{"symbol":"PDLB","url":"https://intraalpha.com/companies/PDLB","capturedAt":"2026-10-23T17:37:36.761Z","state":"ready","quote":{"symbol":"PDLB","last_price":20.51,"prev_close":20.47,"regular_close":20.51,"change":0.04,"change_pct":0.1954,"regular_change":0.04,"regular_change_pct":0.1954,"extended_change":0,"extended_change_pct":0,"bid":20.49,"ask":20.53,"bid_size":200,"ask_size":100,"volume":35850,"vwap":20.466971,"open":20.3,"high":20.58,"low":20.3,"close":20.51,"trade_count":649,"last_trade_at":"2026-10-23T17:36:58.977627518Z","last_quote_at":"2026-10-23T17:37:21.014482313Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:37:16.868806081-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PDLB","fetched_at":"2026-10-23T17:37:36.129493+00:00","name":"Ponce Financial Group Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"PDL Community Bancorp is the holding company of Ponce Bank offering various banking products and services primarily in the New York City metropolitan area. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":487870000,"ebitda":null,"pe_ratio":14.3,"peg_ratio":null,"book_value":13.89,"dividend_per_share":null,"dividend_yield":null,"eps":1.41,"revenue_ttm":113763000,"gross_profit_ttm":113763000,"profit_margin":0.297,"operating_margin_ttm":0.398,"return_on_assets_ttm":0.0102,"return_on_equity_ttm":0.0624,"quarterly_earnings_growth":0.4,"quarterly_revenue_growth":0.184,"analyst_target_price":24,"analyst_number":null,"beta":0.569,"fifty_two_week_high":21.1,"fifty_two_week_low":13.91,"fifty_day_ma":20.3,"two_hundred_day_ma":18.53,"shares_outstanding":24187900,"forward_pe":49.26,"price_to_sales":4.288,"price_to_book":1.453,"ev_to_revenue":11.41,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:37:36.129493+00:00"},"optionObservedAt":"2026-10-23T17:29:45.588Z","bars":[{"c":20.22,"h":20.22,"l":20.22,"n":5,"o":20.22,"t":"2026-10-16T13:30:00Z","v":2618,"vw":20.22},{"c":20.29,"h":20.41,"l":20.29,"n":25,"o":20.34,"t":"2026-10-16T13:35:00Z","v":2843,"vw":20.363658},{"c":20.42,"h":20.46,"l":20.42,"n":30,"o":20.45,"t":"2026-10-16T13:45:00Z","v":1738,"vw":20.430368},{"c":20.45,"h":20.46,"l":20.45,"n":16,"o":20.45,"t":"2026-10-16T13:50:00Z","v":633,"vw":20.451653},{"c":20.38,"h":20.42,"l":20.38,"n":25,"o":20.42,"t":"2026-10-16T14:00:00Z","v":682,"vw":20.393333},{"c":20.31,"h":20.31,"l":20.31,"n":3,"o":20.31,"t":"2026-10-16T14:10:00Z","v":127,"vw":20.31},{"c":20.39,"h":20.45,"l":20.39,"n":33,"o":20.4,"t":"2026-10-16T14:20:00Z","v":1499,"vw":20.40385},{"c":20.42,"h":20.44,"l":20.42,"n":17,"o":20.44,"t":"2026-10-16T14:25:00Z","v":1919,"vw":20.426842},{"c":20.4,"h":20.4,"l":20.4,"n":5,"o":20.4,"t":"2026-10-16T14:30:00Z","v":105,"vw":20.4},{"c":20.38,"h":20.39,"l":20.38,"n":15,"o":20.39,"t":"2026-10-16T14:40:00Z","v":443,"vw":20.386667},{"c":20.34,"h":20.37,"l":20.34,"n":19,"o":20.37,"t":"2026-10-16T14:45:00Z","v":642,"vw":20.356667},{"c":20.36,"h":20.38,"l":20.36,"n":24,"o":20.38,"t":"2026-10-16T14:55:00Z","v":801,"vw":20.371736},{"c":20.4,"h":20.4,"l":20.36,"n":17,"o":20.36,"t":"2026-10-16T15:00:00Z","v":684,"vw":20.383333},{"c":20.44,"h":20.44,"l":20.44,"n":3,"o":20.44,"t":"2026-10-16T15:05:00Z","v":105,"vw":20.44},{"c":20.41,"h":20.42,"l":20.41,"n":9,"o":20.42,"t":"2026-10-16T15:15:00Z","v":430,"vw":20.415},{"c":20.36,"h":20.4,"l":20.35,"n":46,"o":20.4,"t":"2026-10-16T15:20:00Z","v":1124,"vw":20.375},{"c":20.29,"h":20.3,"l":20.29,"n":3,"o":20.3,"t":"2026-10-16T15:40:00Z","v":202,"vw":20.295},{"c":20.3,"h":20.3,"l":20.3,"n":12,"o":20.3,"t":"2026-10-16T15:45:00Z","v":194,"vw":20.3},{"c":20.3,"h":20.3,"l":20.285,"n":6,"o":20.285,"t":"2026-10-16T15:50:00Z","v":309,"vw":20.291522},{"c":20.24,"h":20.24,"l":20.24,"n":8,"o":20.24,"t":"2026-10-16T16:05:00Z","v":204,"vw":20.24},{"c":20.18,"h":20.18,"l":20.17,"n":16,"o":20.17,"t":"2026-10-16T16:15:00Z","v":494,"vw":20.175},{"c":20.19,"h":20.19,"l":20.19,"n":14,"o":20.19,"t":"2026-10-16T16:20:00Z","v":177,"vw":20.19},{"c":20.19,"h":20.19,"l":20.19,"n":10,"o":20.19,"t":"2026-10-16T16:30:00Z","v":249,"vw":20.19},{"c":20.185,"h":20.19,"l":20.16,"n":16,"o":20.16,"t":"2026-10-16T16:40:00Z","v":793,"vw":20.178839},{"c":20.14,"h":20.14,"l":20.14,"n":24,"o":20.14,"t":"2026-10-16T16:55:00Z","v":532,"vw":20.14},{"c":20.14,"h":20.14,"l":20.14,"n":17,"o":20.14,"t":"2026-10-16T17:05:00Z","v":563,"vw":20.14},{"c":20.15,"h":20.15,"l":20.15,"n":11,"o":20.15,"t":"2026-10-16T17:20:00Z","v":152,"vw":20.15},{"c":20.19,"h":20.19,"l":20.19,"n":9,"o":20.19,"t":"2026-10-16T17:25:00Z","v":279,"vw":20.19},{"c":20.21,"h":20.21,"l":20.1601,"n":5,"o":20.1601,"t":"2026-10-16T17:30:00Z","v":418,"vw":20.173732},{"c":20.15,"h":20.16,"l":20.15,"n":17,"o":20.16,"t":"2026-10-16T17:45:00Z","v":618,"vw":20.155},{"c":20.12,"h":20.15,"l":20.12,"n":15,"o":20.13,"t":"2026-10-16T17:55:00Z","v":490,"vw":20.1325},{"c":20.11,"h":20.15,"l":20.11,"n":22,"o":20.14,"t":"2026-10-16T18:00:00Z","v":1371,"vw":20.126815},{"c":20.115,"h":20.1245,"l":20.115,"n":11,"o":20.1245,"t":"2026-10-16T18:15:00Z","v":815,"vw":20.123},{"c":20.13,"h":20.13,"l":20.13,"n":18,"o":20.13,"t":"2026-10-16T18:20:00Z","v":905,"vw":20.13},{"c":20.12,"h":20.13,"l":20.12,"n":11,"o":20.13,"t":"2026-10-16T18:25:00Z","v":1152,"vw":20.12901},{"c":20.11,"h":20.11,"l":20.1,"n":14,"o":20.1,"t":"2026-10-16T18:35:00Z","v":410,"vw":20.105},{"c":20.125,"h":20.125,"l":20.125,"n":2,"o":20.125,"t":"2026-10-16T18:40:00Z","v":113,"vw":20.125},{"c":20.12,"h":20.13,"l":20.12,"n":9,"o":20.13,"t":"2026-10-16T18:50:00Z","v":995,"vw":20.1275},{"c":20.12,"h":20.12,"l":20.115,"n":24,"o":20.115,"t":"2026-10-16T19:00:00Z","v":650,"vw":20.1175},{"c":20.13,"h":20.13,"l":20.13,"n":2,"o":20.13,"t":"2026-10-16T19:05:00Z","v":102,"vw":20.13},{"c":20.13,"h":20.15,"l":20.13,"n":30,"o":20.135,"t":"2026-10-16T19:10:00Z","v":1097,"vw":20.135},{"c":20.125,"h":20.125,"l":20.125,"n":7,"o":20.125,"t":"2026-10-16T19:15:00Z","v":205,"vw":20.125},{"c":20.135,"h":20.135,"l":20.13,"n":25,"o":20.13,"t":"2026-10-16T19:20:00Z","v":794,"vw":20.131603},{"c":20.13,"h":20.13,"l":20.13,"n":5,"o":20.13,"t":"2026-10-16T19:25:00Z","v":107,"vw":20.13},{"c":20.105,"h":20.11,"l":20.105,"n":10,"o":20.11,"t":"2026-10-16T19:30:00Z","v":366,"vw":20.107273},{"c":20.13,"h":20.13,"l":20.13,"n":24,"o":20.13,"t":"2026-10-16T19:35:00Z","v":715,"vw":20.13},{"c":20.095,"h":20.12,"l":20.095,"n":33,"o":20.12,"t":"2026-10-16T19:40:00Z","v":1155,"vw":20.102401},{"c":20.13,"h":20.13,"l":20.1,"n":9,"o":20.1,"t":"2026-10-16T19:45:00Z","v":322,"vw":20.115},{"c":20.125,"h":20.14,"l":20.125,"n":37,"o":20.13,"t":"2026-10-16T19:50:00Z","v":1668,"vw":20.130552},{"c":20.16,"h":20.18,"l":20.11,"n":212,"o":20.11,"t":"2026-10-16T19:55:00Z","v":7427,"vw":20.142452},{"c":20.13,"h":20.13,"l":20.13,"n":5,"o":20.13,"t":"2026-10-16T20:00:00Z","v":12181,"vw":20.13},{"c":20.16,"h":20.16,"l":20.16,"n":6,"o":20.16,"t":"2026-10-19T13:30:00Z","v":178,"vw":20.16},{"c":20.07,"h":20.075,"l":20.07,"n":16,"o":20.075,"t":"2026-10-19T13:45:00Z","v":533,"vw":20.071667},{"c":20.15,"h":20.15,"l":20.11,"n":23,"o":20.11,"t":"2026-10-19T13:55:00Z","v":698,"vw":20.123333},{"c":20.16,"h":20.16,"l":20.16,"n":19,"o":20.16,"t":"2026-10-19T14:05:00Z","v":363,"vw":20.16},{"c":20.13,"h":20.13,"l":20.13,"n":6,"o":20.13,"t":"2026-10-19T14:10:00Z","v":124,"vw":20.13},{"c":20.1,"h":20.1,"l":20.1,"n":10,"o":20.1,"t":"2026-10-19T14:25:00Z","v":426,"vw":20.1},{"c":20.08,"h":20.08,"l":20.08,"n":12,"o":20.08,"t":"2026-10-19T14:40:00Z","v":359,"vw":20.08},{"c":20.1,"h":20.1,"l":20.1,"n":3,"o":20.1,"t":"2026-10-19T14:45:00Z","v":140,"vw":20.1},{"c":20.08,"h":20.08,"l":20.08,"n":5,"o":20.08,"t":"2026-10-19T14:50:00Z","v":123,"vw":20.08},{"c":20.125,"h":20.125,"l":20.11,"n":18,"o":20.11,"t":"2026-10-19T14:55:00Z","v":1643,"vw":20.119667},{"c":20.21,"h":20.21,"l":20.14,"n":17,"o":20.14,"t":"2026-10-19T15:10:00Z","v":673,"vw":20.160833},{"c":20.225,"h":20.225,"l":20.225,"n":4,"o":20.225,"t":"2026-10-19T15:20:00Z","v":760,"vw":20.225},{"c":20.12,"h":20.225,"l":20.12,"n":22,"o":20.225,"t":"2026-10-19T15:25:00Z","v":1919,"vw":20.192198},{"c":20.18,"h":20.18,"l":20.18,"n":5,"o":20.18,"t":"2026-10-19T15:30:00Z","v":173,"vw":20.18},{"c":20.18,"h":20.18,"l":20.18,"n":6,"o":20.18,"t":"2026-10-19T15:35:00Z","v":413,"vw":20.18},{"c":20.185,"h":20.185,"l":20.185,"n":18,"o":20.185,"t":"2026-10-19T15:50:00Z","v":1325,"vw":20.185},{"c":20.19,"h":20.19,"l":20.18,"n":27,"o":20.18,"t":"2026-10-19T15:55:00Z","v":1160,"vw":20.1825},{"c":20.18,"h":20.19,"l":20.18,"n":19,"o":20.19,"t":"2026-10-19T16:00:00Z","v":1200,"vw":20.183555},{"c":20.17,"h":20.17,"l":20.16,"n":5,"o":20.16,"t":"2026-10-19T16:05:00Z","v":210,"vw":20.165},{"c":20.17,"h":20.17,"l":20.17,"n":4,"o":20.17,"t":"2026-10-19T16:10:00Z","v":123,"vw":20.17},{"c":20.16,"h":20.16,"l":20.16,"n":23,"o":20.16,"t":"2026-10-19T16:15:00Z","v":811,"vw":20.16},{"c":20.16,"h":20.165,"l":20.15,"n":14,"o":20.15,"t":"2026-10-19T16:20:00Z","v":1866,"vw":20.163889},{"c":20.13,"h":20.14,"l":20.13,"n":14,"o":20.14,"t":"2026-10-19T16:30:00Z","v":487,"vw":20.13422},{"c":20.11,"h":20.11,"l":20.11,"n":13,"o":20.11,"t":"2026-10-19T16:55:00Z","v":393,"vw":20.11},{"c":20.1,"h":20.1,"l":20.09,"n":43,"o":20.1,"t":"2026-10-19T17:00:00Z","v":3064,"vw":20.098333},{"c":20.08,"h":20.08,"l":20.08,"n":5,"o":20.08,"t":"2026-10-19T17:05:00Z","v":419,"vw":20.08},{"c":20.065,"h":20.065,"l":20.065,"n":7,"o":20.065,"t":"2026-10-19T17:10:00Z","v":271,"vw":20.065},{"c":20.08,"h":20.08,"l":20.08,"n":15,"o":20.08,"t":"2026-10-19T17:15:00Z","v":347,"vw":20.08},{"c":20.085,"h":20.085,"l":20.085,"n":2,"o":20.085,"t":"2026-10-19T17:30:00Z","v":107,"vw":20.085},{"c":20.07,"h":20.08,"l":20.07,"n":9,"o":20.08,"t":"2026-10-19T17:35:00Z","v":240,"vw":20.075},{"c":20.09,"h":20.09,"l":20.08,"n":20,"o":20.08,"t":"2026-10-19T17:40:00Z","v":581,"vw":20.086667},{"c":20.085,"h":20.085,"l":20.085,"n":2,"o":20.085,"t":"2026-10-19T18:00:00Z","v":160,"vw":20.085},{"c":20.075,"h":20.075,"l":20.075,"n":7,"o":20.075,"t":"2026-10-19T18:05:00Z","v":139,"vw":20.075},{"c":20.075,"h":20.075,"l":20.075,"n":10,"o":20.075,"t":"2026-10-19T18:10:00Z","v":511,"vw":20.075},{"c":20.075,"h":20.075,"l":20.075,"n":7,"o":20.075,"t":"2026-10-19T18:20:00Z","v":123,"vw":20.075},{"c":20.08,"h":20.08,"l":20.07,"n":29,"o":20.075,"t":"2026-10-19T18:25:00Z","v":1302,"vw":20.072692},{"c":20.075,"h":20.075,"l":20.075,"n":10,"o":20.075,"t":"2026-10-19T18:30:00Z","v":389,"vw":20.075},{"c":20.07,"h":20.07,"l":20.07,"n":6,"o":20.07,"t":"2026-10-19T18:35:00Z","v":121,"vw":20.07},{"c":20.06,"h":20.07,"l":20.06,"n":13,"o":20.07,"t":"2026-10-19T18:40:00Z","v":545,"vw":20.066667},{"c":20.04,"h":20.06,"l":20.04,"n":6,"o":20.06,"t":"2026-10-19T18:45:00Z","v":486,"vw":20.055859},{"c":20.065,"h":20.0753,"l":20.05,"n":17,"o":20.05,"t":"2026-10-19T18:50:00Z","v":4813,"vw":20.06198},{"c":20.07,"h":20.07,"l":20.07,"n":4,"o":20.07,"t":"2026-10-19T18:55:00Z","v":115,"vw":20.07},{"c":20.065,"h":20.07,"l":20.06,"n":29,"o":20.07,"t":"2026-10-19T19:00:00Z","v":1238,"vw":20.0633},{"c":20.065,"h":20.065,"l":20.06,"n":23,"o":20.06,"t":"2026-10-19T19:05:00Z","v":740,"vw":20.0625},{"c":20.04,"h":20.06,"l":20.04,"n":28,"o":20.06,"t":"2026-10-19T19:10:00Z","v":1080,"vw":20.047353},{"c":20.05,"h":20.05,"l":20.04,"n":19,"o":20.04,"t":"2026-10-19T19:20:00Z","v":580,"vw":20.045},{"c":20.035,"h":20.045,"l":20.035,"n":22,"o":20.045,"t":"2026-10-19T19:25:00Z","v":641,"vw":20.039902},{"c":20.025,"h":20.04,"l":20.02,"n":84,"o":20.04,"t":"2026-10-19T19:40:00Z","v":3959,"vw":20.029463},{"c":20.01,"h":20.02,"l":20.01,"n":55,"o":20.02,"t":"2026-10-19T19:45:00Z","v":3789,"vw":20.019547},{"c":20.03,"h":20.03,"l":19.995,"n":176,"o":20.01,"t":"2026-10-19T19:50:00Z","v":33578,"vw":20.010663},{"c":20.06,"h":20.06,"l":20.01,"n":351,"o":20.01,"t":"2026-10-19T19:55:00Z","v":13504,"vw":20.035525},{"c":20.03,"h":20.03,"l":20.03,"n":3,"o":20.03,"t":"2026-10-19T20:00:00Z","v":16374,"vw":20.03},{"c":20.12,"h":20.15,"l":20.08,"n":57,"o":20.12,"t":"2026-10-20T13:30:00Z","v":26884,"vw":20.119924},{"c":20.14,"h":20.14,"l":20.14,"n":1,"o":20.14,"t":"2026-10-20T13:35:00Z","v":100,"vw":20.14},{"c":20.41,"h":20.41,"l":20.41,"n":3,"o":20.41,"t":"2026-10-20T13:55:00Z","v":230,"vw":20.41},{"c":20.36,"h":20.41,"l":20.33,"n":14,"o":20.41,"t":"2026-10-20T14:00:00Z","v":1523,"vw":20.374667},{"c":20.35,"h":20.41,"l":20.35,"n":33,"o":20.36,"t":"2026-10-20T14:05:00Z","v":2669,"vw":20.371016},{"c":20.3,"h":20.4,"l":20.3,"n":29,"o":20.395,"t":"2026-10-20T14:10:00Z","v":2875,"vw":20.36188},{"c":20.33,"h":20.34,"l":20.33,"n":10,"o":20.34,"t":"2026-10-20T14:15:00Z","v":2057,"vw":20.330536},{"c":20.41,"h":20.42,"l":20.39,"n":22,"o":20.39,"t":"2026-10-20T14:20:00Z","v":1356,"vw":20.396154},{"c":20.45,"h":20.46,"l":20.43,"n":19,"o":20.46,"t":"2026-10-20T14:25:00Z","v":939,"vw":20.4475},{"c":20.4351,"h":20.4351,"l":20.4351,"n":3,"o":20.4351,"t":"2026-10-20T14:35:00Z","v":102,"vw":20.4351},{"c":20.43,"h":20.45,"l":20.43,"n":27,"o":20.45,"t":"2026-10-20T14:40:00Z","v":427,"vw":20.443333},{"c":20.41,"h":20.42,"l":20.4,"n":23,"o":20.41,"t":"2026-10-20T14:50:00Z","v":793,"vw":20.41},{"c":20.37,"h":20.37,"l":20.37,"n":11,"o":20.37,"t":"2026-10-20T14:55:00Z","v":540,"vw":20.37},{"c":20.31,"h":20.36,"l":20.31,"n":20,"o":20.36,"t":"2026-10-20T15:00:00Z","v":586,"vw":20.34},{"c":20.32,"h":20.34,"l":20.32,"n":24,"o":20.32,"t":"2026-10-20T15:05:00Z","v":620,"vw":20.326667},{"c":20.35,"h":20.35,"l":20.34,"n":11,"o":20.34,"t":"2026-10-20T15:10:00Z","v":325,"vw":20.345},{"c":20.32,"h":20.32,"l":20.32,"n":9,"o":20.32,"t":"2026-10-20T15:20:00Z","v":179,"vw":20.32},{"c":20.29,"h":20.305,"l":20.29,"n":8,"o":20.305,"t":"2026-10-20T15:25:00Z","v":300,"vw":20.299},{"c":20.27,"h":20.275,"l":20.27,"n":10,"o":20.275,"t":"2026-10-20T15:30:00Z","v":342,"vw":20.273039},{"c":20.29,"h":20.29,"l":20.285,"n":9,"o":20.29,"t":"2026-10-20T15:35:00Z","v":426,"vw":20.288333},{"c":20.29,"h":20.29,"l":20.29,"n":6,"o":20.29,"t":"2026-10-20T15:40:00Z","v":292,"vw":20.29},{"c":20.25,"h":20.28,"l":20.25,"n":13,"o":20.28,"t":"2026-10-20T15:55:00Z","v":496,"vw":20.27},{"c":20.26,"h":20.26,"l":20.26,"n":12,"o":20.26,"t":"2026-10-20T16:00:00Z","v":279,"vw":20.26},{"c":20.26,"h":20.26,"l":20.26,"n":3,"o":20.26,"t":"2026-10-20T16:05:00Z","v":223,"vw":20.26},{"c":20.23,"h":20.23,"l":20.21,"n":64,"o":20.21,"t":"2026-10-20T16:15:00Z","v":1954,"vw":20.214454},{"c":20.24,"h":20.24,"l":20.24,"n":7,"o":20.24,"t":"2026-10-20T16:20:00Z","v":248,"vw":20.24},{"c":20.24,"h":20.24,"l":20.24,"n":1,"o":20.24,"t":"2026-10-20T16:25:00Z","v":732,"vw":20.24},{"c":20.255,"h":20.255,"l":20.255,"n":2,"o":20.255,"t":"2026-10-20T16:30:00Z","v":189,"vw":20.255},{"c":20.25,"h":20.25,"l":20.25,"n":11,"o":20.25,"t":"2026-10-20T16:40:00Z","v":367,"vw":20.25},{"c":20.25,"h":20.25,"l":20.25,"n":4,"o":20.25,"t":"2026-10-20T16:45:00Z","v":186,"vw":20.25},{"c":20.23,"h":20.25,"l":20.23,"n":17,"o":20.25,"t":"2026-10-20T16:50:00Z","v":489,"vw":20.241667},{"c":20.22,"h":20.22,"l":20.22,"n":6,"o":20.22,"t":"2026-10-20T17:05:00Z","v":411,"vw":20.22},{"c":20.2101,"h":20.2101,"l":20.21,"n":37,"o":20.21,"t":"2026-10-20T17:10:00Z","v":1927,"vw":20.210012},{"c":20.17,"h":20.21,"l":20.16,"n":19,"o":20.21,"t":"2026-10-20T17:15:00Z","v":629,"vw":20.18},{"c":20.17,"h":20.17,"l":20.16,"n":18,"o":20.16,"t":"2026-10-20T17:20:00Z","v":639,"vw":20.166667},{"c":20.15,"h":20.15,"l":20.15,"n":4,"o":20.15,"t":"2026-10-20T17:25:00Z","v":130,"vw":20.15},{"c":20.17,"h":20.17,"l":20.17,"n":2,"o":20.17,"t":"2026-10-20T17:35:00Z","v":101,"vw":20.17},{"c":20.165,"h":20.165,"l":20.165,"n":1,"o":20.165,"t":"2026-10-20T17:40:00Z","v":105,"vw":20.165},{"c":20.16,"h":20.16,"l":20.16,"n":15,"o":20.16,"t":"2026-10-20T17:45:00Z","v":372,"vw":20.16},{"c":20.13,"h":20.13,"l":20.125,"n":33,"o":20.125,"t":"2026-10-20T17:55:00Z","v":1188,"vw":20.129444},{"c":20.13,"h":20.135,"l":20.13,"n":14,"o":20.135,"t":"2026-10-20T18:05:00Z","v":870,"vw":20.132128},{"c":20.12,"h":20.12,"l":20.11,"n":28,"o":20.11,"t":"2026-10-20T18:20:00Z","v":1464,"vw":20.117522},{"c":20.075,"h":20.12,"l":20.07,"n":47,"o":20.12,"t":"2026-10-20T18:40:00Z","v":2747,"vw":20.106592},{"c":20.1,"h":20.1,"l":20.085,"n":35,"o":20.085,"t":"2026-10-20T18:45:00Z","v":1247,"vw":20.090625},{"c":20.1,"h":20.1,"l":20.1,"n":15,"o":20.1,"t":"2026-10-20T18:55:00Z","v":490,"vw":20.1},{"c":20.11,"h":20.1199,"l":20.11,"n":25,"o":20.1199,"t":"2026-10-20T19:00:00Z","v":872,"vw":20.112761},{"c":20.13,"h":20.13,"l":20.13,"n":21,"o":20.13,"t":"2026-10-20T19:05:00Z","v":698,"vw":20.13},{"c":20.135,"h":20.14,"l":20.135,"n":18,"o":20.14,"t":"2026-10-20T19:10:00Z","v":395,"vw":20.137439},{"c":20.14,"h":20.14,"l":20.14,"n":10,"o":20.14,"t":"2026-10-20T19:15:00Z","v":428,"vw":20.14},{"c":20.14,"h":20.14,"l":20.14,"n":23,"o":20.14,"t":"2026-10-20T19:20:00Z","v":775,"vw":20.14},{"c":20.16,"h":20.16,"l":20.16,"n":8,"o":20.16,"t":"2026-10-20T19:25:00Z","v":313,"vw":20.16},{"c":20.14,"h":20.16,"l":20.14,"n":16,"o":20.16,"t":"2026-10-20T19:30:00Z","v":312,"vw":20.149615},{"c":20.16,"h":20.16,"l":20.13,"n":36,"o":20.13,"t":"2026-10-20T19:35:00Z","v":1690,"vw":20.14},{"c":20.16,"h":20.16,"l":20.14,"n":53,"o":20.16,"t":"2026-10-20T19:40:00Z","v":2620,"vw":20.149696},{"c":20.14,"h":20.15,"l":20.14,"n":14,"o":20.15,"t":"2026-10-20T19:45:00Z","v":555,"vw":20.143333},{"c":20.14,"h":20.15,"l":20.13,"n":65,"o":20.14,"t":"2026-10-20T19:50:00Z","v":2469,"vw":20.140071},{"c":20.15,"h":20.16,"l":20.14,"n":191,"o":20.15,"t":"2026-10-20T19:55:00Z","v":5261,"vw":20.149695},{"c":20.15,"h":20.15,"l":20.15,"n":5,"o":20.15,"t":"2026-10-20T20:00:00Z","v":12178,"vw":20.15},{"c":20.19,"h":20.19,"l":20.19,"n":1,"o":20.19,"t":"2026-10-21T13:30:00Z","v":197,"vw":20.19},{"c":20.22,"h":20.22,"l":20.22,"n":13,"o":20.22,"t":"2026-10-21T13:50:00Z","v":754,"vw":20.22},{"c":20.15,"h":20.16,"l":20.15,"n":34,"o":20.16,"t":"2026-10-21T14:00:00Z","v":2741,"vw":20.150575},{"c":20.15,"h":20.16,"l":20.15,"n":31,"o":20.16,"t":"2026-10-21T14:05:00Z","v":1731,"vw":20.152031},{"c":20.2591,"h":20.2591,"l":20.15,"n":25,"o":20.15,"t":"2026-10-21T14:10:00Z","v":1206,"vw":20.180027},{"c":20.15,"h":20.16,"l":20.12,"n":12,"o":20.12,"t":"2026-10-21T14:35:00Z","v":620,"vw":20.1375},{"c":20.16,"h":20.16,"l":20.16,"n":11,"o":20.16,"t":"2026-10-21T14:50:00Z","v":447,"vw":20.16},{"c":20.135,"h":20.135,"l":20.11,"n":22,"o":20.11,"t":"2026-10-21T15:25:00Z","v":819,"vw":20.11875},{"c":20.14,"h":20.14,"l":20.14,"n":1,"o":20.14,"t":"2026-10-21T15:30:00Z","v":100,"vw":20.14},{"c":20.14,"h":20.14,"l":20.14,"n":6,"o":20.14,"t":"2026-10-21T15:35:00Z","v":326,"vw":20.14},{"c":20.11,"h":20.11,"l":20.1,"n":17,"o":20.1,"t":"2026-10-21T16:05:00Z","v":1752,"vw":20.100674},{"c":20.115,"h":20.115,"l":20.115,"n":3,"o":20.115,"t":"2026-10-21T16:10:00Z","v":132,"vw":20.115},{"c":20.11,"h":20.11,"l":20.11,"n":2,"o":20.11,"t":"2026-10-21T16:25:00Z","v":108,"vw":20.11},{"c":20.11,"h":20.11,"l":20.11,"n":31,"o":20.11,"t":"2026-10-21T16:30:00Z","v":424,"vw":20.11},{"c":20.11,"h":20.12,"l":20.11,"n":22,"o":20.12,"t":"2026-10-21T16:35:00Z","v":581,"vw":20.116984},{"c":20.14,"h":20.14,"l":20.14,"n":8,"o":20.14,"t":"2026-10-21T16:40:00Z","v":316,"vw":20.14},{"c":20.14,"h":20.14,"l":20.12,"n":36,"o":20.12,"t":"2026-10-21T17:15:00Z","v":1016,"vw":20.134},{"c":20.14,"h":20.14,"l":20.14,"n":1,"o":20.14,"t":"2026-10-21T17:20:00Z","v":100,"vw":20.14},{"c":20.13,"h":20.13,"l":20.13,"n":8,"o":20.13,"t":"2026-10-21T17:25:00Z","v":123,"vw":20.13},{"c":20.115,"h":20.12,"l":20.11,"n":10,"o":20.12,"t":"2026-10-21T17:45:00Z","v":629,"vw":20.115},{"c":20.11,"h":20.11,"l":20.11,"n":11,"o":20.11,"t":"2026-10-21T17:50:00Z","v":478,"vw":20.11},{"c":20.12,"h":20.12,"l":20.12,"n":18,"o":20.12,"t":"2026-10-21T17:55:00Z","v":888,"vw":20.12},{"c":20.13,"h":20.13,"l":20.13,"n":1,"o":20.13,"t":"2026-10-21T18:00:00Z","v":100,"vw":20.13},{"c":20.12,"h":20.12,"l":20.12,"n":8,"o":20.12,"t":"2026-10-21T18:05:00Z","v":142,"vw":20.12},{"c":20.14,"h":20.14,"l":20.14,"n":13,"o":20.14,"t":"2026-10-21T18:30:00Z","v":560,"vw":20.14},{"c":20.175,"h":20.175,"l":20.16,"n":13,"o":20.16,"t":"2026-10-21T18:35:00Z","v":406,"vw":20.1675},{"c":20.17,"h":20.19,"l":20.17,"n":20,"o":20.19,"t":"2026-10-21T18:45:00Z","v":816,"vw":20.174202},{"c":20.15,"h":20.15,"l":20.15,"n":10,"o":20.15,"t":"2026-10-21T18:50:00Z","v":374,"vw":20.15},{"c":20.12,"h":20.14,"l":20.12,"n":43,"o":20.14,"t":"2026-10-21T18:55:00Z","v":3721,"vw":20.136788},{"c":20.125,"h":20.125,"l":20.08,"n":28,"o":20.08,"t":"2026-10-21T19:05:00Z","v":946,"vw":20.100221},{"c":20.13,"h":20.13,"l":20.1,"n":5,"o":20.1,"t":"2026-10-21T19:10:00Z","v":631,"vw":20.1048},{"c":20.15,"h":20.15,"l":20.15,"n":4,"o":20.15,"t":"2026-10-21T19:15:00Z","v":205,"vw":20.15},{"c":20.2,"h":20.2,"l":20.15,"n":55,"o":20.15,"t":"2026-10-21T19:25:00Z","v":1249,"vw":20.18},{"c":20.18,"h":20.2,"l":20.18,"n":29,"o":20.2,"t":"2026-10-21T19:30:00Z","v":899,"vw":20.188048},{"c":20.15,"h":20.16,"l":20.15,"n":24,"o":20.16,"t":"2026-10-21T19:35:00Z","v":955,"vw":20.1525},{"c":20.16,"h":20.16,"l":20.15,"n":25,"o":20.16,"t":"2026-10-21T19:40:00Z","v":1077,"vw":20.158571},{"c":20.145,"h":20.145,"l":20.145,"n":9,"o":20.145,"t":"2026-10-21T19:45:00Z","v":221,"vw":20.145},{"c":20.15,"h":20.17,"l":20.15,"n":74,"o":20.15,"t":"2026-10-21T19:50:00Z","v":2038,"vw":20.15875},{"c":20.175,"h":20.18,"l":20.15,"n":219,"o":20.16,"t":"2026-10-21T19:55:00Z","v":8071,"vw":20.162672},{"c":20.17,"h":20.17,"l":20.17,"n":3,"o":20.17,"t":"2026-10-21T20:00:00Z","v":16753,"vw":20.17},{"c":20.255,"h":20.255,"l":20.17,"n":7,"o":20.17,"t":"2026-10-22T13:30:00Z","v":429,"vw":20.220445},{"c":20.325,"h":20.325,"l":20.325,"n":3,"o":20.325,"t":"2026-10-22T13:50:00Z","v":116,"vw":20.325},{"c":20.455,"h":20.53,"l":20.43,"n":48,"o":20.45,"t":"2026-10-22T14:00:00Z","v":4023,"vw":20.493465},{"c":20.4551,"h":20.4551,"l":20.4551,"n":1,"o":20.4551,"t":"2026-10-22T14:15:00Z","v":100,"vw":20.4551},{"c":20.48,"h":20.49,"l":20.46,"n":25,"o":20.48,"t":"2026-10-22T14:30:00Z","v":2000,"vw":20.473158},{"c":20.41,"h":20.43,"l":20.41,"n":6,"o":20.43,"t":"2026-10-22T14:35:00Z","v":602,"vw":20.415111},{"c":20.43,"h":20.44,"l":20.43,"n":16,"o":20.44,"t":"2026-10-22T14:45:00Z","v":558,"vw":20.4375},{"c":20.385,"h":20.45,"l":20.385,"n":31,"o":20.45,"t":"2026-10-22T14:50:00Z","v":1411,"vw":20.4238},{"c":20.43,"h":20.43,"l":20.41,"n":13,"o":20.43,"t":"2026-10-22T14:55:00Z","v":3050,"vw":20.412679},{"c":20.41,"h":20.44,"l":20.41,"n":11,"o":20.44,"t":"2026-10-22T15:00:00Z","v":614,"vw":20.423343},{"c":20.51,"h":20.51,"l":20.51,"n":11,"o":20.51,"t":"2026-10-22T15:15:00Z","v":253,"vw":20.51},{"c":20.45,"h":20.5,"l":20.44,"n":54,"o":20.5,"t":"2026-10-22T15:20:00Z","v":4053,"vw":20.476336},{"c":20.42,"h":20.42,"l":20.42,"n":9,"o":20.42,"t":"2026-10-22T15:25:00Z","v":244,"vw":20.42},{"c":20.47,"h":20.47,"l":20.47,"n":16,"o":20.47,"t":"2026-10-22T15:55:00Z","v":284,"vw":20.47},{"c":20.48,"h":20.49,"l":20.48,"n":22,"o":20.48,"t":"2026-10-22T16:00:00Z","v":2093,"vw":20.483257},{"c":20.5,"h":20.5,"l":20.48,"n":38,"o":20.5,"t":"2026-10-22T16:05:00Z","v":1284,"vw":20.494949},{"c":20.48,"h":20.5,"l":20.48,"n":15,"o":20.5,"t":"2026-10-22T16:10:00Z","v":864,"vw":20.497226},{"c":20.5,"h":20.5,"l":20.49,"n":28,"o":20.49,"t":"2026-10-22T16:15:00Z","v":1356,"vw":20.499},{"c":20.53,"h":20.53,"l":20.5,"n":13,"o":20.5,"t":"2026-10-22T16:20:00Z","v":1163,"vw":20.502933},{"c":20.495,"h":20.51,"l":20.495,"n":13,"o":20.51,"t":"2026-10-22T16:25:00Z","v":760,"vw":20.502874},{"c":20.47,"h":20.49,"l":20.47,"n":12,"o":20.49,"t":"2026-10-22T16:30:00Z","v":347,"vw":20.48},{"c":20.47,"h":20.47,"l":20.47,"n":10,"o":20.47,"t":"2026-10-22T16:35:00Z","v":174,"vw":20.47},{"c":20.48,"h":20.5,"l":20.48,"n":49,"o":20.49,"t":"2026-10-22T16:40:00Z","v":1608,"vw":20.491165},{"c":20.53,"h":20.53,"l":20.5,"n":43,"o":20.5,"t":"2026-10-22T16:45:00Z","v":1689,"vw":20.507},{"c":20.5,"h":20.54,"l":20.48,"n":50,"o":20.5201,"t":"2026-10-22T17:05:00Z","v":2444,"vw":20.5095},{"c":20.5,"h":20.5,"l":20.47,"n":56,"o":20.48,"t":"2026-10-22T17:10:00Z","v":2106,"vw":20.483089},{"c":20.49,"h":20.51,"l":20.49,"n":22,"o":20.5,"t":"2026-10-22T17:15:00Z","v":1781,"vw":20.495833},{"c":20.52,"h":20.52,"l":20.485,"n":17,"o":20.485,"t":"2026-10-22T17:20:00Z","v":1526,"vw":20.511943},{"c":20.545,"h":20.545,"l":20.52,"n":2,"o":20.52,"t":"2026-10-22T17:25:00Z","v":200,"vw":20.5325},{"c":20.54,"h":20.54,"l":20.54,"n":5,"o":20.54,"t":"2026-10-22T17:30:00Z","v":147,"vw":20.54},{"c":20.5,"h":20.52,"l":20.5,"n":24,"o":20.52,"t":"2026-10-22T17:35:00Z","v":870,"vw":20.5125},{"c":20.51,"h":20.51,"l":20.51,"n":11,"o":20.51,"t":"2026-10-22T17:45:00Z","v":516,"vw":20.51},{"c":20.495,"h":20.495,"l":20.47,"n":9,"o":20.47,"t":"2026-10-22T17:50:00Z","v":316,"vw":20.4825},{"c":20.465,"h":20.465,"l":20.4533,"n":12,"o":20.46,"t":"2026-10-22T17:55:00Z","v":524,"vw":20.459528},{"c":20.46,"h":20.46,"l":20.46,"n":11,"o":20.46,"t":"2026-10-22T18:00:00Z","v":252,"vw":20.46},{"c":20.45,"h":20.45,"l":20.45,"n":11,"o":20.45,"t":"2026-10-22T18:05:00Z","v":263,"vw":20.45},{"c":20.47,"h":20.47,"l":20.47,"n":12,"o":20.47,"t":"2026-10-22T18:10:00Z","v":469,"vw":20.47},{"c":20.47,"h":20.485,"l":20.47,"n":19,"o":20.485,"t":"2026-10-22T18:15:00Z","v":397,"vw":20.4775},{"c":20.48,"h":20.48,"l":20.48,"n":5,"o":20.48,"t":"2026-10-22T18:20:00Z","v":195,"vw":20.48},{"c":20.45,"h":20.48,"l":20.45,"n":15,"o":20.48,"t":"2026-10-22T18:25:00Z","v":442,"vw":20.463333},{"c":20.445,"h":20.45,"l":20.445,"n":20,"o":20.45,"t":"2026-10-22T18:40:00Z","v":633,"vw":20.44875},{"c":20.45,"h":20.45,"l":20.45,"n":5,"o":20.45,"t":"2026-10-22T18:45:00Z","v":106,"vw":20.45},{"c":20.46,"h":20.46,"l":20.45,"n":18,"o":20.45,"t":"2026-10-22T18:50:00Z","v":644,"vw":20.452},{"c":20.46,"h":20.46,"l":20.46,"n":14,"o":20.46,"t":"2026-10-22T19:00:00Z","v":397,"vw":20.46},{"c":20.485,"h":20.495,"l":20.47,"n":30,"o":20.47,"t":"2026-10-22T19:05:00Z","v":983,"vw":20.485},{"c":20.48,"h":20.48,"l":20.48,"n":9,"o":20.48,"t":"2026-10-22T19:10:00Z","v":157,"vw":20.48},{"c":20.47,"h":20.47,"l":20.46,"n":70,"o":20.46,"t":"2026-10-22T19:15:00Z","v":1345,"vw":20.466},{"c":20.47,"h":20.47,"l":20.47,"n":28,"o":20.47,"t":"2026-10-22T19:20:00Z","v":420,"vw":20.47},{"c":20.44,"h":20.44,"l":20.43,"n":37,"o":20.43,"t":"2026-10-22T19:25:00Z","v":1089,"vw":20.435714},{"c":20.435,"h":20.435,"l":20.435,"n":3,"o":20.435,"t":"2026-10-22T19:30:00Z","v":168,"vw":20.435},{"c":20.46,"h":20.46,"l":20.46,"n":9,"o":20.46,"t":"2026-10-22T19:35:00Z","v":369,"vw":20.46},{"c":20.46,"h":20.47,"l":20.45,"n":27,"o":20.47,"t":"2026-10-22T19:40:00Z","v":1022,"vw":20.456667},{"c":20.47,"h":20.47,"l":20.46,"n":11,"o":20.46,"t":"2026-10-22T19:45:00Z","v":425,"vw":20.463333},{"c":20.445,"h":20.48,"l":20.445,"n":51,"o":20.47,"t":"2026-10-22T19:50:00Z","v":1477,"vw":20.466},{"c":20.48,"h":20.48,"l":20.44,"n":235,"o":20.45,"t":"2026-10-22T19:55:00Z","v":5389,"vw":20.457706},{"c":20.47,"h":20.47,"l":20.47,"n":6,"o":20.47,"t":"2026-10-22T20:00:00Z","v":12471,"vw":20.47},{"c":20.43,"h":20.43,"l":20.43,"n":1,"o":20.43,"t":"2026-10-23T09:25:00Z","v":100,"vw":20.43},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-23T13:30:00Z","v":228,"vw":20.3},{"c":20.58,"h":20.58,"l":20.58,"n":5,"o":20.58,"t":"2026-10-23T13:50:00Z","v":205,"vw":20.58},{"c":20.4,"h":20.4,"l":20.37,"n":27,"o":20.37,"t":"2026-10-23T14:00:00Z","v":825,"vw":20.389474},{"c":20.41,"h":20.41,"l":20.36,"n":65,"o":20.41,"t":"2026-10-23T14:05:00Z","v":2679,"vw":20.396114},{"c":20.39,"h":20.39,"l":20.37,"n":21,"o":20.37,"t":"2026-10-23T14:10:00Z","v":2068,"vw":20.378359},{"c":20.38,"h":20.38,"l":20.36,"n":38,"o":20.3674,"t":"2026-10-23T14:15:00Z","v":2026,"vw":20.375101},{"c":20.37,"h":20.37,"l":20.36,"n":12,"o":20.36,"t":"2026-10-23T14:20:00Z","v":515,"vw":20.3675},{"c":20.42,"h":20.42,"l":20.38,"n":25,"o":20.38,"t":"2026-10-23T14:25:00Z","v":689,"vw":20.412},{"c":20.42,"h":20.42,"l":20.42,"n":2,"o":20.42,"t":"2026-10-23T14:35:00Z","v":102,"vw":20.42},{"c":20.4,"h":20.4,"l":20.4,"n":2,"o":20.4,"t":"2026-10-23T14:40:00Z","v":102,"vw":20.4},{"c":20.44,"h":20.48,"l":20.43,"n":32,"o":20.43,"t":"2026-10-23T14:45:00Z","v":1039,"vw":20.445},{"c":20.5,"h":20.5,"l":20.485,"n":7,"o":20.485,"t":"2026-10-23T15:10:00Z","v":318,"vw":20.490068},{"c":20.49,"h":20.49,"l":20.49,"n":11,"o":20.49,"t":"2026-10-23T15:20:00Z","v":544,"vw":20.49},{"c":20.4892,"h":20.4892,"l":20.4892,"n":1,"o":20.4892,"t":"2026-10-23T15:25:00Z","v":425,"vw":20.4892},{"c":20.54,"h":20.54,"l":20.54,"n":14,"o":20.54,"t":"2026-10-23T15:30:00Z","v":318,"vw":20.54},{"c":20.52,"h":20.53,"l":20.52,"n":13,"o":20.53,"t":"2026-10-23T15:35:00Z","v":650,"vw":20.525},{"c":20.497,"h":20.51,"l":20.47,"n":41,"o":20.51,"t":"2026-10-23T15:40:00Z","v":5199,"vw":20.485676},{"c":20.49,"h":20.49,"l":20.49,"n":1,"o":20.49,"t":"2026-10-23T15:45:00Z","v":100,"vw":20.49},{"c":20.53,"h":20.53,"l":20.505,"n":7,"o":20.5191,"t":"2026-10-23T16:15:00Z","v":1311,"vw":20.51281},{"c":20.49,"h":20.49,"l":20.49,"n":16,"o":20.49,"t":"2026-10-23T16:30:00Z","v":540,"vw":20.49},{"c":20.49,"h":20.49,"l":20.49,"n":1,"o":20.49,"t":"2026-10-23T16:35:00Z","v":417,"vw":20.49},{"c":20.52,"h":20.53,"l":20.5,"n":23,"o":20.5,"t":"2026-10-23T16:40:00Z","v":816,"vw":20.514},{"c":20.5,"h":20.5,"l":20.5,"n":4,"o":20.5,"t":"2026-10-23T16:50:00Z","v":226,"vw":20.5},{"c":20.49,"h":20.5,"l":20.49,"n":10,"o":20.5,"t":"2026-10-23T16:55:00Z","v":348,"vw":20.495},{"c":20.48,"h":20.48,"l":20.47,"n":4,"o":20.47,"t":"2026-10-23T17:00:00Z","v":250,"vw":20.475},{"c":20.46,"h":20.49,"l":20.46,"n":13,"o":20.49,"t":"2026-10-23T17:05:00Z","v":602,"vw":20.4725},{"c":20.465,"h":20.465,"l":20.465,"n":14,"o":20.465,"t":"2026-10-23T17:10:00Z","v":552,"vw":20.465},{"c":20.51,"h":20.51,"l":20.51,"n":2,"o":20.51,"t":"2026-10-23T17:25:00Z","v":106,"vw":20.51},{"c":20.51,"h":20.51,"l":20.5,"n":18,"o":20.5,"t":"2026-10-23T17:30:00Z","v":443,"vw":20.505},{"c":20.51,"h":20.51,"l":20.5,"n":11,"o":20.5,"t":"2026-10-23T17:35:00Z","v":9268,"vw":20.500217}],"history":[{"c":11.49,"h":11.76,"l":11.485,"n":474,"o":11.76,"t":"2024-10-21T04:00:00Z","v":31949,"vw":11.519761},{"c":11.51,"h":11.5432,"l":11.475,"n":328,"o":11.48,"t":"2024-10-22T04:00:00Z","v":14244,"vw":11.507422},{"c":11.52,"h":11.52,"l":11.28,"n":599,"o":11.47,"t":"2024-10-23T04:00:00Z","v":29060,"vw":11.46447},{"c":11.51,"h":11.53,"l":11.39,"n":530,"o":11.515,"t":"2024-10-24T04:00:00Z","v":17188,"vw":11.481322},{"c":11.14,"h":11.58,"l":11.14,"n":611,"o":11.58,"t":"2024-10-25T04:00:00Z","v":22322,"vw":11.278971},{"c":11.43,"h":11.47,"l":11.17,"n":388,"o":11.17,"t":"2024-10-28T04:00:00Z","v":16506,"vw":11.391828},{"c":11.42,"h":11.42,"l":11.34,"n":556,"o":11.4,"t":"2024-10-29T04:00:00Z","v":18664,"vw":11.401492},{"c":11.48,"h":11.6486,"l":11.39,"n":465,"o":11.43,"t":"2024-10-30T04:00:00Z","v":19509,"vw":11.511393},{"c":11.25,"h":11.535,"l":11.25,"n":345,"o":11.45,"t":"2024-10-31T04:00:00Z","v":12943,"vw":11.316992},{"c":11.415,"h":11.51,"l":11.33,"n":772,"o":11.36,"t":"2024-11-01T04:00:00Z","v":38034,"vw":11.420622},{"c":11.6,"h":11.6095,"l":11.35,"n":435,"o":11.42,"t":"2024-11-04T05:00:00Z","v":24749,"vw":11.497505},{"c":11.95,"h":11.95,"l":11.59,"n":1195,"o":11.59,"t":"2024-11-05T05:00:00Z","v":41794,"vw":11.887464},{"c":12.84,"h":12.85,"l":12.05,"n":2784,"o":12.05,"t":"2024-11-06T05:00:00Z","v":200708,"vw":12.641003},{"c":12.34,"h":12.65,"l":12.03,"n":1592,"o":12.62,"t":"2024-11-07T05:00:00Z","v":112490,"vw":12.339718},{"c":12.86,"h":12.86,"l":12.39,"n":1327,"o":12.39,"t":"2024-11-08T05:00:00Z","v":70813,"vw":12.678331},{"c":12.97,"h":13.15,"l":12.87,"n":1184,"o":12.98,"t":"2024-11-11T05:00:00Z","v":61217,"vw":12.990466},{"c":12.84,"h":12.985,"l":12.75,"n":1040,"o":12.98,"t":"2024-11-12T05:00:00Z","v":45151,"vw":12.875654},{"c":12.73,"h":12.98,"l":12.72,"n":650,"o":12.97,"t":"2024-11-13T05:00:00Z","v":31794,"vw":12.788989},{"c":12.78,"h":12.86,"l":12.675,"n":1088,"o":12.8,"t":"2024-11-14T05:00:00Z","v":32514,"vw":12.759296},{"c":12.77,"h":12.86,"l":12.68,"n":1212,"o":12.86,"t":"2024-11-15T05:00:00Z","v":30922,"vw":12.771049},{"c":12.72,"h":12.8099,"l":12.71,"n":356,"o":12.78,"t":"2024-11-18T05:00:00Z","v":15477,"vw":12.73196},{"c":12.79,"h":12.81,"l":12.5675,"n":722,"o":12.59,"t":"2024-11-19T05:00:00Z","v":16779,"vw":12.726427},{"c":12.65,"h":12.72,"l":12.52,"n":664,"o":12.72,"t":"2024-11-20T05:00:00Z","v":22291,"vw":12.613688},{"c":12.59,"h":12.8,"l":12.57,"n":952,"o":12.79,"t":"2024-11-21T05:00:00Z","v":36386,"vw":12.675377},{"c":12.82,"h":12.82,"l":12.64,"n":896,"o":12.64,"t":"2024-11-22T05:00:00Z","v":30692,"vw":12.773629},{"c":12.76,"h":13.095,"l":12.76,"n":1627,"o":12.86,"t":"2024-11-25T05:00:00Z","v":55224,"vw":12.89146},{"c":12.7,"h":12.825,"l":12.5666,"n":722,"o":12.76,"t":"2024-11-26T05:00:00Z","v":52164,"vw":12.74169},{"c":12.71,"h":12.86,"l":12.66,"n":476,"o":12.74,"t":"2024-11-27T05:00:00Z","v":23665,"vw":12.760259},{"c":12.93,"h":12.94,"l":12.7,"n":441,"o":12.8,"t":"2024-11-29T05:00:00Z","v":23041,"vw":12.805873},{"c":13.2,"h":13.24,"l":12.725,"n":887,"o":12.98,"t":"2024-12-02T05:00:00Z","v":70823,"vw":13.031329},{"c":13.13,"h":13.24,"l":13.125,"n":821,"o":13.24,"t":"2024-12-03T05:00:00Z","v":60994,"vw":13.147627},{"c":13.17,"h":13.22,"l":13.08,"n":673,"o":13.22,"t":"2024-12-04T05:00:00Z","v":33235,"vw":13.147664},{"c":13.1,"h":13.235,"l":13.04,"n":812,"o":13.13,"t":"2024-12-05T05:00:00Z","v":48923,"vw":13.126875},{"c":12.98,"h":13.12,"l":12.89,"n":605,"o":13.1,"t":"2024-12-06T05:00:00Z","v":55842,"vw":12.982527},{"c":13.07,"h":13.13,"l":12.92,"n":721,"o":12.98,"t":"2024-12-09T05:00:00Z","v":27480,"vw":13.025268},{"c":13.18,"h":13.25,"l":12.96,"n":1000,"o":12.96,"t":"2024-12-10T05:00:00Z","v":47500,"vw":13.195972},{"c":13.26,"h":13.43,"l":13.23,"n":715,"o":13.25,"t":"2024-12-11T05:00:00Z","v":27554,"vw":13.288628},{"c":13.13,"h":13.23,"l":13.08,"n":634,"o":13.23,"t":"2024-12-12T05:00:00Z","v":20461,"vw":13.139304},{"c":13.16,"h":13.18,"l":13.045,"n":866,"o":13.15,"t":"2024-12-13T05:00:00Z","v":35735,"vw":13.111137},{"c":13.26,"h":13.3564,"l":13.1188,"n":625,"o":13.22,"t":"2024-12-16T05:00:00Z","v":23435,"vw":13.233552},{"c":13.09,"h":13.3297,"l":13,"n":867,"o":13.3297,"t":"2024-12-17T05:00:00Z","v":36495,"vw":13.123637},{"c":12.45,"h":13.205,"l":12.315,"n":1157,"o":13.1851,"t":"2024-12-18T05:00:00Z","v":80025,"vw":12.600672},{"c":12.48,"h":12.7933,"l":12.41,"n":1026,"o":12.78,"t":"2024-12-19T05:00:00Z","v":47594,"vw":12.524941},{"c":12.5,"h":12.74,"l":12.37,"n":774,"o":12.37,"t":"2024-12-20T05:00:00Z","v":81702,"vw":12.464044},{"c":12.24,"h":12.555,"l":12.15,"n":1030,"o":12.49,"t":"2024-12-23T05:00:00Z","v":59946,"vw":12.267681},{"c":12.55,"h":12.71,"l":12.3,"n":671,"o":12.3,"t":"2024-12-24T05:00:00Z","v":66314,"vw":12.580756},{"c":12.75,"h":12.83,"l":12.54,"n":669,"o":12.59,"t":"2024-12-26T05:00:00Z","v":52367,"vw":12.743599},{"c":12.76,"h":12.8899,"l":12.5,"n":921,"o":12.81,"t":"2024-12-27T05:00:00Z","v":101763,"vw":12.723935},{"c":12.81,"h":12.9,"l":12.6232,"n":719,"o":12.76,"t":"2024-12-30T05:00:00Z","v":33226,"vw":12.796807},{"c":13,"h":13.11,"l":12.83,"n":786,"o":12.86,"t":"2024-12-31T05:00:00Z","v":76323,"vw":13.011543},{"c":13.08,"h":13.1782,"l":12.96,"n":1214,"o":13.0899,"t":"2025-01-02T05:00:00Z","v":53088,"vw":13.054626},{"c":13.24,"h":13.24,"l":13.01,"n":982,"o":13.07,"t":"2025-01-03T05:00:00Z","v":41299,"vw":13.175533},{"c":13.15,"h":13.28,"l":13.12,"n":1271,"o":13.24,"t":"2025-01-06T05:00:00Z","v":41130,"vw":13.185042},{"c":13.04,"h":13.15,"l":13.02,"n":1398,"o":13.1,"t":"2025-01-07T05:00:00Z","v":52429,"vw":13.081398},{"c":13.02,"h":13.12,"l":12.97,"n":1061,"o":13.04,"t":"2025-01-08T05:00:00Z","v":50235,"vw":13.027257},{"c":12.75,"h":13,"l":12.59,"n":1663,"o":13,"t":"2025-01-10T05:00:00Z","v":104753,"vw":12.758843},{"c":12.77,"h":12.83,"l":12.73,"n":790,"o":12.73,"t":"2025-01-13T05:00:00Z","v":57007,"vw":12.774477},{"c":13.03,"h":13.03,"l":12.77,"n":638,"o":12.77,"t":"2025-01-14T05:00:00Z","v":28282,"vw":12.962482},{"c":13.33,"h":13.33,"l":13.17,"n":554,"o":13.3,"t":"2025-01-15T05:00:00Z","v":28960,"vw":13.28924},{"c":13.19,"h":13.27,"l":13.11,"n":635,"o":13.22,"t":"2025-01-16T05:00:00Z","v":31872,"vw":13.187614},{"c":13.11,"h":13.31,"l":13.07,"n":683,"o":13.24,"t":"2025-01-17T05:00:00Z","v":36680,"vw":13.166676},{"c":13.31,"h":13.35,"l":13.1503,"n":929,"o":13.1503,"t":"2025-01-21T05:00:00Z","v":32532,"vw":13.262727},{"c":13.14,"h":13.21,"l":13.11,"n":938,"o":13.21,"t":"2025-01-22T05:00:00Z","v":36230,"vw":13.15518},{"c":13.13,"h":13.2,"l":13.06,"n":675,"o":13.13,"t":"2025-01-23T05:00:00Z","v":26780,"vw":13.124658},{"c":13.07,"h":13.18,"l":13.06,"n":570,"o":13.06,"t":"2025-01-24T05:00:00Z","v":18897,"vw":13.084288},{"c":13.28,"h":13.385,"l":13.05,"n":1052,"o":13.06,"t":"2025-01-27T05:00:00Z","v":44152,"vw":13.283757},{"c":13.24,"h":13.355,"l":13.21,"n":831,"o":13.23,"t":"2025-01-28T05:00:00Z","v":34660,"vw":13.261183},{"c":13.3,"h":13.355,"l":13.09,"n":1130,"o":13.19,"t":"2025-01-29T05:00:00Z","v":60376,"vw":13.195455},{"c":13.4,"h":13.4,"l":13.27,"n":714,"o":13.4,"t":"2025-01-30T05:00:00Z","v":40477,"vw":13.368987},{"c":13.27,"h":13.4,"l":13.15,"n":1107,"o":13.32,"t":"2025-01-31T05:00:00Z","v":34089,"vw":13.291405},{"c":13.31,"h":13.32,"l":13.01,"n":1145,"o":13.02,"t":"2025-02-03T05:00:00Z","v":51461,"vw":13.247358},{"c":13.4,"h":13.4,"l":13.23,"n":848,"o":13.23,"t":"2025-02-04T05:00:00Z","v":63717,"vw":13.331953},{"c":13.97,"h":13.97,"l":13.41,"n":1397,"o":13.42,"t":"2025-02-05T05:00:00Z","v":95727,"vw":13.725198},{"c":13.87,"h":13.95,"l":13.81,"n":727,"o":13.95,"t":"2025-02-06T05:00:00Z","v":40115,"vw":13.884794},{"c":13.65,"h":13.85,"l":13.56,"n":961,"o":13.85,"t":"2025-02-07T05:00:00Z","v":35296,"vw":13.663827},{"c":13.53,"h":13.66,"l":13.52,"n":698,"o":13.66,"t":"2025-02-10T05:00:00Z","v":33965,"vw":13.562053},{"c":13.55,"h":13.6,"l":13.36,"n":768,"o":13.41,"t":"2025-02-11T05:00:00Z","v":51455,"vw":13.533077},{"c":13.36,"h":13.5,"l":13.36,"n":684,"o":13.5,"t":"2025-02-12T05:00:00Z","v":20400,"vw":13.397261},{"c":13.46,"h":13.5,"l":13.285,"n":978,"o":13.45,"t":"2025-02-13T05:00:00Z","v":59908,"vw":13.411108},{"c":13.46,"h":13.5,"l":13.345,"n":757,"o":13.46,"t":"2025-02-14T05:00:00Z","v":34568,"vw":13.445002},{"c":13.57,"h":13.6,"l":13.41,"n":785,"o":13.45,"t":"2025-02-18T05:00:00Z","v":43033,"vw":13.547834},{"c":13.31,"h":13.47,"l":13.21,"n":883,"o":13.47,"t":"2025-02-19T05:00:00Z","v":59376,"vw":13.276121},{"c":13.01,"h":13.21,"l":12.925,"n":930,"o":13.21,"t":"2025-02-20T05:00:00Z","v":53815,"vw":13.027928},{"c":12.81,"h":13.14,"l":12.81,"n":1045,"o":13.14,"t":"2025-02-21T05:00:00Z","v":66449,"vw":12.941847},{"c":12.86,"h":12.95,"l":12.81,"n":903,"o":12.95,"t":"2025-02-24T05:00:00Z","v":32668,"vw":12.854563},{"c":12.99,"h":13.05,"l":12.86,"n":1292,"o":12.92,"t":"2025-02-25T05:00:00Z","v":36568,"vw":12.977732},{"c":13.09,"h":13.11,"l":12.93,"n":963,"o":12.96,"t":"2025-02-26T05:00:00Z","v":30335,"vw":13.033363},{"c":12.97,"h":13.12,"l":12.97,"n":645,"o":13.03,"t":"2025-02-27T05:00:00Z","v":42529,"vw":13.032976},{"c":13.12,"h":13.12,"l":12.95,"n":673,"o":13.05,"t":"2025-02-28T05:00:00Z","v":21557,"vw":13.065972},{"c":13.34,"h":13.49,"l":13.12,"n":1853,"o":13.12,"t":"2025-03-03T05:00:00Z","v":79746,"vw":13.347117},{"c":13,"h":13.22,"l":12.82,"n":1008,"o":13.19,"t":"2025-03-04T05:00:00Z","v":66782,"vw":12.983515},{"c":12.89,"h":13.01,"l":12.84,"n":915,"o":12.985,"t":"2025-03-05T05:00:00Z","v":48952,"vw":12.906035},{"c":12.91,"h":12.92,"l":12.82,"n":987,"o":12.82,"t":"2025-03-06T05:00:00Z","v":33299,"vw":12.878168},{"c":12.86,"h":12.92,"l":12.715,"n":1054,"o":12.865,"t":"2025-03-07T05:00:00Z","v":42841,"vw":12.836083},{"c":12.58,"h":12.91,"l":12.5,"n":1860,"o":12.69,"t":"2025-03-10T04:00:00Z","v":85132,"vw":12.608883},{"c":12.59,"h":12.675,"l":12.55,"n":1518,"o":12.59,"t":"2025-03-11T04:00:00Z","v":58807,"vw":12.602614},{"c":12.65,"h":12.72,"l":12.55,"n":1041,"o":12.64,"t":"2025-03-12T04:00:00Z","v":37292,"vw":12.648543},{"c":12.54,"h":12.67,"l":12.53,"n":1018,"o":12.67,"t":"2025-03-13T04:00:00Z","v":29697,"vw":12.579053},{"c":12.76,"h":12.82,"l":12.6,"n":1251,"o":12.6,"t":"2025-03-14T04:00:00Z","v":39164,"vw":12.714354},{"c":12.8,"h":13.29,"l":12.611,"n":791,"o":12.75,"t":"2025-03-17T04:00:00Z","v":25852,"vw":12.783081},{"c":12.75,"h":12.775,"l":12.7,"n":677,"o":12.765,"t":"2025-03-18T04:00:00Z","v":23312,"vw":12.745},{"c":12.95,"h":12.995,"l":12.75,"n":665,"o":12.75,"t":"2025-03-19T04:00:00Z","v":21866,"vw":12.910504},{"c":12.9,"h":13.07,"l":12.83,"n":775,"o":12.83,"t":"2025-03-20T04:00:00Z","v":20950,"vw":12.952449},{"c":12.8,"h":12.935,"l":12.79,"n":877,"o":12.8,"t":"2025-03-21T04:00:00Z","v":86158,"vw":12.811769},{"c":12.76,"h":12.98,"l":12.7,"n":730,"o":12.98,"t":"2025-03-24T04:00:00Z","v":26019,"vw":12.764093},{"c":12.55,"h":12.815,"l":12.52,"n":689,"o":12.815,"t":"2025-03-25T04:00:00Z","v":22818,"vw":12.581364},{"c":12.79,"h":12.91,"l":12.67,"n":806,"o":12.67,"t":"2025-03-26T04:00:00Z","v":44018,"vw":12.785186},{"c":12.83,"h":12.89,"l":12.79,"n":551,"o":12.83,"t":"2025-03-27T04:00:00Z","v":29370,"vw":12.834478},{"c":12.71,"h":12.7254,"l":12.67,"n":754,"o":12.6701,"t":"2025-03-28T04:00:00Z","v":21434,"vw":12.700564},{"c":12.67,"h":12.711,"l":12.62,"n":757,"o":12.66,"t":"2025-03-31T04:00:00Z","v":65729,"vw":12.663999},{"c":12.71,"h":12.779,"l":12.45,"n":873,"o":12.58,"t":"2025-04-01T04:00:00Z","v":43428,"vw":12.686116},{"c":12.84,"h":12.86,"l":12.52,"n":848,"o":12.63,"t":"2025-04-02T04:00:00Z","v":39830,"vw":12.808294},{"c":12.28,"h":12.76,"l":12.24,"n":1570,"o":12.57,"t":"2025-04-03T04:00:00Z","v":133800,"vw":12.439737},{"c":11.78,"h":11.94,"l":11.31,"n":1959,"o":11.94,"t":"2025-04-04T04:00:00Z","v":137827,"vw":11.543242},{"c":11.35,"h":12.125,"l":11.2706,"n":1474,"o":11.51,"t":"2025-04-07T04:00:00Z","v":70193,"vw":11.452537},{"c":11.43,"h":11.76,"l":11.26,"n":1298,"o":11.58,"t":"2025-04-08T04:00:00Z","v":80013,"vw":11.451372},{"c":11.66,"h":12.03,"l":11.1,"n":1405,"o":11.41,"t":"2025-04-09T04:00:00Z","v":86916,"vw":11.502478},{"c":11.28,"h":11.585,"l":10.955,"n":896,"o":11.46,"t":"2025-04-10T04:00:00Z","v":60446,"vw":11.188548},{"c":11.16,"h":11.38,"l":11.11,"n":622,"o":11.38,"t":"2025-04-11T04:00:00Z","v":34150,"vw":11.179791},{"c":11.09,"h":11.26,"l":11.01,"n":825,"o":11.1249,"t":"2025-04-14T04:00:00Z","v":30280,"vw":11.109224},{"c":11.12,"h":11.25,"l":11.06,"n":806,"o":11.06,"t":"2025-04-15T04:00:00Z","v":24129,"vw":11.119431},{"c":11.11,"h":11.3,"l":11.01,"n":781,"o":11.09,"t":"2025-04-16T04:00:00Z","v":25471,"vw":11.093171},{"c":11.13,"h":11.58,"l":11.08,"n":646,"o":11.08,"t":"2025-04-17T04:00:00Z","v":26345,"vw":11.131772},{"c":11.02,"h":11.09,"l":10.875,"n":650,"o":11.09,"t":"2025-04-21T04:00:00Z","v":66155,"vw":10.998625},{"c":11.6,"h":11.7,"l":11.15,"n":669,"o":11.15,"t":"2025-04-22T04:00:00Z","v":31801,"vw":11.535575},{"c":11.53,"h":11.935,"l":11.41,"n":659,"o":11.82,"t":"2025-04-23T04:00:00Z","v":23771,"vw":11.57368},{"c":11.67,"h":11.705,"l":11.45,"n":626,"o":11.45,"t":"2025-04-24T04:00:00Z","v":27730,"vw":11.630008},{"c":12.48,"h":12.6089,"l":11.79,"n":728,"o":11.79,"t":"2025-04-25T04:00:00Z","v":56265,"vw":12.263484},{"c":12.81,"h":12.84,"l":12.3,"n":1759,"o":12.52,"t":"2025-04-28T04:00:00Z","v":34327,"vw":12.623253},{"c":12.9,"h":12.99,"l":12.85,"n":1212,"o":12.86,"t":"2025-04-29T04:00:00Z","v":53249,"vw":12.904848},{"c":12.87,"h":12.959,"l":12.625,"n":1001,"o":12.87,"t":"2025-04-30T04:00:00Z","v":52651,"vw":12.825451},{"c":12.89,"h":12.96,"l":12.73,"n":1177,"o":12.95,"t":"2025-05-01T04:00:00Z","v":56425,"vw":12.870692},{"c":13.24,"h":13.25,"l":12.99,"n":823,"o":12.99,"t":"2025-05-02T04:00:00Z","v":48302,"vw":13.091917},{"c":13.38,"h":13.58,"l":13.25,"n":883,"o":13.25,"t":"2025-05-05T04:00:00Z","v":53606,"vw":13.414131},{"c":13.39,"h":13.4,"l":13.19,"n":966,"o":13.27,"t":"2025-05-06T04:00:00Z","v":34639,"vw":13.357587},{"c":13.44,"h":13.49,"l":13.305,"n":1014,"o":13.39,"t":"2025-05-07T04:00:00Z","v":52245,"vw":13.433176},{"c":13.59,"h":13.67,"l":13.33,"n":966,"o":13.44,"t":"2025-05-08T04:00:00Z","v":53068,"vw":13.518471},{"c":13.55,"h":13.72,"l":13.49,"n":963,"o":13.49,"t":"2025-05-09T04:00:00Z","v":37024,"vw":13.55582},{"c":13.75,"h":13.85,"l":13.48,"n":966,"o":13.85,"t":"2025-05-12T04:00:00Z","v":84597,"vw":13.689774},{"c":14,"h":14.05,"l":13.71,"n":1062,"o":13.71,"t":"2025-05-13T04:00:00Z","v":110581,"vw":13.866929},{"c":13.76,"h":14.04,"l":13.73,"n":821,"o":13.95,"t":"2025-05-14T04:00:00Z","v":42045,"vw":13.810467},{"c":13.92,"h":14.04,"l":13.79,"n":1132,"o":13.79,"t":"2025-05-15T04:00:00Z","v":45122,"vw":13.978555},{"c":13.77,"h":13.96,"l":13.73,"n":733,"o":13.89,"t":"2025-05-16T04:00:00Z","v":38155,"vw":13.823319},{"c":13.74,"h":13.8852,"l":13.7,"n":700,"o":13.7,"t":"2025-05-19T04:00:00Z","v":28437,"vw":13.771008},{"c":13.87,"h":13.99,"l":13.7,"n":721,"o":13.7,"t":"2025-05-20T04:00:00Z","v":35519,"vw":13.879184},{"c":13.4,"h":13.9999,"l":13.38,"n":721,"o":13.75,"t":"2025-05-21T04:00:00Z","v":35627,"vw":13.508916},{"c":13.22,"h":13.48,"l":13.21,"n":716,"o":13.3,"t":"2025-05-22T04:00:00Z","v":24845,"vw":13.276962},{"c":13.3,"h":13.515,"l":13.02,"n":852,"o":13.02,"t":"2025-05-23T04:00:00Z","v":44373,"vw":13.261405},{"c":13.56,"h":13.65,"l":13.34,"n":955,"o":13.5,"t":"2025-05-27T04:00:00Z","v":43531,"vw":13.533871},{"c":13.37,"h":13.73,"l":13.36,"n":815,"o":13.58,"t":"2025-05-28T04:00:00Z","v":45254,"vw":13.446802},{"c":13.52,"h":13.93,"l":13.25,"n":803,"o":13.43,"t":"2025-05-29T04:00:00Z","v":46454,"vw":13.402483},{"c":13.39,"h":13.55,"l":13.3232,"n":759,"o":13.5,"t":"2025-05-30T04:00:00Z","v":27141,"vw":13.427477},{"c":13.33,"h":13.59,"l":13.25,"n":856,"o":13.43,"t":"2025-06-02T04:00:00Z","v":39123,"vw":13.379176},{"c":13.42,"h":13.49,"l":13.25,"n":790,"o":13.36,"t":"2025-06-03T04:00:00Z","v":25935,"vw":13.391546},{"c":13.34,"h":13.47,"l":13.15,"n":810,"o":13.47,"t":"2025-06-04T04:00:00Z","v":41755,"vw":13.283273},{"c":13.2,"h":13.41,"l":13.16,"n":768,"o":13.31,"t":"2025-06-05T04:00:00Z","v":31212,"vw":13.266307},{"c":13.36,"h":13.38,"l":13.072,"n":732,"o":13.38,"t":"2025-06-06T04:00:00Z","v":24718,"vw":13.325244},{"c":13.29,"h":13.4,"l":13.24,"n":822,"o":13.31,"t":"2025-06-09T04:00:00Z","v":41541,"vw":13.289727},{"c":13.61,"h":13.64,"l":13.2301,"n":828,"o":13.27,"t":"2025-06-10T04:00:00Z","v":28154,"vw":13.541326},{"c":13.65,"h":13.84,"l":13.56,"n":949,"o":13.68,"t":"2025-06-11T04:00:00Z","v":53758,"vw":13.692112},{"c":13.4,"h":13.685,"l":13.335,"n":679,"o":13.58,"t":"2025-06-12T04:00:00Z","v":23800,"vw":13.429053},{"c":12.95,"h":13.25,"l":12.88,"n":673,"o":13.25,"t":"2025-06-13T04:00:00Z","v":28939,"vw":13.001333},{"c":12.93,"h":13.16,"l":12.825,"n":602,"o":13.05,"t":"2025-06-16T04:00:00Z","v":25721,"vw":12.971339},{"c":12.87,"h":13.2154,"l":12.87,"n":627,"o":13,"t":"2025-06-17T04:00:00Z","v":40437,"vw":13.01105},{"c":12.97,"h":13.05,"l":12.81,"n":595,"o":12.81,"t":"2025-06-18T04:00:00Z","v":16834,"vw":12.971999},{"c":13.2,"h":13.3361,"l":12.96,"n":742,"o":13.06,"t":"2025-06-20T04:00:00Z","v":77236,"vw":13.124547},{"c":13.2,"h":13.34,"l":13.1,"n":813,"o":13.25,"t":"2025-06-23T04:00:00Z","v":40356,"vw":13.212424},{"c":13.52,"h":13.59,"l":13.325,"n":603,"o":13.36,"t":"2025-06-24T04:00:00Z","v":38768,"vw":13.449383},{"c":13.45,"h":13.57,"l":13.45,"n":405,"o":13.51,"t":"2025-06-25T04:00:00Z","v":24093,"vw":13.488775},{"c":13.74,"h":13.78,"l":13.59,"n":632,"o":13.59,"t":"2025-06-26T04:00:00Z","v":25597,"vw":13.707728},{"c":13.98,"h":14.05,"l":13.78,"n":801,"o":13.85,"t":"2025-06-27T04:00:00Z","v":138762,"vw":13.976557},{"c":13.84,"h":14.06,"l":13.81,"n":923,"o":14.05,"t":"2025-06-30T04:00:00Z","v":35695,"vw":13.918762},{"c":14.1,"h":14.32,"l":13.7601,"n":592,"o":13.8,"t":"2025-07-01T04:00:00Z","v":45874,"vw":14.11393},{"c":14.25,"h":14.28,"l":14.12,"n":998,"o":14.1864,"t":"2025-07-02T04:00:00Z","v":69268,"vw":14.21878},{"c":14.33,"h":14.45,"l":14.28,"n":571,"o":14.3,"t":"2025-07-03T04:00:00Z","v":18177,"vw":14.33644},{"c":14.16,"h":14.46,"l":14.08,"n":1157,"o":14.29,"t":"2025-07-07T04:00:00Z","v":49831,"vw":14.223395},{"c":14.36,"h":14.37,"l":14.225,"n":769,"o":14.26,"t":"2025-07-08T04:00:00Z","v":44709,"vw":14.323317},{"c":14.36,"h":14.36,"l":14.24,"n":435,"o":14.265,"t":"2025-07-09T04:00:00Z","v":17699,"vw":14.322326},{"c":14.39,"h":14.405,"l":14.24,"n":556,"o":14.31,"t":"2025-07-10T04:00:00Z","v":29820,"vw":14.360958},{"c":14.02,"h":14.3,"l":14,"n":435,"o":14.26,"t":"2025-07-11T04:00:00Z","v":19523,"vw":14.069773},{"c":14.07,"h":14.16,"l":13.95,"n":400,"o":13.95,"t":"2025-07-14T04:00:00Z","v":13370,"vw":14.085669},{"c":13.75,"h":14.08,"l":13.71,"n":578,"o":14.08,"t":"2025-07-15T04:00:00Z","v":43757,"vw":13.822341},{"c":13.87,"h":13.947,"l":13.65,"n":981,"o":13.8995,"t":"2025-07-16T04:00:00Z","v":32509,"vw":13.836094},{"c":13.97,"h":14.12,"l":13.82,"n":840,"o":13.82,"t":"2025-07-17T04:00:00Z","v":38466,"vw":13.971736},{"c":13.97,"h":14.1,"l":13.7112,"n":725,"o":14.1,"t":"2025-07-18T04:00:00Z","v":42888,"vw":13.95223},{"c":13.93,"h":14.06,"l":13.92,"n":527,"o":13.97,"t":"2025-07-21T04:00:00Z","v":21204,"vw":13.955925},{"c":13.97,"h":14.09,"l":13.84,"n":802,"o":13.91,"t":"2025-07-22T04:00:00Z","v":40608,"vw":13.98923},{"c":14.02,"h":14.02,"l":13.92,"n":565,"o":14.01,"t":"2025-07-23T04:00:00Z","v":20271,"vw":13.989509},{"c":13.72,"h":14.03,"l":13.72,"n":890,"o":14.02,"t":"2025-07-24T04:00:00Z","v":49978,"vw":13.861379},{"c":14.37,"h":14.45,"l":13.81,"n":1009,"o":14.03,"t":"2025-07-25T04:00:00Z","v":79944,"vw":14.190942},{"c":14.36,"h":14.42,"l":14.1669,"n":951,"o":14.42,"t":"2025-07-28T04:00:00Z","v":44415,"vw":14.310472},{"c":14.45,"h":14.59,"l":14.3624,"n":981,"o":14.4,"t":"2025-07-29T04:00:00Z","v":52703,"vw":14.479316},{"c":14.15,"h":14.5594,"l":14.02,"n":1332,"o":14.54,"t":"2025-07-30T04:00:00Z","v":41763,"vw":14.242411},{"c":14.05,"h":14.23,"l":14.0158,"n":839,"o":14.04,"t":"2025-07-31T04:00:00Z","v":43632,"vw":14.056398},{"c":13.91,"h":14.25,"l":13.71,"n":1067,"o":14,"t":"2025-08-01T04:00:00Z","v":56115,"vw":13.921462},{"c":14.12,"h":14.21,"l":13.92,"n":844,"o":13.92,"t":"2025-08-04T04:00:00Z","v":28006,"vw":14.106931},{"c":14.06,"h":14.185,"l":13.94,"n":593,"o":14.13,"t":"2025-08-05T04:00:00Z","v":27957,"vw":14.04464},{"c":14.13,"h":14.195,"l":14.05,"n":510,"o":14.05,"t":"2025-08-06T04:00:00Z","v":21360,"vw":14.13863},{"c":14.06,"h":14.1975,"l":14,"n":685,"o":14.18,"t":"2025-08-07T04:00:00Z","v":40579,"vw":14.088224},{"c":14.17,"h":14.22,"l":14.03,"n":415,"o":14.13,"t":"2025-08-08T04:00:00Z","v":15377,"vw":14.144226},{"c":14.18,"h":14.21,"l":13.945,"n":387,"o":14.1,"t":"2025-08-11T04:00:00Z","v":22675,"vw":14.16073},{"c":14.88,"h":14.88,"l":14.22,"n":1211,"o":14.25,"t":"2025-08-12T04:00:00Z","v":77267,"vw":14.702416},{"c":14.91,"h":15.06,"l":14.83,"n":851,"o":14.98,"t":"2025-08-13T04:00:00Z","v":74851,"vw":14.934904},{"c":14.72,"h":14.91,"l":14.71,"n":667,"o":14.83,"t":"2025-08-14T04:00:00Z","v":32494,"vw":14.762053},{"c":14.39,"h":14.78,"l":14.36,"n":699,"o":14.78,"t":"2025-08-15T04:00:00Z","v":26014,"vw":14.524782},{"c":14.49,"h":14.83,"l":14.36,"n":500,"o":14.39,"t":"2025-08-18T04:00:00Z","v":16703,"vw":14.433323},{"c":14.42,"h":14.9,"l":14.33,"n":723,"o":14.9,"t":"2025-08-19T04:00:00Z","v":19053,"vw":14.433294},{"c":14.43,"h":14.45,"l":13.9579,"n":424,"o":14.45,"t":"2025-08-20T04:00:00Z","v":21058,"vw":14.343811},{"c":14.36,"h":14.4337,"l":14.3,"n":455,"o":14.33,"t":"2025-08-21T04:00:00Z","v":24628,"vw":14.375724},{"c":14.93,"h":14.98,"l":14.3943,"n":1321,"o":14.47,"t":"2025-08-22T04:00:00Z","v":123138,"vw":14.852995},{"c":14.83,"h":14.99,"l":14.77,"n":655,"o":14.99,"t":"2025-08-25T04:00:00Z","v":21139,"vw":14.857586},{"c":14.82,"h":14.93,"l":14.79,"n":386,"o":14.85,"t":"2025-08-26T04:00:00Z","v":20703,"vw":14.852148},{"c":14.89,"h":14.915,"l":14.79,"n":726,"o":14.79,"t":"2025-08-27T04:00:00Z","v":23723,"vw":14.874901},{"c":14.85,"h":14.92,"l":14.78,"n":394,"o":14.91,"t":"2025-08-28T04:00:00Z","v":15131,"vw":14.855226},{"c":14.84,"h":14.889,"l":14.83,"n":526,"o":14.84,"t":"2025-08-29T04:00:00Z","v":17939,"vw":14.850831},{"c":14.87,"h":14.89,"l":14.76,"n":479,"o":14.76,"t":"2025-09-02T04:00:00Z","v":22365,"vw":14.845066},{"c":14.9,"h":14.93,"l":14.77,"n":592,"o":14.85,"t":"2025-09-03T04:00:00Z","v":24326,"vw":14.861419},{"c":15,"h":15,"l":14.9209,"n":516,"o":14.96,"t":"2025-09-04T04:00:00Z","v":28044,"vw":14.977416},{"c":14.91,"h":15.21,"l":14.81,"n":485,"o":15.03,"t":"2025-09-05T04:00:00Z","v":20214,"vw":14.942203},{"c":14.81,"h":14.95,"l":14.75,"n":897,"o":14.95,"t":"2025-09-08T04:00:00Z","v":26176,"vw":14.795567},{"c":14.73,"h":14.865,"l":14.66,"n":575,"o":14.77,"t":"2025-09-09T04:00:00Z","v":23759,"vw":14.7272},{"c":14.65,"h":14.814,"l":14.61,"n":447,"o":14.73,"t":"2025-09-10T04:00:00Z","v":25052,"vw":14.673174},{"c":14.93,"h":14.97,"l":14.68,"n":541,"o":14.7,"t":"2025-09-11T04:00:00Z","v":21327,"vw":14.879104},{"c":14.78,"h":14.9149,"l":14.66,"n":495,"o":14.85,"t":"2025-09-12T04:00:00Z","v":21719,"vw":14.769773},{"c":14.75,"h":14.96,"l":14.72,"n":545,"o":14.84,"t":"2025-09-15T04:00:00Z","v":21884,"vw":14.769784},{"c":14.81,"h":14.8235,"l":14.66,"n":805,"o":14.7,"t":"2025-09-16T04:00:00Z","v":41311,"vw":14.751751},{"c":14.76,"h":15.09,"l":14.74,"n":1041,"o":14.8,"t":"2025-09-17T04:00:00Z","v":58725,"vw":14.845033},{"c":15.07,"h":15.07,"l":14.835,"n":719,"o":14.84,"t":"2025-09-18T04:00:00Z","v":31520,"vw":14.979199},{"c":14.93,"h":15.05,"l":14.7,"n":1057,"o":15.05,"t":"2025-09-19T04:00:00Z","v":199982,"vw":14.93025},{"c":14.88,"h":14.95,"l":14.76,"n":570,"o":14.83,"t":"2025-09-22T04:00:00Z","v":20164,"vw":14.861216},{"c":14.92,"h":15.0564,"l":14.81,"n":658,"o":14.98,"t":"2025-09-23T04:00:00Z","v":25737,"vw":14.89911},{"c":14.89,"h":15.0095,"l":14.86,"n":519,"o":14.86,"t":"2025-09-24T04:00:00Z","v":13565,"vw":14.888375},{"c":14.87,"h":14.94,"l":14.74,"n":386,"o":14.86,"t":"2025-09-25T04:00:00Z","v":17741,"vw":14.876163},{"c":14.86,"h":14.92,"l":14.81,"n":480,"o":14.89,"t":"2025-09-26T04:00:00Z","v":23085,"vw":14.870981},{"c":14.71,"h":14.89,"l":14.65,"n":486,"o":14.86,"t":"2025-09-29T04:00:00Z","v":49558,"vw":14.79561},{"c":14.7,"h":14.865,"l":14.58,"n":799,"o":14.62,"t":"2025-09-30T04:00:00Z","v":23326,"vw":14.669415},{"c":14.61,"h":14.7,"l":14.56,"n":509,"o":14.63,"t":"2025-10-01T04:00:00Z","v":33742,"vw":14.610659},{"c":14.38,"h":14.675,"l":14.2971,"n":663,"o":14.61,"t":"2025-10-02T04:00:00Z","v":58692,"vw":14.446792},{"c":14.51,"h":14.61,"l":14.5,"n":526,"o":14.5345,"t":"2025-10-03T04:00:00Z","v":28506,"vw":14.534047},{"c":14.58,"h":14.77,"l":14.435,"n":478,"o":14.55,"t":"2025-10-06T04:00:00Z","v":62559,"vw":14.618872},{"c":14.58,"h":14.85,"l":14.51,"n":963,"o":14.51,"t":"2025-10-07T04:00:00Z","v":29032,"vw":14.568455},{"c":14.54,"h":14.7399,"l":14.51,"n":464,"o":14.65,"t":"2025-10-08T04:00:00Z","v":31130,"vw":14.534815},{"c":14.52,"h":14.55,"l":14.51,"n":676,"o":14.52,"t":"2025-10-09T04:00:00Z","v":44033,"vw":14.517113},{"c":14.25,"h":14.535,"l":14.25,"n":1146,"o":14.49,"t":"2025-10-10T04:00:00Z","v":56037,"vw":14.376099},{"c":14.17,"h":14.42,"l":14.02,"n":822,"o":14.3,"t":"2025-10-13T04:00:00Z","v":48468,"vw":14.114151},{"c":14.57,"h":14.66,"l":14.0519,"n":948,"o":14.06,"t":"2025-10-14T04:00:00Z","v":59602,"vw":14.473113},{"c":14.76,"h":14.79,"l":14.58,"n":1013,"o":14.61,"t":"2025-10-15T04:00:00Z","v":50172,"vw":14.687064},{"c":14.02,"h":14.85,"l":14.01,"n":909,"o":14.75,"t":"2025-10-16T04:00:00Z","v":96647,"vw":14.23953},{"c":14.22,"h":14.34,"l":14.02,"n":562,"o":14.04,"t":"2025-10-17T04:00:00Z","v":39152,"vw":14.209226},{"c":14.53,"h":14.55,"l":14.24,"n":479,"o":14.24,"t":"2025-10-20T04:00:00Z","v":18760,"vw":14.476305},{"c":14.595,"h":14.615,"l":14.43,"n":657,"o":14.43,"t":"2025-10-21T04:00:00Z","v":15293,"vw":14.580071},{"c":14.45,"h":14.71,"l":14.4,"n":897,"o":14.7,"t":"2025-10-22T04:00:00Z","v":52278,"vw":14.542972},{"c":14.39,"h":14.52,"l":14.15,"n":767,"o":14.5,"t":"2025-10-23T04:00:00Z","v":84379,"vw":14.360099},{"c":14.62,"h":14.69,"l":14.39,"n":1387,"o":14.5,"t":"2025-10-24T04:00:00Z","v":65146,"vw":14.526468},{"c":14.67,"h":14.74,"l":14.6,"n":632,"o":14.62,"t":"2025-10-27T04:00:00Z","v":36325,"vw":14.639814},{"c":14.58,"h":14.67,"l":14.56,"n":681,"o":14.57,"t":"2025-10-28T04:00:00Z","v":28641,"vw":14.589102},{"c":14.2,"h":14.64,"l":14.0597,"n":921,"o":14.56,"t":"2025-10-29T04:00:00Z","v":67806,"vw":14.403934},{"c":14.11,"h":14.37,"l":14.03,"n":564,"o":14.08,"t":"2025-10-30T04:00:00Z","v":22318,"vw":14.139473},{"c":14.11,"h":14.23,"l":13.91,"n":595,"o":14.01,"t":"2025-10-31T04:00:00Z","v":26829,"vw":14.081976},{"c":14.07,"h":14.355,"l":14.02,"n":545,"o":14.18,"t":"2025-11-03T05:00:00Z","v":32245,"vw":14.07933},{"c":14.02,"h":14.1725,"l":14.01,"n":667,"o":14.02,"t":"2025-11-04T05:00:00Z","v":39818,"vw":14.041314},{"c":14.83,"h":15.16,"l":14.13,"n":2153,"o":14.13,"t":"2025-11-05T05:00:00Z","v":194479,"vw":14.717495},{"c":14.58,"h":15.01,"l":14.54,"n":911,"o":14.91,"t":"2025-11-06T05:00:00Z","v":41519,"vw":14.662261},{"c":15.08,"h":15.15,"l":14.51,"n":2061,"o":14.57,"t":"2025-11-07T05:00:00Z","v":113706,"vw":14.92845},{"c":15.6,"h":15.7196,"l":15.0945,"n":1803,"o":15.17,"t":"2025-11-10T05:00:00Z","v":128653,"vw":15.473453},{"c":15.59,"h":15.7293,"l":15.4,"n":830,"o":15.69,"t":"2025-11-11T05:00:00Z","v":38001,"vw":15.566406},{"c":15.85,"h":15.87,"l":15.5375,"n":1423,"o":15.68,"t":"2025-11-12T05:00:00Z","v":91672,"vw":15.73774},{"c":15.77,"h":15.99,"l":15.675,"n":1717,"o":15.75,"t":"2025-11-13T05:00:00Z","v":131745,"vw":15.810938},{"c":15.65,"h":15.8407,"l":15.5,"n":1299,"o":15.78,"t":"2025-11-14T05:00:00Z","v":78859,"vw":15.687892},{"c":15.08,"h":15.63,"l":15.05,"n":1648,"o":15.62,"t":"2025-11-17T05:00:00Z","v":88992,"vw":15.27903},{"c":15.09,"h":15.29,"l":14.95,"n":600,"o":15.09,"t":"2025-11-18T05:00:00Z","v":32371,"vw":15.054855},{"c":15.05,"h":15.084,"l":14.875,"n":802,"o":15.03,"t":"2025-11-19T05:00:00Z","v":48180,"vw":14.987149},{"c":14.84,"h":15.49,"l":14.76,"n":1571,"o":15.24,"t":"2025-11-20T05:00:00Z","v":56365,"vw":14.956185},{"c":15.36,"h":15.6,"l":14.75,"n":1364,"o":14.83,"t":"2025-11-21T05:00:00Z","v":72089,"vw":15.190542},{"c":15.48,"h":15.55,"l":15.183,"n":1418,"o":15.27,"t":"2025-11-24T05:00:00Z","v":57971,"vw":15.40691},{"c":16.01,"h":16.06,"l":15.48,"n":1319,"o":15.48,"t":"2025-11-25T05:00:00Z","v":95220,"vw":15.880203},{"c":15.97,"h":16.08,"l":15.8447,"n":1341,"o":16,"t":"2025-11-26T05:00:00Z","v":92175,"vw":15.974149},{"c":15.94,"h":16.01,"l":15.85,"n":873,"o":15.91,"t":"2025-11-28T05:00:00Z","v":34846,"vw":15.934091},{"c":15.65,"h":15.9399,"l":15.59,"n":1025,"o":15.88,"t":"2025-12-01T05:00:00Z","v":32283,"vw":15.750152},{"c":15.3,"h":15.71,"l":15.29,"n":1666,"o":15.71,"t":"2025-12-02T05:00:00Z","v":79441,"vw":15.382307},{"c":15.99,"h":16,"l":15.42,"n":1710,"o":15.42,"t":"2025-12-03T05:00:00Z","v":81951,"vw":15.864647},{"c":15.87,"h":16.0899,"l":15.82,"n":1097,"o":15.98,"t":"2025-12-04T05:00:00Z","v":71670,"vw":15.919915},{"c":15.72,"h":15.87,"l":15.65,"n":1190,"o":15.81,"t":"2025-12-05T05:00:00Z","v":28463,"vw":15.707683},{"c":15.68,"h":15.841,"l":15.66,"n":1458,"o":15.74,"t":"2025-12-08T05:00:00Z","v":58415,"vw":15.734941},{"c":15.85,"h":15.94,"l":15.68,"n":892,"o":15.7682,"t":"2025-12-09T05:00:00Z","v":47122,"vw":15.848798},{"c":16.38,"h":16.4,"l":15.9,"n":2321,"o":15.9,"t":"2025-12-10T05:00:00Z","v":114146,"vw":16.20284},{"c":16.67,"h":16.675,"l":16.32,"n":1960,"o":16.44,"t":"2025-12-11T05:00:00Z","v":123558,"vw":16.550504},{"c":16.91,"h":16.99,"l":16.63,"n":1456,"o":16.77,"t":"2025-12-12T05:00:00Z","v":87949,"vw":16.795524},{"c":17.45,"h":18.01,"l":16.88,"n":5740,"o":16.99,"t":"2025-12-15T05:00:00Z","v":539088,"vw":17.404318},{"c":17.41,"h":17.6099,"l":17.205,"n":2648,"o":17.49,"t":"2025-12-16T05:00:00Z","v":136110,"vw":17.404186},{"c":17.27,"h":17.8,"l":17.09,"n":1436,"o":17.72,"t":"2025-12-17T05:00:00Z","v":117878,"vw":17.450498},{"c":17.29,"h":17.52,"l":17.2,"n":1096,"o":17.42,"t":"2025-12-18T05:00:00Z","v":71585,"vw":17.299195},{"c":17.04,"h":17.36,"l":16.87,"n":1322,"o":17.3,"t":"2025-12-19T05:00:00Z","v":172065,"vw":17.10114},{"c":17.14,"h":17.29,"l":17.0214,"n":1693,"o":17.12,"t":"2025-12-22T05:00:00Z","v":103143,"vw":17.202597},{"c":16.99,"h":17.48,"l":16.98,"n":866,"o":17.17,"t":"2025-12-23T05:00:00Z","v":73575,"vw":17.065841},{"c":16.92,"h":17.15,"l":16.77,"n":637,"o":17.09,"t":"2025-12-24T05:00:00Z","v":44076,"vw":16.937219},{"c":16.82,"h":17.07,"l":16.74,"n":766,"o":16.86,"t":"2025-12-26T05:00:00Z","v":37166,"vw":16.823413},{"c":16.58,"h":16.965,"l":16.54,"n":1290,"o":16.87,"t":"2025-12-29T05:00:00Z","v":50516,"vw":16.626646},{"c":16.43,"h":16.87,"l":16.4,"n":780,"o":16.57,"t":"2025-12-30T05:00:00Z","v":37675,"vw":16.469184},{"c":16.35,"h":16.6735,"l":16.27,"n":836,"o":16.42,"t":"2025-12-31T05:00:00Z","v":41694,"vw":16.36391},{"c":16.1,"h":16.64,"l":16.09,"n":1063,"o":16.32,"t":"2026-01-02T05:00:00Z","v":63382,"vw":16.164034},{"c":16.11,"h":16.37,"l":15.52,"n":1282,"o":15.52,"t":"2026-01-05T05:00:00Z","v":74116,"vw":16.09718},{"c":16.26,"h":16.32,"l":16.02,"n":1190,"o":16.13,"t":"2026-01-06T05:00:00Z","v":116777,"vw":16.230786},{"c":16.1,"h":16.5,"l":15.9,"n":1049,"o":16.498,"t":"2026-01-07T05:00:00Z","v":66850,"vw":16.074607},{"c":16.38,"h":16.502,"l":16.03,"n":783,"o":16.03,"t":"2026-01-08T05:00:00Z","v":31997,"vw":16.357734},{"c":16.06,"h":17.076,"l":16.03,"n":1029,"o":16.35,"t":"2026-01-09T05:00:00Z","v":58739,"vw":16.146948},{"c":15.98,"h":16.1,"l":15.86,"n":851,"o":16,"t":"2026-01-12T05:00:00Z","v":37702,"vw":15.985205},{"c":16.01,"h":16.105,"l":15.84,"n":804,"o":15.98,"t":"2026-01-13T05:00:00Z","v":39237,"vw":15.946138},{"c":16.22,"h":16.275,"l":15.92,"n":995,"o":16.25,"t":"2026-01-14T05:00:00Z","v":54115,"vw":16.081522},{"c":16.49,"h":16.61,"l":16.11,"n":944,"o":16.16,"t":"2026-01-15T05:00:00Z","v":48038,"vw":16.470448},{"c":16.45,"h":16.59,"l":16.3,"n":748,"o":16.48,"t":"2026-01-16T05:00:00Z","v":50975,"vw":16.48678},{"c":16.12,"h":16.5,"l":16.11,"n":990,"o":16.2,"t":"2026-01-20T05:00:00Z","v":47248,"vw":16.253409},{"c":16.69,"h":16.75,"l":16.0001,"n":1019,"o":16.15,"t":"2026-01-21T05:00:00Z","v":61057,"vw":16.582726},{"c":16.88,"h":17.02,"l":16.8,"n":788,"o":16.8,"t":"2026-01-22T05:00:00Z","v":37636,"vw":16.909249},{"c":16.4,"h":16.93,"l":16.25,"n":1090,"o":16.93,"t":"2026-01-23T05:00:00Z","v":44765,"vw":16.500187},{"c":16.44,"h":16.62,"l":16.24,"n":1136,"o":16.34,"t":"2026-01-26T05:00:00Z","v":56276,"vw":16.428485},{"c":16.63,"h":16.6597,"l":16.42,"n":1159,"o":16.5,"t":"2026-01-27T05:00:00Z","v":58357,"vw":16.584219},{"c":16.77,"h":17.47,"l":16.5,"n":2183,"o":17.21,"t":"2026-01-28T05:00:00Z","v":180696,"vw":16.78293},{"c":16.36,"h":16.825,"l":16.11,"n":1701,"o":16.78,"t":"2026-01-29T05:00:00Z","v":110897,"vw":16.347004},{"c":16.78,"h":16.812,"l":15.88,"n":2258,"o":16.2,"t":"2026-01-30T05:00:00Z","v":189700,"vw":16.401108},{"c":16.95,"h":17.27,"l":16.2866,"n":4177,"o":16.53,"t":"2026-02-02T05:00:00Z","v":350471,"vw":16.853747},{"c":16.89,"h":16.94,"l":16.31,"n":1931,"o":16.77,"t":"2026-02-03T05:00:00Z","v":189052,"vw":16.681567},{"c":16.91,"h":17.2,"l":16.6801,"n":1959,"o":16.92,"t":"2026-02-04T05:00:00Z","v":92438,"vw":16.938103},{"c":16.79,"h":17.16,"l":16.6401,"n":1953,"o":16.86,"t":"2026-02-05T05:00:00Z","v":103350,"vw":16.832227},{"c":16.95,"h":17.13,"l":16.8301,"n":1179,"o":16.97,"t":"2026-02-06T05:00:00Z","v":82184,"vw":16.948692},{"c":16.87,"h":17.075,"l":16.64,"n":984,"o":16.88,"t":"2026-02-09T05:00:00Z","v":64756,"vw":16.925676},{"c":17.03,"h":17.3099,"l":16.85,"n":947,"o":16.86,"t":"2026-02-10T05:00:00Z","v":92905,"vw":17.073137},{"c":16.77,"h":17.3,"l":16.68,"n":970,"o":17.15,"t":"2026-02-11T05:00:00Z","v":76543,"vw":16.816967},{"c":16.6,"h":16.89,"l":16.38,"n":1264,"o":16.89,"t":"2026-02-12T05:00:00Z","v":75344,"vw":16.53162},{"c":16.54,"h":16.82,"l":16.5,"n":962,"o":16.66,"t":"2026-02-13T05:00:00Z","v":40041,"vw":16.591705},{"c":16.67,"h":17.05,"l":16.57,"n":863,"o":16.59,"t":"2026-02-17T05:00:00Z","v":54994,"vw":16.67172},{"c":16.61,"h":17.02,"l":16.54,"n":1167,"o":16.66,"t":"2026-02-18T05:00:00Z","v":77661,"vw":16.699625},{"c":16.71,"h":16.815,"l":16.43,"n":1117,"o":16.57,"t":"2026-02-19T05:00:00Z","v":65665,"vw":16.627585},{"c":16.7,"h":16.905,"l":16.58,"n":1143,"o":16.71,"t":"2026-02-20T05:00:00Z","v":91099,"vw":16.759761},{"c":16.16,"h":16.66,"l":16.08,"n":1483,"o":16.62,"t":"2026-02-23T05:00:00Z","v":75804,"vw":16.257789},{"c":16.34,"h":16.4,"l":16.1,"n":977,"o":16.16,"t":"2026-02-24T05:00:00Z","v":52955,"vw":16.312391},{"c":16.55,"h":16.66,"l":16.31,"n":1128,"o":16.5,"t":"2026-02-25T05:00:00Z","v":70251,"vw":16.441128},{"c":16.71,"h":16.88,"l":16.575,"n":996,"o":16.83,"t":"2026-02-26T05:00:00Z","v":34572,"vw":16.740778},{"c":16.25,"h":16.49,"l":16.16,"n":1102,"o":16.49,"t":"2026-02-27T05:00:00Z","v":82576,"vw":16.267715},{"c":16.32,"h":16.6027,"l":16.12,"n":896,"o":16.12,"t":"2026-03-02T05:00:00Z","v":56219,"vw":16.396435},{"c":16.31,"h":16.47,"l":15.865,"n":1245,"o":16.26,"t":"2026-03-03T05:00:00Z","v":130381,"vw":16.160668},{"c":16.38,"h":16.68,"l":16.37,"n":965,"o":16.5,"t":"2026-03-04T05:00:00Z","v":45940,"vw":16.43749},{"c":16.38,"h":16.45,"l":16.23,"n":1512,"o":16.31,"t":"2026-03-05T05:00:00Z","v":67366,"vw":16.329719},{"c":16.38,"h":16.455,"l":16.07,"n":1872,"o":16.3,"t":"2026-03-06T05:00:00Z","v":113356,"vw":16.278916},{"c":16.28,"h":16.48,"l":15.86,"n":1968,"o":16.13,"t":"2026-03-09T04:00:00Z","v":111761,"vw":16.162783},{"c":16.27,"h":16.65,"l":16.16,"n":1102,"o":16.16,"t":"2026-03-10T04:00:00Z","v":61435,"vw":16.348032},{"c":16.26,"h":16.32,"l":16.06,"n":1519,"o":16.16,"t":"2026-03-11T04:00:00Z","v":60656,"vw":16.199458},{"c":16.33,"h":16.44,"l":16.02,"n":1460,"o":16.03,"t":"2026-03-12T04:00:00Z","v":72917,"vw":16.225247},{"c":16.3,"h":16.615,"l":16.23,"n":1422,"o":16.43,"t":"2026-03-13T04:00:00Z","v":78260,"vw":16.290268},{"c":16.46,"h":16.588,"l":16.38,"n":1130,"o":16.48,"t":"2026-03-16T04:00:00Z","v":47106,"vw":16.467969},{"c":16.45,"h":16.62,"l":16.37,"n":1035,"o":16.54,"t":"2026-03-17T04:00:00Z","v":54255,"vw":16.445869},{"c":16.3,"h":16.514,"l":16.265,"n":1379,"o":16.32,"t":"2026-03-18T04:00:00Z","v":88387,"vw":16.358379},{"c":16.36,"h":16.5,"l":16.15,"n":940,"o":16.16,"t":"2026-03-19T04:00:00Z","v":78608,"vw":16.338857},{"c":16.35,"h":16.435,"l":16.17,"n":1759,"o":16.39,"t":"2026-03-20T04:00:00Z","v":165202,"vw":16.340373},{"c":16.62,"h":17.01,"l":16.55,"n":1451,"o":16.55,"t":"2026-03-23T04:00:00Z","v":84461,"vw":16.691434},{"c":16.67,"h":16.7,"l":16.45,"n":1096,"o":16.5,"t":"2026-03-24T04:00:00Z","v":70095,"vw":16.633994},{"c":16.645,"h":16.92,"l":16.535,"n":1114,"o":16.8,"t":"2026-03-25T04:00:00Z","v":30832,"vw":16.645753},{"c":16.6,"h":16.6613,"l":16.53,"n":891,"o":16.53,"t":"2026-03-26T04:00:00Z","v":27049,"vw":16.602461},{"c":16.46,"h":16.655,"l":16.42,"n":699,"o":16.57,"t":"2026-03-27T04:00:00Z","v":28825,"vw":16.477213},{"c":16.6,"h":16.72,"l":16.46,"n":1182,"o":16.57,"t":"2026-03-30T04:00:00Z","v":43334,"vw":16.599935},{"c":16.71,"h":16.99,"l":16.54,"n":772,"o":16.73,"t":"2026-03-31T04:00:00Z","v":55135,"vw":16.700871},{"c":16.9,"h":16.92,"l":16.8,"n":776,"o":16.8,"t":"2026-04-01T04:00:00Z","v":25096,"vw":16.872034},{"c":16.93,"h":16.99,"l":16.46,"n":1052,"o":16.73,"t":"2026-04-02T04:00:00Z","v":38873,"vw":16.837929},{"c":17.11,"h":17.15,"l":16.9,"n":916,"o":16.93,"t":"2026-04-06T04:00:00Z","v":65718,"vw":17.06408},{"c":17.28,"h":17.31,"l":16.815,"n":934,"o":17.05,"t":"2026-04-07T04:00:00Z","v":57642,"vw":17.163204},{"c":17.51,"h":17.85,"l":17.25,"n":1441,"o":17.48,"t":"2026-04-08T04:00:00Z","v":86090,"vw":17.553896},{"c":17.82,"h":17.84,"l":17.3,"n":1909,"o":17.45,"t":"2026-04-09T04:00:00Z","v":77685,"vw":17.698129},{"c":17.52,"h":17.76,"l":17.39,"n":898,"o":17.76,"t":"2026-04-10T04:00:00Z","v":38607,"vw":17.528276},{"c":17.62,"h":17.86,"l":17.33,"n":845,"o":17.49,"t":"2026-04-13T04:00:00Z","v":25901,"vw":17.587681},{"c":17.6,"h":17.66,"l":17.43,"n":1123,"o":17.52,"t":"2026-04-14T04:00:00Z","v":86990,"vw":17.55872},{"c":17.545,"h":17.65,"l":17.4,"n":1171,"o":17.53,"t":"2026-04-15T04:00:00Z","v":37407,"vw":17.542321},{"c":17.51,"h":17.745,"l":17.4,"n":1088,"o":17.52,"t":"2026-04-16T04:00:00Z","v":54029,"vw":17.52771},{"c":17.95,"h":18.05,"l":17.75,"n":995,"o":17.78,"t":"2026-04-17T04:00:00Z","v":76770,"vw":17.928636},{"c":17.85,"h":17.92,"l":17.715,"n":677,"o":17.76,"t":"2026-04-20T04:00:00Z","v":34996,"vw":17.825698},{"c":17.47,"h":17.93,"l":17.3,"n":934,"o":17.8,"t":"2026-04-21T04:00:00Z","v":41332,"vw":17.496292},{"c":17.45,"h":17.58,"l":17.355,"n":918,"o":17.51,"t":"2026-04-22T04:00:00Z","v":31057,"vw":17.477052},{"c":17.53,"h":17.645,"l":17.43,"n":783,"o":17.43,"t":"2026-04-23T04:00:00Z","v":26348,"vw":17.524555},{"c":17.71,"h":17.85,"l":17.51,"n":861,"o":17.51,"t":"2026-04-24T04:00:00Z","v":31988,"vw":17.703495},{"c":17.58,"h":17.98,"l":17.57,"n":1016,"o":17.66,"t":"2026-04-27T04:00:00Z","v":27868,"vw":17.660627},{"c":17.76,"h":17.99,"l":17.58,"n":945,"o":17.59,"t":"2026-04-28T04:00:00Z","v":36483,"vw":17.777926},{"c":17.47,"h":17.8099,"l":17.395,"n":1211,"o":17.67,"t":"2026-04-29T04:00:00Z","v":52068,"vw":17.497746},{"c":17.46,"h":17.7146,"l":17.37,"n":674,"o":17.37,"t":"2026-04-30T04:00:00Z","v":37006,"vw":17.489627},{"c":17.6,"h":17.9,"l":17.47,"n":708,"o":17.5,"t":"2026-05-01T04:00:00Z","v":22899,"vw":17.593117},{"c":17.4,"h":17.6,"l":17,"n":1607,"o":17.44,"t":"2026-05-04T04:00:00Z","v":54489,"vw":17.396591},{"c":17.71,"h":17.8445,"l":17.45,"n":534,"o":17.48,"t":"2026-05-05T04:00:00Z","v":31807,"vw":17.676829},{"c":17.73,"h":17.85,"l":17.65,"n":1043,"o":17.75,"t":"2026-05-06T04:00:00Z","v":28271,"vw":17.733783},{"c":17.94,"h":17.95,"l":17.655,"n":822,"o":17.655,"t":"2026-05-07T04:00:00Z","v":42423,"vw":17.854807},{"c":17.84,"h":17.95,"l":17.74,"n":835,"o":17.87,"t":"2026-05-08T04:00:00Z","v":35924,"vw":17.846863},{"c":17.66,"h":17.89,"l":17.65,"n":1016,"o":17.89,"t":"2026-05-11T04:00:00Z","v":31081,"vw":17.696494},{"c":17.66,"h":17.69,"l":17.46,"n":1262,"o":17.55,"t":"2026-05-12T04:00:00Z","v":57548,"vw":17.617908},{"c":17.56,"h":17.66,"l":17.45,"n":1031,"o":17.52,"t":"2026-05-13T04:00:00Z","v":39641,"vw":17.556309},{"c":17.65,"h":17.8524,"l":17.61,"n":492,"o":17.8524,"t":"2026-05-14T04:00:00Z","v":14455,"vw":17.655689},{"c":17.5,"h":17.72,"l":17.46,"n":1281,"o":17.48,"t":"2026-05-15T04:00:00Z","v":58542,"vw":17.509435},{"c":17.72,"h":17.79,"l":17.5,"n":720,"o":17.5,"t":"2026-05-18T04:00:00Z","v":32715,"vw":17.709018},{"c":17.7,"h":17.83,"l":17.57,"n":1144,"o":17.63,"t":"2026-05-19T04:00:00Z","v":59703,"vw":17.699466},{"c":18.53,"h":18.5499,"l":17.67,"n":2612,"o":17.79,"t":"2026-05-20T04:00:00Z","v":172493,"vw":18.369316},{"c":18.61,"h":18.65,"l":18.25,"n":1819,"o":18.48,"t":"2026-05-21T04:00:00Z","v":68786,"vw":18.563581},{"c":18.57,"h":18.77,"l":18.4501,"n":2401,"o":18.74,"t":"2026-05-22T04:00:00Z","v":100340,"vw":18.587058},{"c":18.84,"h":18.99,"l":18.66,"n":1800,"o":18.8,"t":"2026-05-26T04:00:00Z","v":88603,"vw":18.838588},{"c":18.815,"h":19.15,"l":18.75,"n":1905,"o":19,"t":"2026-05-27T04:00:00Z","v":82051,"vw":18.943669},{"c":18.81,"h":18.89,"l":18.51,"n":1965,"o":18.78,"t":"2026-05-28T04:00:00Z","v":66440,"vw":18.761517},{"c":18.88,"h":19,"l":18.81,"n":1645,"o":18.85,"t":"2026-05-29T04:00:00Z","v":85667,"vw":18.890471},{"c":18.84,"h":19.42,"l":18.54,"n":2268,"o":19.22,"t":"2026-06-01T04:00:00Z","v":139219,"vw":18.896971},{"c":19.09,"h":19.16,"l":18.74,"n":2485,"o":18.74,"t":"2026-06-02T04:00:00Z","v":99522,"vw":19.011184},{"c":18.5,"h":19.04,"l":18.48,"n":2544,"o":19.04,"t":"2026-06-03T04:00:00Z","v":95867,"vw":18.625767},{"c":18.8,"h":18.92,"l":18.615,"n":1587,"o":18.73,"t":"2026-06-04T04:00:00Z","v":64274,"vw":18.793557},{"c":19,"h":19.14,"l":18.28,"n":2774,"o":18.81,"t":"2026-06-05T04:00:00Z","v":125824,"vw":18.935895},{"c":18.89,"h":19.065,"l":18.5701,"n":2775,"o":18.81,"t":"2026-06-08T04:00:00Z","v":138247,"vw":18.847346},{"c":19.06,"h":19.38,"l":18.83,"n":2365,"o":19.01,"t":"2026-06-09T04:00:00Z","v":115575,"vw":19.099176},{"c":19.37,"h":19.39,"l":19.03,"n":2785,"o":19.17,"t":"2026-06-10T04:00:00Z","v":117411,"vw":19.273002},{"c":19.25,"h":19.56,"l":19.04,"n":2645,"o":19.42,"t":"2026-06-11T04:00:00Z","v":75319,"vw":19.215479},{"c":19.41,"h":19.54,"l":18.79,"n":2505,"o":19.26,"t":"2026-06-12T04:00:00Z","v":119761,"vw":19.344628},{"c":19.11,"h":19.65,"l":19.01,"n":1967,"o":19.51,"t":"2026-06-15T04:00:00Z","v":73091,"vw":19.161443},{"c":19.48,"h":19.58,"l":19.11,"n":2572,"o":19.16,"t":"2026-06-16T04:00:00Z","v":102348,"vw":19.366906},{"c":19.11,"h":19.61,"l":18.95,"n":1935,"o":19.51,"t":"2026-06-17T04:00:00Z","v":74133,"vw":19.216815},{"c":19.32,"h":19.42,"l":19.07,"n":1495,"o":19.32,"t":"2026-06-18T04:00:00Z","v":120272,"vw":19.303289},{"c":19.33,"h":19.78,"l":19.21,"n":1454,"o":19.34,"t":"2026-06-22T04:00:00Z","v":50777,"vw":19.33778},{"c":19.67,"h":19.69,"l":19.25,"n":1976,"o":19.36,"t":"2026-06-23T04:00:00Z","v":77308,"vw":19.55455},{"c":19.68,"h":19.8,"l":19.48,"n":3164,"o":19.61,"t":"2026-06-24T04:00:00Z","v":99663,"vw":19.71823},{"c":19.55,"h":19.78,"l":19.43,"n":2078,"o":19.73,"t":"2026-06-25T04:00:00Z","v":44561,"vw":19.559184},{"c":19.75,"h":19.82,"l":19.525,"n":1914,"o":19.64,"t":"2026-06-26T04:00:00Z","v":372655,"vw":19.741514},{"c":19.98,"h":20.01,"l":19.5975,"n":1793,"o":19.78,"t":"2026-06-29T04:00:00Z","v":68206,"vw":19.868889},{"c":19.94,"h":20.05,"l":19.732,"n":1680,"o":19.91,"t":"2026-06-30T04:00:00Z","v":67942,"vw":19.905851},{"c":20.47,"h":20.5,"l":19.9,"n":2141,"o":20.02,"t":"2026-07-01T04:00:00Z","v":78182,"vw":20.374741},{"c":20.11,"h":20.62,"l":19.99,"n":1579,"o":20.55,"t":"2026-07-02T04:00:00Z","v":58627,"vw":20.260579},{"c":20.17,"h":20.26,"l":20.03,"n":1168,"o":20.04,"t":"2026-07-06T04:00:00Z","v":42533,"vw":20.154902},{"c":20.06,"h":20.5499,"l":20.06,"n":1696,"o":20.31,"t":"2026-07-07T04:00:00Z","v":43944,"vw":20.17297},{"c":19.57,"h":19.94,"l":19.48,"n":1353,"o":19.94,"t":"2026-07-08T04:00:00Z","v":44898,"vw":19.65121},{"c":19.89,"h":20.01,"l":19.59,"n":1073,"o":19.59,"t":"2026-07-09T04:00:00Z","v":41257,"vw":19.863435},{"c":19.9,"h":20.075,"l":19.77,"n":1053,"o":19.88,"t":"2026-07-10T04:00:00Z","v":24004,"vw":19.90481},{"c":19.89,"h":20.06,"l":19.86,"n":2008,"o":19.9,"t":"2026-07-13T04:00:00Z","v":45262,"vw":19.910633},{"c":19.79,"h":19.95,"l":19.5,"n":1830,"o":19.84,"t":"2026-07-14T04:00:00Z","v":45498,"vw":19.815107},{"c":19.9,"h":20.08,"l":19.69,"n":1950,"o":19.8,"t":"2026-07-15T04:00:00Z","v":82824,"vw":19.921589},{"c":20.55,"h":20.65,"l":20,"n":1702,"o":20,"t":"2026-07-16T04:00:00Z","v":72520,"vw":20.497918},{"c":20.25,"h":20.74,"l":20.16,"n":3187,"o":20.33,"t":"2026-07-17T04:00:00Z","v":122393,"vw":20.296367},{"c":20.02,"h":20.435,"l":20.02,"n":1973,"o":20.22,"t":"2026-07-20T04:00:00Z","v":71054,"vw":20.114635},{"c":20.18,"h":20.32,"l":19.78,"n":1477,"o":19.94,"t":"2026-07-21T04:00:00Z","v":74468,"vw":20.134842},{"c":20.01,"h":20.095,"l":19.685,"n":1746,"o":20.04,"t":"2026-07-22T04:00:00Z","v":56910,"vw":19.961589},{"c":19.91,"h":19.91,"l":19.51,"n":2300,"o":19.78,"t":"2026-07-23T04:00:00Z","v":64945,"vw":19.769117},{"c":20.2,"h":20.335,"l":19.9968,"n":926,"o":20.12,"t":"2026-07-24T04:00:00Z","v":38722,"vw":20.206427},{"c":20.03,"h":20.43,"l":19.8,"n":1675,"o":19.86,"t":"2026-07-27T04:00:00Z","v":55584,"vw":20.042727},{"c":20.49,"h":20.6699,"l":20.055,"n":1732,"o":20.17,"t":"2026-07-28T04:00:00Z","v":55166,"vw":20.45537},{"c":20.11,"h":20.44,"l":20.021,"n":1641,"o":20.19,"t":"2026-07-29T04:00:00Z","v":74827,"vw":20.151718},{"c":20.1,"h":20.44,"l":19.98,"n":1180,"o":20.21,"t":"2026-07-30T04:00:00Z","v":50354,"vw":20.163084},{"c":20.18,"h":20.31,"l":19.91,"n":1660,"o":20.03,"t":"2026-07-31T04:00:00Z","v":86140,"vw":20.132429},{"c":20.51,"h":20.63,"l":20.28,"n":1780,"o":20.3,"t":"2026-08-03T04:00:00Z","v":94102,"vw":20.476458},{"c":20.66,"h":20.735,"l":20.3001,"n":2121,"o":20.59,"t":"2026-08-04T04:00:00Z","v":108641,"vw":20.596392},{"c":20.46,"h":20.79,"l":20.4,"n":2185,"o":20.66,"t":"2026-08-05T04:00:00Z","v":103588,"vw":20.5112},{"c":20.15,"h":20.66,"l":19.92,"n":1262,"o":20.49,"t":"2026-08-06T04:00:00Z","v":49523,"vw":20.164585},{"c":20.07,"h":20.16,"l":19.885,"n":1416,"o":20.12,"t":"2026-08-07T04:00:00Z","v":62297,"vw":20.055645},{"c":20.03,"h":20.39,"l":19.83,"n":1685,"o":20,"t":"2026-08-10T04:00:00Z","v":60378,"vw":20.062923},{"c":20.44,"h":20.55,"l":20.06,"n":1730,"o":20.09,"t":"2026-08-11T04:00:00Z","v":61976,"vw":20.414171},{"c":20.68,"h":20.69,"l":20.385,"n":1394,"o":20.48,"t":"2026-08-12T04:00:00Z","v":51748,"vw":20.611398},{"c":20.72,"h":20.89,"l":20.46,"n":1665,"o":20.72,"t":"2026-08-13T04:00:00Z","v":46798,"vw":20.732462},{"c":20.76,"h":20.97,"l":20.72,"n":1594,"o":20.75,"t":"2026-08-14T04:00:00Z","v":63538,"vw":20.843358},{"c":20.75,"h":21.1,"l":20.685,"n":2392,"o":20.8,"t":"2026-08-17T04:00:00Z","v":103581,"vw":20.882313},{"c":20.65,"h":20.99,"l":20.3,"n":2212,"o":20.74,"t":"2026-08-18T04:00:00Z","v":89504,"vw":20.686083},{"c":20.12,"h":20.815,"l":20.12,"n":1555,"o":20.79,"t":"2026-08-19T04:00:00Z","v":61052,"vw":20.306019},{"c":20.31,"h":20.35,"l":20.02,"n":2020,"o":20.05,"t":"2026-08-20T04:00:00Z","v":63003,"vw":20.20528},{"c":20.42,"h":20.55,"l":20.09,"n":1599,"o":20.4,"t":"2026-08-21T04:00:00Z","v":163894,"vw":20.38574},{"c":20.44,"h":20.56,"l":20.35,"n":1192,"o":20.45,"t":"2026-08-24T04:00:00Z","v":47862,"vw":20.441222},{"c":20.2,"h":20.48,"l":20.12,"n":1140,"o":20.48,"t":"2026-08-25T04:00:00Z","v":29763,"vw":20.203469},{"c":20.07,"h":20.53,"l":20.005,"n":1944,"o":20.25,"t":"2026-08-26T04:00:00Z","v":58621,"vw":20.085739},{"c":20.31,"h":20.3999,"l":19.81,"n":1561,"o":20.01,"t":"2026-08-27T04:00:00Z","v":57451,"vw":20.234443},{"c":20.45,"h":20.63,"l":20.34,"n":1284,"o":20.34,"t":"2026-08-28T04:00:00Z","v":80496,"vw":20.495321},{"c":20.28,"h":20.44,"l":20.25,"n":1625,"o":20.44,"t":"2026-08-31T04:00:00Z","v":71609,"vw":20.31386},{"c":19.92,"h":20.56,"l":19.87,"n":3408,"o":20.23,"t":"2026-09-01T04:00:00Z","v":115869,"vw":20.048541},{"c":20.34,"h":20.47,"l":19.91,"n":2157,"o":19.92,"t":"2026-09-02T04:00:00Z","v":147179,"vw":20.223348},{"c":20.5,"h":20.66,"l":20.41,"n":1701,"o":20.46,"t":"2026-09-03T04:00:00Z","v":56473,"vw":20.541515},{"c":20.72,"h":20.79,"l":20.42,"n":1069,"o":20.44,"t":"2026-09-04T04:00:00Z","v":42797,"vw":20.661098},{"c":20.33,"h":20.72,"l":20.28,"n":2193,"o":20.64,"t":"2026-09-08T04:00:00Z","v":58944,"vw":20.392768},{"c":20.31,"h":20.34,"l":20.11,"n":1664,"o":20.18,"t":"2026-09-09T04:00:00Z","v":57305,"vw":20.275467},{"c":20.43,"h":20.44,"l":20.05,"n":1705,"o":20.19,"t":"2026-09-10T04:00:00Z","v":49097,"vw":20.370949},{"c":20.54,"h":20.62,"l":20.27,"n":2063,"o":20.62,"t":"2026-09-11T04:00:00Z","v":91241,"vw":20.411701},{"c":20.27,"h":20.7,"l":20.26,"n":2103,"o":20.54,"t":"2026-09-14T04:00:00Z","v":68417,"vw":20.33718},{"c":20.37,"h":20.5937,"l":20.23,"n":1868,"o":20.5937,"t":"2026-09-15T04:00:00Z","v":87218,"vw":20.339099},{"c":20.52,"h":20.54,"l":20.15,"n":2056,"o":20.305,"t":"2026-09-16T04:00:00Z","v":75511,"vw":20.390787},{"c":20.29,"h":20.69,"l":20.195,"n":2640,"o":20.69,"t":"2026-09-17T04:00:00Z","v":61876,"vw":20.304603},{"c":20.31,"h":20.41,"l":20.11,"n":1233,"o":20.16,"t":"2026-09-18T04:00:00Z","v":197268,"vw":20.281641},{"c":20.5,"h":20.565,"l":20.3,"n":1488,"o":20.3,"t":"2026-09-21T04:00:00Z","v":70652,"vw":20.468877},{"c":20.44,"h":20.74,"l":20.355,"n":1617,"o":20.63,"t":"2026-09-22T04:00:00Z","v":74259,"vw":20.453565},{"c":20.18,"h":20.41,"l":20.12,"n":2801,"o":20.37,"t":"2026-09-23T04:00:00Z","v":115089,"vw":20.193965},{"c":20.27,"h":20.485,"l":20.15,"n":1896,"o":20.19,"t":"2026-09-24T04:00:00Z","v":70429,"vw":20.274509},{"c":20.34,"h":20.465,"l":20.27,"n":1811,"o":20.27,"t":"2026-09-25T04:00:00Z","v":66266,"vw":20.344632},{"c":20.21,"h":20.295,"l":20.05,"n":1937,"o":20.24,"t":"2026-09-28T04:00:00Z","v":77821,"vw":20.172298},{"c":20.01,"h":20.27,"l":19.85,"n":2075,"o":20.27,"t":"2026-09-29T04:00:00Z","v":121859,"vw":19.991417},{"c":19.94,"h":20.06,"l":19.885,"n":2143,"o":20.06,"t":"2026-09-30T04:00:00Z","v":114591,"vw":19.949662},{"c":20.08,"h":20.1,"l":19.65,"n":2091,"o":19.91,"t":"2026-10-01T04:00:00Z","v":90840,"vw":19.956057},{"c":20.35,"h":20.47,"l":20.1,"n":2506,"o":20.11,"t":"2026-10-02T04:00:00Z","v":94290,"vw":20.233721},{"c":20.28,"h":20.49,"l":20.22,"n":1955,"o":20.31,"t":"2026-10-05T04:00:00Z","v":95662,"vw":20.311475},{"c":20.34,"h":20.5,"l":20.26,"n":1391,"o":20.37,"t":"2026-10-06T04:00:00Z","v":48112,"vw":20.36063},{"c":20.08,"h":20.24,"l":20.01,"n":1582,"o":20.24,"t":"2026-10-07T04:00:00Z","v":62403,"vw":20.106848},{"c":20.19,"h":20.33,"l":20.02,"n":1589,"o":20.02,"t":"2026-10-08T04:00:00Z","v":61717,"vw":20.192586},{"c":20.05,"h":20.15,"l":20.01,"n":1203,"o":20.15,"t":"2026-10-09T04:00:00Z","v":48290,"vw":20.056443},{"c":20.15,"h":20.23,"l":20.01,"n":1522,"o":20.01,"t":"2026-10-12T04:00:00Z","v":82485,"vw":20.148334},{"c":20.11,"h":20.35,"l":20.03,"n":1609,"o":20.21,"t":"2026-10-13T04:00:00Z","v":58127,"vw":20.105069},{"c":19.95,"h":20.16,"l":19.91,"n":2409,"o":20.01,"t":"2026-10-14T04:00:00Z","v":160566,"vw":20.006052},{"c":20.18,"h":20.29,"l":19.87,"n":1977,"o":20.04,"t":"2026-10-15T04:00:00Z","v":94225,"vw":20.123562},{"c":20.13,"h":20.46,"l":20.095,"n":1724,"o":20.22,"t":"2026-10-16T04:00:00Z","v":61469,"vw":20.21061},{"c":20.03,"h":20.225,"l":19.995,"n":2144,"o":20.16,"t":"2026-10-19T04:00:00Z","v":110841,"vw":20.049299},{"c":20.15,"h":20.46,"l":20.07,"n":2002,"o":20.12,"t":"2026-10-20T04:00:00Z","v":96953,"vw":20.184055},{"c":20.17,"h":20.2591,"l":20.08,"n":1414,"o":20.19,"t":"2026-10-21T04:00:00Z","v":60656,"vw":20.155761},{"c":20.47,"h":20.545,"l":20.17,"n":1939,"o":20.17,"t":"2026-10-22T04:00:00Z","v":75760,"vw":20.470717},{"c":20.51,"h":20.58,"l":20.3,"n":649,"o":20.3,"t":"2026-10-23T04:00:00Z","v":35850,"vw":20.466971}],"volatilityBars":[{"c":20.405,"h":20.48,"l":20.31,"n":7,"o":20.48,"t":"2026-08-25T13:30:00Z","v":545,"vw":20.426395},{"c":20.39,"h":20.39,"l":20.39,"n":17,"o":20.39,"t":"2026-08-25T15:15:00Z","v":230,"vw":20.39},{"c":20.25,"h":20.25,"l":20.25,"n":3,"o":20.25,"t":"2026-08-25T15:45:00Z","v":230,"vw":20.25},{"c":20.26,"h":20.33,"l":20.26,"n":3,"o":20.33,"t":"2026-08-25T17:15:00Z","v":303,"vw":20.306821},{"c":20.25,"h":20.29,"l":20.25,"n":21,"o":20.25,"t":"2026-08-25T17:30:00Z","v":1088,"vw":20.258017},{"c":20.175,"h":20.18,"l":20.17,"n":26,"o":20.17,"t":"2026-08-25T17:45:00Z","v":528,"vw":20.175},{"c":20.15,"h":20.19,"l":20.15,"n":36,"o":20.185,"t":"2026-08-25T18:00:00Z","v":1613,"vw":20.175},{"c":20.15,"h":20.15,"l":20.14,"n":19,"o":20.14,"t":"2026-08-25T18:30:00Z","v":515,"vw":20.145},{"c":20.16,"h":20.16,"l":20.16,"n":3,"o":20.16,"t":"2026-08-25T18:45:00Z","v":102,"vw":20.16},{"c":20.195,"h":20.23,"l":20.14,"n":45,"o":20.16,"t":"2026-08-25T19:00:00Z","v":1258,"vw":20.182143},{"c":20.12,"h":20.195,"l":20.12,"n":23,"o":20.16,"t":"2026-08-25T19:15:00Z","v":1320,"vw":20.139444},{"c":20.145,"h":20.15,"l":20.145,"n":9,"o":20.15,"t":"2026-08-25T19:30:00Z","v":224,"vw":20.1475},{"c":20.2,"h":20.2,"l":20.135,"n":100,"o":20.15,"t":"2026-08-25T19:45:00Z","v":1790,"vw":20.155},{"c":20.2,"h":20.2,"l":20.2,"n":10,"o":20.2,"t":"2026-08-25T20:00:00Z","v":12888,"vw":20.2},{"c":20.53,"h":20.53,"l":20.08,"n":15,"o":20.25,"t":"2026-08-26T13:30:00Z","v":626,"vw":20.2801},{"c":20.17,"h":20.22,"l":20.13,"n":102,"o":20.21,"t":"2026-08-26T15:15:00Z","v":3632,"vw":20.192736},{"c":20.17,"h":20.17,"l":20.17,"n":3,"o":20.17,"t":"2026-08-26T15:30:00Z","v":180,"vw":20.17},{"c":20.13,"h":20.175,"l":20.12,"n":47,"o":20.175,"t":"2026-08-26T16:00:00Z","v":2913,"vw":20.162664},{"c":20.09,"h":20.09,"l":20.08,"n":35,"o":20.09,"t":"2026-08-26T16:15:00Z","v":645,"vw":20.086667},{"c":20.03,"h":20.06,"l":20.03,"n":32,"o":20.06,"t":"2026-08-26T16:45:00Z","v":914,"vw":20.04},{"c":20.035,"h":20.0787,"l":20.035,"n":65,"o":20.055,"t":"2026-08-26T17:00:00Z","v":3711,"vw":20.061313},{"c":20.04,"h":20.04,"l":20.04,"n":2,"o":20.04,"t":"2026-08-26T17:15:00Z","v":104,"vw":20.04},{"c":20.036,"h":20.0599,"l":20.005,"n":72,"o":20.03,"t":"2026-08-26T17:30:00Z","v":2443,"vw":20.035342},{"c":20.02,"h":20.04,"l":20.01,"n":62,"o":20.04,"t":"2026-08-26T17:45:00Z","v":2766,"vw":20.027472},{"c":20.05,"h":20.08,"l":20.05,"n":56,"o":20.08,"t":"2026-08-26T18:15:00Z","v":2253,"vw":20.055833},{"c":20.06,"h":20.06,"l":20.06,"n":20,"o":20.06,"t":"2026-08-26T18:30:00Z","v":483,"vw":20.06},{"c":20.1,"h":20.1,"l":20.1,"n":40,"o":20.1,"t":"2026-08-26T18:45:00Z","v":586,"vw":20.1},{"c":20.075,"h":20.09,"l":20.075,"n":39,"o":20.09,"t":"2026-08-26T19:15:00Z","v":634,"vw":20.08},{"c":20.105,"h":20.11,"l":20.09,"n":73,"o":20.09,"t":"2026-08-26T19:30:00Z","v":1893,"vw":20.100109},{"c":20.09,"h":20.12,"l":20.09,"n":213,"o":20.09,"t":"2026-08-26T19:45:00Z","v":3928,"vw":20.110033},{"c":20.07,"h":20.07,"l":20.07,"n":6,"o":20.07,"t":"2026-08-26T20:00:00Z","v":15558,"vw":20.07},{"c":20.01,"h":20.05,"l":20,"n":118,"o":20.01,"t":"2026-08-27T13:30:00Z","v":6901,"vw":20.033935},{"c":19.81,"h":19.92,"l":19.81,"n":51,"o":19.91,"t":"2026-08-27T14:15:00Z","v":2147,"vw":19.872631},{"c":19.87,"h":19.87,"l":19.87,"n":22,"o":19.87,"t":"2026-08-27T14:30:00Z","v":455,"vw":19.87},{"c":20.15,"h":20.15,"l":20.0701,"n":10,"o":20.08,"t":"2026-08-27T15:00:00Z","v":557,"vw":20.090477},{"c":20.2,"h":20.2,"l":20.1,"n":61,"o":20.15,"t":"2026-08-27T15:30:00Z","v":885,"vw":20.15},{"c":20.2,"h":20.24,"l":20.2,"n":10,"o":20.24,"t":"2026-08-27T15:45:00Z","v":407,"vw":20.218457},{"c":20.17,"h":20.19,"l":20.1176,"n":26,"o":20.19,"t":"2026-08-27T16:00:00Z","v":1289,"vw":20.162551},{"c":20.185,"h":20.185,"l":20.14,"n":38,"o":20.17,"t":"2026-08-27T16:30:00Z","v":2267,"vw":20.166996},{"c":20.165,"h":20.165,"l":20.165,"n":3,"o":20.165,"t":"2026-08-27T16:45:00Z","v":106,"vw":20.165},{"c":20.3999,"h":20.3999,"l":20.22,"n":36,"o":20.22,"t":"2026-08-27T17:00:00Z","v":1978,"vw":20.261937},{"c":20.295,"h":20.31,"l":20.295,"n":20,"o":20.31,"t":"2026-08-27T17:15:00Z","v":1355,"vw":20.308077},{"c":20.3844,"h":20.3844,"l":20.3844,"n":4,"o":20.3844,"t":"2026-08-27T17:45:00Z","v":359,"vw":20.3844},{"c":20.305,"h":20.315,"l":20.3025,"n":42,"o":20.315,"t":"2026-08-27T18:00:00Z","v":1454,"vw":20.309773},{"c":20.1999,"h":20.225,"l":20.1999,"n":63,"o":20.225,"t":"2026-08-27T18:45:00Z","v":2413,"vw":20.207927},{"c":20.2481,"h":20.2481,"l":20.235,"n":12,"o":20.235,"t":"2026-08-27T19:15:00Z","v":498,"vw":20.24317},{"c":20.305,"h":20.305,"l":20.23,"n":103,"o":20.24,"t":"2026-08-27T19:30:00Z","v":5918,"vw":20.265863},{"c":20.33,"h":20.355,"l":20.25,"n":282,"o":20.355,"t":"2026-08-27T19:45:00Z","v":11867,"vw":20.320431},{"c":20.31,"h":20.31,"l":20.31,"n":6,"o":20.31,"t":"2026-08-27T20:00:00Z","v":10292,"vw":20.31},{"c":20.375,"h":20.375,"l":20.34,"n":9,"o":20.34,"t":"2026-08-28T13:30:00Z","v":461,"vw":20.363197},{"c":20.5,"h":20.5,"l":20.404,"n":16,"o":20.404,"t":"2026-08-28T14:00:00Z","v":2820,"vw":20.492482},{"c":20.45,"h":20.52,"l":20.37,"n":23,"o":20.5,"t":"2026-08-28T14:15:00Z","v":1745,"vw":20.46},{"c":20.41,"h":20.41,"l":20.41,"n":1,"o":20.41,"t":"2026-08-28T15:15:00Z","v":200,"vw":20.41},{"c":20.42,"h":20.44,"l":20.42,"n":50,"o":20.43,"t":"2026-08-28T15:30:00Z","v":1556,"vw":20.429008},{"c":20.44,"h":20.44,"l":20.44,"n":4,"o":20.44,"t":"2026-08-28T15:45:00Z","v":321,"vw":20.44},{"c":20.41,"h":20.41,"l":20.38,"n":7,"o":20.38,"t":"2026-08-28T16:00:00Z","v":239,"vw":20.393333},{"c":20.4359,"h":20.4359,"l":20.38,"n":45,"o":20.38,"t":"2026-08-28T16:15:00Z","v":1592,"vw":20.417191},{"c":20.405,"h":20.405,"l":20.405,"n":2,"o":20.405,"t":"2026-08-28T16:30:00Z","v":200,"vw":20.405},{"c":20.48,"h":20.53,"l":20.43,"n":54,"o":20.43,"t":"2026-08-28T17:00:00Z","v":1979,"vw":20.477401},{"c":20.48,"h":20.485,"l":20.45,"n":39,"o":20.485,"t":"2026-08-28T17:15:00Z","v":1813,"vw":20.465357},{"c":20.52,"h":20.525,"l":20.5099,"n":17,"o":20.5099,"t":"2026-08-28T17:30:00Z","v":1667,"vw":20.5211},{"c":20.52,"h":20.55,"l":20.49,"n":59,"o":20.51,"t":"2026-08-28T18:15:00Z","v":3219,"vw":20.516475},{"c":20.58,"h":20.58,"l":20.51,"n":53,"o":20.525,"t":"2026-08-28T18:30:00Z","v":15097,"vw":20.524033},{"c":20.56,"h":20.575,"l":20.51,"n":37,"o":20.575,"t":"2026-08-28T18:45:00Z","v":1731,"vw":20.556625},{"c":20.55,"h":20.55,"l":20.54,"n":6,"o":20.54,"t":"2026-08-28T19:00:00Z","v":1882,"vw":20.54054},{"c":20.63,"h":20.63,"l":20.56,"n":58,"o":20.56,"t":"2026-08-28T19:15:00Z","v":3462,"vw":20.592697},{"c":20.615,"h":20.615,"l":20.5783,"n":54,"o":20.6,"t":"2026-08-28T19:30:00Z","v":2988,"vw":20.595363},{"c":20.46,"h":20.62,"l":20.44,"n":402,"o":20.62,"t":"2026-08-28T19:45:00Z","v":10832,"vw":20.506717},{"c":20.45,"h":20.45,"l":20.45,"n":7,"o":20.45,"t":"2026-08-28T20:00:00Z","v":18349,"vw":20.45},{"c":20.44,"h":20.44,"l":20.44,"n":12,"o":20.44,"t":"2026-08-31T13:30:00Z","v":693,"vw":20.44},{"c":20.31,"h":20.31,"l":20.31,"n":25,"o":20.31,"t":"2026-08-31T14:15:00Z","v":372,"vw":20.31},{"c":20.4,"h":20.4,"l":20.4,"n":6,"o":20.4,"t":"2026-08-31T14:30:00Z","v":130,"vw":20.4},{"c":20.31,"h":20.35,"l":20.3,"n":48,"o":20.325,"t":"2026-08-31T14:45:00Z","v":6396,"vw":20.312245},{"c":20.305,"h":20.305,"l":20.27,"n":17,"o":20.27,"t":"2026-08-31T15:15:00Z","v":474,"vw":20.2875},{"c":20.28,"h":20.3,"l":20.28,"n":9,"o":20.29,"t":"2026-08-31T15:45:00Z","v":348,"vw":20.29},{"c":20.29,"h":20.29,"l":20.29,"n":20,"o":20.29,"t":"2026-08-31T16:00:00Z","v":193,"vw":20.29},{"c":20.35,"h":20.35,"l":20.28,"n":39,"o":20.3,"t":"2026-08-31T16:30:00Z","v":777,"vw":20.309221},{"c":20.315,"h":20.32,"l":20.3012,"n":6,"o":20.3012,"t":"2026-08-31T16:45:00Z","v":636,"vw":20.31361},{"c":20.33,"h":20.34,"l":20.31,"n":16,"o":20.34,"t":"2026-08-31T17:00:00Z","v":2887,"vw":20.336059},{"c":20.31,"h":20.31,"l":20.28,"n":36,"o":20.28,"t":"2026-08-31T17:15:00Z","v":1074,"vw":20.28625},{"c":20.28,"h":20.28,"l":20.28,"n":4,"o":20.28,"t":"2026-08-31T17:45:00Z","v":105,"vw":20.28},{"c":20.28,"h":20.285,"l":20.27,"n":26,"o":20.28,"t":"2026-08-31T18:00:00Z","v":771,"vw":20.28},{"c":20.27,"h":20.27,"l":20.27,"n":10,"o":20.27,"t":"2026-08-31T18:15:00Z","v":1095,"vw":20.27},{"c":20.28,"h":20.28,"l":20.28,"n":6,"o":20.28,"t":"2026-08-31T18:30:00Z","v":222,"vw":20.28},{"c":20.25,"h":20.255,"l":20.25,"n":9,"o":20.255,"t":"2026-08-31T18:45:00Z","v":806,"vw":20.254131},{"c":20.35,"h":20.4,"l":20.32,"n":70,"o":20.32,"t":"2026-08-31T19:00:00Z","v":9723,"vw":20.367922},{"c":20.36,"h":20.38,"l":20.34,"n":46,"o":20.36,"t":"2026-08-31T19:15:00Z","v":2187,"vw":20.355498},{"c":20.38,"h":20.41,"l":20.35,"n":88,"o":20.35,"t":"2026-08-31T19:30:00Z","v":3193,"vw":20.385},{"c":20.28,"h":20.38,"l":20.25,"n":259,"o":20.38,"t":"2026-08-31T19:45:00Z","v":8698,"vw":20.286598},{"c":20.28,"h":20.28,"l":20.28,"n":8,"o":20.28,"t":"2026-08-31T20:00:00Z","v":17090,"vw":20.28},{"c":20.22,"h":20.23,"l":20.15,"n":38,"o":20.23,"t":"2026-09-01T13:30:00Z","v":1165,"vw":20.213224},{"c":20.56,"h":20.56,"l":20.56,"n":15,"o":20.56,"t":"2026-09-01T13:45:00Z","v":2486,"vw":20.56},{"c":20.26,"h":20.26,"l":20.25,"n":8,"o":20.26,"t":"2026-09-01T14:00:00Z","v":697,"vw":20.253077},{"c":20.405,"h":20.405,"l":20.22,"n":28,"o":20.22,"t":"2026-09-01T14:15:00Z","v":436,"vw":20.3125},{"c":20.21,"h":20.21,"l":20.21,"n":14,"o":20.21,"t":"2026-09-01T14:30:00Z","v":866,"vw":20.21},{"c":20.09,"h":20.26,"l":20.09,"n":17,"o":20.1199,"t":"2026-09-01T14:45:00Z","v":2430,"vw":20.24043},{"c":20.26,"h":20.26,"l":20.26,"n":12,"o":20.26,"t":"2026-09-01T15:00:00Z","v":2168,"vw":20.26},{"c":20.3,"h":20.44,"l":20.3,"n":41,"o":20.42,"t":"2026-09-01T15:15:00Z","v":1534,"vw":20.385315},{"c":20.21,"h":20.21,"l":20.21,"n":10,"o":20.21,"t":"2026-09-01T15:30:00Z","v":218,"vw":20.21},{"c":20.15,"h":20.315,"l":20.15,"n":65,"o":20.315,"t":"2026-09-01T15:45:00Z","v":2076,"vw":20.254444},{"c":20.195,"h":20.195,"l":20.195,"n":8,"o":20.195,"t":"2026-09-01T16:00:00Z","v":111,"vw":20.195},{"c":20.14,"h":20.14,"l":20.1201,"n":11,"o":20.1201,"t":"2026-09-01T16:15:00Z","v":412,"vw":20.129903},{"c":20.135,"h":20.135,"l":20.1228,"n":61,"o":20.1228,"t":"2026-09-01T16:30:00Z","v":2467,"vw":20.125279},{"c":20.145,"h":20.15,"l":20.145,"n":30,"o":20.15,"t":"2026-09-01T16:45:00Z","v":592,"vw":20.148547},{"c":20.13,"h":20.145,"l":20.13,"n":48,"o":20.145,"t":"2026-09-01T17:00:00Z","v":543,"vw":20.1375},{"c":20.13,"h":20.13,"l":20.13,"n":25,"o":20.13,"t":"2026-09-01T17:15:00Z","v":513,"vw":20.13},{"c":20.115,"h":20.13,"l":20.11,"n":24,"o":20.11,"t":"2026-09-01T17:30:00Z","v":1040,"vw":20.125509},{"c":20.113,"h":20.115,"l":20.07,"n":65,"o":20.115,"t":"2026-09-01T17:45:00Z","v":4833,"vw":20.094237},{"c":20.08,"h":20.08,"l":20.08,"n":2,"o":20.08,"t":"2026-09-01T18:00:00Z","v":204,"vw":20.08},{"c":20.09,"h":20.095,"l":20.07,"n":48,"o":20.07,"t":"2026-09-01T18:15:00Z","v":2400,"vw":20.084882},{"c":20.06,"h":20.07,"l":20.045,"n":33,"o":20.07,"t":"2026-09-01T18:30:00Z","v":1053,"vw":20.055},{"c":20.06,"h":20.06,"l":20.055,"n":10,"o":20.055,"t":"2026-09-01T18:45:00Z","v":310,"vw":20.056937},{"c":20.06,"h":20.07,"l":20.01,"n":96,"o":20.07,"t":"2026-09-01T19:00:00Z","v":4063,"vw":20.039489},{"c":20.04,"h":20.115,"l":20.04,"n":101,"o":20.115,"t":"2026-09-01T19:15:00Z","v":6486,"vw":20.075367},{"c":19.95,"h":20.075,"l":19.905,"n":297,"o":20.04,"t":"2026-09-01T19:30:00Z","v":41072,"vw":20.005614},{"c":19.93,"h":19.94,"l":19.87,"n":407,"o":19.91,"t":"2026-09-01T19:45:00Z","v":10645,"vw":19.912843},{"c":19.92,"h":19.92,"l":19.92,"n":28,"o":19.92,"t":"2026-09-01T20:00:00Z","v":12138,"vw":19.92},{"c":19.91,"h":19.92,"l":19.91,"n":14,"o":19.92,"t":"2026-09-02T13:30:00Z","v":550,"vw":19.913915},{"c":20.035,"h":20.12,"l":19.91,"n":61,"o":19.91,"t":"2026-09-02T13:45:00Z","v":6313,"vw":20.073679},{"c":20.01,"h":20.11,"l":20.01,"n":56,"o":20.035,"t":"2026-09-02T14:00:00Z","v":3979,"vw":20.068047},{"c":20.15,"h":20.18,"l":20.035,"n":193,"o":20.035,"t":"2026-09-02T14:15:00Z","v":37125,"vw":20.119094},{"c":20.15,"h":20.195,"l":20.07,"n":147,"o":20.18,"t":"2026-09-02T14:30:00Z","v":10433,"vw":20.167735},{"c":20.165,"h":20.19,"l":20.13,"n":104,"o":20.19,"t":"2026-09-02T14:45:00Z","v":9064,"vw":20.159895},{"c":20.12,"h":20.165,"l":20.1,"n":46,"o":20.165,"t":"2026-09-02T15:00:00Z","v":5871,"vw":20.115995},{"c":20.155,"h":20.155,"l":20.125,"n":23,"o":20.125,"t":"2026-09-02T15:15:00Z","v":1175,"vw":20.148333},{"c":20.13,"h":20.16,"l":20.12,"n":30,"o":20.14,"t":"2026-09-02T15:30:00Z","v":2215,"vw":20.1355},{"c":20.24,"h":20.24,"l":20.2,"n":31,"o":20.2,"t":"2026-09-02T15:45:00Z","v":908,"vw":20.221667},{"c":20.22,"h":20.22,"l":20.22,"n":2,"o":20.22,"t":"2026-09-02T16:00:00Z","v":103,"vw":20.22},{"c":20.31,"h":20.31,"l":20.28,"n":12,"o":20.28,"t":"2026-09-02T16:15:00Z","v":418,"vw":20.296667},{"c":20.4,"h":20.4,"l":20.4,"n":4,"o":20.4,"t":"2026-09-02T16:30:00Z","v":154,"vw":20.4},{"c":20.375,"h":20.4099,"l":20.375,"n":5,"o":20.375,"t":"2026-09-02T16:45:00Z","v":1087,"vw":20.382806},{"c":20.44,"h":20.45,"l":20.415,"n":41,"o":20.45,"t":"2026-09-02T17:00:00Z","v":2176,"vw":20.429278},{"c":20.45,"h":20.455,"l":20.45,"n":13,"o":20.455,"t":"2026-09-02T17:15:00Z","v":757,"vw":20.452},{"c":20.42,"h":20.47,"l":20.42,"n":79,"o":20.465,"t":"2026-09-02T17:30:00Z","v":4585,"vw":20.444302},{"c":20.43,"h":20.44,"l":20.42,"n":13,"o":20.44,"t":"2026-09-02T17:45:00Z","v":517,"vw":20.43},{"c":20.43,"h":20.47,"l":20.41,"n":56,"o":20.445,"t":"2026-09-02T18:00:00Z","v":2199,"vw":20.445},{"c":20.44,"h":20.44,"l":20.41,"n":20,"o":20.44,"t":"2026-09-02T18:15:00Z","v":1521,"vw":20.427529},{"c":20.4,"h":20.42,"l":20.4,"n":58,"o":20.42,"t":"2026-09-02T18:30:00Z","v":1462,"vw":20.41},{"c":20.41,"h":20.44,"l":20.41,"n":57,"o":20.44,"t":"2026-09-02T18:45:00Z","v":2495,"vw":20.422222},{"c":20.43,"h":20.43,"l":20.425,"n":13,"o":20.425,"t":"2026-09-02T19:00:00Z","v":1266,"vw":20.429558},{"c":20.41,"h":20.435,"l":20.41,"n":41,"o":20.435,"t":"2026-09-02T19:15:00Z","v":1479,"vw":20.428182},{"c":20.41,"h":20.43,"l":20.37,"n":56,"o":20.41,"t":"2026-09-02T19:30:00Z","v":2486,"vw":20.403299},{"c":20.35,"h":20.4,"l":20.33,"n":324,"o":20.38,"t":"2026-09-02T19:45:00Z","v":9652,"vw":20.356993},{"c":20.34,"h":20.34,"l":20.34,"n":9,"o":20.34,"t":"2026-09-02T20:00:00Z","v":23434,"vw":20.34},{"c":20.5,"h":20.5,"l":20.46,"n":28,"o":20.46,"t":"2026-09-03T13:30:00Z","v":3663,"vw":20.489077},{"c":20.52,"h":20.52,"l":20.52,"n":12,"o":20.52,"t":"2026-09-03T13:45:00Z","v":295,"vw":20.52},{"c":20.51,"h":20.51,"l":20.51,"n":1,"o":20.51,"t":"2026-09-03T14:45:00Z","v":149,"vw":20.51},{"c":20.41,"h":20.41,"l":20.41,"n":14,"o":20.41,"t":"2026-09-03T15:00:00Z","v":1049,"vw":20.41},{"c":20.435,"h":20.435,"l":20.43,"n":30,"o":20.43,"t":"2026-09-03T15:45:00Z","v":501,"vw":20.431667},{"c":20.43,"h":20.43,"l":20.43,"n":8,"o":20.43,"t":"2026-09-03T16:15:00Z","v":137,"vw":20.43},{"c":20.52,"h":20.52,"l":20.49,"n":53,"o":20.49,"t":"2026-09-03T16:45:00Z","v":1267,"vw":20.502023},{"c":20.59,"h":20.59,"l":20.53,"n":89,"o":20.53,"t":"2026-09-03T17:00:00Z","v":7069,"vw":20.550794},{"c":20.6,"h":20.66,"l":20.585,"n":63,"o":20.59,"t":"2026-09-03T17:15:00Z","v":4306,"vw":20.621856},{"c":20.61,"h":20.62,"l":20.6,"n":25,"o":20.62,"t":"2026-09-03T17:30:00Z","v":1057,"vw":20.61283},{"c":20.54,"h":20.605,"l":20.52,"n":56,"o":20.605,"t":"2026-09-03T17:45:00Z","v":2100,"vw":20.56192},{"c":20.55,"h":20.55,"l":20.55,"n":6,"o":20.55,"t":"2026-09-03T18:00:00Z","v":408,"vw":20.55},{"c":20.59,"h":20.6,"l":20.57,"n":43,"o":20.58,"t":"2026-09-03T18:15:00Z","v":1418,"vw":20.586364},{"c":20.57,"h":20.57,"l":20.56,"n":29,"o":20.57,"t":"2026-09-03T18:30:00Z","v":723,"vw":20.5675},{"c":20.55,"h":20.55,"l":20.55,"n":31,"o":20.55,"t":"2026-09-03T18:45:00Z","v":553,"vw":20.55},{"c":20.53,"h":20.53,"l":20.53,"n":3,"o":20.53,"t":"2026-09-03T19:00:00Z","v":104,"vw":20.53},{"c":20.58,"h":20.58,"l":20.555,"n":51,"o":20.56,"t":"2026-09-03T19:15:00Z","v":2185,"vw":20.560823},{"c":20.6,"h":20.6,"l":20.59,"n":26,"o":20.6,"t":"2026-09-03T19:30:00Z","v":1766,"vw":20.598666},{"c":20.49,"h":20.66,"l":20.49,"n":245,"o":20.63,"t":"2026-09-03T19:45:00Z","v":8348,"vw":20.566485},{"c":20.5,"h":20.5,"l":20.5,"n":5,"o":20.5,"t":"2026-09-03T20:00:00Z","v":9066,"vw":20.5},{"c":20.52,"h":20.52,"l":20.42,"n":33,"o":20.45,"t":"2026-09-04T13:30:00Z","v":2742,"vw":20.447811},{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-09-04T13:45:00Z","v":155,"vw":20.6},{"c":20.762,"h":20.79,"l":20.675,"n":12,"o":20.675,"t":"2026-09-04T14:45:00Z","v":829,"vw":20.712358},{"c":20.545,"h":20.665,"l":20.545,"n":12,"o":20.665,"t":"2026-09-04T15:15:00Z","v":776,"vw":20.644968},{"c":20.64,"h":20.74,"l":20.62,"n":32,"o":20.715,"t":"2026-09-04T16:00:00Z","v":2693,"vw":20.694675},{"c":20.605,"h":20.605,"l":20.605,"n":5,"o":20.605,"t":"2026-09-04T16:15:00Z","v":317,"vw":20.605},{"c":20.635,"h":20.65,"l":20.635,"n":32,"o":20.65,"t":"2026-09-04T16:30:00Z","v":911,"vw":20.6425},{"c":20.655,"h":20.7151,"l":20.63,"n":43,"o":20.66,"t":"2026-09-04T16:45:00Z","v":1949,"vw":20.661243},{"c":20.655,"h":20.655,"l":20.655,"n":3,"o":20.655,"t":"2026-09-04T17:00:00Z","v":113,"vw":20.655},{"c":20.655,"h":20.655,"l":20.655,"n":8,"o":20.655,"t":"2026-09-04T17:30:00Z","v":379,"vw":20.655},{"c":20.61,"h":20.645,"l":20.595,"n":28,"o":20.645,"t":"2026-09-04T17:45:00Z","v":1065,"vw":20.623333},{"c":20.615,"h":20.68,"l":20.615,"n":7,"o":20.68,"t":"2026-09-04T18:00:00Z","v":394,"vw":20.633678},{"c":20.61,"h":20.635,"l":20.61,"n":11,"o":20.63,"t":"2026-09-04T18:15:00Z","v":805,"vw":20.619},{"c":20.655,"h":20.6599,"l":20.61,"n":24,"o":20.64,"t":"2026-09-04T18:30:00Z","v":2271,"vw":20.647848},{"c":20.625,"h":20.625,"l":20.61,"n":20,"o":20.62,"t":"2026-09-04T18:45:00Z","v":943,"vw":20.618682},{"c":20.57,"h":20.6,"l":20.56,"n":35,"o":20.6,"t":"2026-09-04T19:00:00Z","v":1160,"vw":20.575},{"c":20.62,"h":20.62,"l":20.56,"n":23,"o":20.56,"t":"2026-09-04T19:15:00Z","v":2390,"vw":20.582864},{"c":20.715,"h":20.715,"l":20.66,"n":54,"o":20.68,"t":"2026-09-04T19:30:00Z","v":2731,"vw":20.699445},{"c":20.72,"h":20.73,"l":20.68,"n":209,"o":20.72,"t":"2026-09-04T19:45:00Z","v":5904,"vw":20.705911},{"c":20.72,"h":20.72,"l":20.72,"n":8,"o":20.72,"t":"2026-09-04T20:00:00Z","v":9112,"vw":20.72},{"c":20.6,"h":20.72,"l":20.6,"n":89,"o":20.64,"t":"2026-09-08T13:30:00Z","v":2963,"vw":20.662302},{"c":20.6,"h":20.6,"l":20.42,"n":13,"o":20.42,"t":"2026-09-08T13:45:00Z","v":471,"vw":20.51},{"c":20.67,"h":20.67,"l":20.67,"n":1,"o":20.67,"t":"2026-09-08T14:00:00Z","v":100,"vw":20.67},{"c":20.57,"h":20.605,"l":20.54,"n":84,"o":20.55,"t":"2026-09-08T14:45:00Z","v":3005,"vw":20.571875},{"c":20.485,"h":20.485,"l":20.485,"n":3,"o":20.485,"t":"2026-09-08T15:00:00Z","v":102,"vw":20.485},{"c":20.49,"h":20.49,"l":20.49,"n":6,"o":20.49,"t":"2026-09-08T15:15:00Z","v":240,"vw":20.49},{"c":20.55,"h":20.55,"l":20.55,"n":7,"o":20.55,"t":"2026-09-08T15:30:00Z","v":114,"vw":20.55},{"c":20.51,"h":20.51,"l":20.5,"n":26,"o":20.5,"t":"2026-09-08T15:45:00Z","v":464,"vw":20.505},{"c":20.505,"h":20.505,"l":20.505,"n":15,"o":20.505,"t":"2026-09-08T16:00:00Z","v":256,"vw":20.505},{"c":20.525,"h":20.525,"l":20.515,"n":34,"o":20.515,"t":"2026-09-08T16:15:00Z","v":714,"vw":20.52},{"c":20.53,"h":20.535,"l":20.53,"n":33,"o":20.53,"t":"2026-09-08T16:30:00Z","v":1258,"vw":20.530486},{"c":20.52,"h":20.58,"l":20.52,"n":90,"o":20.535,"t":"2026-09-08T16:45:00Z","v":3085,"vw":20.547352},{"c":20.45,"h":20.51,"l":20.45,"n":20,"o":20.51,"t":"2026-09-08T17:00:00Z","v":548,"vw":20.48},{"c":20.51,"h":20.51,"l":20.51,"n":34,"o":20.51,"t":"2026-09-08T17:30:00Z","v":516,"vw":20.51},{"c":20.52,"h":20.52,"l":20.52,"n":3,"o":20.52,"t":"2026-09-08T17:45:00Z","v":1088,"vw":20.52},{"c":20.5,"h":20.5,"l":20.5,"n":33,"o":20.5,"t":"2026-09-08T18:00:00Z","v":505,"vw":20.5},{"c":20.4864,"h":20.4864,"l":20.4864,"n":3,"o":20.4864,"t":"2026-09-08T18:15:00Z","v":205,"vw":20.4864},{"c":20.38,"h":20.48,"l":20.37,"n":90,"o":20.48,"t":"2026-09-08T18:45:00Z","v":2179,"vw":20.42},{"c":20.375,"h":20.39,"l":20.375,"n":19,"o":20.385,"t":"2026-09-08T19:00:00Z","v":818,"vw":20.382},{"c":20.385,"h":20.41,"l":20.385,"n":54,"o":20.4,"t":"2026-09-08T19:15:00Z","v":1127,"vw":20.397725},{"c":20.39,"h":20.39,"l":20.36,"n":78,"o":20.36,"t":"2026-09-08T19:30:00Z","v":1867,"vw":20.376874},{"c":20.33,"h":20.395,"l":20.28,"n":390,"o":20.395,"t":"2026-09-08T19:45:00Z","v":15193,"vw":20.322257},{"c":20.33,"h":20.33,"l":20.33,"n":9,"o":20.33,"t":"2026-09-08T20:00:00Z","v":15412,"vw":20.33},{"c":20.18,"h":20.18,"l":20.18,"n":11,"o":20.18,"t":"2026-09-09T13:30:00Z","v":408,"vw":20.18},{"c":20.14,"h":20.145,"l":20.14,"n":7,"o":20.145,"t":"2026-09-09T13:45:00Z","v":346,"vw":20.1425},{"c":20.205,"h":20.23,"l":20.11,"n":21,"o":20.23,"t":"2026-09-09T14:00:00Z","v":1455,"vw":20.210195},{"c":20.225,"h":20.225,"l":20.2,"n":20,"o":20.2,"t":"2026-09-09T14:15:00Z","v":520,"vw":20.208333},{"c":20.3,"h":20.31,"l":20.22,"n":42,"o":20.22,"t":"2026-09-09T14:30:00Z","v":1837,"vw":20.294375},{"c":20.275,"h":20.34,"l":20.275,"n":27,"o":20.34,"t":"2026-09-09T14:45:00Z","v":1527,"vw":20.3055},{"c":20.26,"h":20.295,"l":20.24,"n":49,"o":20.25,"t":"2026-09-09T15:15:00Z","v":1985,"vw":20.2585},{"c":20.23,"h":20.23,"l":20.23,"n":7,"o":20.23,"t":"2026-09-09T15:30:00Z","v":301,"vw":20.23},{"c":20.22,"h":20.23,"l":20.22,"n":18,"o":20.23,"t":"2026-09-09T15:45:00Z","v":465,"vw":20.225},{"c":20.24,"h":20.24,"l":20.22,"n":43,"o":20.23,"t":"2026-09-09T16:00:00Z","v":1341,"vw":20.236301},{"c":20.25,"h":20.265,"l":20.24,"n":48,"o":20.24,"t":"2026-09-09T16:15:00Z","v":1861,"vw":20.246193},{"c":20.23,"h":20.23,"l":20.23,"n":29,"o":20.23,"t":"2026-09-09T16:30:00Z","v":2886,"vw":20.23},{"c":20.19,"h":20.21,"l":20.19,"n":8,"o":20.21,"t":"2026-09-09T16:45:00Z","v":347,"vw":20.2},{"c":20.2,"h":20.2,"l":20.2,"n":14,"o":20.2,"t":"2026-09-09T17:00:00Z","v":1019,"vw":20.2},{"c":20.19,"h":20.19,"l":20.19,"n":27,"o":20.19,"t":"2026-09-09T17:30:00Z","v":701,"vw":20.19},{"c":20.245,"h":20.245,"l":20.22,"n":26,"o":20.22,"t":"2026-09-09T17:45:00Z","v":921,"vw":20.231667},{"c":20.25,"h":20.255,"l":20.18,"n":52,"o":20.24,"t":"2026-09-09T18:00:00Z","v":2383,"vw":20.211094},{"c":20.255,"h":20.255,"l":20.255,"n":4,"o":20.255,"t":"2026-09-09T18:15:00Z","v":157,"vw":20.255},{"c":20.23,"h":20.27,"l":20.23,"n":55,"o":20.27,"t":"2026-09-09T18:30:00Z","v":2029,"vw":20.25625},{"c":20.28,"h":20.28,"l":20.28,"n":2,"o":20.28,"t":"2026-09-09T18:45:00Z","v":102,"vw":20.28},{"c":20.29,"h":20.29,"l":20.25,"n":15,"o":20.25,"t":"2026-09-09T19:00:00Z","v":450,"vw":20.265},{"c":20.29,"h":20.3,"l":20.29,"n":41,"o":20.29,"t":"2026-09-09T19:15:00Z","v":1700,"vw":20.291637},{"c":20.26,"h":20.3,"l":20.26,"n":59,"o":20.3,"t":"2026-09-09T19:30:00Z","v":1742,"vw":20.286178},{"c":20.29,"h":20.31,"l":20.26,"n":211,"o":20.26,"t":"2026-09-09T19:45:00Z","v":5712,"vw":20.29596},{"c":20.31,"h":20.31,"l":20.31,"n":7,"o":20.31,"t":"2026-09-09T20:00:00Z","v":15006,"vw":20.31},{"c":20.29,"h":20.3,"l":20.19,"n":18,"o":20.19,"t":"2026-09-10T13:30:00Z","v":1346,"vw":20.283688},{"c":20.09,"h":20.29,"l":20.05,"n":26,"o":20.29,"t":"2026-09-10T13:45:00Z","v":1490,"vw":20.1907},{"c":20.13,"h":20.17,"l":20.13,"n":12,"o":20.17,"t":"2026-09-10T14:00:00Z","v":636,"vw":20.15},{"c":20.31,"h":20.31,"l":20.3,"n":25,"o":20.3,"t":"2026-09-10T15:15:00Z","v":1160,"vw":20.301538},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-09-10T15:30:00Z","v":100,"vw":20.31},{"c":20.38,"h":20.38,"l":20.34,"n":17,"o":20.34,"t":"2026-09-10T16:00:00Z","v":990,"vw":20.351245},{"c":20.4,"h":20.4,"l":20.4,"n":2,"o":20.4,"t":"2026-09-10T16:15:00Z","v":108,"vw":20.4},{"c":20.3,"h":20.31,"l":20.28,"n":37,"o":20.31,"t":"2026-09-10T16:30:00Z","v":1494,"vw":20.293728},{"c":20.34,"h":20.34,"l":20.28,"n":16,"o":20.285,"t":"2026-09-10T16:45:00Z","v":754,"vw":20.297658},{"c":20.375,"h":20.375,"l":20.33,"n":21,"o":20.33,"t":"2026-09-10T17:00:00Z","v":719,"vw":20.349685},{"c":20.385,"h":20.42,"l":20.36,"n":25,"o":20.37,"t":"2026-09-10T17:15:00Z","v":921,"vw":20.384265},{"c":20.405,"h":20.41,"l":20.405,"n":20,"o":20.41,"t":"2026-09-10T17:30:00Z","v":368,"vw":20.4075},{"c":20.43,"h":20.44,"l":20.425,"n":63,"o":20.43,"t":"2026-09-10T17:45:00Z","v":1863,"vw":20.435386},{"c":20.4,"h":20.415,"l":20.4,"n":70,"o":20.415,"t":"2026-09-10T18:15:00Z","v":1588,"vw":20.406625},{"c":20.37,"h":20.4,"l":20.355,"n":32,"o":20.4,"t":"2026-09-10T18:30:00Z","v":1378,"vw":20.382736},{"c":20.33,"h":20.35,"l":20.32,"n":72,"o":20.35,"t":"2026-09-10T18:45:00Z","v":3549,"vw":20.334643},{"c":20.39,"h":20.39,"l":20.35,"n":33,"o":20.35,"t":"2026-09-10T19:00:00Z","v":1155,"vw":20.368333},{"c":20.35,"h":20.36,"l":20.35,"n":20,"o":20.36,"t":"2026-09-10T19:15:00Z","v":584,"vw":20.3525},{"c":20.36,"h":20.36,"l":20.35,"n":16,"o":20.35,"t":"2026-09-10T19:30:00Z","v":404,"vw":20.356667},{"c":20.43,"h":20.43,"l":20.38,"n":290,"o":20.4,"t":"2026-09-10T19:45:00Z","v":8235,"vw":20.40442},{"c":20.43,"h":20.43,"l":20.43,"n":5,"o":20.43,"t":"2026-09-10T20:00:00Z","v":10619,"vw":20.43},{"c":20.595,"h":20.62,"l":20.59,"n":40,"o":20.62,"t":"2026-09-11T13:30:00Z","v":2996,"vw":20.595958},{"c":20.48,"h":20.48,"l":20.48,"n":140,"o":20.48,"t":"2026-09-11T13:45:00Z","v":1365,"vw":20.48},{"c":20.37,"h":20.465,"l":20.37,"n":30,"o":20.39,"t":"2026-09-11T14:00:00Z","v":2886,"vw":20.382778},{"c":20.35,"h":20.36,"l":20.35,"n":20,"o":20.36,"t":"2026-09-11T14:45:00Z","v":5225,"vw":20.351154},{"c":20.38,"h":20.38,"l":20.35,"n":11,"o":20.35,"t":"2026-09-11T15:00:00Z","v":250,"vw":20.364706},{"c":20.335,"h":20.335,"l":20.335,"n":1,"o":20.335,"t":"2026-09-11T15:30:00Z","v":200,"vw":20.335},{"c":20.3407,"h":20.38,"l":20.3407,"n":4,"o":20.38,"t":"2026-09-11T15:45:00Z","v":363,"vw":20.366944},{"c":20.39,"h":20.39,"l":20.32,"n":7,"o":20.33,"t":"2026-09-11T16:00:00Z","v":508,"vw":20.347},{"c":20.3335,"h":20.3335,"l":20.3335,"n":2,"o":20.3335,"t":"2026-09-11T16:15:00Z","v":516,"vw":20.3335},{"c":20.37,"h":20.375,"l":20.34,"n":8,"o":20.375,"t":"2026-09-11T16:30:00Z","v":1640,"vw":20.368438},{"c":20.41,"h":20.41,"l":20.39,"n":6,"o":20.39,"t":"2026-09-11T16:45:00Z","v":225,"vw":20.4},{"c":20.37,"h":20.37,"l":20.34,"n":35,"o":20.36,"t":"2026-09-11T17:15:00Z","v":1358,"vw":20.355},{"c":20.38,"h":20.38,"l":20.33,"n":37,"o":20.38,"t":"2026-09-11T17:30:00Z","v":4521,"vw":20.343168},{"c":20.38,"h":20.38,"l":20.38,"n":17,"o":20.38,"t":"2026-09-11T17:45:00Z","v":354,"vw":20.38},{"c":20.38,"h":20.38,"l":20.38,"n":5,"o":20.38,"t":"2026-09-11T18:00:00Z","v":150,"vw":20.38},{"c":20.39,"h":20.39,"l":20.31,"n":52,"o":20.38,"t":"2026-09-11T18:15:00Z","v":2513,"vw":20.34875},{"c":20.385,"h":20.385,"l":20.385,"n":11,"o":20.385,"t":"2026-09-11T18:30:00Z","v":634,"vw":20.385},{"c":20.4,"h":20.4,"l":20.35,"n":75,"o":20.385,"t":"2026-09-11T18:45:00Z","v":2761,"vw":20.37017},{"c":20.33,"h":20.4,"l":20.33,"n":84,"o":20.4,"t":"2026-09-11T19:00:00Z","v":4953,"vw":20.360504},{"c":20.36,"h":20.36,"l":20.35,"n":13,"o":20.355,"t":"2026-09-11T19:15:00Z","v":806,"vw":20.355},{"c":20.29,"h":20.36,"l":20.27,"n":83,"o":20.36,"t":"2026-09-11T19:30:00Z","v":3202,"vw":20.295604},{"c":20.54,"h":20.54,"l":20.27,"n":290,"o":20.295,"t":"2026-09-11T19:45:00Z","v":21308,"vw":20.348113},{"c":20.54,"h":20.54,"l":20.54,"n":7,"o":20.54,"t":"2026-09-11T20:00:00Z","v":19985,"vw":20.54},{"c":20.59,"h":20.7,"l":20.54,"n":38,"o":20.54,"t":"2026-09-14T13:30:00Z","v":2211,"vw":20.566473},{"c":20.54,"h":20.54,"l":20.54,"n":2,"o":20.54,"t":"2026-09-14T13:45:00Z","v":113,"vw":20.54},{"c":20.41,"h":20.41,"l":20.41,"n":3,"o":20.41,"t":"2026-09-14T14:00:00Z","v":137,"vw":20.41},{"c":20.59,"h":20.59,"l":20.59,"n":1,"o":20.59,"t":"2026-09-14T14:15:00Z","v":100,"vw":20.59},{"c":20.34,"h":20.35,"l":20.3,"n":37,"o":20.35,"t":"2026-09-14T14:30:00Z","v":2849,"vw":20.321575},{"c":20.3,"h":20.31,"l":20.3,"n":38,"o":20.31,"t":"2026-09-14T15:00:00Z","v":1723,"vw":20.306429},{"c":20.26,"h":20.26,"l":20.26,"n":11,"o":20.26,"t":"2026-09-14T15:15:00Z","v":166,"vw":20.26},{"c":20.35,"h":20.35,"l":20.28,"n":151,"o":20.28,"t":"2026-09-14T15:30:00Z","v":4593,"vw":20.303429},{"c":20.37,"h":20.37,"l":20.36,"n":50,"o":20.37,"t":"2026-09-14T15:45:00Z","v":1095,"vw":20.368},{"c":20.37,"h":20.37,"l":20.35,"n":11,"o":20.35,"t":"2026-09-14T16:00:00Z","v":409,"vw":20.356667},{"c":20.37,"h":20.37,"l":20.35,"n":125,"o":20.35,"t":"2026-09-14T16:15:00Z","v":1804,"vw":20.367459},{"c":20.43,"h":20.49,"l":20.39,"n":188,"o":20.39,"t":"2026-09-14T16:30:00Z","v":7049,"vw":20.408754},{"c":20.42,"h":20.445,"l":20.4,"n":119,"o":20.4,"t":"2026-09-14T16:45:00Z","v":3433,"vw":20.422449},{"c":20.4,"h":20.4,"l":20.4,"n":11,"o":20.4,"t":"2026-09-14T17:00:00Z","v":377,"vw":20.4},{"c":20.415,"h":20.415,"l":20.375,"n":5,"o":20.375,"t":"2026-09-14T17:15:00Z","v":251,"vw":20.398051},{"c":20.38,"h":20.39,"l":20.38,"n":26,"o":20.39,"t":"2026-09-14T17:45:00Z","v":462,"vw":20.385},{"c":20.395,"h":20.4,"l":20.395,"n":20,"o":20.4,"t":"2026-09-14T18:15:00Z","v":616,"vw":20.39875},{"c":20.3673,"h":20.39,"l":20.3601,"n":34,"o":20.39,"t":"2026-09-14T18:30:00Z","v":1797,"vw":20.379824},{"c":20.37,"h":20.37,"l":20.37,"n":21,"o":20.37,"t":"2026-09-14T18:45:00Z","v":492,"vw":20.37},{"c":20.365,"h":20.378,"l":20.36,"n":17,"o":20.36,"t":"2026-09-14T19:00:00Z","v":715,"vw":20.371034},{"c":20.36,"h":20.3899,"l":20.36,"n":20,"o":20.375,"t":"2026-09-14T19:15:00Z","v":847,"vw":20.376463},{"c":20.32,"h":20.35,"l":20.315,"n":83,"o":20.33,"t":"2026-09-14T19:30:00Z","v":3270,"vw":20.337957},{"c":20.285,"h":20.33,"l":20.27,"n":248,"o":20.33,"t":"2026-09-14T19:45:00Z","v":12867,"vw":20.297918},{"c":20.27,"h":20.27,"l":20.27,"n":8,"o":20.27,"t":"2026-09-14T20:00:00Z","v":10678,"vw":20.27},{"c":20.5937,"h":20.5937,"l":20.5937,"n":3,"o":20.5937,"t":"2026-09-15T13:30:00Z","v":314,"vw":20.5937},{"c":20.335,"h":20.335,"l":20.335,"n":3,"o":20.335,"t":"2026-09-15T13:45:00Z","v":424,"vw":20.335},{"c":20.39,"h":20.39,"l":20.39,"n":1,"o":20.39,"t":"2026-09-15T14:30:00Z","v":245,"vw":20.39},{"c":20.3,"h":20.3,"l":20.285,"n":20,"o":20.285,"t":"2026-09-15T15:00:00Z","v":1215,"vw":20.291},{"c":20.3,"h":20.3799,"l":20.295,"n":16,"o":20.3799,"t":"2026-09-15T15:15:00Z","v":713,"vw":20.31165},{"c":20.27,"h":20.28,"l":20.27,"n":31,"o":20.28,"t":"2026-09-15T15:30:00Z","v":3192,"vw":20.272526},{"c":20.28,"h":20.28,"l":20.26,"n":47,"o":20.28,"t":"2026-09-15T15:45:00Z","v":3021,"vw":20.262411},{"c":20.245,"h":20.27,"l":20.23,"n":135,"o":20.26,"t":"2026-09-15T16:00:00Z","v":9991,"vw":20.248772},{"c":20.3,"h":20.33,"l":20.26,"n":144,"o":20.26,"t":"2026-09-15T16:15:00Z","v":7431,"vw":20.275831},{"c":20.29,"h":20.31,"l":20.29,"n":8,"o":20.31,"t":"2026-09-15T16:30:00Z","v":1062,"vw":20.307879},{"c":20.3,"h":20.31,"l":20.29,"n":25,"o":20.31,"t":"2026-09-15T16:45:00Z","v":1013,"vw":20.300706},{"c":20.33,"h":20.385,"l":20.31,"n":102,"o":20.31,"t":"2026-09-15T17:00:00Z","v":2787,"vw":20.335159},{"c":20.37,"h":20.37,"l":20.33,"n":9,"o":20.33,"t":"2026-09-15T17:15:00Z","v":389,"vw":20.343699},{"c":20.34,"h":20.38,"l":20.34,"n":11,"o":20.38,"t":"2026-09-15T17:30:00Z","v":634,"vw":20.353333},{"c":20.35,"h":20.405,"l":20.35,"n":43,"o":20.355,"t":"2026-09-15T17:45:00Z","v":2132,"vw":20.375743},{"c":20.405,"h":20.405,"l":20.3,"n":102,"o":20.355,"t":"2026-09-15T18:00:00Z","v":4635,"vw":20.329044},{"c":20.36,"h":20.405,"l":20.36,"n":8,"o":20.39,"t":"2026-09-15T18:15:00Z","v":737,"vw":20.385898},{"c":20.35,"h":20.35,"l":20.35,"n":6,"o":20.35,"t":"2026-09-15T18:30:00Z","v":331,"vw":20.35},{"c":20.37,"h":20.405,"l":20.36,"n":11,"o":20.405,"t":"2026-09-15T18:45:00Z","v":696,"vw":20.37127},{"c":20.45,"h":20.5,"l":20.42,"n":118,"o":20.42,"t":"2026-09-15T19:00:00Z","v":3733,"vw":20.462447},{"c":20.42,"h":20.44,"l":20.415,"n":31,"o":20.44,"t":"2026-09-15T19:15:00Z","v":1267,"vw":20.42625},{"c":20.395,"h":20.43,"l":20.38,"n":98,"o":20.4,"t":"2026-09-15T19:30:00Z","v":3200,"vw":20.404688},{"c":20.37,"h":20.4,"l":20.36,"n":471,"o":20.37,"t":"2026-09-15T19:45:00Z","v":15158,"vw":20.378872},{"c":20.37,"h":20.37,"l":20.37,"n":9,"o":20.37,"t":"2026-09-15T20:00:00Z","v":17105,"vw":20.37},{"c":20.4337,"h":20.4337,"l":20.4337,"n":1,"o":20.4337,"t":"2026-09-16T13:00:00Z","v":500,"vw":20.4337},{"c":20.38,"h":20.38,"l":20.285,"n":20,"o":20.305,"t":"2026-09-16T13:30:00Z","v":915,"vw":20.319286},{"c":20.33,"h":20.33,"l":20.33,"n":7,"o":20.33,"t":"2026-09-16T13:45:00Z","v":674,"vw":20.33},{"c":20.41,"h":20.41,"l":20.325,"n":26,"o":20.325,"t":"2026-09-16T14:00:00Z","v":1435,"vw":20.352574},{"c":20.255,"h":20.3,"l":20.255,"n":8,"o":20.3,"t":"2026-09-16T14:15:00Z","v":471,"vw":20.288998},{"c":20.31,"h":20.31,"l":20.255,"n":25,"o":20.255,"t":"2026-09-16T14:30:00Z","v":690,"vw":20.279},{"c":20.27,"h":20.27,"l":20.265,"n":8,"o":20.265,"t":"2026-09-16T14:45:00Z","v":313,"vw":20.2675},{"c":20.345,"h":20.345,"l":20.345,"n":14,"o":20.345,"t":"2026-09-16T15:00:00Z","v":689,"vw":20.345},{"c":20.34,"h":20.3725,"l":20.34,"n":23,"o":20.3725,"t":"2026-09-16T15:15:00Z","v":1077,"vw":20.368042},{"c":20.3,"h":20.33,"l":20.3,"n":39,"o":20.3,"t":"2026-09-16T15:30:00Z","v":1079,"vw":20.309422},{"c":20.32,"h":20.345,"l":20.3,"n":30,"o":20.3,"t":"2026-09-16T15:45:00Z","v":1798,"vw":20.3225},{"c":20.33,"h":20.33,"l":20.33,"n":14,"o":20.33,"t":"2026-09-16T16:00:00Z","v":609,"vw":20.33},{"c":20.33,"h":20.33,"l":20.33,"n":2,"o":20.33,"t":"2026-09-16T16:15:00Z","v":139,"vw":20.33},{"c":20.3475,"h":20.3475,"l":20.335,"n":17,"o":20.335,"t":"2026-09-16T16:30:00Z","v":434,"vw":20.340833},{"c":20.42,"h":20.42,"l":20.38,"n":25,"o":20.38,"t":"2026-09-16T16:45:00Z","v":835,"vw":20.397153},{"c":20.4324,"h":20.4324,"l":20.43,"n":49,"o":20.43,"t":"2026-09-16T17:00:00Z","v":832,"vw":20.431555},{"c":20.44,"h":20.44,"l":20.44,"n":24,"o":20.44,"t":"2026-09-16T17:15:00Z","v":530,"vw":20.44},{"c":20.48,"h":20.49,"l":20.43,"n":51,"o":20.49,"t":"2026-09-16T17:30:00Z","v":1810,"vw":20.460167},{"c":20.385,"h":20.47,"l":20.3,"n":70,"o":20.465,"t":"2026-09-16T18:00:00Z","v":3178,"vw":20.3915},{"c":20.33,"h":20.33,"l":20.32,"n":24,"o":20.32,"t":"2026-09-16T18:15:00Z","v":457,"vw":20.325},{"c":20.22,"h":20.36,"l":20.22,"n":122,"o":20.36,"t":"2026-09-16T18:30:00Z","v":4877,"vw":20.291443},{"c":20.21,"h":20.305,"l":20.21,"n":91,"o":20.2963,"t":"2026-09-16T18:45:00Z","v":2800,"vw":20.245342},{"c":20.2,"h":20.26,"l":20.155,"n":144,"o":20.25,"t":"2026-09-16T19:00:00Z","v":5637,"vw":20.207536},{"c":20.24,"h":20.24,"l":20.15,"n":117,"o":20.2,"t":"2026-09-16T19:15:00Z","v":4555,"vw":20.180696},{"c":20.365,"h":20.365,"l":20.29,"n":98,"o":20.29,"t":"2026-09-16T19:30:00Z","v":3753,"vw":20.330656},{"c":20.54,"h":20.54,"l":20.37,"n":339,"o":20.37,"t":"2026-09-16T19:45:00Z","v":8332,"vw":20.475092},{"c":20.52,"h":20.52,"l":20.52,"n":11,"o":20.52,"t":"2026-09-16T20:00:00Z","v":15731,"vw":20.52},{"c":20.68,"h":20.68,"l":20.68,"n":1,"o":20.68,"t":"2026-09-17T08:45:00Z","v":134,"vw":20.68},{"c":20.52,"h":20.69,"l":20.52,"n":43,"o":20.69,"t":"2026-09-17T13:30:00Z","v":1486,"vw":20.668622},{"c":20.38,"h":20.38,"l":20.38,"n":8,"o":20.38,"t":"2026-09-17T13:45:00Z","v":331,"vw":20.38},{"c":20.35,"h":20.35,"l":20.26,"n":28,"o":20.35,"t":"2026-09-17T14:00:00Z","v":1108,"vw":20.284545},{"c":20.32,"h":20.34,"l":20.32,"n":20,"o":20.33,"t":"2026-09-17T14:15:00Z","v":793,"vw":20.332857},{"c":20.37,"h":20.37,"l":20.26,"n":82,"o":20.26,"t":"2026-09-17T14:30:00Z","v":3037,"vw":20.299788},{"c":20.33,"h":20.33,"l":20.32,"n":16,"o":20.32,"t":"2026-09-17T14:45:00Z","v":723,"vw":20.321667},{"c":20.4,"h":20.4,"l":20.39,"n":18,"o":20.39,"t":"2026-09-17T15:00:00Z","v":581,"vw":20.395},{"c":20.34,"h":20.34,"l":20.34,"n":6,"o":20.34,"t":"2026-09-17T15:15:00Z","v":411,"vw":20.34},{"c":20.34,"h":20.34,"l":20.34,"n":8,"o":20.34,"t":"2026-09-17T15:45:00Z","v":227,"vw":20.34},{"c":20.375,"h":20.42,"l":20.34,"n":25,"o":20.42,"t":"2026-09-17T16:00:00Z","v":1954,"vw":20.362511},{"c":20.385,"h":20.385,"l":20.365,"n":48,"o":20.3775,"t":"2026-09-17T16:15:00Z","v":1856,"vw":20.375099},{"c":20.37,"h":20.37,"l":20.37,"n":9,"o":20.37,"t":"2026-09-17T16:30:00Z","v":179,"vw":20.37},{"c":20.35,"h":20.35,"l":20.35,"n":12,"o":20.35,"t":"2026-09-17T16:45:00Z","v":255,"vw":20.35},{"c":20.32,"h":20.335,"l":20.32,"n":14,"o":20.335,"t":"2026-09-17T17:15:00Z","v":337,"vw":20.328976},{"c":20.3175,"h":20.3175,"l":20.285,"n":31,"o":20.285,"t":"2026-09-17T17:30:00Z","v":760,"vw":20.302083},{"c":20.35,"h":20.35,"l":20.29,"n":51,"o":20.31,"t":"2026-09-17T17:45:00Z","v":1576,"vw":20.32071},{"c":20.3,"h":20.32,"l":20.3,"n":28,"o":20.32,"t":"2026-09-17T18:15:00Z","v":754,"vw":20.304866},{"c":20.29,"h":20.29,"l":20.29,"n":26,"o":20.29,"t":"2026-09-17T18:30:00Z","v":2061,"vw":20.29},{"c":20.27,"h":20.3,"l":20.23,"n":67,"o":20.29,"t":"2026-09-17T18:45:00Z","v":4488,"vw":20.276358},{"c":20.24,"h":20.27,"l":20.24,"n":102,"o":20.26,"t":"2026-09-17T19:00:00Z","v":3649,"vw":20.255289},{"c":20.23,"h":20.23,"l":20.215,"n":47,"o":20.225,"t":"2026-09-17T19:15:00Z","v":1132,"vw":20.221274},{"c":20.255,"h":20.255,"l":20.195,"n":57,"o":20.195,"t":"2026-09-17T19:30:00Z","v":1484,"vw":20.221094},{"c":20.28,"h":20.33,"l":20.2,"n":380,"o":20.2,"t":"2026-09-17T19:45:00Z","v":7437,"vw":20.287157},{"c":20.29,"h":20.29,"l":20.29,"n":7,"o":20.29,"t":"2026-09-17T20:00:00Z","v":11527,"vw":20.29},{"c":20.18,"h":20.18,"l":20.11,"n":29,"o":20.16,"t":"2026-09-18T13:30:00Z","v":16380,"vw":20.158738},{"c":20.1578,"h":20.18,"l":20.1578,"n":14,"o":20.18,"t":"2026-09-18T14:00:00Z","v":1515,"vw":20.176239},{"c":20.24,"h":20.24,"l":20.24,"n":22,"o":20.24,"t":"2026-09-18T14:15:00Z","v":689,"vw":20.24},{"c":20.16,"h":20.18,"l":20.16,"n":4,"o":20.17,"t":"2026-09-18T15:00:00Z","v":538,"vw":20.16602},{"c":20.17,"h":20.2,"l":20.115,"n":83,"o":20.2,"t":"2026-09-18T15:15:00Z","v":3850,"vw":20.15734},{"c":20.23,"h":20.25,"l":20.175,"n":30,"o":20.25,"t":"2026-09-18T16:00:00Z","v":2071,"vw":20.202987},{"c":20.19,"h":20.23,"l":20.19,"n":11,"o":20.23,"t":"2026-09-18T16:15:00Z","v":575,"vw":20.206},{"c":20.19,"h":20.19,"l":20.19,"n":5,"o":20.19,"t":"2026-09-18T16:30:00Z","v":230,"vw":20.19},{"c":20.23,"h":20.245,"l":20.165,"n":18,"o":20.165,"t":"2026-09-18T16:45:00Z","v":1165,"vw":20.226112},{"c":20.29,"h":20.29,"l":20.29,"n":11,"o":20.29,"t":"2026-09-18T17:15:00Z","v":591,"vw":20.29},{"c":20.31,"h":20.31,"l":20.29,"n":11,"o":20.29,"t":"2026-09-18T17:45:00Z","v":310,"vw":20.3},{"c":20.34,"h":20.34,"l":20.34,"n":5,"o":20.34,"t":"2026-09-18T18:00:00Z","v":223,"vw":20.34},{"c":20.32,"h":20.32,"l":20.29,"n":36,"o":20.29,"t":"2026-09-18T18:30:00Z","v":1203,"vw":20.300086},{"c":20.35,"h":20.35,"l":20.29,"n":5,"o":20.3,"t":"2026-09-18T18:45:00Z","v":1104,"vw":20.298173},{"c":20.35,"h":20.3899,"l":20.345,"n":9,"o":20.345,"t":"2026-09-18T19:00:00Z","v":594,"vw":20.368994},{"c":20.35,"h":20.35,"l":20.35,"n":14,"o":20.35,"t":"2026-09-18T19:15:00Z","v":265,"vw":20.35},{"c":20.41,"h":20.41,"l":20.35,"n":53,"o":20.35,"t":"2026-09-18T19:30:00Z","v":1414,"vw":20.362275},{"c":20.31,"h":20.385,"l":20.2,"n":287,"o":20.33,"t":"2026-09-18T19:45:00Z","v":23966,"vw":20.289668},{"c":20.31,"h":20.31,"l":20.31,"n":10,"o":20.31,"t":"2026-09-18T20:00:00Z","v":86746,"vw":20.31},{"c":20.32,"h":20.515,"l":20.3,"n":14,"o":20.3,"t":"2026-09-21T13:30:00Z","v":837,"vw":20.387797},{"c":20.42,"h":20.48,"l":20.42,"n":12,"o":20.48,"t":"2026-09-21T13:45:00Z","v":1344,"vw":20.425709},{"c":20.3,"h":20.3,"l":20.3,"n":19,"o":20.3,"t":"2026-09-21T14:15:00Z","v":507,"vw":20.3},{"c":20.355,"h":20.365,"l":20.3,"n":16,"o":20.31,"t":"2026-09-21T14:30:00Z","v":1061,"vw":20.347136},{"c":20.43,"h":20.43,"l":20.355,"n":30,"o":20.355,"t":"2026-09-21T14:45:00Z","v":2034,"vw":20.39375},{"c":20.37,"h":20.37,"l":20.37,"n":7,"o":20.37,"t":"2026-09-21T15:00:00Z","v":164,"vw":20.37},{"c":20.36,"h":20.36,"l":20.36,"n":3,"o":20.36,"t":"2026-09-21T15:30:00Z","v":166,"vw":20.36},{"c":20.435,"h":20.435,"l":20.39,"n":49,"o":20.39,"t":"2026-09-21T16:00:00Z","v":1700,"vw":20.404619},{"c":20.46,"h":20.4827,"l":20.46,"n":3,"o":20.4827,"t":"2026-09-21T16:15:00Z","v":969,"vw":20.46999},{"c":20.42,"h":20.42,"l":20.39,"n":38,"o":20.39,"t":"2026-09-21T16:30:00Z","v":1092,"vw":20.398},{"c":20.43,"h":20.44,"l":20.43,"n":22,"o":20.44,"t":"2026-09-21T16:45:00Z","v":1016,"vw":20.438804},{"c":20.44,"h":20.44,"l":20.41,"n":35,"o":20.43,"t":"2026-09-21T17:00:00Z","v":1048,"vw":20.42609},{"c":20.43,"h":20.46,"l":20.43,"n":30,"o":20.45,"t":"2026-09-21T17:15:00Z","v":907,"vw":20.447455},{"c":20.43,"h":20.43,"l":20.43,"n":7,"o":20.43,"t":"2026-09-21T17:30:00Z","v":208,"vw":20.43},{"c":20.45,"h":20.46,"l":20.43,"n":44,"o":20.4399,"t":"2026-09-21T17:45:00Z","v":7204,"vw":20.443724},{"c":20.47,"h":20.47,"l":20.46,"n":14,"o":20.46,"t":"2026-09-21T18:15:00Z","v":388,"vw":20.466667},{"c":20.5,"h":20.52,"l":20.49,"n":37,"o":20.505,"t":"2026-09-21T18:30:00Z","v":924,"vw":20.503407},{"c":20.5625,"h":20.565,"l":20.51,"n":20,"o":20.51,"t":"2026-09-21T18:45:00Z","v":703,"vw":20.5355},{"c":20.535,"h":20.552,"l":20.535,"n":35,"o":20.55,"t":"2026-09-21T19:15:00Z","v":1338,"vw":20.547569},{"c":20.565,"h":20.565,"l":20.52,"n":63,"o":20.53,"t":"2026-09-21T19:30:00Z","v":2975,"vw":20.54086},{"c":20.46,"h":20.56,"l":20.46,"n":188,"o":20.56,"t":"2026-09-21T19:45:00Z","v":5703,"vw":20.512874},{"c":20.5,"h":20.5,"l":20.5,"n":8,"o":20.5,"t":"2026-09-21T20:00:00Z","v":11272,"vw":20.5},{"c":20.54,"h":20.63,"l":20.54,"n":14,"o":20.63,"t":"2026-09-22T13:30:00Z","v":1704,"vw":20.572784},{"c":20.73,"h":20.74,"l":20.72,"n":21,"o":20.74,"t":"2026-09-22T14:00:00Z","v":1116,"vw":20.729189},{"c":20.555,"h":20.63,"l":20.555,"n":19,"o":20.63,"t":"2026-09-22T14:30:00Z","v":819,"vw":20.569286},{"c":20.46,"h":20.555,"l":20.46,"n":18,"o":20.555,"t":"2026-09-22T14:45:00Z","v":1289,"vw":20.541},{"c":20.46,"h":20.46,"l":20.4301,"n":16,"o":20.4301,"t":"2026-09-22T15:00:00Z","v":1179,"vw":20.443697},{"c":20.49,"h":20.49,"l":20.445,"n":18,"o":20.445,"t":"2026-09-22T15:15:00Z","v":468,"vw":20.465455},{"c":20.45,"h":20.46,"l":20.45,"n":17,"o":20.46,"t":"2026-09-22T15:30:00Z","v":538,"vw":20.453333},{"c":20.464,"h":20.464,"l":20.43,"n":31,"o":20.43,"t":"2026-09-22T15:45:00Z","v":908,"vw":20.442147},{"c":20.49,"h":20.49,"l":20.49,"n":8,"o":20.49,"t":"2026-09-22T16:00:00Z","v":179,"vw":20.49},{"c":20.5,"h":20.51,"l":20.5,"n":18,"o":20.51,"t":"2026-09-22T16:15:00Z","v":472,"vw":20.503333},{"c":20.48,"h":20.48,"l":20.48,"n":11,"o":20.48,"t":"2026-09-22T16:30:00Z","v":263,"vw":20.48},{"c":20.47,"h":20.47,"l":20.42,"n":51,"o":20.43,"t":"2026-09-22T16:45:00Z","v":1673,"vw":20.435013},{"c":20.51,"h":20.51,"l":20.49,"n":18,"o":20.49,"t":"2026-09-22T17:15:00Z","v":652,"vw":20.495},{"c":20.49,"h":20.49,"l":20.39,"n":27,"o":20.49,"t":"2026-09-22T17:30:00Z","v":1169,"vw":20.45325},{"c":20.51,"h":20.51,"l":20.45,"n":77,"o":20.49,"t":"2026-09-22T17:45:00Z","v":3527,"vw":20.4835},{"c":20.515,"h":20.52,"l":20.505,"n":17,"o":20.52,"t":"2026-09-22T18:00:00Z","v":1018,"vw":20.515556},{"c":20.47,"h":20.51,"l":20.46,"n":21,"o":20.49,"t":"2026-09-22T18:15:00Z","v":1274,"vw":20.485779},{"c":20.44,"h":20.49,"l":20.44,"n":40,"o":20.47,"t":"2026-09-22T18:30:00Z","v":1948,"vw":20.471154},{"c":20.41,"h":20.44,"l":20.4,"n":37,"o":20.43,"t":"2026-09-22T18:45:00Z","v":2221,"vw":20.422157},{"c":20.38,"h":20.41,"l":20.36,"n":38,"o":20.41,"t":"2026-09-22T19:00:00Z","v":1705,"vw":20.372353},{"c":20.395,"h":20.4,"l":20.355,"n":72,"o":20.36,"t":"2026-09-22T19:15:00Z","v":4040,"vw":20.376734},{"c":20.44,"h":20.44,"l":20.4,"n":105,"o":20.4,"t":"2026-09-22T19:30:00Z","v":4241,"vw":20.421168},{"c":20.44,"h":20.475,"l":20.39,"n":398,"o":20.43,"t":"2026-09-22T19:45:00Z","v":15572,"vw":20.436645},{"c":20.84,"h":20.84,"l":20.44,"n":7,"o":20.44,"t":"2026-09-22T20:00:00Z","v":18214,"vw":20.44551},{"c":20.37,"h":20.37,"l":20.37,"n":5,"o":20.37,"t":"2026-09-23T13:30:00Z","v":298,"vw":20.37},{"c":20.38,"h":20.41,"l":20.36,"n":33,"o":20.36,"t":"2026-09-23T13:45:00Z","v":2669,"vw":20.364246},{"c":20.345,"h":20.36,"l":20.345,"n":4,"o":20.36,"t":"2026-09-23T14:00:00Z","v":301,"vw":20.355},{"c":20.34,"h":20.34,"l":20.34,"n":11,"o":20.34,"t":"2026-09-23T14:15:00Z","v":376,"vw":20.34},{"c":20.25,"h":20.285,"l":20.25,"n":47,"o":20.27,"t":"2026-09-23T14:30:00Z","v":2159,"vw":20.26125},{"c":20.26,"h":20.26,"l":20.25,"n":5,"o":20.25,"t":"2026-09-23T14:45:00Z","v":210,"vw":20.255},{"c":20.19,"h":20.27,"l":20.19,"n":83,"o":20.26,"t":"2026-09-23T15:15:00Z","v":2658,"vw":20.237},{"c":20.23,"h":20.23,"l":20.22,"n":26,"o":20.22,"t":"2026-09-23T15:30:00Z","v":960,"vw":20.221667},{"c":20.22,"h":20.23,"l":20.22,"n":30,"o":20.23,"t":"2026-09-23T15:45:00Z","v":661,"vw":20.223333},{"c":20.2,"h":20.21,"l":20.2,"n":30,"o":20.21,"t":"2026-09-23T16:00:00Z","v":1468,"vw":20.200954},{"c":20.2,"h":20.21,"l":20.2,"n":46,"o":20.2,"t":"2026-09-23T16:15:00Z","v":2092,"vw":20.201843},{"c":20.2601,"h":20.2601,"l":20.23,"n":28,"o":20.23,"t":"2026-09-23T16:30:00Z","v":1457,"vw":20.250232},{"c":20.22,"h":20.22,"l":20.22,"n":3,"o":20.22,"t":"2026-09-23T16:45:00Z","v":118,"vw":20.22},{"c":20.185,"h":20.2,"l":20.14,"n":91,"o":20.2,"t":"2026-09-23T17:00:00Z","v":4015,"vw":20.1792},{"c":20.185,"h":20.185,"l":20.16,"n":24,"o":20.16,"t":"2026-09-23T17:30:00Z","v":539,"vw":20.173333},{"c":20.23,"h":20.23,"l":20.21,"n":27,"o":20.21,"t":"2026-09-23T17:45:00Z","v":623,"vw":20.216667},{"c":20.2,"h":20.255,"l":20.16,"n":176,"o":20.23,"t":"2026-09-23T18:00:00Z","v":10765,"vw":20.218912},{"c":20.205,"h":20.215,"l":20.19,"n":66,"o":20.19,"t":"2026-09-23T18:15:00Z","v":1738,"vw":20.203182},{"c":20.17,"h":20.17,"l":20.16,"n":55,"o":20.16,"t":"2026-09-23T18:30:00Z","v":2910,"vw":20.162947},{"c":20.19,"h":20.19,"l":20.16,"n":139,"o":20.16,"t":"2026-09-23T18:45:00Z","v":5426,"vw":20.167959},{"c":20.205,"h":20.21,"l":20.16,"n":102,"o":20.18,"t":"2026-09-23T19:00:00Z","v":5841,"vw":20.195828},{"c":20.2,"h":20.215,"l":20.18,"n":129,"o":20.205,"t":"2026-09-23T19:15:00Z","v":5786,"vw":20.20184},{"c":20.205,"h":20.23,"l":20.14,"n":190,"o":20.2,"t":"2026-09-23T19:30:00Z","v":8551,"vw":20.181924},{"c":20.19,"h":20.2,"l":20.12,"n":475,"o":20.195,"t":"2026-09-23T19:45:00Z","v":27275,"vw":20.172407},{"c":20.18,"h":20.18,"l":20.18,"n":5,"o":20.18,"t":"2026-09-23T20:00:00Z","v":16856,"vw":20.18},{"c":20.485,"h":20.485,"l":20.19,"n":10,"o":20.19,"t":"2026-09-24T13:45:00Z","v":408,"vw":20.358571},{"c":20.16,"h":20.16,"l":20.16,"n":3,"o":20.16,"t":"2026-09-24T14:30:00Z","v":110,"vw":20.16},{"c":20.15,"h":20.165,"l":20.15,"n":38,"o":20.15,"t":"2026-09-24T14:45:00Z","v":2110,"vw":20.151071},{"c":20.16,"h":20.16,"l":20.16,"n":6,"o":20.16,"t":"2026-09-24T15:00:00Z","v":256,"vw":20.16},{"c":20.22,"h":20.22,"l":20.22,"n":3,"o":20.22,"t":"2026-09-24T15:30:00Z","v":302,"vw":20.22},{"c":20.23,"h":20.23,"l":20.17,"n":46,"o":20.2,"t":"2026-09-24T15:45:00Z","v":1670,"vw":20.205},{"c":20.18,"h":20.21,"l":20.18,"n":6,"o":20.21,"t":"2026-09-24T16:00:00Z","v":929,"vw":20.187384},{"c":20.34,"h":20.34,"l":20.25,"n":88,"o":20.25,"t":"2026-09-24T16:15:00Z","v":2616,"vw":20.307512},{"c":20.41,"h":20.41,"l":20.37,"n":41,"o":20.37,"t":"2026-09-24T16:30:00Z","v":1549,"vw":20.38625},{"c":20.36,"h":20.36,"l":20.36,"n":4,"o":20.36,"t":"2026-09-24T16:45:00Z","v":107,"vw":20.36},{"c":20.36,"h":20.3614,"l":20.36,"n":20,"o":20.36,"t":"2026-09-24T17:00:00Z","v":702,"vw":20.36035},{"c":20.36,"h":20.36,"l":20.36,"n":5,"o":20.36,"t":"2026-09-24T17:15:00Z","v":285,"vw":20.36},{"c":20.34,"h":20.34,"l":20.34,"n":11,"o":20.34,"t":"2026-09-24T17:45:00Z","v":431,"vw":20.34},{"c":20.37,"h":20.37,"l":20.345,"n":53,"o":20.35,"t":"2026-09-24T18:00:00Z","v":1459,"vw":20.352206},{"c":20.39,"h":20.39,"l":20.39,"n":5,"o":20.39,"t":"2026-09-24T18:15:00Z","v":127,"vw":20.39},{"c":20.36,"h":20.36,"l":20.325,"n":28,"o":20.325,"t":"2026-09-24T18:30:00Z","v":982,"vw":20.345352},{"c":20.27,"h":20.32,"l":20.24,"n":111,"o":20.32,"t":"2026-09-24T18:45:00Z","v":3462,"vw":20.279544},{"c":20.26,"h":20.28,"l":20.25,"n":72,"o":20.26,"t":"2026-09-24T19:00:00Z","v":3770,"vw":20.263036},{"c":20.31,"h":20.31,"l":20.24,"n":80,"o":20.25,"t":"2026-09-24T19:15:00Z","v":3915,"vw":20.256786},{"c":20.3,"h":20.31,"l":20.26,"n":121,"o":20.27,"t":"2026-09-24T19:30:00Z","v":5060,"vw":20.291017},{"c":20.28,"h":20.305,"l":20.26,"n":403,"o":20.3,"t":"2026-09-24T19:45:00Z","v":15435,"vw":20.282459},{"c":20.27,"h":20.27,"l":20.27,"n":6,"o":20.27,"t":"2026-09-24T20:00:00Z","v":17314,"vw":20.27},{"c":20.365,"h":20.365,"l":20.27,"n":9,"o":20.27,"t":"2026-09-25T13:30:00Z","v":455,"vw":20.302109},{"c":20.36,"h":20.36,"l":20.36,"n":18,"o":20.36,"t":"2026-09-25T13:45:00Z","v":1403,"vw":20.36},{"c":20.34,"h":20.34,"l":20.34,"n":8,"o":20.34,"t":"2026-09-25T15:00:00Z","v":308,"vw":20.34},{"c":20.3,"h":20.3,"l":20.27,"n":21,"o":20.27,"t":"2026-09-25T15:45:00Z","v":601,"vw":20.285},{"c":20.465,"h":20.465,"l":20.38,"n":22,"o":20.38,"t":"2026-09-25T16:00:00Z","v":556,"vw":20.4325},{"c":20.42,"h":20.42,"l":20.42,"n":1,"o":20.42,"t":"2026-09-25T17:00:00Z","v":196,"vw":20.42},{"c":20.34,"h":20.36,"l":20.34,"n":22,"o":20.36,"t":"2026-09-25T17:15:00Z","v":658,"vw":20.344545},{"c":20.32,"h":20.395,"l":20.32,"n":24,"o":20.395,"t":"2026-09-25T17:30:00Z","v":1547,"vw":20.351866},{"c":20.325,"h":20.33,"l":20.27,"n":19,"o":20.27,"t":"2026-09-25T17:45:00Z","v":856,"vw":20.2975},{"c":20.36,"h":20.36,"l":20.31,"n":69,"o":20.325,"t":"2026-09-25T18:00:00Z","v":2512,"vw":20.335},{"c":20.37,"h":20.37,"l":20.36,"n":42,"o":20.37,"t":"2026-09-25T18:15:00Z","v":1612,"vw":20.365025},{"c":20.33,"h":20.35,"l":20.32,"n":50,"o":20.34,"t":"2026-09-25T18:30:00Z","v":1469,"vw":20.336528},{"c":20.38,"h":20.38,"l":20.34,"n":37,"o":20.34,"t":"2026-09-25T18:45:00Z","v":1523,"vw":20.352861},{"c":20.36,"h":20.375,"l":20.355,"n":91,"o":20.365,"t":"2026-09-25T19:00:00Z","v":2961,"vw":20.365222},{"c":20.385,"h":20.385,"l":20.315,"n":49,"o":20.365,"t":"2026-09-25T19:15:00Z","v":1786,"vw":20.35044},{"c":20.39,"h":20.39,"l":20.32,"n":141,"o":20.375,"t":"2026-09-25T19:30:00Z","v":5411,"vw":20.349305},{"c":20.35,"h":20.38,"l":20.305,"n":459,"o":20.38,"t":"2026-09-25T19:45:00Z","v":14155,"vw":20.345195},{"c":20.34,"h":20.34,"l":20.34,"n":7,"o":20.34,"t":"2026-09-25T20:00:00Z","v":19837,"vw":20.34},{"c":20.255,"h":20.255,"l":20.24,"n":7,"o":20.24,"t":"2026-09-28T13:30:00Z","v":259,"vw":20.245929},{"c":20.24,"h":20.25,"l":20.19,"n":43,"o":20.25,"t":"2026-09-28T14:00:00Z","v":1629,"vw":20.244753},{"c":20.295,"h":20.295,"l":20.21,"n":5,"o":20.21,"t":"2026-09-28T14:15:00Z","v":361,"vw":20.260147},{"c":20.25,"h":20.27,"l":20.25,"n":18,"o":20.27,"t":"2026-09-28T14:30:00Z","v":721,"vw":20.262114},{"c":20.17,"h":20.2506,"l":20.17,"n":40,"o":20.2506,"t":"2026-09-28T15:00:00Z","v":1376,"vw":20.217435},{"c":20.21,"h":20.21,"l":20.17,"n":17,"o":20.17,"t":"2026-09-28T15:15:00Z","v":650,"vw":20.202},{"c":20.21,"h":20.21,"l":20.21,"n":19,"o":20.21,"t":"2026-09-28T15:30:00Z","v":214,"vw":20.21},{"c":20.19,"h":20.19,"l":20.19,"n":1,"o":20.19,"t":"2026-09-28T16:00:00Z","v":100,"vw":20.19},{"c":20.23,"h":20.24,"l":20.18,"n":60,"o":20.18,"t":"2026-09-28T16:15:00Z","v":1438,"vw":20.211667},{"c":20.21,"h":20.23,"l":20.21,"n":34,"o":20.21,"t":"2026-09-28T16:30:00Z","v":1770,"vw":20.216975},{"c":20.21,"h":20.23,"l":20.21,"n":15,"o":20.23,"t":"2026-09-28T16:45:00Z","v":696,"vw":20.214474},{"c":20.26,"h":20.27,"l":20.1714,"n":99,"o":20.22,"t":"2026-09-28T17:00:00Z","v":5786,"vw":20.214866},{"c":20.19,"h":20.19,"l":20.19,"n":3,"o":20.19,"t":"2026-09-28T17:15:00Z","v":497,"vw":20.19},{"c":20.18,"h":20.18,"l":20.135,"n":124,"o":20.16,"t":"2026-09-28T17:30:00Z","v":7482,"vw":20.16097},{"c":20.12,"h":20.16,"l":20.12,"n":9,"o":20.16,"t":"2026-09-28T17:45:00Z","v":648,"vw":20.132},{"c":20.15,"h":20.15,"l":20.125,"n":43,"o":20.13,"t":"2026-09-28T18:00:00Z","v":2260,"vw":20.133748},{"c":20.12,"h":20.16,"l":20.12,"n":31,"o":20.12,"t":"2026-09-28T18:15:00Z","v":2370,"vw":20.145135},{"c":20.065,"h":20.13,"l":20.05,"n":144,"o":20.12,"t":"2026-09-28T18:30:00Z","v":8466,"vw":20.10192},{"c":20.08,"h":20.09,"l":20.065,"n":55,"o":20.08,"t":"2026-09-28T18:45:00Z","v":3108,"vw":20.075471},{"c":20.08,"h":20.08,"l":20.08,"n":40,"o":20.08,"t":"2026-09-28T19:00:00Z","v":1929,"vw":20.08},{"c":20.07,"h":20.075,"l":20.07,"n":5,"o":20.07,"t":"2026-09-28T19:15:00Z","v":667,"vw":20.071055},{"c":20.15,"h":20.17,"l":20.11,"n":53,"o":20.12,"t":"2026-09-28T19:30:00Z","v":2751,"vw":20.134444},{"c":20.21,"h":20.21,"l":20.155,"n":207,"o":20.17,"t":"2026-09-28T19:45:00Z","v":7601,"vw":20.175473},{"c":20.21,"h":20.21,"l":20.21,"n":7,"o":20.21,"t":"2026-09-28T20:00:00Z","v":13040,"vw":20.21},{"c":20.27,"h":20.27,"l":20.27,"n":8,"o":20.27,"t":"2026-09-29T13:30:00Z","v":244,"vw":20.27},{"c":20.18,"h":20.18,"l":20.11,"n":26,"o":20.11,"t":"2026-09-29T14:00:00Z","v":1169,"vw":20.149259},{"c":20.1,"h":20.1,"l":20.1,"n":13,"o":20.1,"t":"2026-09-29T14:30:00Z","v":670,"vw":20.1},{"c":20.1,"h":20.13,"l":20.1,"n":67,"o":20.13,"t":"2026-09-29T14:45:00Z","v":5337,"vw":20.104554},{"c":20.03,"h":20.07,"l":20.03,"n":30,"o":20.04,"t":"2026-09-29T15:00:00Z","v":1215,"vw":20.046166},{"c":19.995,"h":20.02,"l":19.96,"n":32,"o":20.02,"t":"2026-09-29T15:15:00Z","v":26281,"vw":20.009172},{"c":19.945,"h":19.995,"l":19.92,"n":75,"o":19.995,"t":"2026-09-29T15:30:00Z","v":5639,"vw":19.958868},{"c":19.86,"h":19.945,"l":19.86,"n":22,"o":19.945,"t":"2026-09-29T15:45:00Z","v":1260,"vw":19.913182},{"c":19.91,"h":19.91,"l":19.85,"n":111,"o":19.86,"t":"2026-09-29T16:00:00Z","v":8886,"vw":19.85949},{"c":19.92,"h":19.93,"l":19.87,"n":30,"o":19.89,"t":"2026-09-29T16:15:00Z","v":1548,"vw":19.902706},{"c":19.95,"h":19.96,"l":19.88,"n":38,"o":19.925,"t":"2026-09-29T16:30:00Z","v":2573,"vw":19.930821},{"c":19.965,"h":19.965,"l":19.965,"n":3,"o":19.965,"t":"2026-09-29T16:45:00Z","v":102,"vw":19.965},{"c":19.975,"h":19.975,"l":19.91,"n":40,"o":19.97,"t":"2026-09-29T17:00:00Z","v":1877,"vw":19.969063},{"c":19.92,"h":19.98,"l":19.92,"n":18,"o":19.97,"t":"2026-09-29T17:15:00Z","v":1183,"vw":19.971111},{"c":19.89,"h":19.89,"l":19.89,"n":8,"o":19.89,"t":"2026-09-29T17:30:00Z","v":155,"vw":19.89},{"c":19.93,"h":19.93,"l":19.93,"n":7,"o":19.93,"t":"2026-09-29T17:45:00Z","v":264,"vw":19.93},{"c":19.97,"h":19.97,"l":19.935,"n":43,"o":19.935,"t":"2026-09-29T18:00:00Z","v":2287,"vw":19.957326},{"c":19.95,"h":20,"l":19.95,"n":36,"o":19.965,"t":"2026-09-29T18:15:00Z","v":1560,"vw":19.975},{"c":19.95,"h":19.98,"l":19.95,"n":78,"o":19.96,"t":"2026-09-29T18:30:00Z","v":7786,"vw":19.953926},{"c":19.945,"h":19.96,"l":19.94,"n":33,"o":19.95,"t":"2026-09-29T18:45:00Z","v":1695,"vw":19.949158},{"c":19.94,"h":19.98,"l":19.92,"n":70,"o":19.97,"t":"2026-09-29T19:00:00Z","v":2610,"vw":19.960945},{"c":20,"h":20,"l":19.92,"n":88,"o":19.92,"t":"2026-09-29T19:15:00Z","v":3579,"vw":19.95711},{"c":20.03,"h":20.03,"l":20,"n":45,"o":20,"t":"2026-09-29T19:30:00Z","v":1487,"vw":20.017222},{"c":20.02,"h":20.085,"l":20.005,"n":473,"o":20.03,"t":"2026-09-29T19:45:00Z","v":18585,"vw":20.042297},{"c":20.01,"h":20.01,"l":20.01,"n":7,"o":20.01,"t":"2026-09-29T20:00:00Z","v":15793,"vw":20.01},{"c":20.01,"h":20.06,"l":19.95,"n":36,"o":20.06,"t":"2026-09-30T13:30:00Z","v":1800,"vw":20.041069},{"c":20.01,"h":20.01,"l":19.95,"n":57,"o":19.95,"t":"2026-09-30T14:00:00Z","v":3571,"vw":19.961775},{"c":19.91,"h":19.9522,"l":19.9,"n":77,"o":19.95,"t":"2026-09-30T14:30:00Z","v":5496,"vw":19.937297},{"c":19.925,"h":19.925,"l":19.925,"n":2,"o":19.925,"t":"2026-09-30T14:45:00Z","v":104,"vw":19.925},{"c":19.94,"h":19.94,"l":19.93,"n":44,"o":19.93,"t":"2026-09-30T15:00:00Z","v":1801,"vw":19.934518},{"c":19.94,"h":19.94,"l":19.93,"n":64,"o":19.93,"t":"2026-09-30T15:15:00Z","v":2682,"vw":19.930909},{"c":19.89,"h":19.93,"l":19.89,"n":35,"o":19.93,"t":"2026-09-30T15:30:00Z","v":2021,"vw":19.918003},{"c":19.9,"h":19.9,"l":19.885,"n":25,"o":19.9,"t":"2026-09-30T15:45:00Z","v":655,"vw":19.89625},{"c":19.945,"h":19.945,"l":19.92,"n":17,"o":19.92,"t":"2026-09-30T16:00:00Z","v":785,"vw":19.924167},{"c":19.94,"h":19.94,"l":19.91,"n":46,"o":19.91,"t":"2026-09-30T16:30:00Z","v":2906,"vw":19.915789},{"c":19.95,"h":19.95,"l":19.93,"n":48,"o":19.93,"t":"2026-09-30T16:45:00Z","v":2425,"vw":19.947054},{"c":19.94,"h":19.95,"l":19.905,"n":74,"o":19.95,"t":"2026-09-30T17:00:00Z","v":2368,"vw":19.942417},{"c":19.92,"h":19.92,"l":19.91,"n":17,"o":19.91,"t":"2026-09-30T17:15:00Z","v":1415,"vw":19.911815},{"c":19.91,"h":19.91,"l":19.91,"n":23,"o":19.91,"t":"2026-09-30T17:30:00Z","v":2408,"vw":19.91},{"c":19.92,"h":19.93,"l":19.92,"n":22,"o":19.93,"t":"2026-09-30T17:45:00Z","v":840,"vw":19.922},{"c":19.92,"h":19.93,"l":19.92,"n":42,"o":19.92,"t":"2026-09-30T18:00:00Z","v":1657,"vw":19.925196},{"c":19.965,"h":19.97,"l":19.93,"n":17,"o":19.93,"t":"2026-09-30T18:15:00Z","v":1166,"vw":19.96079},{"c":19.975,"h":19.98,"l":19.975,"n":11,"o":19.98,"t":"2026-09-30T18:30:00Z","v":457,"vw":19.978656},{"c":19.95,"h":19.97,"l":19.95,"n":26,"o":19.97,"t":"2026-09-30T18:45:00Z","v":849,"vw":19.960833},{"c":19.96,"h":19.96,"l":19.95,"n":38,"o":19.95,"t":"2026-09-30T19:00:00Z","v":2314,"vw":19.952861},{"c":19.96,"h":19.96,"l":19.95,"n":82,"o":19.95,"t":"2026-09-30T19:15:00Z","v":6703,"vw":19.950623},{"c":19.98,"h":19.985,"l":19.96,"n":100,"o":19.96,"t":"2026-09-30T19:30:00Z","v":2830,"vw":19.975558},{"c":19.95,"h":20,"l":19.95,"n":450,"o":19.975,"t":"2026-09-30T19:45:00Z","v":24036,"vw":19.980527},{"c":19.94,"h":19.94,"l":19.94,"n":6,"o":19.94,"t":"2026-09-30T20:00:00Z","v":27366,"vw":19.94},{"c":19.82,"h":20.09,"l":19.8,"n":192,"o":19.91,"t":"2026-10-01T13:30:00Z","v":12492,"vw":19.841193},{"c":19.78,"h":19.79,"l":19.78,"n":3,"o":19.79,"t":"2026-10-01T13:45:00Z","v":1009,"vw":19.781},{"c":19.665,"h":19.825,"l":19.665,"n":86,"o":19.76,"t":"2026-10-01T14:00:00Z","v":7331,"vw":19.765526},{"c":19.68,"h":19.7,"l":19.65,"n":27,"o":19.65,"t":"2026-10-01T14:15:00Z","v":1448,"vw":19.672203},{"c":19.75,"h":19.75,"l":19.6501,"n":31,"o":19.7,"t":"2026-10-01T15:00:00Z","v":2034,"vw":19.679122},{"c":19.78,"h":19.78,"l":19.75,"n":22,"o":19.76,"t":"2026-10-01T15:15:00Z","v":792,"vw":19.765},{"c":19.82,"h":19.82,"l":19.82,"n":8,"o":19.82,"t":"2026-10-01T15:30:00Z","v":257,"vw":19.82},{"c":19.895,"h":19.895,"l":19.76,"n":21,"o":19.845,"t":"2026-10-01T15:45:00Z","v":1612,"vw":19.857548},{"c":19.98,"h":19.98,"l":19.905,"n":33,"o":19.905,"t":"2026-10-01T16:00:00Z","v":2785,"vw":19.911613},{"c":19.965,"h":19.965,"l":19.875,"n":18,"o":19.95,"t":"2026-10-01T16:15:00Z","v":706,"vw":19.942551},{"c":19.96,"h":19.96,"l":19.96,"n":3,"o":19.96,"t":"2026-10-01T16:30:00Z","v":122,"vw":19.96},{"c":20.05,"h":20.05,"l":20.035,"n":41,"o":20.04,"t":"2026-10-01T17:00:00Z","v":1420,"vw":20.043125},{"c":20.07,"h":20.08,"l":20.04,"n":37,"o":20.04,"t":"2026-10-01T17:30:00Z","v":1094,"vw":20.055792},{"c":19.96,"h":19.995,"l":19.96,"n":11,"o":19.995,"t":"2026-10-01T18:00:00Z","v":244,"vw":19.9775},{"c":19.96,"h":19.96,"l":19.96,"n":5,"o":19.96,"t":"2026-10-01T18:15:00Z","v":129,"vw":19.96},{"c":20.025,"h":20.04,"l":19.98,"n":44,"o":20.03,"t":"2026-10-01T18:30:00Z","v":1361,"vw":20.014167},{"c":20.025,"h":20.07,"l":20.01,"n":36,"o":20.07,"t":"2026-10-01T18:45:00Z","v":2448,"vw":20.016674},{"c":20.025,"h":20.025,"l":20.01,"n":70,"o":20.01,"t":"2026-10-01T19:00:00Z","v":2534,"vw":20.014095},{"c":20.03,"h":20.03,"l":19.99,"n":66,"o":20.01,"t":"2026-10-01T19:15:00Z","v":3549,"vw":20.010226},{"c":20.02,"h":20.055,"l":20.02,"n":57,"o":20.055,"t":"2026-10-01T19:30:00Z","v":6979,"vw":20.03135},{"c":20.09,"h":20.1,"l":20.01,"n":497,"o":20.01,"t":"2026-10-01T19:45:00Z","v":15232,"vw":20.072459},{"c":20.08,"h":20.08,"l":20.08,"n":8,"o":20.08,"t":"2026-10-01T20:00:00Z","v":15742,"vw":20.08},{"c":20.12,"h":20.17,"l":20.12,"n":7,"o":20.17,"t":"2026-10-02T13:15:00Z","v":746,"vw":20.1325},{"c":20.47,"h":20.47,"l":20.1,"n":101,"o":20.11,"t":"2026-10-02T13:30:00Z","v":28015,"vw":20.128244},{"c":20.2401,"h":20.2401,"l":20.2401,"n":3,"o":20.2401,"t":"2026-10-02T14:45:00Z","v":2578,"vw":20.2401},{"c":20.24,"h":20.25,"l":20.24,"n":30,"o":20.24,"t":"2026-10-02T15:00:00Z","v":1191,"vw":20.241867},{"c":20.1101,"h":20.1101,"l":20.1101,"n":4,"o":20.1101,"t":"2026-10-02T15:30:00Z","v":1015,"vw":20.1101},{"c":20.22,"h":20.22,"l":20.22,"n":15,"o":20.22,"t":"2026-10-02T15:45:00Z","v":434,"vw":20.22},{"c":20.12,"h":20.2,"l":20.12,"n":46,"o":20.2,"t":"2026-10-02T16:00:00Z","v":2487,"vw":20.142813},{"c":20.2,"h":20.2,"l":20.15,"n":22,"o":20.17,"t":"2026-10-02T16:30:00Z","v":474,"vw":20.172597},{"c":20.22,"h":20.22,"l":20.2,"n":16,"o":20.2,"t":"2026-10-02T16:45:00Z","v":347,"vw":20.21},{"c":20.24,"h":20.26,"l":20.23,"n":64,"o":20.25,"t":"2026-10-02T17:00:00Z","v":1408,"vw":20.245556},{"c":20.16,"h":20.25,"l":20.16,"n":66,"o":20.25,"t":"2026-10-02T17:15:00Z","v":2001,"vw":20.206308},{"c":20.31,"h":20.31,"l":20.18,"n":24,"o":20.19,"t":"2026-10-02T17:30:00Z","v":798,"vw":20.214762},{"c":20.2,"h":20.21,"l":20.2,"n":16,"o":20.21,"t":"2026-10-02T17:45:00Z","v":458,"vw":20.205},{"c":20.275,"h":20.275,"l":20.215,"n":77,"o":20.22,"t":"2026-10-02T18:00:00Z","v":2673,"vw":20.253203},{"c":20.23,"h":20.25,"l":20.23,"n":28,"o":20.23,"t":"2026-10-02T18:15:00Z","v":1029,"vw":20.24118},{"c":20.27,"h":20.27,"l":20.2301,"n":45,"o":20.27,"t":"2026-10-02T18:30:00Z","v":1120,"vw":20.250023},{"c":20.295,"h":20.295,"l":20.26,"n":39,"o":20.28,"t":"2026-10-02T18:45:00Z","v":1088,"vw":20.273571},{"c":20.27,"h":20.28,"l":20.23,"n":100,"o":20.28,"t":"2026-10-02T19:00:00Z","v":1876,"vw":20.255},{"c":20.29,"h":20.3,"l":20.27,"n":69,"o":20.285,"t":"2026-10-02T19:15:00Z","v":2281,"vw":20.289708},{"c":20.36,"h":20.36,"l":20.36,"n":6,"o":20.36,"t":"2026-10-02T19:30:00Z","v":148,"vw":20.36},{"c":20.41,"h":20.41,"l":20.34,"n":380,"o":20.37,"t":"2026-10-02T19:45:00Z","v":11451,"vw":20.378785},{"c":20.35,"h":20.35,"l":20.35,"n":5,"o":20.35,"t":"2026-10-02T20:00:00Z","v":18991,"vw":20.35},{"c":20.24,"h":20.32,"l":20.24,"n":23,"o":20.31,"t":"2026-10-05T13:30:00Z","v":1521,"vw":20.267567},{"c":20.255,"h":20.255,"l":20.255,"n":3,"o":20.255,"t":"2026-10-05T14:00:00Z","v":109,"vw":20.255},{"c":20.28,"h":20.28,"l":20.22,"n":14,"o":20.22,"t":"2026-10-05T14:15:00Z","v":1087,"vw":20.237341},{"c":20.28,"h":20.28,"l":20.28,"n":5,"o":20.28,"t":"2026-10-05T14:30:00Z","v":111,"vw":20.28},{"c":20.365,"h":20.365,"l":20.365,"n":3,"o":20.365,"t":"2026-10-05T15:15:00Z","v":105,"vw":20.365},{"c":20.2701,"h":20.365,"l":20.2701,"n":3,"o":20.365,"t":"2026-10-05T15:45:00Z","v":1101,"vw":20.278727},{"c":20.34,"h":20.34,"l":20.34,"n":5,"o":20.34,"t":"2026-10-05T16:00:00Z","v":151,"vw":20.34},{"c":20.37,"h":20.37,"l":20.37,"n":2,"o":20.37,"t":"2026-10-05T16:15:00Z","v":105,"vw":20.37},{"c":20.39,"h":20.42,"l":20.37,"n":17,"o":20.37,"t":"2026-10-05T16:30:00Z","v":835,"vw":20.381667},{"c":20.39,"h":20.4343,"l":20.39,"n":3,"o":20.4343,"t":"2026-10-05T16:45:00Z","v":371,"vw":20.413946},{"c":20.4799,"h":20.4799,"l":20.4082,"n":17,"o":20.45,"t":"2026-10-05T17:00:00Z","v":833,"vw":20.454518},{"c":20.44,"h":20.44,"l":20.41,"n":22,"o":20.44,"t":"2026-10-05T17:15:00Z","v":1501,"vw":20.43771},{"c":20.425,"h":20.49,"l":20.375,"n":87,"o":20.43,"t":"2026-10-05T17:30:00Z","v":7933,"vw":20.391733},{"c":20.35,"h":20.38,"l":20.35,"n":27,"o":20.38,"t":"2026-10-05T17:45:00Z","v":1223,"vw":20.3575},{"c":20.3,"h":20.375,"l":20.3,"n":28,"o":20.375,"t":"2026-10-05T18:00:00Z","v":1020,"vw":20.350517},{"c":20.31,"h":20.37,"l":20.31,"n":11,"o":20.37,"t":"2026-10-05T18:15:00Z","v":488,"vw":20.336667},{"c":20.365,"h":20.409,"l":20.31,"n":21,"o":20.409,"t":"2026-10-05T18:30:00Z","v":1380,"vw":20.373614},{"c":20.32,"h":20.36,"l":20.31,"n":65,"o":20.33,"t":"2026-10-05T18:45:00Z","v":2935,"vw":20.327333},{"c":20.4,"h":20.4,"l":20.31,"n":80,"o":20.35,"t":"2026-10-05T19:00:00Z","v":3420,"vw":20.348443},{"c":20.375,"h":20.375,"l":20.37,"n":10,"o":20.37,"t":"2026-10-05T19:15:00Z","v":305,"vw":20.372925},{"c":20.37,"h":20.37,"l":20.31,"n":90,"o":20.325,"t":"2026-10-05T19:30:00Z","v":5524,"vw":20.33701},{"c":20.33,"h":20.36,"l":20.26,"n":784,"o":20.32,"t":"2026-10-05T19:45:00Z","v":27544,"vw":20.300085},{"c":20.28,"h":20.28,"l":20.28,"n":6,"o":20.28,"t":"2026-10-05T20:00:00Z","v":26352,"vw":20.28},{"c":20.365,"h":20.37,"l":20.26,"n":18,"o":20.37,"t":"2026-10-06T13:30:00Z","v":1339,"vw":20.349817},{"c":20.375,"h":20.5,"l":20.375,"n":5,"o":20.5,"t":"2026-10-06T13:45:00Z","v":321,"vw":20.458333},{"c":20.4338,"h":20.4338,"l":20.4338,"n":1,"o":20.4338,"t":"2026-10-06T14:45:00Z","v":485,"vw":20.4338},{"c":20.38,"h":20.38,"l":20.38,"n":2,"o":20.38,"t":"2026-10-06T15:00:00Z","v":101,"vw":20.38},{"c":20.38,"h":20.38,"l":20.38,"n":8,"o":20.38,"t":"2026-10-06T16:00:00Z","v":213,"vw":20.38},{"c":20.38,"h":20.38,"l":20.38,"n":4,"o":20.38,"t":"2026-10-06T16:30:00Z","v":139,"vw":20.38},{"c":20.38,"h":20.38,"l":20.38,"n":6,"o":20.38,"t":"2026-10-06T16:45:00Z","v":328,"vw":20.38},{"c":20.38,"h":20.415,"l":20.33,"n":70,"o":20.415,"t":"2026-10-06T18:15:00Z","v":2594,"vw":20.363416},{"c":20.49,"h":20.49,"l":20.35,"n":34,"o":20.35,"t":"2026-10-06T18:30:00Z","v":1761,"vw":20.466572},{"c":20.42,"h":20.48,"l":20.42,"n":13,"o":20.48,"t":"2026-10-06T18:45:00Z","v":608,"vw":20.45992},{"c":20.405,"h":20.46,"l":20.405,"n":47,"o":20.45,"t":"2026-10-06T19:00:00Z","v":2139,"vw":20.4387},{"c":20.385,"h":20.42,"l":20.385,"n":38,"o":20.42,"t":"2026-10-06T19:15:00Z","v":766,"vw":20.40125},{"c":20.38,"h":20.41,"l":20.38,"n":30,"o":20.41,"t":"2026-10-06T19:30:00Z","v":1508,"vw":20.402664},{"c":20.35,"h":20.38,"l":20.3,"n":425,"o":20.38,"t":"2026-10-06T19:45:00Z","v":15244,"vw":20.339572},{"c":20.34,"h":20.34,"l":20.34,"n":5,"o":20.34,"t":"2026-10-06T20:00:00Z","v":12582,"vw":20.34},{"c":20.1,"h":20.24,"l":20.1,"n":48,"o":20.24,"t":"2026-10-07T13:30:00Z","v":4452,"vw":20.221286},{"c":20.1,"h":20.1,"l":20.08,"n":21,"o":20.08,"t":"2026-10-07T13:45:00Z","v":517,"vw":20.09},{"c":20.1,"h":20.1,"l":20.1,"n":2,"o":20.1,"t":"2026-10-07T14:00:00Z","v":104,"vw":20.1},{"c":20.01,"h":20.1,"l":20.01,"n":8,"o":20.1,"t":"2026-10-07T14:15:00Z","v":387,"vw":20.055},{"c":20.1,"h":20.11,"l":20.1,"n":10,"o":20.11,"t":"2026-10-07T14:45:00Z","v":338,"vw":20.105},{"c":20.11,"h":20.11,"l":20.055,"n":7,"o":20.1,"t":"2026-10-07T15:30:00Z","v":496,"vw":20.09125},{"c":20.06,"h":20.06,"l":20.06,"n":2,"o":20.06,"t":"2026-10-07T15:45:00Z","v":101,"vw":20.06},{"c":20.12,"h":20.2,"l":20.12,"n":30,"o":20.16,"t":"2026-10-07T16:30:00Z","v":1736,"vw":20.166111},{"c":20.09,"h":20.165,"l":20.09,"n":5,"o":20.165,"t":"2026-10-07T16:45:00Z","v":312,"vw":20.14},{"c":20.155,"h":20.23,"l":20.1,"n":21,"o":20.23,"t":"2026-10-07T17:00:00Z","v":1424,"vw":20.155734},{"c":20.145,"h":20.23,"l":20.14,"n":57,"o":20.14,"t":"2026-10-07T17:15:00Z","v":2615,"vw":20.181439},{"c":20.1,"h":20.1,"l":20.1,"n":6,"o":20.1,"t":"2026-10-07T17:30:00Z","v":126,"vw":20.1},{"c":20.11,"h":20.14,"l":20.1,"n":32,"o":20.12,"t":"2026-10-07T17:45:00Z","v":1243,"vw":20.12375},{"c":20.125,"h":20.14,"l":20.125,"n":22,"o":20.14,"t":"2026-10-07T18:00:00Z","v":714,"vw":20.1325},{"c":20.1,"h":20.15,"l":20.1,"n":94,"o":20.1,"t":"2026-10-07T18:15:00Z","v":2750,"vw":20.125335},{"c":20.13,"h":20.13,"l":20.1,"n":50,"o":20.11,"t":"2026-10-07T18:30:00Z","v":2035,"vw":20.111134},{"c":20.1,"h":20.1,"l":20.1,"n":8,"o":20.1,"t":"2026-10-07T18:45:00Z","v":440,"vw":20.1},{"c":20.05,"h":20.11,"l":20.05,"n":92,"o":20.11,"t":"2026-10-07T19:00:00Z","v":3444,"vw":20.086539},{"c":20.1,"h":20.11,"l":20.065,"n":73,"o":20.07,"t":"2026-10-07T19:15:00Z","v":2310,"vw":20.090718},{"c":20.08,"h":20.085,"l":20.06,"n":38,"o":20.07,"t":"2026-10-07T19:30:00Z","v":918,"vw":20.072759},{"c":20.095,"h":20.105,"l":20.04,"n":340,"o":20.06,"t":"2026-10-07T19:45:00Z","v":12956,"vw":20.078044},{"c":20.08,"h":20.08,"l":20.08,"n":8,"o":20.08,"t":"2026-10-07T20:00:00Z","v":15806,"vw":20.08},{"c":20.02,"h":20.02,"l":20.02,"n":5,"o":20.02,"t":"2026-10-08T13:30:00Z","v":153,"vw":20.02},{"c":20.21,"h":20.22,"l":20.21,"n":4,"o":20.22,"t":"2026-10-08T13:45:00Z","v":215,"vw":20.215},{"c":20.15,"h":20.2,"l":20.15,"n":13,"o":20.19,"t":"2026-10-08T14:00:00Z","v":1113,"vw":20.187778},{"c":20.15,"h":20.15,"l":20.15,"n":2,"o":20.15,"t":"2026-10-08T14:30:00Z","v":102,"vw":20.15},{"c":20.12,"h":20.15,"l":20.11,"n":42,"o":20.15,"t":"2026-10-08T14:45:00Z","v":2031,"vw":20.130968},{"c":20.11,"h":20.12,"l":20.1,"n":88,"o":20.11,"t":"2026-10-08T15:00:00Z","v":3464,"vw":20.10941},{"c":20.13,"h":20.13,"l":20.09,"n":33,"o":20.09,"t":"2026-10-08T15:15:00Z","v":1028,"vw":20.106396},{"c":20.13,"h":20.14,"l":20.13,"n":15,"o":20.14,"t":"2026-10-08T15:30:00Z","v":436,"vw":20.135},{"c":20.15,"h":20.15,"l":20.1472,"n":33,"o":20.15,"t":"2026-10-08T15:45:00Z","v":1170,"vw":20.148317},{"c":20.18,"h":20.18,"l":20.15,"n":24,"o":20.16,"t":"2026-10-08T16:00:00Z","v":1469,"vw":20.155948},{"c":20.22,"h":20.28,"l":20.165,"n":39,"o":20.165,"t":"2026-10-08T16:15:00Z","v":1376,"vw":20.213887},{"c":20.2,"h":20.21,"l":20.2,"n":10,"o":20.2,"t":"2026-10-08T16:30:00Z","v":361,"vw":20.203333},{"c":20.25,"h":20.25,"l":20.21,"n":23,"o":20.21,"t":"2026-10-08T16:45:00Z","v":874,"vw":20.219677},{"c":20.32,"h":20.33,"l":20.2626,"n":53,"o":20.28,"t":"2026-10-08T17:00:00Z","v":1907,"vw":20.299804},{"c":20.24,"h":20.31,"l":20.215,"n":100,"o":20.29,"t":"2026-10-08T17:15:00Z","v":4168,"vw":20.2648},{"c":20.26,"h":20.3,"l":20.26,"n":31,"o":20.3,"t":"2026-10-08T17:45:00Z","v":1119,"vw":20.286},{"c":20.24,"h":20.28,"l":20.24,"n":18,"o":20.28,"t":"2026-10-08T18:00:00Z","v":682,"vw":20.262},{"c":20.245,"h":20.245,"l":20.245,"n":2,"o":20.245,"t":"2026-10-08T18:15:00Z","v":102,"vw":20.245},{"c":20.24,"h":20.26,"l":20.22,"n":60,"o":20.22,"t":"2026-10-08T18:30:00Z","v":2697,"vw":20.245556},{"c":20.22,"h":20.22,"l":20.205,"n":23,"o":20.2054,"t":"2026-10-08T18:45:00Z","v":850,"vw":20.212154},{"c":20.21,"h":20.21,"l":20.21,"n":35,"o":20.21,"t":"2026-10-08T19:00:00Z","v":918,"vw":20.21},{"c":20.21,"h":20.21,"l":20.19,"n":18,"o":20.21,"t":"2026-10-08T19:15:00Z","v":776,"vw":20.198333},{"c":20.16,"h":20.18,"l":20.15,"n":37,"o":20.18,"t":"2026-10-08T19:30:00Z","v":1494,"vw":20.162401},{"c":20.2,"h":20.2,"l":20.14,"n":313,"o":20.2,"t":"2026-10-08T19:45:00Z","v":9402,"vw":20.169001},{"c":20.19,"h":20.19,"l":20.19,"n":10,"o":20.19,"t":"2026-10-08T20:00:00Z","v":11763,"vw":20.19},{"c":20.15,"h":20.15,"l":20.15,"n":7,"o":20.15,"t":"2026-10-09T13:30:00Z","v":768,"vw":20.15},{"c":20.11,"h":20.11,"l":20.1,"n":96,"o":20.1,"t":"2026-10-09T14:30:00Z","v":3994,"vw":20.102644},{"c":20.05,"h":20.05,"l":20.05,"n":17,"o":20.05,"t":"2026-10-09T15:45:00Z","v":448,"vw":20.05},{"c":20.06,"h":20.06,"l":20.055,"n":3,"o":20.055,"t":"2026-10-09T16:00:00Z","v":202,"vw":20.0575},{"c":20.115,"h":20.115,"l":20.09,"n":30,"o":20.09,"t":"2026-10-09T16:15:00Z","v":728,"vw":20.105},{"c":20.1,"h":20.1,"l":20.07,"n":14,"o":20.085,"t":"2026-10-09T16:45:00Z","v":1493,"vw":20.08148},{"c":20.045,"h":20.08,"l":20.045,"n":4,"o":20.08,"t":"2026-10-09T17:00:00Z","v":301,"vw":20.06622},{"c":20.025,"h":20.055,"l":20.02,"n":39,"o":20.055,"t":"2026-10-09T17:15:00Z","v":1609,"vw":20.032231},{"c":20.05,"h":20.05,"l":20.04,"n":17,"o":20.04,"t":"2026-10-09T17:30:00Z","v":502,"vw":20.045},{"c":20.05,"h":20.05,"l":20.05,"n":4,"o":20.05,"t":"2026-10-09T17:45:00Z","v":205,"vw":20.05},{"c":20.04,"h":20.045,"l":20.04,"n":41,"o":20.04,"t":"2026-10-09T18:00:00Z","v":1462,"vw":20.041526},{"c":20.01,"h":20.02,"l":20.01,"n":10,"o":20.02,"t":"2026-10-09T18:15:00Z","v":828,"vw":20.011445},{"c":20.03,"h":20.04,"l":20.025,"n":32,"o":20.025,"t":"2026-10-09T18:30:00Z","v":1049,"vw":20.033333},{"c":20.07,"h":20.07,"l":20.05,"n":33,"o":20.05,"t":"2026-10-09T18:45:00Z","v":1039,"vw":20.0625},{"c":20.05,"h":20.05,"l":20.03,"n":19,"o":20.05,"t":"2026-10-09T19:00:00Z","v":866,"vw":20.04},{"c":20.03,"h":20.03,"l":20.0205,"n":11,"o":20.0205,"t":"2026-10-09T19:15:00Z","v":767,"vw":20.025785},{"c":20.055,"h":20.055,"l":20.02,"n":88,"o":20.02,"t":"2026-10-09T19:30:00Z","v":6499,"vw":20.049225},{"c":20.05,"h":20.07,"l":20.05,"n":233,"o":20.05,"t":"2026-10-09T19:45:00Z","v":7594,"vw":20.054447},{"c":20.05,"h":20.05,"l":20.05,"n":6,"o":20.05,"t":"2026-10-09T20:00:00Z","v":9480,"vw":20.05},{"c":20.165,"h":20.19,"l":20.01,"n":6,"o":20.01,"t":"2026-10-12T13:30:00Z","v":10371,"vw":20.138106},{"c":20.11,"h":20.11,"l":20.11,"n":2,"o":20.11,"t":"2026-10-12T13:45:00Z","v":511,"vw":20.11},{"c":20.14,"h":20.14,"l":20.0201,"n":18,"o":20.0201,"t":"2026-10-12T14:00:00Z","v":570,"vw":20.084747},{"c":20.13,"h":20.13,"l":20.13,"n":6,"o":20.13,"t":"2026-10-12T14:15:00Z","v":204,"vw":20.13},{"c":20.11,"h":20.14,"l":20.08,"n":37,"o":20.08,"t":"2026-10-12T14:30:00Z","v":995,"vw":20.120403},{"c":20.16,"h":20.16,"l":20.11,"n":5,"o":20.11,"t":"2026-10-12T14:45:00Z","v":501,"vw":20.12},{"c":20.14,"h":20.14,"l":20.13,"n":14,"o":20.13,"t":"2026-10-12T15:15:00Z","v":480,"vw":20.135},{"c":20.135,"h":20.16,"l":20.135,"n":23,"o":20.15,"t":"2026-10-12T15:30:00Z","v":1003,"vw":20.154375},{"c":20.13,"h":20.13,"l":20.1235,"n":4,"o":20.1235,"t":"2026-10-12T15:45:00Z","v":3048,"vw":20.123744},{"c":20.15,"h":20.15,"l":20.15,"n":9,"o":20.15,"t":"2026-10-12T16:00:00Z","v":191,"vw":20.15},{"c":20.15,"h":20.18,"l":20.15,"n":26,"o":20.18,"t":"2026-10-12T16:15:00Z","v":754,"vw":20.16},{"c":20.18,"h":20.18,"l":20.18,"n":9,"o":20.18,"t":"2026-10-12T16:30:00Z","v":475,"vw":20.18},{"c":20.15,"h":20.17,"l":20.13,"n":48,"o":20.17,"t":"2026-10-12T16:45:00Z","v":1721,"vw":20.1525},{"c":20.14,"h":20.16,"l":20.12,"n":31,"o":20.12,"t":"2026-10-12T17:00:00Z","v":1636,"vw":20.144704},{"c":20.15,"h":20.1799,"l":20.14,"n":33,"o":20.15,"t":"2026-10-12T17:15:00Z","v":3152,"vw":20.158831},{"c":20.14,"h":20.15,"l":20.14,"n":18,"o":20.15,"t":"2026-10-12T17:30:00Z","v":866,"vw":20.148},{"c":20.15,"h":20.15,"l":20.12,"n":42,"o":20.13,"t":"2026-10-12T17:45:00Z","v":1443,"vw":20.139122},{"c":20.17,"h":20.17,"l":20.12,"n":77,"o":20.15,"t":"2026-10-12T18:00:00Z","v":6016,"vw":20.131733},{"c":20.19,"h":20.19,"l":20.15,"n":20,"o":20.15,"t":"2026-10-12T18:15:00Z","v":653,"vw":20.17},{"c":20.22,"h":20.23,"l":20.2,"n":45,"o":20.2,"t":"2026-10-12T18:30:00Z","v":2252,"vw":20.206489},{"c":20.2,"h":20.2,"l":20.175,"n":48,"o":20.2,"t":"2026-10-12T18:45:00Z","v":1679,"vw":20.188333},{"c":20.22,"h":20.23,"l":20.205,"n":40,"o":20.21,"t":"2026-10-12T19:00:00Z","v":2388,"vw":20.220877},{"c":20.2,"h":20.2,"l":20.185,"n":36,"o":20.19,"t":"2026-10-12T19:15:00Z","v":1554,"vw":20.192022},{"c":20.18,"h":20.19,"l":20.16,"n":70,"o":20.19,"t":"2026-10-12T19:30:00Z","v":2855,"vw":20.173552},{"c":20.175,"h":20.19,"l":20.12,"n":281,"o":20.18,"t":"2026-10-12T19:45:00Z","v":15773,"vw":20.145211},{"c":20.15,"h":20.15,"l":20.15,"n":7,"o":20.15,"t":"2026-10-12T20:00:00Z","v":13488,"vw":20.15},{"c":20.35,"h":20.35,"l":20.21,"n":17,"o":20.21,"t":"2026-10-13T13:30:00Z","v":717,"vw":20.29315},{"c":20.17,"h":20.29,"l":20.165,"n":29,"o":20.29,"t":"2026-10-13T13:45:00Z","v":1306,"vw":20.196185},{"c":20.11,"h":20.13,"l":20.11,"n":14,"o":20.12,"t":"2026-10-13T14:00:00Z","v":475,"vw":20.12},{"c":20.1,"h":20.1,"l":20.1,"n":17,"o":20.1,"t":"2026-10-13T14:15:00Z","v":418,"vw":20.1},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-13T14:30:00Z","v":100,"vw":20.1},{"c":20.11,"h":20.13,"l":20.11,"n":17,"o":20.13,"t":"2026-10-13T14:45:00Z","v":565,"vw":20.123333},{"c":20.17,"h":20.17,"l":20.16,"n":30,"o":20.16,"t":"2026-10-13T15:00:00Z","v":909,"vw":20.1675},{"c":20.18,"h":20.18,"l":20.165,"n":17,"o":20.165,"t":"2026-10-13T15:15:00Z","v":383,"vw":20.1725},{"c":20.09,"h":20.13,"l":20.09,"n":28,"o":20.13,"t":"2026-10-13T15:45:00Z","v":1843,"vw":20.12458},{"c":20.06,"h":20.06,"l":20.06,"n":23,"o":20.06,"t":"2026-10-13T16:00:00Z","v":470,"vw":20.06},{"c":20.035,"h":20.055,"l":20.035,"n":28,"o":20.055,"t":"2026-10-13T16:15:00Z","v":1012,"vw":20.039244},{"c":20.04,"h":20.05,"l":20.03,"n":59,"o":20.03,"t":"2026-10-13T16:30:00Z","v":1511,"vw":20.04},{"c":20.07,"h":20.07,"l":20.07,"n":14,"o":20.07,"t":"2026-10-13T16:45:00Z","v":446,"vw":20.07},{"c":20.05,"h":20.07,"l":20.05,"n":45,"o":20.06,"t":"2026-10-13T17:15:00Z","v":2003,"vw":20.054108},{"c":20.06,"h":20.06,"l":20.04,"n":5,"o":20.04,"t":"2026-10-13T17:30:00Z","v":240,"vw":20.05},{"c":20.04,"h":20.05,"l":20.03,"n":47,"o":20.05,"t":"2026-10-13T17:45:00Z","v":1663,"vw":20.034767},{"c":20.07,"h":20.08,"l":20.06,"n":48,"o":20.06,"t":"2026-10-13T18:00:00Z","v":1238,"vw":20.074},{"c":20.08,"h":20.09,"l":20.065,"n":28,"o":20.07,"t":"2026-10-13T18:15:00Z","v":1352,"vw":20.079217},{"c":20.1,"h":20.1,"l":20.08,"n":65,"o":20.08,"t":"2026-10-13T18:30:00Z","v":2230,"vw":20.083527},{"c":20.06,"h":20.08,"l":20.06,"n":36,"o":20.08,"t":"2026-10-13T18:45:00Z","v":959,"vw":20.073333},{"c":20.09,"h":20.09,"l":20.07,"n":17,"o":20.07,"t":"2026-10-13T19:00:00Z","v":1433,"vw":20.072504},{"c":20.09,"h":20.1,"l":20.08,"n":32,"o":20.08,"t":"2026-10-13T19:15:00Z","v":922,"vw":20.094959},{"c":20.11,"h":20.14,"l":20.11,"n":50,"o":20.13,"t":"2026-10-13T19:30:00Z","v":1334,"vw":20.1275},{"c":20.12,"h":20.14,"l":20.095,"n":245,"o":20.125,"t":"2026-10-13T19:45:00Z","v":8275,"vw":20.111793},{"c":20.11,"h":20.11,"l":20.11,"n":8,"o":20.11,"t":"2026-10-13T20:00:00Z","v":13562,"vw":20.11},{"c":20,"h":20.04,"l":19.99,"n":56,"o":20.01,"t":"2026-10-14T13:30:00Z","v":16886,"vw":20.006061},{"c":20.09,"h":20.09,"l":19.93,"n":2,"o":19.93,"t":"2026-10-14T14:00:00Z","v":400,"vw":20.05},{"c":20.06,"h":20.1,"l":20.02,"n":82,"o":20.05,"t":"2026-10-14T14:15:00Z","v":2874,"vw":20.062941},{"c":20.13,"h":20.14,"l":20.1,"n":59,"o":20.12,"t":"2026-10-14T14:30:00Z","v":12285,"vw":20.120235},{"c":20.16,"h":20.16,"l":20.13,"n":7,"o":20.15,"t":"2026-10-14T14:45:00Z","v":439,"vw":20.146667},{"c":20.1,"h":20.115,"l":20.1,"n":43,"o":20.115,"t":"2026-10-14T15:00:00Z","v":1694,"vw":20.106928},{"c":20.09,"h":20.09,"l":20.08,"n":16,"o":20.08,"t":"2026-10-14T15:15:00Z","v":714,"vw":20.085},{"c":20.13,"h":20.13,"l":20.06,"n":38,"o":20.07,"t":"2026-10-14T15:30:00Z","v":2054,"vw":20.086667},{"c":20.1,"h":20.12,"l":20.1,"n":89,"o":20.11,"t":"2026-10-14T15:45:00Z","v":2285,"vw":20.114063},{"c":20.08,"h":20.105,"l":20.07,"n":85,"o":20.1,"t":"2026-10-14T16:00:00Z","v":2556,"vw":20.086758},{"c":20.09,"h":20.09,"l":20.08,"n":22,"o":20.08,"t":"2026-10-14T16:15:00Z","v":512,"vw":20.085},{"c":20.1,"h":20.1,"l":20.08,"n":23,"o":20.08,"t":"2026-10-14T16:30:00Z","v":828,"vw":20.093945},{"c":20.07,"h":20.07,"l":20.05,"n":31,"o":20.07,"t":"2026-10-14T16:45:00Z","v":1191,"vw":20.061667},{"c":20.03,"h":20.03,"l":20.03,"n":2,"o":20.03,"t":"2026-10-14T17:00:00Z","v":101,"vw":20.03},{"c":20.035,"h":20.035,"l":19.98,"n":159,"o":20.01,"t":"2026-10-14T17:15:00Z","v":19870,"vw":20.009852},{"c":20.04,"h":20.04,"l":20.01,"n":46,"o":20.01,"t":"2026-10-14T17:30:00Z","v":1943,"vw":20.032667},{"c":20.03,"h":20.05,"l":20.03,"n":11,"o":20.05,"t":"2026-10-14T17:45:00Z","v":315,"vw":20.04},{"c":20.02,"h":20.02,"l":20.02,"n":31,"o":20.02,"t":"2026-10-14T18:00:00Z","v":1441,"vw":20.02},{"c":20.04,"h":20.04,"l":20.04,"n":23,"o":20.04,"t":"2026-10-14T18:15:00Z","v":726,"vw":20.04},{"c":20.05,"h":20.05,"l":20.02,"n":52,"o":20.04,"t":"2026-10-14T18:30:00Z","v":2121,"vw":20.04},{"c":19.96,"h":20.05,"l":19.96,"n":103,"o":20.04,"t":"2026-10-14T18:45:00Z","v":19801,"vw":20.020992},{"c":19.97,"h":19.97,"l":19.96,"n":42,"o":19.96,"t":"2026-10-14T19:00:00Z","v":1159,"vw":19.967674},{"c":19.94,"h":19.9777,"l":19.94,"n":90,"o":19.9777,"t":"2026-10-14T19:15:00Z","v":3599,"vw":19.950197},{"c":19.925,"h":19.97,"l":19.91,"n":130,"o":19.9316,"t":"2026-10-14T19:30:00Z","v":10415,"vw":19.936183},{"c":19.965,"h":19.99,"l":19.92,"n":386,"o":19.93,"t":"2026-10-14T19:45:00Z","v":25259,"vw":19.958226},{"c":19.95,"h":19.95,"l":19.95,"n":4,"o":19.95,"t":"2026-10-14T20:00:00Z","v":16672,"vw":19.95},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-15T10:15:00Z","v":100,"vw":19.99},{"c":19.88,"h":20.04,"l":19.87,"n":24,"o":20.04,"t":"2026-10-15T13:30:00Z","v":1153,"vw":19.969929},{"c":20.05,"h":20.05,"l":19.91,"n":30,"o":20,"t":"2026-10-15T13:45:00Z","v":854,"vw":20.004},{"c":20.16,"h":20.17,"l":20.03,"n":124,"o":20.03,"t":"2026-10-15T14:00:00Z","v":28386,"vw":20.119188},{"c":20.28,"h":20.29,"l":20.24,"n":48,"o":20.28,"t":"2026-10-15T14:30:00Z","v":1942,"vw":20.279493},{"c":20.215,"h":20.26,"l":20.215,"n":30,"o":20.24,"t":"2026-10-15T14:45:00Z","v":1666,"vw":20.233351},{"c":20.1,"h":20.22,"l":20.1,"n":43,"o":20.22,"t":"2026-10-15T15:00:00Z","v":1064,"vw":20.17},{"c":20.09,"h":20.09,"l":20.07,"n":50,"o":20.07,"t":"2026-10-15T15:15:00Z","v":1828,"vw":20.088},{"c":20.14,"h":20.14,"l":20.11,"n":17,"o":20.11,"t":"2026-10-15T15:30:00Z","v":676,"vw":20.128},{"c":20.13,"h":20.16,"l":20.12,"n":41,"o":20.16,"t":"2026-10-15T15:45:00Z","v":2129,"vw":20.130095},{"c":20.1126,"h":20.1126,"l":20.09,"n":19,"o":20.09,"t":"2026-10-15T16:00:00Z","v":849,"vw":20.09454},{"c":20.12,"h":20.15,"l":20.09,"n":44,"o":20.09,"t":"2026-10-15T16:15:00Z","v":1501,"vw":20.122},{"c":20.17,"h":20.19,"l":20.14,"n":31,"o":20.14,"t":"2026-10-15T16:30:00Z","v":1474,"vw":20.170417},{"c":20.16,"h":20.16,"l":20.16,"n":10,"o":20.16,"t":"2026-10-15T16:45:00Z","v":171,"vw":20.16},{"c":20.1659,"h":20.1659,"l":20.1659,"n":1,"o":20.1659,"t":"2026-10-15T17:00:00Z","v":140,"vw":20.1659},{"c":20.13,"h":20.13,"l":20.125,"n":10,"o":20.125,"t":"2026-10-15T17:15:00Z","v":339,"vw":20.1275},{"c":20.1,"h":20.11,"l":20.1,"n":10,"o":20.11,"t":"2026-10-15T17:30:00Z","v":1746,"vw":20.103734},{"c":20.1091,"h":20.1091,"l":20.08,"n":38,"o":20.09,"t":"2026-10-15T17:45:00Z","v":1852,"vw":20.092265},{"c":20.11,"h":20.11,"l":20.08,"n":33,"o":20.08,"t":"2026-10-15T18:00:00Z","v":1277,"vw":20.093636},{"c":20.11,"h":20.115,"l":20.1,"n":31,"o":20.115,"t":"2026-10-15T18:15:00Z","v":1231,"vw":20.108592},{"c":20.101,"h":20.12,"l":20.1,"n":29,"o":20.1,"t":"2026-10-15T18:30:00Z","v":1934,"vw":20.11038},{"c":20.06,"h":20.115,"l":20.04,"n":95,"o":20.1,"t":"2026-10-15T18:45:00Z","v":8470,"vw":20.088685},{"c":20.06,"h":20.07,"l":20.06,"n":20,"o":20.07,"t":"2026-10-15T19:00:00Z","v":745,"vw":20.066667},{"c":20.08,"h":20.1,"l":20.07,"n":55,"o":20.07,"t":"2026-10-15T19:15:00Z","v":1781,"vw":20.083333},{"c":20.1,"h":20.1,"l":20.09,"n":33,"o":20.09,"t":"2026-10-15T19:30:00Z","v":1613,"vw":20.091722},{"c":20.15,"h":20.17,"l":20.06,"n":275,"o":20.08,"t":"2026-10-15T19:45:00Z","v":11789,"vw":20.097591},{"c":20.18,"h":20.18,"l":20.18,"n":5,"o":20.18,"t":"2026-10-15T20:00:00Z","v":10494,"vw":20.18},{"c":20.29,"h":20.41,"l":20.22,"n":30,"o":20.22,"t":"2026-10-16T13:30:00Z","v":5461,"vw":20.293166},{"c":20.45,"h":20.46,"l":20.42,"n":46,"o":20.45,"t":"2026-10-16T13:45:00Z","v":2371,"vw":20.436925},{"c":20.31,"h":20.42,"l":20.31,"n":28,"o":20.42,"t":"2026-10-16T14:00:00Z","v":809,"vw":20.381429},{"c":20.42,"h":20.45,"l":20.39,"n":50,"o":20.4,"t":"2026-10-16T14:15:00Z","v":3418,"vw":20.418714},{"c":20.38,"h":20.4,"l":20.38,"n":20,"o":20.4,"t":"2026-10-16T14:30:00Z","v":548,"vw":20.39},{"c":20.36,"h":20.38,"l":20.34,"n":43,"o":20.37,"t":"2026-10-16T14:45:00Z","v":1443,"vw":20.36597},{"c":20.44,"h":20.44,"l":20.36,"n":20,"o":20.36,"t":"2026-10-16T15:00:00Z","v":789,"vw":20.391428},{"c":20.36,"h":20.42,"l":20.35,"n":55,"o":20.42,"t":"2026-10-16T15:15:00Z","v":1554,"vw":20.383},{"c":20.29,"h":20.3,"l":20.29,"n":3,"o":20.3,"t":"2026-10-16T15:30:00Z","v":202,"vw":20.295},{"c":20.3,"h":20.3,"l":20.285,"n":18,"o":20.3,"t":"2026-10-16T15:45:00Z","v":503,"vw":20.294091},{"c":20.24,"h":20.24,"l":20.24,"n":8,"o":20.24,"t":"2026-10-16T16:00:00Z","v":204,"vw":20.24},{"c":20.19,"h":20.19,"l":20.17,"n":30,"o":20.17,"t":"2026-10-16T16:15:00Z","v":671,"vw":20.178},{"c":20.185,"h":20.19,"l":20.16,"n":26,"o":20.19,"t":"2026-10-16T16:30:00Z","v":1042,"vw":20.181399},{"c":20.14,"h":20.14,"l":20.14,"n":24,"o":20.14,"t":"2026-10-16T16:45:00Z","v":532,"vw":20.14},{"c":20.14,"h":20.14,"l":20.14,"n":17,"o":20.14,"t":"2026-10-16T17:00:00Z","v":563,"vw":20.14},{"c":20.19,"h":20.19,"l":20.15,"n":20,"o":20.15,"t":"2026-10-16T17:15:00Z","v":431,"vw":20.17},{"c":20.21,"h":20.21,"l":20.1601,"n":5,"o":20.1601,"t":"2026-10-16T17:30:00Z","v":418,"vw":20.173732},{"c":20.12,"h":20.16,"l":20.12,"n":32,"o":20.16,"t":"2026-10-16T17:45:00Z","v":1108,"vw":20.14375},{"c":20.11,"h":20.15,"l":20.11,"n":22,"o":20.14,"t":"2026-10-16T18:00:00Z","v":1371,"vw":20.126815},{"c":20.12,"h":20.13,"l":20.115,"n":40,"o":20.1245,"t":"2026-10-16T18:15:00Z","v":2872,"vw":20.127528},{"c":20.125,"h":20.125,"l":20.1,"n":16,"o":20.1,"t":"2026-10-16T18:30:00Z","v":523,"vw":20.112179},{"c":20.12,"h":20.13,"l":20.12,"n":9,"o":20.13,"t":"2026-10-16T18:45:00Z","v":995,"vw":20.1275},{"c":20.13,"h":20.15,"l":20.115,"n":56,"o":20.115,"t":"2026-10-16T19:00:00Z","v":1849,"vw":20.131},{"c":20.13,"h":20.135,"l":20.125,"n":37,"o":20.125,"t":"2026-10-16T19:15:00Z","v":1106,"vw":20.13},{"c":20.095,"h":20.13,"l":20.095,"n":67,"o":20.11,"t":"2026-10-16T19:30:00Z","v":2236,"vw":20.110691},{"c":20.16,"h":20.18,"l":20.1,"n":258,"o":20.1,"t":"2026-10-16T19:45:00Z","v":9417,"vw":20.13937},{"c":20.13,"h":20.13,"l":20.13,"n":5,"o":20.13,"t":"2026-10-16T20:00:00Z","v":12181,"vw":20.13},{"c":20.16,"h":20.16,"l":20.16,"n":6,"o":20.16,"t":"2026-10-19T13:30:00Z","v":178,"vw":20.16},{"c":20.15,"h":20.15,"l":20.07,"n":39,"o":20.075,"t":"2026-10-19T13:45:00Z","v":1231,"vw":20.0975},{"c":20.13,"h":20.16,"l":20.13,"n":25,"o":20.16,"t":"2026-10-19T14:00:00Z","v":487,"vw":20.15},{"c":20.1,"h":20.1,"l":20.1,"n":10,"o":20.1,"t":"2026-10-19T14:15:00Z","v":426,"vw":20.1},{"c":20.08,"h":20.08,"l":20.08,"n":12,"o":20.08,"t":"2026-10-19T14:30:00Z","v":359,"vw":20.08},{"c":20.125,"h":20.125,"l":20.08,"n":26,"o":20.1,"t":"2026-10-19T14:45:00Z","v":1906,"vw":20.116177},{"c":20.21,"h":20.21,"l":20.14,"n":17,"o":20.14,"t":"2026-10-19T15:00:00Z","v":673,"vw":20.160833},{"c":20.12,"h":20.225,"l":20.12,"n":26,"o":20.225,"t":"2026-10-19T15:15:00Z","v":2679,"vw":20.201165},{"c":20.18,"h":20.18,"l":20.18,"n":11,"o":20.18,"t":"2026-10-19T15:30:00Z","v":586,"vw":20.18},{"c":20.19,"h":20.19,"l":20.18,"n":45,"o":20.185,"t":"2026-10-19T15:45:00Z","v":2485,"vw":20.184048},{"c":20.17,"h":20.19,"l":20.16,"n":28,"o":20.19,"t":"2026-10-19T16:00:00Z","v":1533,"vw":20.179439},{"c":20.16,"h":20.165,"l":20.15,"n":37,"o":20.16,"t":"2026-10-19T16:15:00Z","v":2677,"vw":20.163044},{"c":20.13,"h":20.14,"l":20.13,"n":14,"o":20.14,"t":"2026-10-19T16:30:00Z","v":487,"vw":20.13422},{"c":20.11,"h":20.11,"l":20.11,"n":13,"o":20.11,"t":"2026-10-19T16:45:00Z","v":393,"vw":20.11},{"c":20.065,"h":20.1,"l":20.065,"n":55,"o":20.1,"t":"2026-10-19T17:00:00Z","v":3754,"vw":20.093528},{"c":20.08,"h":20.08,"l":20.08,"n":15,"o":20.08,"t":"2026-10-19T17:15:00Z","v":347,"vw":20.08},{"c":20.09,"h":20.09,"l":20.07,"n":31,"o":20.085,"t":"2026-10-19T17:30:00Z","v":928,"vw":20.082521},{"c":20.075,"h":20.085,"l":20.075,"n":19,"o":20.085,"t":"2026-10-19T18:00:00Z","v":810,"vw":20.076429},{"c":20.08,"h":20.08,"l":20.07,"n":36,"o":20.075,"t":"2026-10-19T18:15:00Z","v":1425,"vw":20.073013},{"c":20.06,"h":20.075,"l":20.06,"n":29,"o":20.075,"t":"2026-10-19T18:30:00Z","v":1055,"vw":20.069},{"c":20.07,"h":20.0753,"l":20.04,"n":27,"o":20.06,"t":"2026-10-19T18:45:00Z","v":5414,"vw":20.06157},{"c":20.04,"h":20.07,"l":20.04,"n":80,"o":20.07,"t":"2026-10-19T19:00:00Z","v":3058,"vw":20.059524},{"c":20.035,"h":20.05,"l":20.035,"n":41,"o":20.04,"t":"2026-10-19T19:15:00Z","v":1221,"vw":20.041579},{"c":20.025,"h":20.04,"l":20.02,"n":84,"o":20.04,"t":"2026-10-19T19:30:00Z","v":3959,"vw":20.029463},{"c":20.06,"h":20.06,"l":19.995,"n":582,"o":20.02,"t":"2026-10-19T19:45:00Z","v":50871,"vw":20.01621},{"c":20.03,"h":20.03,"l":20.03,"n":3,"o":20.03,"t":"2026-10-19T20:00:00Z","v":16374,"vw":20.03},{"c":20.14,"h":20.15,"l":20.08,"n":58,"o":20.12,"t":"2026-10-20T13:30:00Z","v":26984,"vw":20.12},{"c":20.41,"h":20.41,"l":20.41,"n":3,"o":20.41,"t":"2026-10-20T13:45:00Z","v":230,"vw":20.41},{"c":20.3,"h":20.41,"l":20.3,"n":76,"o":20.41,"t":"2026-10-20T14:00:00Z","v":7067,"vw":20.368114},{"c":20.45,"h":20.46,"l":20.33,"n":51,"o":20.34,"t":"2026-10-20T14:15:00Z","v":4352,"vw":20.373794},{"c":20.43,"h":20.45,"l":20.43,"n":30,"o":20.4351,"t":"2026-10-20T14:30:00Z","v":529,"vw":20.441275},{"c":20.37,"h":20.42,"l":20.37,"n":34,"o":20.41,"t":"2026-10-20T14:45:00Z","v":1333,"vw":20.389324},{"c":20.35,"h":20.36,"l":20.31,"n":55,"o":20.36,"t":"2026-10-20T15:00:00Z","v":1531,"vw":20.336667},{"c":20.29,"h":20.32,"l":20.29,"n":17,"o":20.32,"t":"2026-10-20T15:15:00Z","v":479,"vw":20.305},{"c":20.29,"h":20.29,"l":20.27,"n":25,"o":20.275,"t":"2026-10-20T15:30:00Z","v":1060,"vw":20.283991},{"c":20.25,"h":20.28,"l":20.25,"n":13,"o":20.28,"t":"2026-10-20T15:45:00Z","v":496,"vw":20.27},{"c":20.26,"h":20.26,"l":20.26,"n":15,"o":20.26,"t":"2026-10-20T16:00:00Z","v":502,"vw":20.26},{"c":20.24,"h":20.24,"l":20.21,"n":72,"o":20.21,"t":"2026-10-20T16:15:00Z","v":2934,"vw":20.224208},{"c":20.25,"h":20.255,"l":20.25,"n":13,"o":20.255,"t":"2026-10-20T16:30:00Z","v":556,"vw":20.251875},{"c":20.23,"h":20.25,"l":20.23,"n":21,"o":20.25,"t":"2026-10-20T16:45:00Z","v":675,"vw":20.244541},{"c":20.2101,"h":20.22,"l":20.21,"n":43,"o":20.22,"t":"2026-10-20T17:00:00Z","v":2338,"vw":20.213208},{"c":20.15,"h":20.21,"l":20.15,"n":41,"o":20.21,"t":"2026-10-20T17:15:00Z","v":1398,"vw":20.17},{"c":20.165,"h":20.17,"l":20.165,"n":3,"o":20.17,"t":"2026-10-20T17:30:00Z","v":206,"vw":20.167439},{"c":20.13,"h":20.16,"l":20.125,"n":48,"o":20.16,"t":"2026-10-20T17:45:00Z","v":1560,"vw":20.1325},{"c":20.13,"h":20.135,"l":20.13,"n":14,"o":20.135,"t":"2026-10-20T18:00:00Z","v":870,"vw":20.132128},{"c":20.12,"h":20.12,"l":20.11,"n":28,"o":20.11,"t":"2026-10-20T18:15:00Z","v":1464,"vw":20.117522},{"c":20.075,"h":20.12,"l":20.07,"n":47,"o":20.12,"t":"2026-10-20T18:30:00Z","v":2747,"vw":20.106592},{"c":20.1,"h":20.1,"l":20.085,"n":50,"o":20.085,"t":"2026-10-20T18:45:00Z","v":1737,"vw":20.0925},{"c":20.135,"h":20.14,"l":20.11,"n":64,"o":20.1199,"t":"2026-10-20T19:00:00Z","v":1965,"vw":20.12447},{"c":20.16,"h":20.16,"l":20.14,"n":41,"o":20.14,"t":"2026-10-20T19:15:00Z","v":1516,"vw":20.1469},{"c":20.16,"h":20.16,"l":20.13,"n":105,"o":20.16,"t":"2026-10-20T19:30:00Z","v":4622,"vw":20.146764},{"c":20.15,"h":20.16,"l":20.13,"n":270,"o":20.15,"t":"2026-10-20T19:45:00Z","v":8285,"vw":20.145955},{"c":20.15,"h":20.15,"l":20.15,"n":5,"o":20.15,"t":"2026-10-20T20:00:00Z","v":12178,"vw":20.15},{"c":20.19,"h":20.19,"l":20.19,"n":1,"o":20.19,"t":"2026-10-21T13:30:00Z","v":197,"vw":20.19},{"c":20.22,"h":20.22,"l":20.22,"n":13,"o":20.22,"t":"2026-10-21T13:45:00Z","v":754,"vw":20.22},{"c":20.2591,"h":20.2591,"l":20.15,"n":90,"o":20.16,"t":"2026-10-21T14:00:00Z","v":5678,"vw":20.156399},{"c":20.15,"h":20.16,"l":20.12,"n":12,"o":20.12,"t":"2026-10-21T14:30:00Z","v":620,"vw":20.1375},{"c":20.16,"h":20.16,"l":20.16,"n":11,"o":20.16,"t":"2026-10-21T14:45:00Z","v":447,"vw":20.16},{"c":20.135,"h":20.135,"l":20.11,"n":22,"o":20.11,"t":"2026-10-21T15:15:00Z","v":819,"vw":20.11875},{"c":20.14,"h":20.14,"l":20.14,"n":7,"o":20.14,"t":"2026-10-21T15:30:00Z","v":426,"vw":20.14},{"c":20.115,"h":20.115,"l":20.1,"n":20,"o":20.1,"t":"2026-10-21T16:00:00Z","v":1884,"vw":20.101578},{"c":20.11,"h":20.11,"l":20.11,"n":2,"o":20.11,"t":"2026-10-21T16:15:00Z","v":108,"vw":20.11},{"c":20.14,"h":20.14,"l":20.11,"n":61,"o":20.11,"t":"2026-10-21T16:30:00Z","v":1321,"vw":20.12283},{"c":20.13,"h":20.14,"l":20.12,"n":45,"o":20.12,"t":"2026-10-21T17:15:00Z","v":1239,"vw":20.134286},{"c":20.12,"h":20.12,"l":20.11,"n":39,"o":20.12,"t":"2026-10-21T17:45:00Z","v":1995,"vw":20.116351},{"c":20.12,"h":20.13,"l":20.12,"n":9,"o":20.13,"t":"2026-10-21T18:00:00Z","v":242,"vw":20.125},{"c":20.175,"h":20.175,"l":20.14,"n":26,"o":20.14,"t":"2026-10-21T18:30:00Z","v":966,"vw":20.148758},{"c":20.12,"h":20.19,"l":20.12,"n":73,"o":20.19,"t":"2026-10-21T18:45:00Z","v":4911,"vw":20.142186},{"c":20.13,"h":20.13,"l":20.08,"n":33,"o":20.08,"t":"2026-10-21T19:00:00Z","v":1577,"vw":20.102582},{"c":20.2,"h":20.2,"l":20.15,"n":59,"o":20.15,"t":"2026-10-21T19:15:00Z","v":1454,"vw":20.174},{"c":20.16,"h":20.2,"l":20.15,"n":78,"o":20.2,"t":"2026-10-21T19:30:00Z","v":2931,"vw":20.166224},{"c":20.175,"h":20.18,"l":20.145,"n":302,"o":20.145,"t":"2026-10-21T19:45:00Z","v":10330,"vw":20.161574},{"c":20.17,"h":20.17,"l":20.17,"n":3,"o":20.17,"t":"2026-10-21T20:00:00Z","v":16753,"vw":20.17},{"c":20.255,"h":20.255,"l":20.17,"n":7,"o":20.17,"t":"2026-10-22T13:30:00Z","v":429,"vw":20.220445},{"c":20.325,"h":20.325,"l":20.325,"n":3,"o":20.325,"t":"2026-10-22T13:45:00Z","v":116,"vw":20.325},{"c":20.455,"h":20.53,"l":20.43,"n":48,"o":20.45,"t":"2026-10-22T14:00:00Z","v":4023,"vw":20.493465},{"c":20.4551,"h":20.4551,"l":20.4551,"n":1,"o":20.4551,"t":"2026-10-22T14:15:00Z","v":100,"vw":20.4551},{"c":20.41,"h":20.49,"l":20.41,"n":31,"o":20.48,"t":"2026-10-22T14:30:00Z","v":2602,"vw":20.459457},{"c":20.43,"h":20.45,"l":20.385,"n":60,"o":20.44,"t":"2026-10-22T14:45:00Z","v":5019,"vw":20.417819},{"c":20.41,"h":20.44,"l":20.41,"n":11,"o":20.44,"t":"2026-10-22T15:00:00Z","v":614,"vw":20.423343},{"c":20.42,"h":20.51,"l":20.42,"n":74,"o":20.51,"t":"2026-10-22T15:15:00Z","v":4550,"vw":20.475669},{"c":20.47,"h":20.47,"l":20.47,"n":16,"o":20.47,"t":"2026-10-22T15:45:00Z","v":284,"vw":20.47},{"c":20.48,"h":20.5,"l":20.48,"n":75,"o":20.48,"t":"2026-10-22T16:00:00Z","v":4241,"vw":20.488825},{"c":20.495,"h":20.53,"l":20.49,"n":54,"o":20.49,"t":"2026-10-22T16:15:00Z","v":3279,"vw":20.501367},{"c":20.48,"h":20.5,"l":20.47,"n":71,"o":20.49,"t":"2026-10-22T16:30:00Z","v":2129,"vw":20.487997},{"c":20.53,"h":20.53,"l":20.5,"n":43,"o":20.5,"t":"2026-10-22T16:45:00Z","v":1689,"vw":20.507},{"c":20.5,"h":20.54,"l":20.47,"n":106,"o":20.5201,"t":"2026-10-22T17:00:00Z","v":4550,"vw":20.497238},{"c":20.545,"h":20.545,"l":20.485,"n":41,"o":20.5,"t":"2026-10-22T17:15:00Z","v":3507,"vw":20.505896},{"c":20.5,"h":20.54,"l":20.5,"n":29,"o":20.54,"t":"2026-10-22T17:30:00Z","v":1017,"vw":20.518},{"c":20.465,"h":20.51,"l":20.4533,"n":32,"o":20.51,"t":"2026-10-22T17:45:00Z","v":1356,"vw":20.483131},{"c":20.47,"h":20.47,"l":20.45,"n":34,"o":20.46,"t":"2026-10-22T18:00:00Z","v":984,"vw":20.465},{"c":20.45,"h":20.485,"l":20.45,"n":39,"o":20.485,"t":"2026-10-22T18:15:00Z","v":1034,"vw":20.470833},{"c":20.445,"h":20.45,"l":20.445,"n":20,"o":20.45,"t":"2026-10-22T18:30:00Z","v":633,"vw":20.44875},{"c":20.46,"h":20.46,"l":20.45,"n":23,"o":20.45,"t":"2026-10-22T18:45:00Z","v":750,"vw":20.451667},{"c":20.48,"h":20.495,"l":20.46,"n":53,"o":20.46,"t":"2026-10-22T19:00:00Z","v":1537,"vw":20.480627},{"c":20.44,"h":20.47,"l":20.43,"n":135,"o":20.46,"t":"2026-10-22T19:15:00Z","v":2854,"vw":20.451429},{"c":20.46,"h":20.47,"l":20.435,"n":39,"o":20.435,"t":"2026-10-22T19:30:00Z","v":1559,"vw":20.455},{"c":20.48,"h":20.48,"l":20.44,"n":297,"o":20.46,"t":"2026-10-22T19:45:00Z","v":7291,"vw":20.459395},{"c":20.47,"h":20.47,"l":20.47,"n":6,"o":20.47,"t":"2026-10-22T20:00:00Z","v":12471,"vw":20.47},{"c":20.43,"h":20.43,"l":20.43,"n":1,"o":20.43,"t":"2026-10-23T09:15:00Z","v":100,"vw":20.43},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-23T13:30:00Z","v":228,"vw":20.3},{"c":20.58,"h":20.58,"l":20.58,"n":5,"o":20.58,"t":"2026-10-23T13:45:00Z","v":205,"vw":20.58},{"c":20.39,"h":20.41,"l":20.36,"n":113,"o":20.37,"t":"2026-10-23T14:00:00Z","v":5572,"vw":20.387909},{"c":20.42,"h":20.42,"l":20.36,"n":75,"o":20.3674,"t":"2026-10-23T14:15:00Z","v":3230,"vw":20.381789},{"c":20.4,"h":20.42,"l":20.4,"n":4,"o":20.42,"t":"2026-10-23T14:30:00Z","v":204,"vw":20.41},{"c":20.44,"h":20.48,"l":20.43,"n":32,"o":20.43,"t":"2026-10-23T14:45:00Z","v":1039,"vw":20.445},{"c":20.5,"h":20.5,"l":20.485,"n":7,"o":20.485,"t":"2026-10-23T15:00:00Z","v":318,"vw":20.490068},{"c":20.4892,"h":20.49,"l":20.4892,"n":12,"o":20.49,"t":"2026-10-23T15:15:00Z","v":969,"vw":20.489587},{"c":20.497,"h":20.54,"l":20.47,"n":68,"o":20.54,"t":"2026-10-23T15:30:00Z","v":6167,"vw":20.490942},{"c":20.49,"h":20.49,"l":20.49,"n":1,"o":20.49,"t":"2026-10-23T15:45:00Z","v":100,"vw":20.49},{"c":20.53,"h":20.53,"l":20.505,"n":7,"o":20.5191,"t":"2026-10-23T16:15:00Z","v":1311,"vw":20.51281},{"c":20.52,"h":20.53,"l":20.49,"n":40,"o":20.49,"t":"2026-10-23T16:30:00Z","v":1773,"vw":20.499112},{"c":20.49,"h":20.5,"l":20.49,"n":14,"o":20.5,"t":"2026-10-23T16:45:00Z","v":574,"vw":20.4975},{"c":20.465,"h":20.49,"l":20.46,"n":31,"o":20.47,"t":"2026-10-23T17:00:00Z","v":1404,"vw":20.470556},{"c":20.51,"h":20.51,"l":20.51,"n":2,"o":20.51,"t":"2026-10-23T17:15:00Z","v":106,"vw":20.51},{"c":20.51,"h":20.51,"l":20.5,"n":29,"o":20.5,"t":"2026-10-23T17:30:00Z","v":9711,"vw":20.500319}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.22576360726201714,"strike":22.46779549092248,"iv":0.24519898228777026,"gamma":0.1415159598698162,"theta":-0.005377803487510129,"vega":0.02227641403100778,"rho":0.005381284086548926,"breakevenPct":10.646314471889289},{"delta":0.25,"premium":0.47228249034837533,"strike":22.159646887064532,"iv":0.2882132434705161,"gamma":0.13401304642533682,"theta":-0.0068993607065674575,"vega":0.023374166322831125,"rho":0.006618398666206126,"breakevenPct":10.345828266274518},{"delta":0.3,"premium":0.7188013734347334,"strike":21.851498283206585,"iv":0.33122750465326184,"gamma":0.12651013298085745,"theta":-0.008420917925624785,"vega":0.02447191861465447,"rho":0.007855513245863326,"breakevenPct":10.045342060659747},{"delta":0.35,"premium":0.9653202565210917,"strike":21.543349679348637,"iv":0.37424176583600766,"gamma":0.11900721953637808,"theta":-0.009942475144682113,"vega":0.025569670906477812,"rho":0.009092627825520526,"breakevenPct":9.744855855044976},{"delta":0.4,"premium":1.2118391396074502,"strike":21.235201075490686,"iv":0.41725602701875353,"gamma":0.11150430609189868,"theta":-0.011464032363739444,"vega":0.02666742319830116,"rho":0.010329742405177728,"breakevenPct":9.444369649430206},{"delta":0.45,"premium":1.4583580226938082,"strike":20.92705247163274,"iv":0.4602702882014993,"gamma":0.10400139264741932,"theta":-0.01298558958279677,"vega":0.027765175490124503,"rho":0.011566856984834926,"breakevenPct":9.143883443815435},{"delta":0.5,"premium":1.7048769057801665,"strike":20.61890386777479,"iv":0.503284549384245,"gamma":0.09649847920293994,"theta":-0.014507146801854099,"vega":0.028862927781947847,"rho":0.012803971564492127,"breakevenPct":8.843397238200664},{"delta":0.55,"premium":1.9513957888665248,"strike":20.310755263916842,"iv":0.5462988105669908,"gamma":0.08899556575846057,"theta":-0.016028704020911427,"vega":0.02996068007377119,"rho":0.014041086144149327,"breakevenPct":8.542911032585893},{"delta":0.6,"premium":2.197914671952883,"strike":20.002606660058895,"iv":0.5893130717497367,"gamma":0.0814926523139812,"theta":-0.017550261239968754,"vega":0.031058432365594534,"rho":0.015278200723806526,"breakevenPct":8.242424826971122},{"delta":0.65,"premium":2.3521342043958167,"strike":19.619664489010457,"iv":0.5460331396447436,"gamma":0.0777735235608075,"theta":-0.015606209855417991,"vega":0.028045158836458493,"rho":0.016642820890015866,"breakevenPct":7.1272486270418005},{"delta":0.7,"premium":2.5055663063871636,"strike":19.23608423403209,"iv":0.5020170086920214,"gamma":0.07408667528704574,"theta":-0.013632592436775576,"vega":0.024996813046292282,"rho":0.018008528840493445,"breakevenPct":6.005122088831072},{"delta":0.75,"premium":2.6589984083785105,"strike":18.852503979053722,"iv":0.458000877739299,"gamma":0.07039982701328397,"theta":-0.01165897501813316,"vega":0.021948467256126064,"rho":0.019374236790971024,"breakevenPct":4.882995550620342},{"delta":0.8,"premium":2.8124305103698575,"strike":18.468923724075356,"iv":0.4139847467865766,"gamma":0.06671297873952221,"theta":-0.009685357599490742,"vega":0.018900121465959853,"rho":0.020739944741448607,"breakevenPct":3.7608690124096125},{"delta":0.85,"premium":2.9658626123612044,"strike":18.08534346909699,"iv":0.3699686158338543,"gamma":0.06302613046576044,"theta":-0.0077117401808483275,"vega":0.015851775675793642,"rho":0.022105652691926183,"breakevenPct":2.638742474198885},{"delta":0.9,"premium":3.119294714352552,"strike":17.70176321411862,"iv":0.32595248488113193,"gamma":0.05933928219199869,"theta":-0.0057381227622059095,"vega":0.012803429885627427,"rho":0.023471360642403762,"breakevenPct":1.5166159359881544}],"put":[{"delta":0.15,"premium":1.75,"strike":12.56156315925834,"iv":1.9116679534685934,"gamma":0.015277678624283262,"theta":-0.031212930193311453,"vega":0.01872716924471714,"rho":-0.007536451408570143,"breakevenPct":47.286381476068556},{"delta":0.2,"premium":1.75,"strike":14.599880664851357,"iv":1.5532964954966924,"gamma":0.025266662680498164,"theta":-0.02818053824017228,"vega":0.021998221054228707,"rho":-0.009168930835035932,"breakevenPct":37.34821713870621},{"delta":0.25,"premium":1.75,"strike":16.638198170444376,"iv":1.1949250375247913,"gamma":0.03525564673671306,"theta":-0.025148146287033105,"vega":0.02526927286374027,"rho":-0.010801410261501717,"breakevenPct":27.41005280134387},{"delta":0.3,"premium":1.8791830907167053,"strike":17.85231752013647,"iv":1.0124011818676468,"gamma":0.040574514837486926,"theta":-0.02288115500668044,"vega":0.026128389870328776,"rho":-0.012608993129766566,"breakevenPct":22.120261192492627},{"delta":0.35,"premium":2.1029932452242455,"strike":18.462708850611577,"iv":0.958686307241887,"gamma":0.0424725067386409,"theta":-0.021174822384419086,"vega":0.025220756234946302,"rho":-0.014544839878893741,"breakevenPct":20.23541879382091},{"delta":0.4,"premium":2.326803399731786,"strike":19.073100181086687,"iv":0.9049714326161272,"gamma":0.04437049863979488,"theta":-0.01946848976215773,"vega":0.024313122599563825,"rho":-0.016480686628020918,"breakevenPct":18.35057639514919},{"delta":0.45,"premium":2.550613554239326,"strike":19.683491511561797,"iv":0.8512565579903675,"gamma":0.04626849054094886,"theta":-0.01776215713989638,"vega":0.02340548896418135,"rho":-0.018416533377148096,"breakevenPct":16.46573399647747},{"delta":0.5,"premium":2.774423708746866,"strike":20.293882842036908,"iv":0.7975416833646077,"gamma":0.04816648244210283,"theta":-0.01605582451763503,"vega":0.022497855328798878,"rho":-0.02035238012627527,"breakevenPct":14.580891597805756},{"delta":0.55,"premium":2.998233863254406,"strike":20.904274172512018,"iv":0.7438268087388479,"gamma":0.05006447434325681,"theta":-0.014349491895373675,"vega":0.0215902216934164,"rho":-0.022288226875402446,"breakevenPct":12.696049199134036},{"delta":0.6,"premium":3.222044017761946,"strike":21.514665502987125,"iv":0.6901119341130881,"gamma":0.05196246624441079,"theta":-0.012643159273112322,"vega":0.020682588058033927,"rho":-0.02422407362452962,"breakevenPct":10.811206800462319},{"delta":0.65,"premium":3.4458541722694864,"strike":22.125056833462235,"iv":0.6363970594873283,"gamma":0.05386045814556477,"theta":-0.010936826650850969,"vega":0.019774954422651453,"rho":-0.026159920373656796,"breakevenPct":8.9263644017906},{"delta":0.7,"premium":3.669664326777026,"strike":22.735448163937342,"iv":0.5826821848615686,"gamma":0.05575845004671874,"theta":-0.009230494028589619,"vega":0.01886732078726898,"rho":-0.02809576712278397,"breakevenPct":7.041522003118885},{"delta":0.75,"premium":3.8934744812845663,"strike":23.345839494412452,"iv":0.5289673102358089,"gamma":0.057656441947872714,"theta":-0.007524161406328264,"vega":0.017959687151886505,"rho":-0.030031613871911146,"breakevenPct":5.1566796044471666},{"delta":0.8,"premium":4.117284635792107,"strike":23.956230824887562,"iv":0.47525243561004904,"gamma":0.0595544338490267,"theta":-0.005817828784066909,"vega":0.01705205351650403,"rho":-0.03196746062103832,"breakevenPct":3.271837205775448},{"delta":0.85,"premium":4.341094790299646,"strike":24.566622155362673,"iv":0.4215375609842893,"gamma":0.06145242575018067,"theta":-0.004111496161805558,"vega":0.016144419881121558,"rho":-0.0339033073701655,"breakevenPct":1.3869948071037292},{"delta":0.9,"premium":7.267175572519097,"strike":27.767175572519097,"iv":0.5288980916030541,"gamma":0.04509007633587778,"theta":-0.003730152671755729,"vega":0.01406106870229007,"rho":-0.0399512778511473,"breakevenPct":0.04875670404681406}]},"raw":{"call":[{"delta":0.2,"premium":0.22576360726201714,"strike":22.46779549092248,"iv":0.24519898228777026,"gamma":0.1415159598698162,"theta":-0.005377803487510129,"vega":0.02227641403100778,"rho":0.005381284086548926,"breakevenPct":10.646314471889289},{"delta":0.25,"premium":0.47228249034837533,"strike":22.159646887064532,"iv":0.2882132434705161,"gamma":0.13401304642533682,"theta":-0.0068993607065674575,"vega":0.023374166322831125,"rho":0.006618398666206126,"breakevenPct":10.345828266274518},{"delta":0.3,"premium":0.7188013734347334,"strike":21.851498283206585,"iv":0.33122750465326184,"gamma":0.12651013298085745,"theta":-0.008420917925624785,"vega":0.02447191861465447,"rho":0.007855513245863326,"breakevenPct":10.045342060659747},{"delta":0.35,"premium":0.9653202565210917,"strike":21.543349679348637,"iv":0.37424176583600766,"gamma":0.11900721953637808,"theta":-0.009942475144682113,"vega":0.025569670906477812,"rho":0.009092627825520526,"breakevenPct":9.744855855044976},{"delta":0.4,"premium":1.2118391396074502,"strike":21.235201075490686,"iv":0.41725602701875353,"gamma":0.11150430609189868,"theta":-0.011464032363739444,"vega":0.02666742319830116,"rho":0.010329742405177728,"breakevenPct":9.444369649430206},{"delta":0.45,"premium":1.4583580226938082,"strike":20.92705247163274,"iv":0.4602702882014993,"gamma":0.10400139264741932,"theta":-0.01298558958279677,"vega":0.027765175490124503,"rho":0.011566856984834926,"breakevenPct":9.143883443815435},{"delta":0.5,"premium":1.7048769057801665,"strike":20.61890386777479,"iv":0.503284549384245,"gamma":0.09649847920293994,"theta":-0.014507146801854099,"vega":0.028862927781947847,"rho":0.012803971564492127,"breakevenPct":8.843397238200664},{"delta":0.55,"premium":1.9513957888665248,"strike":20.310755263916842,"iv":0.5462988105669908,"gamma":0.08899556575846057,"theta":-0.016028704020911427,"vega":0.02996068007377119,"rho":0.014041086144149327,"breakevenPct":8.542911032585893},{"delta":0.6,"premium":2.197914671952883,"strike":20.002606660058895,"iv":0.5893130717497367,"gamma":0.0814926523139812,"theta":-0.017550261239968754,"vega":0.031058432365594534,"rho":0.015278200723806526,"breakevenPct":8.242424826971122},{"delta":0.65,"premium":2.3521342043958167,"strike":19.619664489010457,"iv":0.5460331396447436,"gamma":0.0777735235608075,"theta":-0.015606209855417991,"vega":0.028045158836458493,"rho":0.016642820890015866,"breakevenPct":7.1272486270418005},{"delta":0.7,"premium":2.5055663063871636,"strike":19.23608423403209,"iv":0.5020170086920214,"gamma":0.07408667528704574,"theta":-0.013632592436775576,"vega":0.024996813046292282,"rho":0.018008528840493445,"breakevenPct":6.005122088831072},{"delta":0.75,"premium":2.6589984083785105,"strike":18.852503979053722,"iv":0.458000877739299,"gamma":0.07039982701328397,"theta":-0.01165897501813316,"vega":0.021948467256126064,"rho":0.019374236790971024,"breakevenPct":4.882995550620342},{"delta":0.8,"premium":2.8124305103698575,"strike":18.468923724075356,"iv":0.4139847467865766,"gamma":0.06671297873952221,"theta":-0.009685357599490742,"vega":0.018900121465959853,"rho":0.020739944741448607,"breakevenPct":3.7608690124096125},{"delta":0.85,"premium":2.9658626123612044,"strike":18.08534346909699,"iv":0.3699686158338543,"gamma":0.06302613046576044,"theta":-0.0077117401808483275,"vega":0.015851775675793642,"rho":0.022105652691926183,"breakevenPct":2.638742474198885},{"delta":0.9,"premium":3.119294714352552,"strike":17.70176321411862,"iv":0.32595248488113193,"gamma":0.05933928219199869,"theta":-0.0057381227622059095,"vega":0.012803429885627427,"rho":0.023471360642403762,"breakevenPct":1.5166159359881544}],"put":[{"delta":0.15,"premium":1.75,"strike":12.56156315925834,"iv":1.9116679534685934,"gamma":0.015277678624283262,"theta":-0.031212930193311453,"vega":0.01872716924471714,"rho":-0.007536451408570143,"breakevenPct":47.286381476068556},{"delta":0.2,"premium":1.75,"strike":14.599880664851357,"iv":1.5532964954966924,"gamma":0.025266662680498164,"theta":-0.02818053824017228,"vega":0.021998221054228707,"rho":-0.009168930835035932,"breakevenPct":37.34821713870621},{"delta":0.25,"premium":1.75,"strike":16.638198170444376,"iv":1.1949250375247913,"gamma":0.03525564673671306,"theta":-0.025148146287033105,"vega":0.02526927286374027,"rho":-0.010801410261501717,"breakevenPct":27.41005280134387},{"delta":0.3,"premium":1.8791830907167053,"strike":17.85231752013647,"iv":1.0124011818676468,"gamma":0.040574514837486926,"theta":-0.02288115500668044,"vega":0.026128389870328776,"rho":-0.012608993129766566,"breakevenPct":22.120261192492627},{"delta":0.35,"premium":2.1029932452242455,"strike":18.462708850611577,"iv":0.958686307241887,"gamma":0.0424725067386409,"theta":-0.021174822384419086,"vega":0.025220756234946302,"rho":-0.014544839878893741,"breakevenPct":20.23541879382091},{"delta":0.4,"premium":2.326803399731786,"strike":19.073100181086687,"iv":0.9049714326161272,"gamma":0.04437049863979488,"theta":-0.01946848976215773,"vega":0.024313122599563825,"rho":-0.016480686628020918,"breakevenPct":18.35057639514919},{"delta":0.45,"premium":2.550613554239326,"strike":19.683491511561797,"iv":0.8512565579903675,"gamma":0.04626849054094886,"theta":-0.01776215713989638,"vega":0.02340548896418135,"rho":-0.018416533377148096,"breakevenPct":16.46573399647747},{"delta":0.5,"premium":2.774423708746866,"strike":20.293882842036908,"iv":0.7975416833646077,"gamma":0.04816648244210283,"theta":-0.01605582451763503,"vega":0.022497855328798878,"rho":-0.02035238012627527,"breakevenPct":14.580891597805756},{"delta":0.55,"premium":2.998233863254406,"strike":20.904274172512018,"iv":0.7438268087388479,"gamma":0.05006447434325681,"theta":-0.014349491895373675,"vega":0.0215902216934164,"rho":-0.022288226875402446,"breakevenPct":12.696049199134036},{"delta":0.6,"premium":3.222044017761946,"strike":21.514665502987125,"iv":0.6901119341130881,"gamma":0.05196246624441079,"theta":-0.012643159273112322,"vega":0.020682588058033927,"rho":-0.02422407362452962,"breakevenPct":10.811206800462319},{"delta":0.65,"premium":3.4458541722694864,"strike":22.125056833462235,"iv":0.6363970594873283,"gamma":0.05386045814556477,"theta":-0.010936826650850969,"vega":0.019774954422651453,"rho":-0.026159920373656796,"breakevenPct":8.9263644017906},{"delta":0.7,"premium":3.669664326777026,"strike":22.735448163937342,"iv":0.5826821848615686,"gamma":0.05575845004671874,"theta":-0.009230494028589619,"vega":0.01886732078726898,"rho":-0.02809576712278397,"breakevenPct":7.041522003118885},{"delta":0.75,"premium":3.8934744812845663,"strike":23.345839494412452,"iv":0.5289673102358089,"gamma":0.057656441947872714,"theta":-0.007524161406328264,"vega":0.017959687151886505,"rho":-0.030031613871911146,"breakevenPct":5.1566796044471666},{"delta":0.8,"premium":4.117284635792107,"strike":23.956230824887562,"iv":0.47525243561004904,"gamma":0.0595544338490267,"theta":-0.005817828784066909,"vega":0.01705205351650403,"rho":-0.03196746062103832,"breakevenPct":3.271837205775448},{"delta":0.85,"premium":4.341094790299646,"strike":24.566622155362673,"iv":0.4215375609842893,"gamma":0.06145242575018067,"theta":-0.004111496161805558,"vega":0.016144419881121558,"rho":-0.0339033073701655,"breakevenPct":1.3869948071037292},{"delta":0.9,"premium":7.267175572519097,"strike":27.767175572519097,"iv":0.5288980916030541,"gamma":0.04509007633587778,"theta":-0.003730152671755729,"vega":0.01406106870229007,"rho":-0.0399512778511473,"breakevenPct":0.04875670404681406}]}},"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"}}