":20.005,"n":79,"o":20.025,"t":"2026-09-29T16:30:00Z","v":22125,"vw":20.023634},{"c":20.005,"h":20.015,"l":20,"n":38,"o":20.005,"t":"2026-09-29T16:45:00Z","v":6089,"vw":20.00757},{"c":20.005,"h":20.005,"l":19.995,"n":35,"o":20.005,"t":"2026-09-29T17:00:00Z","v":3375,"vw":20.002436},{"c":20,"h":20.005,"l":19.995,"n":21,"o":20.005,"t":"2026-09-29T17:15:00Z","v":2619,"vw":20.001441},{"c":20.01,"h":20.01,"l":20.005,"n":4,"o":20.01,"t":"2026-09-29T17:30:00Z","v":445,"vw":20.008563},{"c":20.005,"h":20.015,"l":20.005,"n":46,"o":20.01,"t":"2026-09-29T17:45:00Z","v":8898,"vw":20.007301},{"c":20.025,"h":20.046,"l":20.005,"n":190,"o":20.005,"t":"2026-09-29T18:00:00Z","v":39476,"vw":20.023909},{"c":20.025,"h":20.035,"l":20.02,"n":58,"o":20.025,"t":"2026-09-29T18:15:00Z","v":9902,"vw":20.029662},{"c":20.035,"h":20.0451,"l":20.01,"n":65,"o":20.025,"t":"2026-09-29T18:30:00Z","v":19646,"vw":20.027504},{"c":20.04,"h":20.04,"l":20.025,"n":58,"o":20.03,"t":"2026-09-29T18:45:00Z","v":7408,"vw":20.032143},{"c":20.04,"h":20.045,"l":20.04,"n":46,"o":20.045,"t":"2026-09-29T19:00:00Z","v":7632,"vw":20.044201},{"c":20.045,"h":20.05,"l":20.04,"n":68,"o":20.0402,"t":"2026-09-29T19:15:00Z","v":13541,"vw":20.044382},{"c":20.045,"h":20.05,"l":20.045,"n":111,"o":20.05,"t":"2026-09-29T19:30:00Z","v":16388,"vw":20.047935},{"c":20.055,"h":20.06,"l":20.04,"n":173,"o":20.045,"t":"2026-09-29T19:45:00Z","v":20681,"vw":20.051931},{"c":20.05,"h":20.05,"l":20.05,"n":5,"o":20.05,"t":"2026-09-29T20:00:00Z","v":970,"vw":20.05},{"c":20.025,"h":20.11,"l":20.025,"n":77,"o":20.06,"t":"2026-09-30T13:30:00Z","v":18111,"vw":20.050937},{"c":20.035,"h":20.05,"l":20.015,"n":102,"o":20.02,"t":"2026-09-30T13:45:00Z","v":28754,"vw":20.037982},{"c":20.03,"h":20.05,"l":20.03,"n":52,"o":20.045,"t":"2026-09-30T14:00:00Z","v":5108,"vw":20.038957},{"c":19.985,"h":20.04,"l":19.985,"n":32,"o":20.035,"t":"2026-09-30T14:15:00Z","v":5839,"vw":20.004991},{"c":19.99,"h":19.995,"l":19.98,"n":59,"o":19.99,"t":"2026-09-30T14:30:00Z","v":9103,"vw":19.988353},{"c":19.985,"h":20,"l":19.985,"n":64,"o":19.995,"t":"2026-09-30T14:45:00Z","v":5019,"vw":19.994734},{"c":19.955,"h":19.975,"l":19.9537,"n":49,"o":19.9701,"t":"2026-09-30T15:00:00Z","v":6106,"vw":19.96586},{"c":19.9551,"h":19.965,"l":19.95,"n":44,"o":19.96,"t":"2026-09-30T15:15:00Z","v":4400,"vw":19.958898},{"c":19.935,"h":19.96,"l":19.935,"n":34,"o":19.96,"t":"2026-09-30T15:30:00Z","v":7164,"vw":19.943006},{"c":19.93,"h":19.945,"l":19.9201,"n":68,"o":19.9201,"t":"2026-09-30T15:45:00Z","v":40951,"vw":19.94081},{"c":19.9199,"h":19.935,"l":19.915,"n":27,"o":19.925,"t":"2026-09-30T16:00:00Z","v":5128,"vw":19.92849},{"c":19.905,"h":19.92,"l":19.905,"n":53,"o":19.915,"t":"2026-09-30T16:15:00Z","v":6689,"vw":19.913889},{"c":19.91,"h":19.91,"l":19.9,"n":39,"o":19.905,"t":"2026-09-30T16:30:00Z","v":5728,"vw":19.90371},{"c":19.905,"h":19.915,"l":19.905,"n":15,"o":19.915,"t":"2026-09-30T16:45:00Z","v":1714,"vw":19.911734},{"c":19.905,"h":19.915,"l":19.905,"n":28,"o":19.91,"t":"2026-09-30T17:00:00Z","v":7812,"vw":19.909858},{"c":19.88,"h":19.9,"l":19.875,"n":37,"o":19.9,"t":"2026-09-30T17:15:00Z","v":2776,"vw":19.886242},{"c":19.8899,"h":19.8901,"l":19.88,"n":21,"o":19.885,"t":"2026-09-30T17:30:00Z","v":4773,"vw":19.888703},{"c":19.885,"h":19.89,"l":19.88,"n":46,"o":19.89,"t":"2026-09-30T17:45:00Z","v":4168,"vw":19.888679},{"c":19.875,"h":19.88,"l":19.875,"n":52,"o":19.88,"t":"2026-09-30T18:00:00Z","v":24072,"vw":19.878707},{"c":19.885,"h":19.8873,"l":19.875,"n":47,"o":19.875,"t":"2026-09-30T18:15:00Z","v":6805,"vw":19.876804},{"c":19.885,"h":19.885,"l":19.875,"n":41,"o":19.885,"t":"2026-09-30T18:30:00Z","v":6448,"vw":19.881777},{"c":19.8801,"h":19.885,"l":19.88,"n":23,"o":19.885,"t":"2026-09-30T18:45:00Z","v":3331,"vw":19.884533},{"c":19.895,"h":19.895,"l":19.88,"n":39,"o":19.88,"t":"2026-09-30T19:00:00Z","v":3623,"vw":19.887441},{"c":19.905,"h":19.9099,"l":19.895,"n":51,"o":19.895,"t":"2026-09-30T19:15:00Z","v":11323,"vw":19.900427},{"c":19.895,"h":19.905,"l":19.8942,"n":45,"o":19.905,"t":"2026-09-30T19:30:00Z","v":4449,"vw":19.898792},{"c":19.895,"h":19.91,"l":19.89,"n":121,"o":19.905,"t":"2026-09-30T19:45:00Z","v":12507,"vw":19.901048},{"c":19.88,"h":19.88,"l":19.88,"n":5,"o":19.88,"t":"2026-09-30T20:00:00Z","v":629,"vw":19.88},{"c":19.7499,"h":19.815,"l":19.7405,"n":95,"o":19.81,"t":"2026-10-01T13:30:00Z","v":19942,"vw":19.791999},{"c":19.735,"h":19.745,"l":19.7224,"n":107,"o":19.745,"t":"2026-10-01T13:45:00Z","v":16651,"vw":19.734292},{"c":19.705,"h":19.73,"l":19.6798,"n":82,"o":19.73,"t":"2026-10-01T14:00:00Z","v":10738,"vw":19.692056},{"c":19.715,"h":19.7175,"l":19.7,"n":159,"o":19.705,"t":"2026-10-01T14:15:00Z","v":10336,"vw":19.711654},{"c":19.74,"h":19.75,"l":19.7112,"n":74,"o":19.715,"t":"2026-10-01T14:30:00Z","v":12349,"vw":19.735479},{"c":19.715,"h":19.745,"l":19.71,"n":119,"o":19.735,"t":"2026-10-01T14:45:00Z","v":16793,"vw":19.724408},{"c":19.72,"h":19.72,"l":19.7,"n":276,"o":19.712,"t":"2026-10-01T15:00:00Z","v":25692,"vw":19.706046},{"c":19.745,"h":19.75,"l":19.72,"n":419,"o":19.72,"t":"2026-10-01T15:15:00Z","v":121049,"vw":19.747143},{"c":19.745,"h":19.775,"l":19.73,"n":172,"o":19.75,"t":"2026-10-01T15:30:00Z","v":25382,"vw":19.747229},{"c":19.7529,"h":19.77,"l":19.744,"n":138,"o":19.745,"t":"2026-10-01T15:45:00Z","v":19683,"vw":19.757172},{"c":19.78,"h":19.785,"l":19.76,"n":60,"o":19.76,"t":"2026-10-01T16:00:00Z","v":5533,"vw":19.769441},{"c":19.79,"h":19.795,"l":19.775,"n":72,"o":19.785,"t":"2026-10-01T16:15:00Z","v":10713,"vw":19.789666},{"c":19.815,"h":19.815,"l":19.8,"n":102,"o":19.8,"t":"2026-10-01T16:30:00Z","v":18924,"vw":19.809733},{"c":19.805,"h":19.8173,"l":19.8,"n":62,"o":19.815,"t":"2026-10-01T16:45:00Z","v":8622,"vw":19.808988},{"c":19.845,"h":19.845,"l":19.805,"n":58,"o":19.805,"t":"2026-10-01T17:00:00Z","v":8493,"vw":19.827529},{"c":19.85,"h":19.86,"l":19.845,"n":112,"o":19.845,"t":"2026-10-01T17:15:00Z","v":16659,"vw":19.852348},{"c":19.855,"h":19.86,"l":19.85,"n":145,"o":19.85,"t":"2026-10-01T17:30:00Z","v":21930,"vw":19.85402},{"c":19.825,"h":19.8595,"l":19.825,"n":84,"o":19.8595,"t":"2026-10-01T17:45:00Z","v":13347,"vw":19.841318},{"c":19.825,"h":19.83,"l":19.805,"n":89,"o":19.82,"t":"2026-10-01T18:00:00Z","v":9376,"vw":19.819334},{"c":19.835,"h":19.845,"l":19.825,"n":57,"o":19.825,"t":"2026-10-01T18:15:00Z","v":5294,"vw":19.832793},{"c":19.835,"h":19.84,"l":19.825,"n":66,"o":19.83,"t":"2026-10-01T18:30:00Z","v":17958,"vw":19.834194},{"c":19.835,"h":19.836,"l":19.83,"n":53,"o":19.835,"t":"2026-10-01T18:45:00Z","v":11619,"vw":19.834267},{"c":19.825,"h":19.835,"l":19.82,"n":76,"o":19.835,"t":"2026-10-01T19:00:00Z","v":11456,"vw":19.826927},{"c":19.825,"h":19.83,"l":19.815,"n":59,"o":19.82,"t":"2026-10-01T19:15:00Z","v":7702,"vw":19.821216},{"c":19.825,"h":19.835,"l":19.8201,"n":64,"o":19.825,"t":"2026-10-01T19:30:00Z","v":13713,"vw":19.82808},{"c":19.83,"h":19.85,"l":19.815,"n":1275,"o":19.82,"t":"2026-10-01T19:45:00Z","v":228562,"vw":19.834529},{"c":19.83,"h":19.83,"l":19.82,"n":8,"o":19.82,"t":"2026-10-01T20:00:00Z","v":1049,"vw":19.821294},{"c":19.875,"h":19.89,"l":19.86,"n":61,"o":19.86,"t":"2026-10-02T13:30:00Z","v":9149,"vw":19.874673},{"c":19.88,"h":19.8851,"l":19.86,"n":36,"o":19.885,"t":"2026-10-02T13:45:00Z","v":4033,"vw":19.87348},{"c":19.9,"h":19.915,"l":19.885,"n":43,"o":19.885,"t":"2026-10-02T14:00:00Z","v":6074,"vw":19.896846},{"c":19.9,"h":19.925,"l":19.9,"n":74,"o":19.9061,"t":"2026-10-02T14:15:00Z","v":6433,"vw":19.908543},{"c":19.8851,"h":19.895,"l":19.88,"n":44,"o":19.895,"t":"2026-10-02T14:30:00Z","v":5554,"vw":19.886279},{"c":19.855,"h":19.88,"l":19.855,"n":62,"o":19.88,"t":"2026-10-02T14:45:00Z","v":11938,"vw":19.86822},{"c":19.835,"h":19.855,"l":19.825,"n":107,"o":19.855,"t":"2026-10-02T15:00:00Z","v":15342,"vw":19.835617},{"c":19.8358,"h":19.84,"l":19.82,"n":57,"o":19.835,"t":"2026-10-02T15:15:00Z","v":9984,"vw":19.833203},{"c":19.845,"h":19.85,"l":19.835,"n":52,"o":19.835,"t":"2026-10-02T15:30:00Z","v":5993,"vw":19.846009},{"c":19.835,"h":19.8443,"l":19.83,"n":45,"o":19.84,"t":"2026-10-02T15:45:00Z","v":4817,"vw":19.836803},{"c":19.83,"h":19.835,"l":19.825,"n":19,"o":19.835,"t":"2026-10-02T16:00:00Z","v":1639,"vw":19.828657},{"c":19.825,"h":19.8373,"l":19.825,"n":12,"o":19.8373,"t":"2026-10-02T16:15:00Z","v":518,"vw":19.830765},{"c":19.82,"h":19.83,"l":19.815,"n":52,"o":19.83,"t":"2026-10-02T16:30:00Z","v":7236,"vw":19.822993},{"c":19.815,"h":19.825,"l":19.81,"n":48,"o":19.815,"t":"2026-10-02T16:45:00Z","v":11493,"vw":19.816359},{"c":19.8,"h":19.8201,"l":19.8,"n":29,"o":19.82,"t":"2026-10-02T17:00:00Z","v":3703,"vw":19.810708},{"c":19.785,"h":19.82,"l":19.785,"n":73,"o":19.804,"t":"2026-10-02T17:15:00Z","v":12295,"vw":19.804679},{"c":19.795,"h":19.805,"l":19.785,"n":37,"o":19.785,"t":"2026-10-02T17:30:00Z","v":5183,"vw":19.794898},{"c":19.795,"h":19.805,"l":19.795,"n":19,"o":19.795,"t":"2026-10-02T17:45:00Z","v":2194,"vw":19.801779},{"c":19.81,"h":19.81,"l":19.7999,"n":15,"o":19.7999,"t":"2026-10-02T18:00:00Z","v":1609,"vw":19.804567},{"c":19.805,"h":19.81,"l":19.79,"n":81,"o":19.81,"t":"2026-10-02T18:15:00Z","v":12969,"vw":19.800426},{"c":19.805,"h":19.815,"l":19.8,"n":14,"o":19.805,"t":"2026-10-02T18:30:00Z","v":3502,"vw":19.808758},{"c":19.81,"h":19.8101,"l":19.81,"n":29,"o":19.81,"t":"2026-10-02T18:45:00Z","v":3083,"vw":19.810039},{"c":19.805,"h":19.81,"l":19.805,"n":28,"o":19.81,"t":"2026-10-02T19:00:00Z","v":4555,"vw":19.806762},{"c":19.805,"h":19.806,"l":19.8,"n":39,"o":19.805,"t":"2026-10-02T19:15:00Z","v":4408,"vw":19.804541},{"c":19.79,"h":19.805,"l":19.79,"n":182,"o":19.805,"t":"2026-10-02T19:30:00Z","v":19322,"vw":19.800153},{"c":19.805,"h":19.815,"l":19.785,"n":166,"o":19.795,"t":"2026-10-02T19:45:00Z","v":10910,"vw":19.801192},{"c":19.8,"h":19.8,"l":19.8,"n":5,"o":19.8,"t":"2026-10-02T20:00:00Z","v":936,"vw":19.8},{"c":19.8,"h":19.801,"l":19.77,"n":140,"o":19.8,"t":"2026-10-05T13:30:00Z","v":25363,"vw":19.795643},{"c":19.79,"h":19.815,"l":19.79,"n":38,"o":19.81,"t":"2026-10-05T13:45:00Z","v":4013,"vw":19.80295},{"c":19.805,"h":19.815,"l":19.785,"n":73,"o":19.785,"t":"2026-10-05T14:00:00Z","v":7895,"vw":19.808271},{"c":19.795,"h":19.815,"l":19.79,"n":85,"o":19.805,"t":"2026-10-05T14:15:00Z","v":11845,"vw":19.802193},{"c":19.795,"h":19.795,"l":19.77,"n":92,"o":19.795,"t":"2026-10-05T14:30:00Z","v":15413,"vw":19.786185},{"c":19.795,"h":19.8,"l":19.7801,"n":27,"o":19.7901,"t":"2026-10-05T14:45:00Z","v":11046,"vw":19.791935},{"c":19.775,"h":19.79,"l":19.7719,"n":35,"o":19.79,"t":"2026-10-05T15:00:00Z","v":15467,"vw":19.775908},{"c":19.775,"h":19.776,"l":19.765,"n":40,"o":19.775,"t":"2026-10-05T15:15:00Z","v":11046,"vw":19.773221},{"c":19.78,"h":19.78,"l":19.7726,"n":37,"o":19.7751,"t":"2026-10-05T15:30:00Z","v":4691,"vw":19.775551},{"c":19.765,"h":19.7801,"l":19.7601,"n":46,"o":19.775,"t":"2026-10-05T15:45:00Z","v":9145,"vw":19.770843},{"c":19.755,"h":19.765,"l":19.755,"n":13,"o":19.765,"t":"2026-10-05T16:00:00Z","v":3223,"vw":19.758225},{"c":19.775,"h":19.775,"l":19.755,"n":33,"o":19.755,"t":"2026-10-05T16:15:00Z","v":3625,"vw":19.764291},{"c":19.7673,"h":19.77,"l":19.7639,"n":11,"o":19.77,"t":"2026-10-05T16:30:00Z","v":1346,"vw":19.765784},{"c":19.76,"h":19.7657,"l":19.76,"n":8,"o":19.7657,"t":"2026-10-05T16:45:00Z","v":1200,"vw":19.763985},{"c":19.755,"h":19.755,"l":19.75,"n":18,"o":19.755,"t":"2026-10-05T17:00:00Z","v":6320,"vw":19.751561},{"c":19.745,"h":19.755,"l":19.745,"n":15,"o":19.755,"t":"2026-10-05T17:15:00Z","v":2056,"vw":19.750244},{"c":19.745,"h":19.7489,"l":19.744,"n":17,"o":19.745,"t":"2026-10-05T17:30:00Z","v":7870,"vw":19.747815},{"c":19.735,"h":19.7477,"l":19.73,"n":107,"o":19.745,"t":"2026-10-05T17:45:00Z","v":19390,"vw":19.739658},{"c":19.74,"h":19.745,"l":19.7301,"n":26,"o":19.74,"t":"2026-10-05T18:00:00Z","v":8975,"vw":19.736846},{"c":19.75,"h":19.75,"l":19.74,"n":65,"o":19.74,"t":"2026-10-05T18:15:00Z","v":10441,"vw":19.743795},{"c":19.755,"h":19.766,"l":19.75,"n":48,"o":19.75,"t":"2026-10-05T18:30:00Z","v":17411,"vw":19.761898},{"c":19.79,"h":19.795,"l":19.76,"n":43,"o":19.76,"t":"2026-10-05T18:45:00Z","v":8494,"vw":19.772026},{"c":19.795,"h":19.8,"l":19.795,"n":28,"o":19.795,"t":"2026-10-05T19:00:00Z","v":4843,"vw":19.795778},{"c":19.805,"h":19.81,"l":19.795,"n":58,"o":19.795,"t":"2026-10-05T19:15:00Z","v":11085,"vw":19.799262},{"c":19.82,"h":19.82,"l":19.81,"n":35,"o":19.81,"t":"2026-10-05T19:30:00Z","v":7101,"vw":19.816095},{"c":19.81,"h":19.82,"l":19.8,"n":147,"o":19.82,"t":"2026-10-05T19:45:00Z","v":15030,"vw":19.806989},{"c":19.8,"h":19.8,"l":19.8,"n":4,"o":19.8,"t":"2026-10-05T20:00:00Z","v":698,"vw":19.8},{"c":19.96,"h":19.9701,"l":19.92,"n":54,"o":19.92,"t":"2026-10-06T13:30:00Z","v":18859,"vw":19.931321},{"c":19.965,"h":19.975,"l":19.955,"n":64,"o":19.965,"t":"2026-10-06T13:45:00Z","v":13456,"vw":19.966698},{"c":19.9699,"h":19.97,"l":19.9601,"n":34,"o":19.965,"t":"2026-10-06T14:00:00Z","v":5527,"vw":19.964503},{"c":19.965,"h":19.97,"l":19.96,"n":51,"o":19.965,"t":"2026-10-06T14:15:00Z","v":8523,"vw":19.964748},{"c":19.985,"h":19.985,"l":19.96,"n":29,"o":19.96,"t":"2026-10-06T14:30:00Z","v":3120,"vw":19.966975},{"c":20.005,"h":20.005,"l":19.98,"n":68,"o":19.985,"t":"2026-10-06T14:45:00Z","v":6941,"vw":19.997386},{"c":19.995,"h":20.005,"l":19.9941,"n":32,"o":20.005,"t":"2026-10-06T15:00:00Z","v":8787,"vw":19.99702},{"c":20.015,"h":20.02,"l":19.995,"n":91,"o":20,"t":"2026-10-06T15:15:00Z","v":23616,"vw":20.006622},{"c":20.02,"h":20.02,"l":20.0107,"n":32,"o":20.0107,"t":"2026-10-06T15:30:00Z","v":9775,"vw":20.013808},{"c":20.025,"h":20.025,"l":20.0113,"n":100,"o":20.0113,"t":"2026-10-06T15:45:00Z","v":17574,"vw":20.022555},{"c":20.01,"h":20.035,"l":20.01,"n":38,"o":20.025,"t":"2026-10-06T16:00:00Z","v":4773,"vw":20.028965},{"c":20.01,"h":20.016,"l":20.01,"n":30,"o":20.015,"t":"2026-10-06T16:15:00Z","v":3445,"vw":20.012578},{"c":20.005,"h":20.015,"l":20.005,"n":7,"o":20.015,"t":"2026-10-06T16:30:00Z","v":971,"vw":20.006555},{"c":20.0099,"h":20.015,"l":20.005,"n":36,"o":20.005,"t":"2026-10-06T16:45:00Z","v":4863,"vw":20.01301},{"c":20.005,"h":20.01,"l":20,"n":14,"o":20,"t":"2026-10-06T17:00:00Z","v":1393,"vw":20.004342},{"c":19.99,"h":20.005,"l":19.99,"n":47,"o":20.005,"t":"2026-10-06T17:15:00Z","v":3564,"vw":19.996595},{"c":20.005,"h":20.0054,"l":20,"n":39,"o":20,"t":"2026-10-06T17:30:00Z","v":4913,"vw":20.00408},{"c":20.004,"h":20.01,"l":20.0003,"n":21,"o":20.005,"t":"2026-10-06T17:45:00Z","v":6454,"vw":20.00567},{"c":20.015,"h":20.015,"l":20.005,"n":24,"o":20.01,"t":"2026-10-06T18:00:00Z","v":2218,"vw":20.012691},{"c":20.005,"h":20.015,"l":20.005,"n":78,"o":20.01,"t":"2026-10-06T18:15:00Z","v":13028,"vw":20.012894},{"c":20.005,"h":20.01,"l":20.005,"n":36,"o":20.0094,"t":"2026-10-06T18:30:00Z","v":5971,"vw":20.006322},{"c":20.005,"h":20.005,"l":20,"n":73,"o":20.005,"t":"2026-10-06T18:45:00Z","v":9743,"vw":20.003498},{"c":20.005,"h":20.0099,"l":20,"n":63,"o":20.004,"t":"2026-10-06T19:00:00Z","v":12788,"vw":20.005431},{"c":20.005,"h":20.01,"l":20.0002,"n":53,"o":20.004,"t":"2026-10-06T19:15:00Z","v":11990,"vw":20.007807},{"c":19.995,"h":20.005,"l":19.99,"n":63,"o":20,"t":"2026-10-06T19:30:00Z","v":6320,"vw":19.996463},{"c":19.99,"h":20,"l":19.985,"n":152,"o":19.995,"t":"2026-10-06T19:45:00Z","v":20498,"vw":19.992645},{"c":19.98,"h":19.98,"l":19.98,"n":5,"o":19.98,"t":"2026-10-06T20:00:00Z","v":4756,"vw":19.98},{"c":20.02,"h":20.02,"l":20.02,"n":1,"o":20.02,"t":"2026-10-06T23:00:00Z","v":100,"vw":20.02},{"c":19.795,"h":19.82,"l":19.785,"n":55,"o":19.81,"t":"2026-10-07T13:30:00Z","v":8702,"vw":19.79744},{"c":19.836,"h":19.836,"l":19.79,"n":97,"o":19.795,"t":"2026-10-07T13:45:00Z","v":20124,"vw":19.815062},{"c":19.835,"h":19.835,"l":19.825,"n":32,"o":19.83,"t":"2026-10-07T14:00:00Z","v":5905,"vw":19.829775},{"c":19.835,"h":19.8495,"l":19.835,"n":25,"o":19.84,"t":"2026-10-07T14:15:00Z","v":4583,"vw":19.842861},{"c":19.835,"h":19.8447,"l":19.83,"n":18,"o":19.835,"t":"2026-10-07T14:30:00Z","v":2907,"vw":19.83577},{"c":19.845,"h":19.845,"l":19.83,"n":17,"o":19.8343,"t":"2026-10-07T14:45:00Z","v":7957,"vw":19.834956},{"c":19.86,"h":19.86,"l":19.8401,"n":54,"o":19.85,"t":"2026-10-07T15:00:00Z","v":7469,"vw":19.856721},{"c":19.85,"h":19.85,"l":19.85,"n":3,"o":19.85,"t":"2026-10-07T15:15:00Z","v":104,"vw":19.85},{"c":19.865,"h":19.865,"l":19.8499,"n":24,"o":19.8499,"t":"2026-10-07T15:30:00Z","v":4750,"vw":19.858998},{"c":19.865,"h":19.87,"l":19.86,"n":23,"o":19.87,"t":"2026-10-07T15:45:00Z","v":5087,"vw":19.867893},{"c":19.865,"h":19.875,"l":19.865,"n":23,"o":19.87,"t":"2026-10-07T16:00:00Z","v":4324,"vw":19.869918},{"c":19.885,"h":19.885,"l":19.875,"n":17,"o":19.875,"t":"2026-10-07T16:15:00Z","v":1505,"vw":19.876688},{"c":19.865,"h":19.875,"l":19.865,"n":29,"o":19.875,"t":"2026-10-07T16:30:00Z","v":2788,"vw":19.87314},{"c":19.8701,"h":19.875,"l":19.865,"n":47,"o":19.875,"t":"2026-10-07T16:45:00Z","v":7692,"vw":19.870007},{"c":19.935,"h":19.94,"l":19.875,"n":119,"o":19.875,"t":"2026-10-07T17:00:00Z","v":25676,"vw":19.896704},{"c":19.915,"h":19.935,"l":19.915,"n":35,"o":19.93,"t":"2026-10-07T17:15:00Z","v":5096,"vw":19.929244},{"c":19.915,"h":19.92,"l":19.915,"n":23,"o":19.915,"t":"2026-10-07T17:30:00Z","v":12277,"vw":19.917112},{"c":19.915,"h":19.93,"l":19.915,"n":78,"o":19.915,"t":"2026-10-07T17:45:00Z","v":11969,"vw":19.920721},{"c":19.92,"h":19.94,"l":19.91,"n":106,"o":19.915,"t":"2026-10-07T18:00:00Z","v":19621,"vw":19.921674},{"c":19.925,"h":19.925,"l":19.9126,"n":87,"o":19.915,"t":"2026-10-07T18:15:00Z","v":22452,"vw":19.916782},{"c":19.925,"h":19.925,"l":19.9124,"n":90,"o":19.925,"t":"2026-10-07T18:30:00Z","v":16103,"vw":19.917434},{"c":19.925,"h":19.93,"l":19.92,"n":51,"o":19.925,"t":"2026-10-07T18:45:00Z","v":22345,"vw":19.92634},{"c":19.915,"h":19.93,"l":19.915,"n":50,"o":19.925,"t":"2026-10-07T19:00:00Z","v":7681,"vw":19.919948},{"c":19.905,"h":19.915,"l":19.905,"n":177,"o":19.915,"t":"2026-10-07T19:15:00Z","v":30395,"vw":19.914111},{"c":19.905,"h":19.91,"l":19.9,"n":71,"o":19.9,"t":"2026-10-07T19:30:00Z","v":13013,"vw":19.906747},{"c":19.92,"h":19.92,"l":19.9001,"n":307,"o":19.905,"t":"2026-10-07T19:45:00Z","v":49032,"vw":19.909894},{"c":19.92,"h":19.92,"l":19.92,"n":5,"o":19.92,"t":"2026-10-07T20:00:00Z","v":1596,"vw":19.92},{"c":19.9944,"h":19.9944,"l":19.92,"n":2,"o":19.92,"t":"2026-10-07T22:30:00Z","v":400,"vw":19.9572},{"c":19.9201,"h":19.9201,"l":19.92,"n":2,"o":19.92,"t":"2026-10-07T22:45:00Z","v":200,"vw":19.92005},{"c":19.88,"h":19.89,"l":19.87,"n":45,"o":19.87,"t":"2026-10-08T13:30:00Z","v":4463,"vw":19.877208},{"c":19.895,"h":19.905,"l":19.89,"n":86,"o":19.89,"t":"2026-10-08T13:45:00Z","v":13401,"vw":19.897537},{"c":19.91,"h":19.915,"l":19.89,"n":105,"o":19.895,"t":"2026-10-08T14:00:00Z","v":18064,"vw":19.90033},{"c":19.905,"h":19.915,"l":19.895,"n":182,"o":19.905,"t":"2026-10-08T14:15:00Z","v":6798,"vw":19.909205},{"c":19.895,"h":19.92,"l":19.895,"n":81,"o":19.915,"t":"2026-10-08T14:30:00Z","v":11979,"vw":19.908439},{"c":19.88,"h":19.8973,"l":19.88,"n":52,"o":19.895,"t":"2026-10-08T14:45:00Z","v":16543,"vw":19.889983},{"c":19.875,"h":19.89,"l":19.865,"n":67,"o":19.88,"t":"2026-10-08T15:00:00Z","v":15321,"vw":19.882203},{"c":19.875,"h":19.875,"l":19.865,"n":70,"o":19.8727,"t":"2026-10-08T15:15:00Z","v":10212,"vw":19.865943},{"c":19.875,"h":19.88,"l":19.86,"n":56,"o":19.87,"t":"2026-10-08T15:30:00Z","v":6662,"vw":19.864587},{"c":19.865,"h":19.875,"l":19.8627,"n":26,"o":19.875,"t":"2026-10-08T15:45:00Z","v":3200,"vw":19.87171},{"c":19.885,"h":19.885,"l":19.865,"n":59,"o":19.865,"t":"2026-10-08T16:00:00Z","v":21006,"vw":19.868205},{"c":19.93,"h":19.94,"l":19.885,"n":129,"o":19.885,"t":"2026-10-08T16:15:00Z","v":23039,"vw":19.917247},{"c":19.915,"h":19.925,"l":19.915,"n":67,"o":19.925,"t":"2026-10-08T16:30:00Z","v":8210,"vw":19.918649},{"c":19.94,"h":19.94,"l":19.92,"n":24,"o":19.925,"t":"2026-10-08T16:45:00Z","v":5395,"vw":19.934604},{"c":19.94,"h":19.95,"l":19.93,"n":23,"o":19.95,"t":"2026-10-08T17:00:00Z","v":1549,"vw":19.938333},{"c":19.935,"h":19.94,"l":19.92,"n":38,"o":19.94,"t":"2026-10-08T17:15:00Z","v":9401,"vw":19.931679},{"c":19.965,"h":19.965,"l":19.935,"n":30,"o":19.935,"t":"2026-10-08T17:30:00Z","v":4209,"vw":19.942236},{"c":19.955,"h":19.965,"l":19.95,"n":18,"o":19.965,"t":"2026-10-08T17:45:00Z","v":2988,"vw":19.95609},{"c":19.955,"h":19.96,"l":19.9428,"n":35,"o":19.96,"t":"2026-10-08T18:00:00Z","v":6441,"vw":19.949589},{"c":19.965,"h":19.97,"l":19.955,"n":58,"o":19.955,"t":"2026-10-08T18:15:00Z","v":6913,"vw":19.963541},{"c":19.9603,"h":19.965,"l":19.9603,"n":22,"o":19.965,"t":"2026-10-08T18:30:00Z","v":13197,"vw":19.96493},{"c":19.965,"h":19.97,"l":19.96,"n":251,"o":19.97,"t":"2026-10-08T18:45:00Z","v":81166,"vw":19.961042},{"c":19.965,"h":19.965,"l":19.95,"n":285,"o":19.965,"t":"2026-10-08T19:00:00Z","v":148924,"vw":19.95967},{"c":19.9551,"h":19.9698,"l":19.955,"n":83,"o":19.955,"t":"2026-10-08T19:15:00Z","v":14206,"vw":19.958118},{"c":19.955,"h":19.9662,"l":19.955,"n":116,"o":19.96,"t":"2026-10-08T19:30:00Z","v":18250,"vw":19.961368},{"c":19.975,"h":19.975,"l":19.9574,"n":182,"o":19.96,"t":"2026-10-08T19:45:00Z","v":16813,"vw":19.971123},{"c":19.98,"h":19.98,"l":19.98,"n":3,"o":19.98,"t":"2026-10-08T20:00:00Z","v":727,"vw":19.98},{"c":19.975,"h":20.02,"l":19.94,"n":349,"o":19.94,"t":"2026-10-09T13:30:00Z","v":264304,"vw":19.978713},{"c":19.98,"h":19.995,"l":19.97,"n":120,"o":19.98,"t":"2026-10-09T13:45:00Z","v":20169,"vw":19.979945},{"c":19.985,"h":19.99,"l":19.98,"n":20,"o":19.99,"t":"2026-10-09T14:00:00Z","v":3734,"vw":19.985},{"c":19.975,"h":19.985,"l":19.97,"n":51,"o":19.985,"t":"2026-10-09T14:15:00Z","v":9315,"vw":19.978307},{"c":19.975,"h":19.9799,"l":19.97,"n":21,"o":19.975,"t":"2026-10-09T14:30:00Z","v":1590,"vw":19.973338},{"c":19.985,"h":19.985,"l":19.975,"n":13,"o":19.98,"t":"2026-10-09T14:45:00Z","v":5121,"vw":19.980762},{"c":19.975,"h":19.985,"l":19.965,"n":49,"o":19.98,"t":"2026-10-09T15:00:00Z","v":32063,"vw":19.971059},{"c":19.995,"h":19.995,"l":19.98,"n":113,"o":19.98,"t":"2026-10-09T15:15:00Z","v":20681,"vw":19.989552},{"c":19.995,"h":19.995,"l":19.99,"n":53,"o":19.995,"t":"2026-10-09T15:30:00Z","v":67389,"vw":19.994715},{"c":20,"h":20,"l":19.99,"n":47,"o":19.995,"t":"2026-10-09T15:45:00Z","v":27319,"vw":19.995001},{"c":19.995,"h":20,"l":19.995,"n":10,"o":19.995,"t":"2026-10-09T16:00:00Z","v":1522,"vw":19.99567},{"c":19.995,"h":20,"l":19.99,"n":30,"o":19.99,"t":"2026-10-09T16:15:00Z","v":34236,"vw":19.995125},{"c":19.995,"h":19.995,"l":19.99,"n":17,"o":19.995,"t":"2026-10-09T16:30:00Z","v":12607,"vw":19.994937},{"c":20.015,"h":20.015,"l":20,"n":27,"o":20,"t":"2026-10-09T16:45:00Z","v":2340,"vw":20.007427},{"c":20.0074,"h":20.015,"l":20.005,"n":45,"o":20.015,"t":"2026-10-09T17:00:00Z","v":11408,"vw":20.006193},{"c":20.015,"h":20.015,"l":20.005,"n":38,"o":20.005,"t":"2026-10-09T17:15:00Z","v":5878,"vw":20.011574},{"c":20.02,"h":20.02,"l":20.0137,"n":31,"o":20.02,"t":"2026-10-09T17:30:00Z","v":5935,"vw":20.016626},{"c":20.025,"h":20.025,"l":20.0201,"n":15,"o":20.0201,"t":"2026-10-09T17:45:00Z","v":3060,"vw":20.022836},{"c":20.025,"h":20.025,"l":20.02,"n":27,"o":20.025,"t":"2026-10-09T18:00:00Z","v":3609,"vw":20.023803},{"c":20.02,"h":20.025,"l":20.02,"n":8,"o":20.025,"t":"2026-10-09T18:15:00Z","v":846,"vw":20.021428},{"c":20.02,"h":20.0251,"l":20.02,"n":18,"o":20.025,"t":"2026-10-09T18:30:00Z","v":3342,"vw":20.024204},{"c":20.03,"h":20.06,"l":20.03,"n":133,"o":20.03,"t":"2026-10-09T18:45:00Z","v":20020,"vw":20.045325},{"c":20.035,"h":20.04,"l":20.03,"n":16,"o":20.04,"t":"2026-10-09T19:00:00Z","v":2087,"vw":20.036561},{"c":20.03,"h":20.0399,"l":20.02,"n":112,"o":20.0301,"t":"2026-10-09T19:15:00Z","v":37661,"vw":20.023589},{"c":20.025,"h":20.035,"l":20.025,"n":29,"o":20.03,"t":"2026-10-09T19:30:00Z","v":6489,"vw":20.029018},{"c":20.03,"h":20.04,"l":20.015,"n":311,"o":20.025,"t":"2026-10-09T19:45:00Z","v":40488,"vw":20.032414},{"c":20.03,"h":20.03,"l":20.03,"n":2,"o":20.03,"t":"2026-10-09T20:00:00Z","v":581,"vw":20.03},{"c":20.02,"h":20.0259,"l":19.97,"n":42,"o":19.99,"t":"2026-10-12T13:30:00Z","v":14896,"vw":20.000197},{"c":20.015,"h":20.02,"l":20.015,"n":12,"o":20.02,"t":"2026-10-12T13:45:00Z","v":3052,"vw":20.0188},{"c":20.015,"h":20.025,"l":20.015,"n":24,"o":20.015,"t":"2026-10-12T14:00:00Z","v":4402,"vw":20.01924},{"c":20.005,"h":20.0199,"l":20.005,"n":75,"o":20.015,"t":"2026-10-12T14:15:00Z","v":11585,"vw":20.010283},{"c":20.0137,"h":20.015,"l":19.995,"n":65,"o":20.005,"t":"2026-10-12T14:30:00Z","v":14652,"vw":20.003749},{"c":20.015,"h":20.0174,"l":20.015,"n":22,"o":20.015,"t":"2026-10-12T14:45:00Z","v":3602,"vw":20.015167},{"c":20.015,"h":20.015,"l":20.01,"n":19,"o":20.015,"t":"2026-10-12T15:00:00Z","v":5538,"vw":20.014788},{"c":20.0143,"h":20.02,"l":20.0138,"n":26,"o":20.015,"t":"2026-10-12T15:15:00Z","v":4801,"vw":20.015773},{"c":20.0197,"h":20.0197,"l":20.015,"n":9,"o":20.015,"t":"2026-10-12T15:30:00Z","v":1112,"vw":20.015529},{"c":20.015,"h":20.03,"l":20.015,"n":50,"o":20.02,"t":"2026-10-12T15:45:00Z","v":10930,"vw":20.026207},{"c":20.015,"h":20.0174,"l":20.015,"n":15,"o":20.015,"t":"2026-10-12T16:00:00Z","v":2546,"vw":20.015826},{"c":20.015,"h":20.0199,"l":20.01,"n":19,"o":20.015,"t":"2026-10-12T16:15:00Z","v":3126,"vw":20.015047},{"c":20.025,"h":20.025,"l":20.015,"n":34,"o":20.015,"t":"2026-10-12T16:30:00Z","v":4391,"vw":20.022142},{"c":20.025,"h":20.025,"l":20.025,"n":1,"o":20.025,"t":"2026-10-12T16:45:00Z","v":216,"vw":20.025},{"c":20.025,"h":20.025,"l":20.0201,"n":9,"o":20.025,"t":"2026-10-12T17:00:00Z","v":1256,"vw":20.024479},{"c":20.025,"h":20.0299,"l":20.025,"n":28,"o":20.025,"t":"2026-10-12T17:15:00Z","v":8295,"vw":20.028241},{"c":20.025,"h":20.03,"l":20.02,"n":21,"o":20.03,"t":"2026-10-12T17:30:00Z","v":2081,"vw":20.025926},{"c":20.025,"h":20.025,"l":20.0235,"n":27,"o":20.025,"t":"2026-10-12T17:45:00Z","v":2663,"vw":20.024552},{"c":20.015,"h":20.025,"l":20.01,"n":40,"o":20.025,"t":"2026-10-12T18:00:00Z","v":6412,"vw":20.020579},{"c":20.02,"h":20.02,"l":20.01,"n":47,"o":20.015,"t":"2026-10-12T18:15:00Z","v":28256,"vw":20.01882},{"c":20.025,"h":20.0251,"l":20.02,"n":61,"o":20.02,"t":"2026-10-12T18:30:00Z","v":7578,"vw":20.022848},{"c":20.02,"h":20.026,"l":20.02,"n":22,"o":20.025,"t":"2026-10-12T18:45:00Z","v":4068,"vw":20.024928},{"c":20.025,"h":20.026,"l":20.025,"n":31,"o":20.025,"t":"2026-10-12T19:00:00Z","v":3370,"vw":20.025076},{"c":20.0201,"h":20.03,"l":20.02,"n":22,"o":20.025,"t":"2026-10-12T19:15:00Z","v":2737,"vw":20.023486},{"c":20.025,"h":20.03,"l":20.02,"n":50,"o":20.025,"t":"2026-10-12T19:30:00Z","v":5553,"vw":20.025689},{"c":20.025,"h":20.04,"l":20.02,"n":108,"o":20.025,"t":"2026-10-12T19:45:00Z","v":21142,"vw":20.031239},{"c":20.02,"h":20.02,"l":20.02,"n":6,"o":20.02,"t":"2026-10-12T20:00:00Z","v":697,"vw":20.02},{"c":20.1065,"h":20.13,"l":20.09,"n":91,"o":20.13,"t":"2026-10-13T13:30:00Z","v":16575,"vw":20.108383},{"c":20.08,"h":20.105,"l":20.08,"n":63,"o":20.105,"t":"2026-10-13T13:45:00Z","v":7970,"vw":20.088136},{"c":20.0701,"h":20.085,"l":20.07,"n":43,"o":20.071,"t":"2026-10-13T14:00:00Z","v":8729,"vw":20.074013},{"c":20.085,"h":20.085,"l":20.075,"n":25,"o":20.08,"t":"2026-10-13T14:15:00Z","v":2531,"vw":20.082202},{"c":20.0843,"h":20.095,"l":20.0843,"n":25,"o":20.0875,"t":"2026-10-13T14:30:00Z","v":3748,"vw":20.089663},{"c":20.09,"h":20.095,"l":20.0899,"n":20,"o":20.0899,"t":"2026-10-13T14:45:00Z","v":2927,"vw":20.093233},{"c":20.085,"h":20.09,"l":20.085,"n":13,"o":20.085,"t":"2026-10-13T15:00:00Z","v":2657,"vw":20.087029},{"c":20.0901,"h":20.095,"l":20.09,"n":28,"o":20.09,"t":"2026-10-13T15:15:00Z","v":3004,"vw":20.093791},{"c":20.085,"h":20.095,"l":20.075,"n":73,"o":20.09,"t":"2026-10-13T15:30:00Z","v":11018,"vw":20.088126},{"c":20.09,"h":20.09,"l":20.085,"n":26,"o":20.085,"t":"2026-10-13T15:45:00Z","v":4557,"vw":20.088053},{"c":20.095,"h":20.095,"l":20.09,"n":11,"o":20.095,"t":"2026-10-13T16:00:00Z","v":838,"vw":20.0925},{"c":20.095,"h":20.105,"l":20.095,"n":43,"o":20.0999,"t":"2026-10-13T16:15:00Z","v":4164,"vw":20.100447},{"c":20.1,"h":20.1,"l":20.0835,"n":29,"o":20.0943,"t":"2026-10-13T16:30:00Z","v":4750,"vw":20.089694},{"c":20.085,"h":20.095,"l":20.085,"n":19,"o":20.095,"t":"2026-10-13T16:45:00Z","v":2681,"vw":20.091324},{"c":20.095,"h":20.095,"l":20.085,"n":20,"o":20.085,"t":"2026-10-13T17:00:00Z","v":2624,"vw":20.091092},{"c":20.095,"h":20.1,"l":20.095,"n":10,"o":20.1,"t":"2026-10-13T17:15:00Z","v":1076,"vw":20.098471},{"c":20.105,"h":20.106,"l":20.0901,"n":40,"o":20.1,"t":"2026-10-13T17:30:00Z","v":5611,"vw":20.096637},{"c":20.0999,"h":20.105,"l":20.095,"n":15,"o":20.105,"t":"2026-10-13T17:45:00Z","v":1118,"vw":20.0986},{"c":20.11,"h":20.125,"l":20.1,"n":77,"o":20.1,"t":"2026-10-13T18:00:00Z","v":11469,"vw":20.113625},{"c":20.115,"h":20.115,"l":20.105,"n":45,"o":20.11,"t":"2026-10-13T18:15:00Z","v":7797,"vw":20.111384},{"c":20.11,"h":20.12,"l":20.105,"n":45,"o":20.12,"t":"2026-10-13T18:30:00Z","v":5562,"vw":20.113866},{"c":20.115,"h":20.115,"l":20.11,"n":14,"o":20.11,"t":"2026-10-13T18:45:00Z","v":2210,"vw":20.11391},{"c":20.1197,"h":20.125,"l":20.115,"n":33,"o":20.12,"t":"2026-10-13T19:00:00Z","v":2771,"vw":20.120341},{"c":20.115,"h":20.12,"l":20.11,"n":36,"o":20.115,"t":"2026-10-13T19:15:00Z","v":4564,"vw":20.115076},{"c":20.115,"h":20.125,"l":20.115,"n":57,"o":20.12,"t":"2026-10-13T19:30:00Z","v":8778,"vw":20.120761},{"c":20.115,"h":20.125,"l":20.11,"n":200,"o":20.115,"t":"2026-10-13T19:45:00Z","v":19476,"vw":20.117307},{"c":20.12,"h":20.12,"l":20.12,"n":4,"o":20.12,"t":"2026-10-13T20:00:00Z","v":1702,"vw":20.12},{"c":20.02,"h":20.025,"l":19.89,"n":56,"o":20.01,"t":"2026-10-14T13:30:00Z","v":7521,"vw":19.995142},{"c":20.015,"h":20.0273,"l":20.0102,"n":44,"o":20.025,"t":"2026-10-14T13:45:00Z","v":18012,"vw":20.016734},{"c":20.04,"h":20.04,"l":20.01,"n":67,"o":20.01,"t":"2026-10-14T14:00:00Z","v":7231,"vw":20.029967},{"c":20.06,"h":20.06,"l":20.045,"n":14,"o":20.045,"t":"2026-10-14T14:15:00Z","v":1544,"vw":20.04942},{"c":20.08,"h":20.08,"l":20.0575,"n":43,"o":20.06,"t":"2026-10-14T14:30:00Z","v":6971,"vw":20.069954},{"c":20.065,"h":20.0798,"l":20.065,"n":13,"o":20.075,"t":"2026-10-14T14:45:00Z","v":1389,"vw":20.069367},{"c":20.0526,"h":20.065,"l":20.045,"n":31,"o":20.065,"t":"2026-10-14T15:00:00Z","v":4311,"vw":20.056189},{"c":20.075,"h":20.075,"l":20.06,"n":27,"o":20.06,"t":"2026-10-14T15:15:00Z","v":5917,"vw":20.070192},{"c":20.08,"h":20.08,"l":20.075,"n":20,"o":20.075,"t":"2026-10-14T15:30:00Z","v":1207,"vw":20.079449},{"c":20.07,"h":20.086,"l":20.07,"n":27,"o":20.086,"t":"2026-10-14T15:45:00Z","v":2146,"vw":20.078748},{"c":20.0656,"h":20.08,"l":20.065,"n":16,"o":20.065,"t":"2026-10-14T16:00:00Z","v":7286,"vw":20.074373},{"c":20.075,"h":20.075,"l":20.06,"n":33,"o":20.07,"t":"2026-10-14T16:15:00Z","v":3254,"vw":20.063713},{"c":20.065,"h":20.07,"l":20.065,"n":8,"o":20.065,"t":"2026-10-14T16:30:00Z","v":4184,"vw":20.066209},{"c":20.07,"h":20.076,"l":20.0638,"n":12,"o":20.065,"t":"2026-10-14T16:45:00Z","v":3305,"vw":20.070733},{"c":20.08,"h":20.08,"l":20.07,"n":36,"o":20.075,"t":"2026-10-14T17:00:00Z","v":14058,"vw":20.078207},{"c":20.105,"h":20.1074,"l":20.0799,"n":17,"o":20.0799,"t":"2026-10-14T17:15:00Z","v":21958,"vw":20.09436},{"c":20.105,"h":20.11,"l":20.1,"n":12,"o":20.11,"t":"2026-10-14T17:30:00Z","v":2018,"vw":20.106844},{"c":20.095,"h":20.1061,"l":20.0901,"n":29,"o":20.1061,"t":"2026-10-14T17:45:00Z","v":6884,"vw":20.095296},{"c":20.11,"h":20.11,"l":20.1,"n":65,"o":20.1,"t":"2026-10-14T18:00:00Z","v":12182,"vw":20.103633},{"c":20.12,"h":20.14,"l":20.12,"n":58,"o":20.125,"t":"2026-10-14T18:15:00Z","v":15902,"vw":20.123796},{"c":20.1201,"h":20.125,"l":20.12,"n":20,"o":20.125,"t":"2026-10-14T18:30:00Z","v":6381,"vw":20.122004},{"c":20.13,"h":20.13,"l":20.12,"n":25,"o":20.125,"t":"2026-10-14T18:45:00Z","v":2459,"vw":20.123874},{"c":20.13,"h":20.135,"l":20.125,"n":32,"o":20.125,"t":"2026-10-14T19:00:00Z","v":6381,"vw":20.129868},{"c":20.125,"h":20.135,"l":20.1242,"n":53,"o":20.13,"t":"2026-10-14T19:15:00Z","v":11440,"vw":20.131725},{"c":20.125,"h":20.125,"l":20.12,"n":30,"o":20.125,"t":"2026-10-14T19:30:00Z","v":7807,"vw":20.124933},{"c":20.13,"h":20.13,"l":20.12,"n":99,"o":20.125,"t":"2026-10-14T19:45:00Z","v":7937,"vw":20.124348},{"c":20.13,"h":20.13,"l":20.13,"n":5,"o":20.13,"t":"2026-10-14T20:00:00Z","v":1135,"vw":20.13},{"c":20.325,"h":20.4,"l":20.315,"n":87,"o":20.33,"t":"2026-10-15T13:30:00Z","v":21906,"vw":20.324037},{"c":20.33,"h":20.34,"l":20.315,"n":50,"o":20.315,"t":"2026-10-15T13:45:00Z","v":6789,"vw":20.329761},{"c":20.325,"h":20.335,"l":20.325,"n":43,"o":20.33,"t":"2026-10-15T14:00:00Z","v":6826,"vw":20.330628},{"c":20.325,"h":20.33,"l":20.3241,"n":105,"o":20.325,"t":"2026-10-15T14:15:00Z","v":20332,"vw":20.327797},{"c":20.345,"h":20.35,"l":20.3299,"n":69,"o":20.3299,"t":"2026-10-15T14:30:00Z","v":8839,"vw":20.34261},{"c":20.33,"h":20.345,"l":20.325,"n":60,"o":20.335,"t":"2026-10-15T14:45:00Z","v":9137,"vw":20.33519},{"c":20.3299,"h":20.3299,"l":20.315,"n":63,"o":20.315,"t":"2026-10-15T15:00:00Z","v":11838,"vw":20.318291},{"c":20.315,"h":20.325,"l":20.315,"n":34,"o":20.325,"t":"2026-10-15T15:15:00Z","v":4553,"vw":20.320212},{"c":20.3101,"h":20.315,"l":20.305,"n":31,"o":20.31,"t":"2026-10-15T15:30:00Z","v":8147,"vw":20.309827},{"c":20.315,"h":20.325,"l":20.305,"n":27,"o":20.31,"t":"2026-10-15T15:45:00Z","v":10380,"vw":20.311619},{"c":20.32,"h":20.32,"l":20.315,"n":15,"o":20.315,"t":"2026-10-15T16:00:00Z","v":1808,"vw":20.317129},{"c":20.32,"h":20.325,"l":20.315,"n":34,"o":20.315,"t":"2026-10-15T16:15:00Z","v":3810,"vw":20.31872},{"c":20.305,"h":20.32,"l":20.304008,"n":71,"o":20.31,"t":"2026-10-15T16:30:00Z","v":23746,"vw":20.309552},{"c":20.305,"h":20.315,"l":20.305,"n":22,"o":20.31,"t":"2026-10-15T16:45:00Z","v":2246,"vw":20.307675},{"c":20.315,"h":20.315,"l":20.305,"n":13,"o":20.305,"t":"2026-10-15T17:00:00Z","v":1068,"vw":20.308077},{"c":20.325,"h":20.325,"l":20.3101,"n":37,"o":20.315,"t":"2026-10-15T17:15:00Z","v":7567,"vw":20.319149},{"c":20.33,"h":20.33,"l":20.32,"n":15,"o":20.32,"t":"2026-10-15T17:30:00Z","v":1287,"vw":20.328151},{"c":20.325,"h":20.33,"l":20.325,"n":15,"o":20.33,"t":"2026-10-15T17:45:00Z","v":3049,"vw":20.326633},{"c":20.315,"h":20.325,"l":20.315,"n":25,"o":20.325,"t":"2026-10-15T18:00:00Z","v":3764,"vw":20.31961},{"c":20.3251,"h":20.325928,"l":20.32,"n":11,"o":20.32,"t":"2026-10-15T18:15:00Z","v":2670,"vw":20.324938},{"c":20.32,"h":20.33,"l":20.3199,"n":18,"o":20.325,"t":"2026-10-15T18:30:00Z","v":2861,"vw":20.32212},{"c":20.325,"h":20.33,"l":20.32,"n":16,"o":20.32,"t":"2026-10-15T18:45:00Z","v":9752,"vw":20.328219},{"c":20.325,"h":20.33,"l":20.325,"n":22,"o":20.325,"t":"2026-10-15T19:00:00Z","v":3102,"vw":20.325182},{"c":20.325,"h":20.3299,"l":20.325,"n":6,"o":20.3299,"t":"2026-10-15T19:15:00Z","v":1226,"vw":20.325899},{"c":20.325,"h":20.3299,"l":20.31,"n":28,"o":20.325,"t":"2026-10-15T19:30:00Z","v":6753,"vw":20.32256},{"c":20.335,"h":20.34,"l":20.32,"n":174,"o":20.3226,"t":"2026-10-15T19:45:00Z","v":28487,"vw":20.334038},{"c":20.32,"h":20.32,"l":20.32,"n":4,"o":20.32,"t":"2026-10-15T20:00:00Z","v":852,"vw":20.32},{"c":20.305,"h":20.31,"l":20.245,"n":50,"o":20.27,"t":"2026-10-16T13:30:00Z","v":5358,"vw":20.279049},{"c":20.315,"h":20.315,"l":20.29,"n":53,"o":20.295,"t":"2026-10-16T13:45:00Z","v":6617,"vw":20.304735},{"c":20.325,"h":20.34,"l":20.315,"n":41,"o":20.34,"t":"2026-10-16T14:00:00Z","v":7253,"vw":20.327703},{"c":20.315,"h":20.325,"l":20.31,"n":56,"o":20.325,"t":"2026-10-16T14:15:00Z","v":17129,"vw":20.311374},{"c":20.305,"h":20.315,"l":20.3,"n":71,"o":20.3102,"t":"2026-10-16T14:30:00Z","v":38697,"vw":20.304606},{"c":20.305,"h":20.32,"l":20.305,"n":42,"o":20.31,"t":"2026-10-16T14:45:00Z","v":3132,"vw":20.309652},{"c":20.33,"h":20.335,"l":20.31,"n":42,"o":20.31,"t":"2026-10-16T15:00:00Z","v":9322,"vw":20.326114},{"c":20.3163,"h":20.33,"l":20.315,"n":36,"o":20.325,"t":"2026-10-16T15:15:00Z","v":3761,"vw":20.320367},{"c":20.315,"h":20.32,"l":20.315,"n":11,"o":20.32,"t":"2026-10-16T15:30:00Z","v":2284,"vw":20.315438},{"c":20.29,"h":20.315,"l":20.29,"n":34,"o":20.31,"t":"2026-10-16T15:45:00Z","v":6443,"vw":20.301642},{"c":20.28,"h":20.285,"l":20.255,"n":98,"o":20.2781,"t":"2026-10-16T16:00:00Z","v":13627,"vw":20.272482},{"c":20.2661,"h":20.285,"l":20.255,"n":24,"o":20.28,"t":"2026-10-16T16:15:00Z","v":2354,"vw":20.268231},{"c":20.265,"h":20.265,"l":20.255,"n":27,"o":20.26,"t":"2026-10-16T16:30:00Z","v":2678,"vw":20.259761},{"c":20.255,"h":20.26,"l":20.245,"n":31,"o":20.2562,"t":"2026-10-16T16:45:00Z","v":7303,"vw":20.253479},{"c":20.255,"h":20.265,"l":20.255,"n":42,"o":20.265,"t":"2026-10-16T17:00:00Z","v":3915,"vw":20.260006},{"c":20.265,"h":20.27,"l":20.255,"n":70,"o":20.255,"t":"2026-10-16T17:15:00Z","v":6083,"vw":20.265682},{"c":20.28,"h":20.28,"l":20.255,"n":39,"o":20.265,"t":"2026-10-16T17:30:00Z","v":3884,"vw":20.264725},{"c":20.26,"h":20.275,"l":20.26,"n":15,"o":20.275,"t":"2026-10-16T17:45:00Z","v":1382,"vw":20.266384},{"c":20.245,"h":20.255,"l":20.245,"n":18,"o":20.255,"t":"2026-10-16T18:00:00Z","v":2324,"vw":20.247888},{"c":20.245,"h":20.2497,"l":20.24,"n":30,"o":20.2459,"t":"2026-10-16T18:15:00Z","v":6267,"vw":20.245952},{"c":20.245,"h":20.245,"l":20.235,"n":18,"o":20.245,"t":"2026-10-16T18:30:00Z","v":1760,"vw":20.240623},{"c":20.255,"h":20.255,"l":20.2401,"n":21,"o":20.245,"t":"2026-10-16T18:45:00Z","v":1970,"vw":20.244294},{"c":20.27,"h":20.2701,"l":20.255,"n":30,"o":20.2576,"t":"2026-10-16T19:00:00Z","v":2851,"vw":20.262995},{"c":20.275,"h":20.2799,"l":20.265,"n":54,"o":20.275,"t":"2026-10-16T19:15:00Z","v":5446,"vw":20.272004},{"c":20.265,"h":20.28,"l":20.265,"n":44,"o":20.275,"t":"2026-10-16T19:30:00Z","v":6932,"vw":20.275003},{"c":20.26,"h":20.27,"l":20.245,"n":132,"o":20.265,"t":"2026-10-16T19:45:00Z","v":14122,"vw":20.257533},{"c":20.27,"h":20.27,"l":20.27,"n":3,"o":20.27,"t":"2026-10-16T20:00:00Z","v":2774,"vw":20.27},{"c":20.1178,"h":20.1699,"l":20.09,"n":46,"o":20.15,"t":"2026-10-19T13:30:00Z","v":6947,"vw":20.124093},{"c":20.125,"h":20.13,"l":20.1101,"n":16,"o":20.115,"t":"2026-10-19T13:45:00Z","v":9975,"vw":20.122455},{"c":20.12,"h":20.125,"l":20.115,"n":16,"o":20.125,"t":"2026-10-19T14:00:00Z","v":2786,"vw":20.122132},{"c":20.1,"h":20.13,"l":20.1,"n":44,"o":20.115,"t":"2026-10-19T14:15:00Z","v":3372,"vw":20.117992},{"c":20.08,"h":20.095,"l":20.08,"n":39,"o":20.095,"t":"2026-10-19T14:30:00Z","v":8804,"vw":20.085855},{"c":20.085,"h":20.09,"l":20.07,"n":50,"o":20.075,"t":"2026-10-19T14:45:00Z","v":19876,"vw":20.084752},{"c":20.08,"h":20.085,"l":20.075,"n":17,"o":20.075,"t":"2026-10-19T15:00:00Z","v":2751,"vw":20.080085},{"c":20.085,"h":20.085,"l":20.075,"n":26,"o":20.08,"t":"2026-10-19T15:15:00Z","v":7417,"vw":20.078918},{"c":20.065,"h":20.085,"l":20.065,"n":37,"o":20.085,"t":"2026-10-19T15:30:00Z","v":4812,"vw":20.070307},{"c":20.06,"h":20.075,"l":20.06,"n":21,"o":20.07,"t":"2026-10-19T15:45:00Z","v":10568,"vw":20.062188},{"c":20.055,"h":20.055,"l":20.0501,"n":10,"o":20.055,"t":"2026-10-19T16:00:00Z","v":1298,"vw":20.053174},{"c":20.045,"h":20.05,"l":20.04,"n":12,"o":20.05,"t":"2026-10-19T16:15:00Z","v":1198,"vw":20.043835},{"c":20.04,"h":20.045,"l":20.04,"n":17,"o":20.045,"t":"2026-10-19T16:30:00Z","v":4825,"vw":20.04172},{"c":20.03,"h":20.04,"l":20.03,"n":8,"o":20.04,"t":"2026-10-19T16:45:00Z","v":871,"vw":20.033438},{"c":20.03,"h":20.0361,"l":20.03,"n":18,"o":20.0361,"t":"2026-10-19T17:00:00Z","v":1589,"vw":20.031779},{"c":20.025,"h":20.025,"l":20.025,"n":3,"o":20.025,"t":"2026-10-19T17:15:00Z","v":528,"vw":20.025},{"c":20.035,"h":20.035,"l":20.025,"n":39,"o":20.025,"t":"2026-10-19T17:30:00Z","v":15075,"vw":20.030231},{"c":20.035,"h":20.0399,"l":20.03,"n":27,"o":20.035,"t":"2026-10-19T17:45:00Z","v":2395,"vw":20.034269},{"c":20.04,"h":20.046,"l":20.0301,"n":21,"o":20.035,"t":"2026-10-19T18:00:00Z","v":4008,"vw":20.039914},{"c":20.03,"h":20.04,"l":20.03,"n":61,"o":20.04,"t":"2026-10-19T18:15:00Z","v":7713,"vw":20.035366},{"c":20.055,"h":20.055,"l":20.03,"n":33,"o":20.03,"t":"2026-10-19T18:30:00Z","v":4341,"vw":20.043135},{"c":20.0401,"h":20.055,"l":20.0401,"n":35,"o":20.055,"t":"2026-10-19T18:45:00Z","v":4999,"vw":20.049038},{"c":20.0301,"h":20.045,"l":20.03,"n":18,"o":20.045,"t":"2026-10-19T19:00:00Z","v":4258,"vw":20.035813},{"c":20.03,"h":20.04,"l":20.03,"n":28,"o":20.035,"t":"2026-10-19T19:15:00Z","v":2334,"vw":20.031584},{"c":20.035,"h":20.04,"l":20.025,"n":102,"o":20.0326,"t":"2026-10-19T19:30:00Z","v":30042,"vw":20.036759},{"c":20.035,"h":20.0401,"l":20.025,"n":167,"o":20.035,"t":"2026-10-19T19:45:00Z","v":18872,"vw":20.035463},{"c":20.03,"h":20.03,"l":20.03,"n":5,"o":20.03,"t":"2026-10-19T20:00:00Z","v":3669,"vw":20.03},{"c":20.04,"h":20.06,"l":20,"n":70,"o":20,"t":"2026-10-20T13:30:00Z","v":19415,"vw":20.030437},{"c":20.045,"h":20.045,"l":20.025,"n":82,"o":20.045,"t":"2026-10-20T13:45:00Z","v":11399,"vw":20.03703},{"c":20.06,"h":20.065,"l":20.035,"n":63,"o":20.05,"t":"2026-10-20T14:00:00Z","v":5793,"vw":20.048599},{"c":20.12,"h":20.12,"l":20.06,"n":64,"o":20.065,"t":"2026-10-20T14:15:00Z","v":10115,"vw":20.078563},{"c":20.1199,"h":20.135,"l":20.105,"n":41,"o":20.135,"t":"2026-10-20T14:30:00Z","v":8288,"vw":20.116095},{"c":20.12,"h":20.12,"l":20.11,"n":37,"o":20.115,"t":"2026-10-20T14:45:00Z","v":8871,"vw":20.115445},{"c":20.095,"h":20.1176,"l":20.09,"n":58,"o":20.1176,"t":"2026-10-20T15:00:00Z","v":9732,"vw":20.108408},{"c":20.1,"h":20.105,"l":20.1,"n":29,"o":20.1,"t":"2026-10-20T15:15:00Z","v":4036,"vw":20.100147},{"c":20.085,"h":20.095,"l":20.085,"n":23,"o":20.095,"t":"2026-10-20T15:30:00Z","v":4806,"vw":20.088153},{"c":20.065,"h":20.08,"l":20.065,"n":30,"o":20.08,"t":"2026-10-20T15:45:00Z","v":2780,"vw":20.074062},{"c":20.055,"h":20.065,"l":20.055,"n":19,"o":20.06,"t":"2026-10-20T16:00:00Z","v":2225,"vw":20.060753},{"c":20.055,"h":20.06,"l":20.045,"n":92,"o":20.06,"t":"2026-10-20T16:15:00Z","v":24963,"vw":20.052029},{"c":20.065,"h":20.065,"l":20.055,"n":48,"o":20.055,"t":"2026-10-20T16:30:00Z","v":14521,"vw":20.060134},{"c":20.055,"h":20.06,"l":20.05,"n":19,"o":20.06,"t":"2026-10-20T16:45:00Z","v":2021,"vw":20.05528},{"c":20.055,"h":20.06,"l":20.05,"n":31,"o":20.055,"t":"2026-10-20T17:00:00Z","v":3867,"vw":20.054804},{"c":20.07,"h":20.075,"l":20.05,"n":28,"o":20.0576,"t":"2026-10-20T17:15:00Z","v":5153,"vw":20.061341},{"c":20.075,"h":20.0871,"l":20.07,"n":39,"o":20.075,"t":"2026-10-20T17:30:00Z","v":9338,"vw":20.081891},{"c":20.07,"h":20.08,"l":20.07,"n":22,"o":20.075,"t":"2026-10-20T17:45:00Z","v":2565,"vw":20.07496},{"c":20.075,"h":20.075,"l":20.07,"n":17,"o":20.075,"t":"2026-10-20T18:00:00Z","v":1606,"vw":20.072985},{"c":20.07,"h":20.075,"l":20.07,"n":6,"o":20.07,"t":"2026-10-20T18:15:00Z","v":466,"vw":20.071119},{"c":20.07,"h":20.0762,"l":20.07,"n":42,"o":20.0743,"t":"2026-10-20T18:30:00Z","v":10703,"vw":20.074898},{"c":20.065,"h":20.075,"l":20.06,"n":49,"o":20.07,"t":"2026-10-20T18:45:00Z","v":29551,"vw":20.061647},{"c":20.0699,"h":20.0761,"l":20.065,"n":47,"o":20.065,"t":"2026-10-20T19:00:00Z","v":8816,"vw":20.070038},{"c":20.075,"h":20.075,"l":20.0602,"n":77,"o":20.065,"t":"2026-10-20T19:15:00Z","v":9583,"vw":20.066505},{"c":20.065,"h":20.075,"l":20.065,"n":87,"o":20.075,"t":"2026-10-20T19:30:00Z","v":10642,"vw":20.066198},{"c":20.055,"h":20.0659,"l":20.05,"n":587,"o":20.065,"t":"2026-10-20T19:45:00Z","v":96448,"vw":20.058584},{"c":20.05,"h":20.05,"l":20.05,"n":5,"o":20.05,"t":"2026-10-20T20:00:00Z","v":725,"vw":20.05},{"c":20.155,"h":20.165,"l":20.11,"n":63,"o":20.11,"t":"2026-10-21T13:30:00Z","v":6992,"vw":20.139912},{"c":20.155,"h":20.1657,"l":20.1501,"n":56,"o":20.155,"t":"2026-10-21T13:45:00Z","v":10635,"vw":20.159254},{"c":20.135,"h":20.15,"l":20.12,"n":41,"o":20.15,"t":"2026-10-21T14:00:00Z","v":5060,"vw":20.126737},{"c":20.1198,"h":20.135,"l":20.1198,"n":25,"o":20.135,"t":"2026-10-21T14:15:00Z","v":3643,"vw":20.125237},{"c":20.125,"h":20.13,"l":20.12,"n":17,"o":20.13,"t":"2026-10-21T14:30:00Z","v":17163,"vw":20.120929},{"c":20.125,"h":20.13,"l":20.125,"n":21,"o":20.13,"t":"2026-10-21T14:45:00Z","v":7612,"vw":20.126334},{"c":20.12,"h":20.125,"l":20.11,"n":36,"o":20.12,"t":"2026-10-21T15:00:00Z","v":3289,"vw":20.11824},{"c":20.14,"h":20.14,"l":20.115,"n":42,"o":20.1299,"t":"2026-10-21T15:15:00Z","v":13512,"vw":20.121238},{"c":20.125,"h":20.1401,"l":20.125,"n":22,"o":20.14,"t":"2026-10-21T15:30:00Z","v":3544,"vw":20.132959},{"c":20.14,"h":20.14,"l":20.13,"n":12,"o":20.13,"t":"2026-10-21T15:45:00Z","v":1297,"vw":20.135419},{"c":20.135,"h":20.1362,"l":20.13,"n":13,"o":20.135,"t":"2026-10-21T16:00:00Z","v":5598,"vw":20.134997},{"c":20.1401,"h":20.145,"l":20.14,"n":9,"o":20.145,"t":"2026-10-21T16:15:00Z","v":1003,"vw":20.14369},{"c":20.15,"h":20.16,"l":20.15,"n":16,"o":20.15,"t":"2026-10-21T16:30:00Z","v":1284,"vw":20.157901},{"c":20.145,"h":20.155,"l":20.145,"n":22,"o":20.155,"t":"2026-10-21T16:45:00Z","v":4361,"vw":20.152973},{"c":20.155,"h":20.155,"l":20.145,"n":22,"o":20.15,"t":"2026-10-21T17:00:00Z","v":2717,"vw":20.151623},{"c":20.1597,"h":20.16,"l":20.1539,"n":15,"o":20.155,"t":"2026-10-21T17:15:00Z","v":5514,"vw":20.157782},{"c":20.155,"h":20.155,"l":20.15,"n":22,"o":20.155,"t":"2026-10-21T17:30:00Z","v":3151,"vw":20.154832},{"c":20.16,"h":20.16,"l":20.15,"n":20,"o":20.155,"t":"2026-10-21T17:45:00Z","v":4585,"vw":20.157334},{"c":20.155,"h":20.16,"l":20.155,"n":18,"o":20.155,"t":"2026-10-21T18:00:00Z","v":5125,"vw":20.155741},{"c":20.16,"h":20.165,"l":20.155,"n":56,"o":20.155,"t":"2026-10-21T18:15:00Z","v":9515,"vw":20.155904},{"c":20.155,"h":20.165,"l":20.155,"n":26,"o":20.165,"t":"2026-10-21T18:30:00Z","v":5634,"vw":20.159415},{"c":20.105,"h":20.155,"l":20.105,"n":35,"o":20.155,"t":"2026-10-21T18:45:00Z","v":7958,"vw":20.131213},{"c":20.085,"h":20.105,"l":20.075,"n":48,"o":20.105,"t":"2026-10-21T19:00:00Z","v":9812,"vw":20.086125},{"c":20.12,"h":20.125,"l":20.085,"n":50,"o":20.085,"t":"2026-10-21T19:15:00Z","v":8224,"vw":20.110908},{"c":20.12,"h":20.125,"l":20.115,"n":10,"o":20.1227,"t":"2026-10-21T19:30:00Z","v":1105,"vw":20.121267},{"c":20.145,"h":20.145,"l":20.115,"n":154,"o":20.1151,"t":"2026-10-21T19:45:00Z","v":12099,"vw":20.123388},{"c":20.12,"h":20.12,"l":20.12,"n":4,"o":20.12,"t":"2026-10-21T20:00:00Z","v":6884,"vw":20.12},{"c":20.155,"h":20.16,"l":20.09,"n":60,"o":20.13,"t":"2026-10-22T13:30:00Z","v":33289,"vw":20.143119},{"c":20.1598,"h":20.1701,"l":20.155,"n":102,"o":20.155,"t":"2026-10-22T13:45:00Z","v":18068,"vw":20.163801},{"c":20.1439,"h":20.16,"l":20.1439,"n":83,"o":20.155,"t":"2026-10-22T14:00:00Z","v":15993,"vw":20.151143},{"c":20.165,"h":20.165,"l":20.145,"n":38,"o":20.145,"t":"2026-10-22T14:15:00Z","v":24912,"vw":20.158731},{"c":20.1699,"h":20.175,"l":20.155,"n":89,"o":20.1601,"t":"2026-10-22T14:30:00Z","v":36317,"vw":20.168907},{"c":20.175,"h":20.175,"l":20.165,"n":46,"o":20.166,"t":"2026-10-22T14:45:00Z","v":8626,"vw":20.172073},{"c":20.185,"h":20.19,"l":20.17,"n":98,"o":20.17,"t":"2026-10-22T15:00:00Z","v":17960,"vw":20.175909},{"c":20.185,"h":20.19,"l":20.17,"n":73,"o":20.185,"t":"2026-10-22T15:15:00Z","v":11744,"vw":20.181486},{"c":20.185,"h":20.19,"l":20.17,"n":91,"o":20.185,"t":"2026-10-22T15:30:00Z","v":9947,"vw":20.182143},{"c":20.185,"h":20.19,"l":20.18,"n":48,"o":20.18,"t":"2026-10-22T15:45:00Z","v":5596,"vw":20.18421},{"c":20.185,"h":20.19,"l":20.18,"n":27,"o":20.185,"t":"2026-10-22T16:00:00Z","v":2990,"vw":20.18469},{"c":20.195,"h":20.2,"l":20.19,"n":27,"o":20.19,"t":"2026-10-22T16:15:00Z","v":3280,"vw":20.193384},{"c":20.195,"h":20.195,"l":20.18,"n":69,"o":20.1901,"t":"2026-10-22T16:30:00Z","v":335679,"vw":20.180376},{"c":20.195,"h":20.2,"l":20.19,"n":40,"o":20.1999,"t":"2026-10-22T16:45:00Z","v":6792,"vw":20.196673},{"c":20.195,"h":20.195,"l":20.18,"n":49,"o":20.185,"t":"2026-10-22T17:00:00Z","v":8036,"vw":20.184623},{"c":20.2,"h":20.2,"l":20.19,"n":41,"o":20.195,"t":"2026-10-22T17:15:00Z","v":4558,"vw":20.195217},{"c":20.215,"h":20.215,"l":20.2,"n":63,"o":20.2,"t":"2026-10-22T17:30:00Z","v":7652,"vw":20.208091},{"c":20.23,"h":20.23,"l":20.21,"n":52,"o":20.215,"t":"2026-10-22T17:45:00Z","v":5354,"vw":20.216842},{"c":20.225,"h":20.23,"l":20.22,"n":34,"o":20.225,"t":"2026-10-22T18:00:00Z","v":4856,"vw":20.223734},{"c":20.24,"h":20.24,"l":20.225,"n":48,"o":20.225,"t":"2026-10-22T18:15:00Z","v":4042,"vw":20.234576},{"c":20.225,"h":20.24,"l":20.225,"n":30,"o":20.24,"t":"2026-10-22T18:30:00Z","v":2948,"vw":20.231885},{"c":20.235,"h":20.235,"l":20.221,"n":40,"o":20.221,"t":"2026-10-22T18:45:00Z","v":5534,"vw":20.227662},{"c":20.24,"h":20.24,"l":20.23,"n":38,"o":20.235,"t":"2026-10-22T19:00:00Z","v":4559,"vw":20.235394},{"c":20.25,"h":20.25,"l":20.24,"n":42,"o":20.24,"t":"2026-10-22T19:15:00Z","v":7589,"vw":20.246307},{"c":20.24,"h":20.245,"l":20.235,"n":70,"o":20.245,"t":"2026-10-22T19:30:00Z","v":14241,"vw":20.239545},{"c":20.245,"h":20.255,"l":20.235,"n":132,"o":20.24,"t":"2026-10-22T19:45:00Z","v":8072,"vw":20.247795},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-10-22T20:00:00Z","v":1424,"vw":20.25}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4,"strike":28.546437276776885,"iv":1.0256090129554831,"gamma":0.04009775375651756,"theta":-0.02396360495483007,"vega":0.013238553487774134,"rho":0.0020332060239189246,"breakevenPct":42.94536926803399},{"delta":0.2,"premium":0.4,"strike":24.401565196106418,"iv":0.691991007214457,"gamma":0.07163907274598992,"theta":-0.019567154465832425,"vega":0.015889069995802974,"rho":0.002796033043984906,"breakevenPct":22.476865165957605},{"delta":0.25,"premium":0.4,"strike":22.764191023235565,"iv":0.521863763203081,"gamma":0.11264564648693047,"theta":-0.016671889345579456,"vega":0.017902117718827968,"rho":0.00354821474971581,"breakevenPct":14.391066781410196},{"delta":0.3,"premium":0.4,"strike":21.98109802267156,"iv":0.4223903220383241,"gamma":0.16110108192955697,"theta":-0.014555180313844902,"vega":0.019409502941740882,"rho":0.004291926463312563,"breakevenPct":10.523940852699063},{"delta":0.35,"premium":0.4,"strike":21.19800502210756,"iv":0.3229168808735672,"gamma":0.20955651737218345,"theta":-0.012438471282110349,"vega":0.0209168881646538,"rho":0.005035638176909317,"breakevenPct":6.65681492398793},{"delta":0.4,"premium":0.4279990221574232,"strike":20.860004889212885,"iv":0.2822667187523043,"gamma":0.24053932984734483,"theta":-0.011425028966112624,"vega":0.021319351705762286,"rho":0.005776123049519889,"breakevenPct":5.125945241334846},{"delta":0.45,"premium":0.4654734517841578,"strike":20.672632741079212,"iv":0.2615234853260616,"gamma":0.2656090707429514,"theta":-0.010784953320570709,"vega":0.021347888504075645,"rho":0.006515515897094342,"breakevenPct":4.385709594387005},{"delta":0.5,"premium":0.5029478814108924,"strike":20.485260592945536,"iv":0.24078025189981897,"gamma":0.290678811638558,"theta":-0.010144877675028793,"vega":0.021376425302389007,"rho":0.007254908744668794,"breakevenPct":3.6454739474391635},{"delta":0.55,"premium":0.540422311037627,"strike":20.297888444811864,"iv":0.2200370184735763,"gamma":0.3157485525341647,"theta":-0.009504802029486878,"vega":0.021404962100702366,"rho":0.007994301592243246,"breakevenPct":2.9052383004913214},{"delta":0.6,"premium":0.5778967406643616,"strike":20.110516296678192,"iv":0.19929378504733367,"gamma":0.34081829342977127,"theta":-0.008864726383944962,"vega":0.021433498899015725,"rho":0.008733694439817698,"breakevenPct":2.165002653543481},{"delta":0.65,"premium":0.6453279196847156,"strike":19.932847526393015,"iv":0.18472769495692914,"gamma":0.34158275704111096,"theta":-0.008045770072667597,"vega":0.020493815931612657,"rho":0.009485807339872695,"breakevenPct":1.620619486803609},{"delta":0.7,"premium":0.7558359619601362,"strike":19.769131908207207,"iv":0.17904414266421786,"gamma":0.30739699650784263,"theta":-0.006969588991252031,"vega":0.018161863399157818,"rho":0.010256211275250044,"breakevenPct":1.3578660255177413},{"delta":0.75,"premium":0.8663440042355572,"strike":19.605416290021395,"iv":0.17336059037150658,"gamma":0.2732112359745742,"theta":-0.005893407909836465,"vega":0.015829910866702976,"rho":0.011026615210627396,"breakevenPct":1.0951125642318726},{"delta":0.8,"premium":0.9768520465109783,"strike":19.441700671835587,"iv":0.16767703807879528,"gamma":0.23902547544130573,"theta":-0.004817226828420897,"vega":0.01349795833424813,"rho":0.011797019146004747,"breakevenPct":0.8323591029460042},{"delta":0.85,"premium":1.087360088786399,"strike":19.27798505364978,"iv":0.16199348578608402,"gamma":0.20483971490803737,"theta":-0.0037410457470053327,"vega":0.011166005801793291,"rho":0.012567423081382097,"breakevenPct":0.5696056416601365},{"delta":0.9,"premium":1.1978681310618202,"strike":19.11426943546397,"iv":0.15630993349337272,"gamma":0.17065395437476896,"theta":-0.002664864665589766,"vega":0.008834053269338447,"rho":0.013337827016759448,"breakevenPct":0.3068521803742681}],"put":[{"delta":0.1,"premium":0.4,"strike":13.695302199112977,"iv":1.2755281111592571,"gamma":0.024377408708480205,"theta":-0.02176965034694728,"vega":0.009960255241621651,"rho":-0.0019392442864671871,"breakevenPct":34.344186671047034},{"delta":0.15,"premium":0.4,"strike":16.42142995290648,"iv":0.8215610230983185,"gamma":0.05064723559443293,"theta":-0.018394287900241925,"vega":0.013220225452847092,"rho":-0.0027679540609041424,"breakevenPct":20.881827393054415},{"delta":0.2,"premium":0.4,"strike":17.93875222590251,"iv":0.5841297524152487,"gamma":0.08476269900904074,"theta":-0.015589873748440643,"vega":0.015889640396920295,"rho":-0.003605878083008433,"breakevenPct":13.388877896777725},{"delta":0.25,"premium":0.4,"strike":18.788500257517356,"iv":0.44960893059913654,"gamma":0.12711359123520316,"theta":-0.013299999814854803,"vega":0.017989265453263296,"rho":-0.004453390077673206,"breakevenPct":9.192591320901947},{"delta":0.3,"premium":0.419833023917302,"strike":19.26444031889736,"iv":0.3792852005717067,"gamma":0.16664766946895354,"theta":-0.01187846265862822,"vega":0.019437921781318732,"rho":-0.00531302321245641,"breakevenPct":6.940210888987365},{"delta":0.35,"premium":0.446490321663334,"strike":19.61987095551112,"iv":0.3298234655042887,"gamma":0.20510189152807046,"theta":-0.010748990854067487,"vega":0.020670183829851398,"rho":-0.006176698452023104,"breakevenPct":5.3166388451961195},{"delta":0.4,"premium":0.473147619409366,"strike":19.97530159212488,"iv":0.2803617304368706,"gamma":0.2435561135871874,"theta":-0.009619519049506753,"vega":0.021902445878384066,"rho":-0.007040373691589799,"breakevenPct":3.693066801404873},{"delta":0.45,"premium":0.5172216786444574,"strike":20.12991285736756,"iv":0.26167337760260867,"gamma":0.25865848427646515,"theta":-0.00867668852792325,"vega":0.021416551975906317,"rho":-0.00788947180193583,"breakevenPct":3.1472040556883814},{"delta":0.5,"premium":0.5625963860829644,"strike":20.269527341793736,"iv":0.24528311815038617,"gamma":0.2720169863625194,"theta":-0.00774779599645002,"vega":0.02080234969346523,"rho":-0.008737481322021054,"breakevenPct":2.6818224409344653},{"delta":0.55,"premium":0.6079710935214712,"strike":20.409141826219912,"iv":0.22889285869816367,"gamma":0.2853754884485737,"theta":-0.006818903464976787,"vega":0.020188147411024142,"rho":-0.00958549084210628,"breakevenPct":2.2164408261805484},{"delta":0.6,"premium":0.6533458009599779,"strike":20.548756310646084,"iv":0.21250259924594123,"gamma":0.29873399053462796,"theta":-0.0058900109335035585,"vega":0.019573945128583056,"rho":-0.0104335003621915,"breakevenPct":1.7510592114266328},{"delta":0.65,"premium":0.6987205083984848,"strike":20.68837079507226,"iv":0.1961123397937187,"gamma":0.3120924926206822,"theta":-0.004961118402030325,"vega":0.01895974284614197,"rho":-0.011281509882276726,"breakevenPct":1.2856775966727154},{"delta":0.7,"premium":0.7440952158369916,"strike":20.827985279498435,"iv":0.17972208034149623,"gamma":0.3254509947067365,"theta":-0.004032225870557096,"vega":0.018345540563700885,"rho":-0.01212951940236195,"breakevenPct":0.8202959819187998},{"delta":0.75,"premium":0.7894699232754984,"strike":20.96759976392461,"iv":0.16333182088927373,"gamma":0.33880949679279077,"theta":-0.003103333339083864,"vega":0.017731338281259796,"rho":-0.012977528922447175,"breakevenPct":0.3549143671648829},{"delta":0.8,"premium":1.4586222292589177,"strike":21.658622229258917,"iv":0.22844369269907708,"gamma":0.26148866110736574,"theta":-0.0036821413980966367,"vega":0.01551782878930179,"rho":-0.014194732636768164,"breakevenPct":0.2469135802469171},{"delta":0.85,"premium":2.316280650448867,"strike":22.516280650448866,"iv":0.3181855771625828,"gamma":0.15676445323820612,"theta":-0.004716577844326408,"vega":0.012821007312766121,"rho":-0.015523507147274417,"breakevenPct":0.2469135802469171},{"delta":0.9,"premium":3.62692307692308,"strike":23.84615384615385,"iv":0.41969230769230803,"gamma":0.09034615384615374,"theta":-0.0049076923076923126,"vega":0.009823076923076922,"rho":-0.017267695484798475,"breakevenPct":0.15194681861348772}]},"raw":{"call":[{"delta":0.15,"premium":0.4,"strike":28.546437276776885,"iv":1.0256090129554831,"gamma":0.04009775375651756,"theta":-0.02396360495483007,"vega":0.013238553487774134,"rho":0.0020332060239189246,"breakevenPct":42.94536926803399},{"delta":0.2,"premium":0.4,"strike":24.401565196106418,"iv":0.691991007214457,"gamma":0.07163907274598992,"theta":-0.019567154465832425,"vega":0.015889069995802974,"rho":0.002796033043984906,"breakevenPct":22.476865165957605},{"delta":0.25,"premium":0.4,"strike":22.764191023235565,"iv":0.521863763203081,"gamma":0.11264564648693047,"theta":-0.016671889345579456,"vega":0.017902117718827968,"rho":0.00354821474971581,"breakevenPct":14.391066781410196},{"delta":0.3,"premium":0.4,"strike":21.98109802267156,"iv":0.4223903220383241,"gamma":0.16110108192955697,"theta":-0.014555180313844902,"vega":0.019409502941740882,"rho":0.004291926463312563,"breakevenPct":10.523940852699063},{"delta":0.35,"premium":0.4,"strike":21.19800502210756,"iv":0.3229168808735672,"gamma":0.20955651737218345,"theta":-0.012438471282110349,"vega":0.0209168881646538,"rho":0.005035638176909317,"breakevenPct":6.65681492398793},{"delta":0.4,"premium":0.4279990221574232,"strike":20.860004889212885,"iv":0.2822667187523043,"gamma":0.24053932984734483,"theta":-0.011425028966112624,"vega":0.021319351705762286,"rho":0.005776123049519889,"breakevenPct":5.125945241334846},{"delta":0.45,"premium":0.4654734517841578,"strike":20.672632741079212,"iv":0.2615234853260616,"gamma":0.2656090707429514,"theta":-0.010784953320570709,"vega":0.021347888504075645,"rho":0.006515515897094342,"breakevenPct":4.385709594387005},{"delta":0.5,"premium":0.5029478814108924,"strike":20.485260592945536,"iv":0.24078025189981897,"gamma":0.290678811638558,"theta":-0.010144877675028793,"vega":0.021376425302389007,"rho":0.007254908744668794,"breakevenPct":3.6454739474391635},{"delta":0.55,"premium":0.540422311037627,"strike":20.297888444811864,"iv":0.2200370184735763,"gamma":0.3157485525341647,"theta":-0.009504802029486878,"vega":0.021404962100702366,"rho":0.007994301592243246,"breakevenPct":2.9052383004913214},{"delta":0.6,"premium":0.5778967406643616,"strike":20.110516296678192,"iv":0.19929378504733367,"gamma":0.34081829342977127,"theta":-0.008864726383944962,"vega":0.021433498899015725,"rho":0.008733694439817698,"breakevenPct":2.165002653543481},{"delta":0.65,"premium":0.6453279196847156,"strike":19.932847526393015,"iv":0.18472769495692914,"gamma":0.34158275704111096,"theta":-0.008045770072667597,"vega":0.020493815931612657,"rho":0.009485807339872695,"breakevenPct":1.620619486803609},{"delta":0.7,"premium":0.7558359619601362,"strike":19.769131908207207,"iv":0.17904414266421786,"gamma":0.30739699650784263,"theta":-0.006969588991252031,"vega":0.018161863399157818,"rho":0.010256211275250044,"breakevenPct":1.3578660255177413},{"delta":0.75,"premium":0.8663440042355572,"strike":19.605416290021395,"iv":0.17336059037150658,"gamma":0.2732112359745742,"theta":-0.005893407909836465,"vega":0.015829910866702976,"rho":0.011026615210627396,"breakevenPct":1.0951125642318726},{"delta":0.8,"premium":0.9768520465109783,"strike":19.441700671835587,"iv":0.16767703807879528,"gamma":0.23902547544130573,"theta":-0.004817226828420897,"vega":0.01349795833424813,"rho":0.011797019146004747,"breakevenPct":0.8323591029460042},{"delta":0.85,"premium":1.087360088786399,"strike":19.27798505364978,"iv":0.16199348578608402,"gamma":0.20483971490803737,"theta":-0.0037410457470053327,"vega":0.011166005801793291,"rho":0.012567423081382097,"breakevenPct":0.5696056416601365},{"delta":0.9,"premium":1.1978681310618202,"strike":19.11426943546397,"iv":0.15630993349337272,"gamma":0.17065395437476896,"theta":-0.002664864665589766,"vega":0.008834053269338447,"rho":0.013337827016759448,"breakevenPct":0.3068521803742681}],"put":[{"delta":0.1,"premium":0.4,"strike":13.695302199112977,"iv":1.2755281111592571,"gamma":0.024377408708480205,"theta":-0.02176965034694728,"vega":0.009960255241621651,"rho":-0.0019392442864671871,"breakevenPct":34.344186671047034},{"delta":0.15,"premium":0.4,"strike":16.42142995290648,"iv":0.8215610230983185,"gamma":0.05064723559443293,"theta":-0.018394287900241925,"vega":0.013220225452847092,"rho":-0.0027679540609041424,"breakevenPct":20.881827393054415},{"delta":0.2,"premium":0.4,"strike":17.93875222590251,"iv":0.5841297524152487,"gamma":0.08476269900904074,"theta":-0.015589873748440643,"vega":0.015889640396920295,"rho":-0.003605878083008433,"breakevenPct":13.388877896777725},{"delta":0.25,"premium":0.4,"strike":18.788500257517356,"iv":0.44960893059913654,"gamma":0.12711359123520316,"theta":-0.013299999814854803,"vega":0.017989265453263296,"rho":-0.004453390077673206,"breakevenPct":9.192591320901947},{"delta":0.3,"premium":0.419833023917302,"strike":19.26444031889736,"iv":0.3792852005717067,"gamma":0.16664766946895354,"theta":-0.01187846265862822,"vega":0.019437921781318732,"rho":-0.00531302321245641,"breakevenPct":6.940210888987365},{"delta":0.35,"premium":0.446490321663334,"strike":19.61987095551112,"iv":0.3298234655042887,"gamma":0.20510189152807046,"theta":-0.010748990854067487,"vega":0.020670183829851398,"rho":-0.006176698452023104,"breakevenPct":5.3166388451961195},{"delta":0.4,"premium":0.473147619409366,"strike":19.97530159212488,"iv":0.2803617304368706,"gamma":0.2435561135871874,"theta":-0.009619519049506753,"vega":0.021902445878384066,"rho":-0.007040373691589799,"breakevenPct":3.693066801404873},{"delta":0.45,"premium":0.5172216786444574,"strike":20.12991285736756,"iv":0.26167337760260867,"gamma":0.25865848427646515,"theta":-0.00867668852792325,"vega":0.021416551975906317,"rho":-0.00788947180193583,"breakevenPct":3.1472040556883814},{"delta":0.5,"premium":0.5625963860829644,"strike":20.269527341793736,"iv":0.24528311815038617,"gamma":0.2720169863625194,"theta":-0.00774779599645002,"vega":0.02080234969346523,"rho":-0.008737481322021054,"breakevenPct":2.6818224409344653},{"delta":0.55,"premium":0.6079710935214712,"strike":20.409141826219912,"iv":0.22889285869816367,"gamma":0.2853754884485737,"theta":-0.006818903464976787,"vega":0.020188147411024142,"rho":-0.00958549084210628,"breakevenPct":2.2164408261805484},{"delta":0.6,"premium":0.6533458009599779,"strike":20.548756310646084,"iv":0.21250259924594123,"gamma":0.29873399053462796,"theta":-0.0058900109335035585,"vega":0.019573945128583056,"rho":-0.0104335003621915,"breakevenPct":1.7510592114266328},{"delta":0.65,"premium":0.6987205083984848,"strike":20.68837079507226,"iv":0.1961123397937187,"gamma":0.3120924926206822,"theta":-0.004961118402030325,"vega":0.01895974284614197,"rho":-0.011281509882276726,"breakevenPct":1.2856775966727154},{"delta":0.7,"premium":0.7440952158369916,"strike":20.827985279498435,"iv":0.17972208034149623,"gamma":0.3254509947067365,"theta":-0.004032225870557096,"vega":0.018345540563700885,"rho":-0.01212951940236195,"breakevenPct":0.8202959819187998},{"delta":0.75,"premium":0.7894699232754984,"strike":20.96759976392461,"iv":0.16333182088927373,"gamma":0.33880949679279077,"theta":-0.003103333339083864,"vega":0.017731338281259796,"rho":-0.012977528922447175,"breakevenPct":0.3549143671648829},{"delta":0.8,"premium":1.4586222292589177,"strike":21.658622229258917,"iv":0.22844369269907708,"gamma":0.26148866110736574,"theta":-0.0036821413980966367,"vega":0.01551782878930179,"rho":-0.014194732636768164,"breakevenPct":0.2469135802469171},{"delta":0.85,"premium":2.316280650448867,"strike":22.516280650448866,"iv":0.3181855771625828,"gamma":0.15676445323820612,"theta":-0.004716577844326408,"vega":0.012821007312766121,"rho":-0.015523507147274417,"breakevenPct":0.2469135802469171},{"delta":0.9,"premium":3.62692307692308,"strike":23.84615384615385,"iv":0.41969230769230803,"gamma":0.09034615384615374,"theta":-0.0049076923076923126,"vega":0.009823076923076922,"rho":-0.017267695484798475,"breakevenPct":0.15194681861348772}]}},"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"}}