{"symbol":"SPLB","url":"https://intraalpha.com/companies/SPLB","capturedAt":"2026-10-23T00:37:19.772Z","state":"ready","quote":{"symbol":"SPLB","last_price":21.07,"prev_close":20.77,"regular_close":21.07,"change":0.3,"change_pct":1.4444,"regular_change":0.3,"regular_change_pct":1.4444,"extended_change":0,"extended_change_pct":0,"bid":20.72,"ask":22.19,"bid_size":300,"ask_size":5000,"volume":6017926,"vwap":21.016206,"open":20.89,"high":21.12,"low":20.875,"close":21.07,"trade_count":4824,"last_trade_at":"2026-10-23T00:00:00.121693167Z","last_quote_at":"2026-10-22T23:55:17.696480858Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:37:09.9320908-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1200000000,"net_expense_ratio":0.0004,"portfolio_turnover":0.26,"dividend_yield":0.0658,"inception_date":"2009-03-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:37:19.401621+00:00"},"optionObservedAt":"2026-10-22T19:55:01.671Z","bars":[{"c":20.74,"h":20.76,"l":20.74,"n":3,"o":20.76,"t":"2026-10-16T13:25:00Z","v":800,"vw":20.7575},{"c":20.73,"h":20.76,"l":20.73,"n":101,"o":20.76,"t":"2026-10-16T13:30:00Z","v":38772,"vw":20.752006},{"c":20.755,"h":20.7687,"l":20.73,"n":123,"o":20.73,"t":"2026-10-16T13:35:00Z","v":45188,"vw":20.74883},{"c":20.78,"h":20.785,"l":20.76,"n":81,"o":20.76,"t":"2026-10-16T13:40:00Z","v":27218,"vw":20.77928},{"c":20.79,"h":20.79,"l":20.77,"n":35,"o":20.78,"t":"2026-10-16T13:45:00Z","v":26124,"vw":20.778729},{"c":20.815,"h":20.815,"l":20.795,"n":75,"o":20.795,"t":"2026-10-16T13:50:00Z","v":16508,"vw":20.801968},{"c":20.825,"h":20.825,"l":20.81,"n":17,"o":20.81,"t":"2026-10-16T13:55:00Z","v":5086,"vw":20.812281},{"c":20.84,"h":20.85,"l":20.83,"n":50,"o":20.83,"t":"2026-10-16T14:00:00Z","v":43558,"vw":20.843511},{"c":20.83,"h":20.835,"l":20.82,"n":59,"o":20.835,"t":"2026-10-16T14:05:00Z","v":33322,"vw":20.826243},{"c":20.835,"h":20.8483,"l":20.835,"n":49,"o":20.835,"t":"2026-10-16T14:10:00Z","v":17278,"vw":20.841764},{"c":20.825,"h":20.8481,"l":20.825,"n":70,"o":20.845,"t":"2026-10-16T14:15:00Z","v":18364,"vw":20.830487},{"c":20.83,"h":20.83,"l":20.82,"n":20,"o":20.82,"t":"2026-10-16T14:20:00Z","v":12098,"vw":20.829138},{"c":20.835,"h":20.836,"l":20.825,"n":91,"o":20.825,"t":"2026-10-16T14:25:00Z","v":21091,"vw":20.829659},{"c":20.825,"h":20.825,"l":20.815,"n":54,"o":20.8232,"t":"2026-10-16T14:30:00Z","v":16914,"vw":20.822495},{"c":20.805,"h":20.825,"l":20.805,"n":39,"o":20.82,"t":"2026-10-16T14:35:00Z","v":31028,"vw":20.812333},{"c":20.805,"h":20.815,"l":20.8018,"n":61,"o":20.81,"t":"2026-10-16T14:40:00Z","v":47504,"vw":20.809585},{"c":20.8,"h":20.8075,"l":20.8,"n":15,"o":20.8075,"t":"2026-10-16T14:45:00Z","v":5083,"vw":20.80511},{"c":20.815,"h":20.815,"l":20.795,"n":227,"o":20.795,"t":"2026-10-16T14:50:00Z","v":84131,"vw":20.801948},{"c":20.81,"h":20.815,"l":20.8,"n":82,"o":20.815,"t":"2026-10-16T14:55:00Z","v":117590,"vw":20.808867},{"c":20.825,"h":20.825,"l":20.815,"n":161,"o":20.815,"t":"2026-10-16T15:00:00Z","v":52293,"vw":20.816675},{"c":20.845,"h":20.8499,"l":20.83,"n":57,"o":20.83,"t":"2026-10-16T15:05:00Z","v":20498,"vw":20.838349},{"c":20.85,"h":20.86,"l":20.845,"n":84,"o":20.86,"t":"2026-10-16T15:10:00Z","v":32948,"vw":20.852124},{"c":20.855,"h":20.855,"l":20.84,"n":97,"o":20.845,"t":"2026-10-16T15:15:00Z","v":46514,"vw":20.846467},{"c":20.84,"h":20.855,"l":20.84,"n":80,"o":20.855,"t":"2026-10-16T15:20:00Z","v":28226,"vw":20.848373},{"c":20.845,"h":20.85,"l":20.835,"n":48,"o":20.84,"t":"2026-10-16T15:25:00Z","v":33196,"vw":20.846175},{"c":20.845,"h":20.845,"l":20.835,"n":32,"o":20.84,"t":"2026-10-16T15:30:00Z","v":7245,"vw":20.843424},{"c":20.84,"h":20.845,"l":20.835,"n":107,"o":20.845,"t":"2026-10-16T15:35:00Z","v":45739,"vw":20.839436},{"c":20.835,"h":20.85,"l":20.835,"n":44,"o":20.84,"t":"2026-10-16T15:40:00Z","v":23318,"vw":20.84001},{"c":20.815,"h":20.8364,"l":20.815,"n":98,"o":20.83,"t":"2026-10-16T15:45:00Z","v":54957,"vw":20.829779},{"c":20.815,"h":20.815,"l":20.8,"n":88,"o":20.8,"t":"2026-10-16T15:50:00Z","v":65971,"vw":20.810087},{"c":20.805,"h":20.8164,"l":20.7999,"n":52,"o":20.81,"t":"2026-10-16T15:55:00Z","v":31067,"vw":20.805556},{"c":20.77,"h":20.806,"l":20.755,"n":157,"o":20.805,"t":"2026-10-16T16:00:00Z","v":99434,"vw":20.769391},{"c":20.765,"h":20.775,"l":20.76,"n":109,"o":20.775,"t":"2026-10-16T16:05:00Z","v":71655,"vw":20.767998},{"c":20.765,"h":20.7799,"l":20.765,"n":125,"o":20.765,"t":"2026-10-16T16:10:00Z","v":56525,"vw":20.769522},{"c":20.735,"h":20.765,"l":20.73,"n":99,"o":20.76,"t":"2026-10-16T16:15:00Z","v":39496,"vw":20.747196},{"c":20.735,"h":20.745,"l":20.73,"n":83,"o":20.73,"t":"2026-10-16T16:20:00Z","v":26916,"vw":20.737288},{"c":20.73,"h":20.735,"l":20.725,"n":54,"o":20.735,"t":"2026-10-16T16:25:00Z","v":35813,"vw":20.729171},{"c":20.73,"h":20.7365,"l":20.7225,"n":49,"o":20.7225,"t":"2026-10-16T16:30:00Z","v":36292,"vw":20.730254},{"c":20.725,"h":20.725,"l":20.7205,"n":27,"o":20.725,"t":"2026-10-16T16:35:00Z","v":14647,"vw":20.723262},{"c":20.74,"h":20.74,"l":20.7245,"n":124,"o":20.73,"t":"2026-10-16T16:40:00Z","v":67270,"vw":20.729385},{"c":20.725,"h":20.7373,"l":20.715,"n":111,"o":20.735,"t":"2026-10-16T16:45:00Z","v":41931,"vw":20.723591},{"c":20.725,"h":20.725,"l":20.715,"n":65,"o":20.72,"t":"2026-10-16T16:50:00Z","v":22791,"vw":20.7208},{"c":20.735,"h":20.735,"l":20.725,"n":55,"o":20.725,"t":"2026-10-16T16:55:00Z","v":29123,"vw":20.730746},{"c":20.735,"h":20.735,"l":20.725,"n":75,"o":20.735,"t":"2026-10-16T17:00:00Z","v":33466,"vw":20.731085},{"c":20.7599,"h":20.76,"l":20.739,"n":50,"o":20.739,"t":"2026-10-16T17:05:00Z","v":22298,"vw":20.746916},{"c":20.745,"h":20.765,"l":20.745,"n":164,"o":20.76,"t":"2026-10-16T17:10:00Z","v":97818,"vw":20.755397},{"c":20.745,"h":20.75,"l":20.735,"n":88,"o":20.75,"t":"2026-10-16T17:15:00Z","v":38140,"vw":20.73963},{"c":20.7499,"h":20.755,"l":20.7401,"n":69,"o":20.745,"t":"2026-10-16T17:20:00Z","v":33961,"vw":20.747686},{"c":20.75,"h":20.755,"l":20.745,"n":52,"o":20.75,"t":"2026-10-16T17:25:00Z","v":21139,"vw":20.74965},{"c":20.755,"h":20.7559,"l":20.745,"n":49,"o":20.7499,"t":"2026-10-16T17:30:00Z","v":25456,"vw":20.749695},{"c":20.75,"h":20.755,"l":20.7401,"n":105,"o":20.755,"t":"2026-10-16T17:35:00Z","v":40010,"vw":20.749176},{"c":20.755,"h":20.775,"l":20.745,"n":234,"o":20.745,"t":"2026-10-16T17:40:00Z","v":91441,"vw":20.76166},{"c":20.745,"h":20.755,"l":20.7401,"n":58,"o":20.75,"t":"2026-10-16T17:45:00Z","v":21139,"vw":20.748125},{"c":20.7401,"h":20.7501,"l":20.7401,"n":53,"o":20.745,"t":"2026-10-16T17:50:00Z","v":15316,"vw":20.747781},{"c":20.745,"h":20.745,"l":20.745,"n":33,"o":20.745,"t":"2026-10-16T17:55:00Z","v":5236,"vw":20.745},{"c":20.7399,"h":20.75,"l":20.725,"n":93,"o":20.74,"t":"2026-10-16T18:00:00Z","v":32779,"vw":20.737716},{"c":20.725,"h":20.7373,"l":20.725,"n":144,"o":20.7301,"t":"2026-10-16T18:05:00Z","v":60714,"vw":20.728937},{"c":20.715,"h":20.725,"l":20.715,"n":104,"o":20.725,"t":"2026-10-16T18:10:00Z","v":59338,"vw":20.719227},{"c":20.725,"h":20.725,"l":20.715,"n":118,"o":20.715,"t":"2026-10-16T18:15:00Z","v":36141,"vw":20.721337},{"c":20.735,"h":20.735,"l":20.7245,"n":95,"o":20.725,"t":"2026-10-16T18:20:00Z","v":50107,"vw":20.728671},{"c":20.725,"h":20.7301,"l":20.7224,"n":147,"o":20.73,"t":"2026-10-16T18:25:00Z","v":58069,"vw":20.727241},{"c":20.705,"h":20.725,"l":20.705,"n":106,"o":20.725,"t":"2026-10-16T18:30:00Z","v":34938,"vw":20.712865},{"c":20.72,"h":20.72,"l":20.705,"n":65,"o":20.71,"t":"2026-10-16T18:35:00Z","v":20999,"vw":20.71627},{"c":20.715,"h":20.725,"l":20.71,"n":125,"o":20.715,"t":"2026-10-16T18:40:00Z","v":43113,"vw":20.718012},{"c":20.725,"h":20.7272,"l":20.715,"n":64,"o":20.715,"t":"2026-10-16T18:45:00Z","v":23891,"vw":20.720237},{"c":20.735,"h":20.735,"l":20.725,"n":115,"o":20.725,"t":"2026-10-16T18:50:00Z","v":35274,"vw":20.727296},{"c":20.73,"h":20.74,"l":20.7201,"n":60,"o":20.735,"t":"2026-10-16T18:55:00Z","v":35378,"vw":20.728596},{"c":20.745,"h":20.745,"l":20.73,"n":129,"o":20.73,"t":"2026-10-16T19:00:00Z","v":48550,"vw":20.737684},{"c":20.755,"h":20.76,"l":20.7401,"n":92,"o":20.75,"t":"2026-10-16T19:05:00Z","v":39155,"vw":20.751933},{"c":20.765,"h":20.765,"l":20.755,"n":78,"o":20.755,"t":"2026-10-16T19:10:00Z","v":20430,"vw":20.757849},{"c":20.755,"h":20.765,"l":20.7518,"n":49,"o":20.765,"t":"2026-10-16T19:15:00Z","v":16480,"vw":20.756308},{"c":20.755,"h":20.76,"l":20.75,"n":128,"o":20.755,"t":"2026-10-16T19:20:00Z","v":24352,"vw":20.754501},{"c":20.7684,"h":20.7684,"l":20.755,"n":56,"o":20.755,"t":"2026-10-16T19:25:00Z","v":21070,"vw":20.760347},{"c":20.755,"h":20.765,"l":20.755,"n":69,"o":20.765,"t":"2026-10-16T19:30:00Z","v":47804,"vw":20.759358},{"c":20.7599,"h":20.76,"l":20.75,"n":111,"o":20.755,"t":"2026-10-16T19:35:00Z","v":36191,"vw":20.756721},{"c":20.755,"h":20.76,"l":20.7502,"n":93,"o":20.755,"t":"2026-10-16T19:40:00Z","v":53552,"vw":20.754907},{"c":20.765,"h":20.765,"l":20.75,"n":132,"o":20.755,"t":"2026-10-16T19:45:00Z","v":25813,"vw":20.7559},{"c":20.75,"h":20.7601,"l":20.75,"n":200,"o":20.7601,"t":"2026-10-16T19:50:00Z","v":71602,"vw":20.755646},{"c":20.75,"h":20.755,"l":20.74,"n":375,"o":20.75,"t":"2026-10-16T19:55:00Z","v":112955,"vw":20.74977},{"c":20.75,"h":20.75,"l":20.75,"n":4,"o":20.75,"t":"2026-10-16T20:00:00Z","v":2883,"vw":20.75},{"c":20.75,"h":20.75,"l":20.75,"n":2,"o":20.75,"t":"2026-10-19T11:00:00Z","v":700,"vw":20.75},{"c":20.73,"h":20.73,"l":20.73,"n":1,"o":20.73,"t":"2026-10-19T13:25:00Z","v":100,"vw":20.73},{"c":20.745,"h":20.76,"l":20.73,"n":74,"o":20.74,"t":"2026-10-19T13:30:00Z","v":17656,"vw":20.741093},{"c":20.745,"h":20.76,"l":20.745,"n":38,"o":20.75,"t":"2026-10-19T13:35:00Z","v":9430,"vw":20.752874},{"c":20.73,"h":20.75,"l":20.73,"n":39,"o":20.75,"t":"2026-10-19T13:40:00Z","v":19619,"vw":20.737238},{"c":20.725,"h":20.735,"l":20.725,"n":32,"o":20.73,"t":"2026-10-19T13:45:00Z","v":42593,"vw":20.728679},{"c":20.735,"h":20.735,"l":20.73,"n":6,"o":20.73,"t":"2026-10-19T13:50:00Z","v":2370,"vw":20.731304},{"c":20.74,"h":20.745,"l":20.735,"n":36,"o":20.74,"t":"2026-10-19T13:55:00Z","v":39807,"vw":20.740611},{"c":20.7383,"h":20.7402,"l":20.735,"n":44,"o":20.74,"t":"2026-10-19T14:00:00Z","v":34911,"vw":20.739726},{"c":20.72,"h":20.735,"l":20.72,"n":9,"o":20.735,"t":"2026-10-19T14:05:00Z","v":12226,"vw":20.723715},{"c":20.72,"h":20.73,"l":20.72,"n":46,"o":20.73,"t":"2026-10-19T14:10:00Z","v":87670,"vw":20.72188},{"c":20.725,"h":20.7267,"l":20.715,"n":20,"o":20.72,"t":"2026-10-19T14:15:00Z","v":11178,"vw":20.72152},{"c":20.72,"h":20.725,"l":20.715,"n":46,"o":20.725,"t":"2026-10-19T14:20:00Z","v":71322,"vw":20.719902},{"c":20.7,"h":20.715,"l":20.7,"n":22,"o":20.715,"t":"2026-10-19T14:25:00Z","v":23165,"vw":20.71338},{"c":20.68,"h":20.695,"l":20.68,"n":84,"o":20.6917,"t":"2026-10-19T14:30:00Z","v":9493,"vw":20.688467},{"c":20.675,"h":20.6801,"l":20.67,"n":76,"o":20.68,"t":"2026-10-19T14:35:00Z","v":121502,"vw":20.673187},{"c":20.67,"h":20.675,"l":20.6698,"n":36,"o":20.6701,"t":"2026-10-19T14:40:00Z","v":54212,"vw":20.671996},{"c":20.6601,"h":20.665,"l":20.66,"n":27,"o":20.665,"t":"2026-10-19T14:45:00Z","v":35095,"vw":20.662087},{"c":20.665,"h":20.665,"l":20.66,"n":8,"o":20.665,"t":"2026-10-19T14:50:00Z","v":18784,"vw":20.661348},{"c":20.6602,"h":20.6713,"l":20.66,"n":18,"o":20.665,"t":"2026-10-19T14:55:00Z","v":36722,"vw":20.664824},{"c":20.66,"h":20.6601,"l":20.66,"n":12,"o":20.66,"t":"2026-10-19T15:00:00Z","v":10938,"vw":20.660008},{"c":20.665,"h":20.665,"l":20.655,"n":53,"o":20.66,"t":"2026-10-19T15:05:00Z","v":66045,"vw":20.660722},{"c":20.665,"h":20.665,"l":20.66,"n":12,"o":20.66,"t":"2026-10-19T15:10:00Z","v":16029,"vw":20.664312},{"c":20.655,"h":20.66,"l":20.655,"n":13,"o":20.66,"t":"2026-10-19T15:15:00Z","v":7723,"vw":20.656585},{"c":20.6528,"h":20.6575,"l":20.65,"n":9,"o":20.65,"t":"2026-10-19T15:20:00Z","v":3539,"vw":20.655697},{"c":20.66,"h":20.666,"l":20.655,"n":34,"o":20.655,"t":"2026-10-19T15:25:00Z","v":20982,"vw":20.660268},{"c":20.655,"h":20.661,"l":20.6531,"n":14,"o":20.66,"t":"2026-10-19T15:30:00Z","v":11065,"vw":20.659692},{"c":20.655,"h":20.6623,"l":20.655,"n":37,"o":20.655,"t":"2026-10-19T15:35:00Z","v":40522,"vw":20.659418},{"c":20.6401,"h":20.65,"l":20.6401,"n":14,"o":20.65,"t":"2026-10-19T15:40:00Z","v":4197,"vw":20.645465},{"c":20.645,"h":20.655,"l":20.645,"n":39,"o":20.645,"t":"2026-10-19T15:45:00Z","v":45369,"vw":20.649764},{"c":20.645,"h":20.6465,"l":20.64,"n":13,"o":20.64,"t":"2026-10-19T15:50:00Z","v":6881,"vw":20.6445},{"c":20.6401,"h":20.645,"l":20.6398,"n":19,"o":20.645,"t":"2026-10-19T15:55:00Z","v":21412,"vw":20.643611},{"c":20.64,"h":20.6441,"l":20.6382,"n":37,"o":20.64,"t":"2026-10-19T16:00:00Z","v":18266,"vw":20.63982},{"c":20.64,"h":20.6402,"l":20.6399,"n":40,"o":20.64,"t":"2026-10-19T16:05:00Z","v":50928,"vw":20.640033},{"c":20.63,"h":20.635,"l":20.63,"n":10,"o":20.635,"t":"2026-10-19T16:10:00Z","v":8231,"vw":20.632171},{"c":20.63,"h":20.63,"l":20.63,"n":2,"o":20.63,"t":"2026-10-19T16:15:00Z","v":1298,"vw":20.63},{"c":20.625,"h":20.6299,"l":20.615,"n":24,"o":20.6299,"t":"2026-10-19T16:20:00Z","v":19770,"vw":20.619627},{"c":20.625,"h":20.635,"l":20.625,"n":29,"o":20.625,"t":"2026-10-19T16:25:00Z","v":40860,"vw":20.630534},{"c":20.625,"h":20.625,"l":20.615,"n":40,"o":20.62,"t":"2026-10-19T16:30:00Z","v":39109,"vw":20.61995},{"c":20.6199,"h":20.625,"l":20.615,"n":64,"o":20.6201,"t":"2026-10-19T16:35:00Z","v":83029,"vw":20.620878},{"c":20.625,"h":20.625,"l":20.615,"n":37,"o":20.625,"t":"2026-10-19T16:40:00Z","v":34752,"vw":20.619794},{"c":20.615,"h":20.625,"l":20.6101,"n":29,"o":20.625,"t":"2026-10-19T16:45:00Z","v":28074,"vw":20.615645},{"c":20.615,"h":20.615,"l":20.61,"n":10,"o":20.6101,"t":"2026-10-19T16:50:00Z","v":36696,"vw":20.610893},{"c":20.615,"h":20.62,"l":20.615,"n":27,"o":20.62,"t":"2026-10-19T16:55:00Z","v":11280,"vw":20.617926},{"c":20.605,"h":20.61,"l":20.605,"n":17,"o":20.61,"t":"2026-10-19T17:00:00Z","v":13915,"vw":20.607621},{"c":20.59,"h":20.605,"l":20.59,"n":77,"o":20.6,"t":"2026-10-19T17:05:00Z","v":63417,"vw":20.599459},{"c":20.585,"h":20.595,"l":20.585,"n":35,"o":20.59,"t":"2026-10-19T17:10:00Z","v":44072,"vw":20.590637},{"c":20.595,"h":20.5999,"l":20.585,"n":29,"o":20.5899,"t":"2026-10-19T17:15:00Z","v":52910,"vw":20.591502},{"c":20.6,"h":20.6,"l":20.59,"n":34,"o":20.595,"t":"2026-10-19T17:20:00Z","v":16308,"vw":20.5928},{"c":20.605,"h":20.605,"l":20.594,"n":61,"o":20.595,"t":"2026-10-19T17:25:00Z","v":89643,"vw":20.600047},{"c":20.595,"h":20.605,"l":20.595,"n":60,"o":20.605,"t":"2026-10-19T17:30:00Z","v":89528,"vw":20.600656},{"c":20.6,"h":20.6099,"l":20.595,"n":45,"o":20.595,"t":"2026-10-19T17:35:00Z","v":79481,"vw":20.599171},{"c":20.605,"h":20.605,"l":20.595,"n":58,"o":20.601,"t":"2026-10-19T17:40:00Z","v":74883,"vw":20.601636},{"c":20.6001,"h":20.605,"l":20.6,"n":17,"o":20.605,"t":"2026-10-19T17:45:00Z","v":33246,"vw":20.60052},{"c":20.6062,"h":20.6062,"l":20.6,"n":18,"o":20.605,"t":"2026-10-19T17:50:00Z","v":21538,"vw":20.60103},{"c":20.605,"h":20.61,"l":20.605,"n":27,"o":20.61,"t":"2026-10-19T17:55:00Z","v":37480,"vw":20.608622},{"c":20.615,"h":20.615,"l":20.605,"n":67,"o":20.605,"t":"2026-10-19T18:00:00Z","v":40234,"vw":20.6099},{"c":20.611,"h":20.6161,"l":20.61,"n":77,"o":20.615,"t":"2026-10-19T18:05:00Z","v":43691,"vw":20.612993},{"c":20.6159,"h":20.6163,"l":20.6101,"n":9,"o":20.615,"t":"2026-10-19T18:10:00Z","v":3496,"vw":20.613867},{"c":20.61,"h":20.615,"l":20.605,"n":74,"o":20.61,"t":"2026-10-19T18:15:00Z","v":52772,"vw":20.609716},{"c":20.615,"h":20.615,"l":20.615,"n":9,"o":20.615,"t":"2026-10-19T18:20:00Z","v":2327,"vw":20.615},{"c":20.62,"h":20.62,"l":20.61,"n":29,"o":20.61,"t":"2026-10-19T18:25:00Z","v":12548,"vw":20.617912},{"c":20.625,"h":20.6262,"l":20.6138,"n":48,"o":20.615,"t":"2026-10-19T18:30:00Z","v":43770,"vw":20.62073},{"c":20.625,"h":20.6268,"l":20.625,"n":19,"o":20.625,"t":"2026-10-19T18:35:00Z","v":6035,"vw":20.625707},{"c":20.625,"h":20.625,"l":20.6225,"n":11,"o":20.625,"t":"2026-10-19T18:40:00Z","v":571,"vw":20.6245},{"c":20.625,"h":20.6269,"l":20.625,"n":6,"o":20.6269,"t":"2026-10-19T18:45:00Z","v":470,"vw":20.625993},{"c":20.625,"h":20.6275,"l":20.6245,"n":14,"o":20.6275,"t":"2026-10-19T18:50:00Z","v":1849,"vw":20.625255},{"c":20.625,"h":20.6278,"l":20.62,"n":35,"o":20.625,"t":"2026-10-19T18:55:00Z","v":15971,"vw":20.62136},{"c":20.615,"h":20.62,"l":20.615,"n":41,"o":20.62,"t":"2026-10-19T19:00:00Z","v":32270,"vw":20.618615},{"c":20.605,"h":20.615,"l":20.605,"n":60,"o":20.615,"t":"2026-10-19T19:05:00Z","v":54960,"vw":20.609673},{"c":20.605,"h":20.605,"l":20.6,"n":14,"o":20.605,"t":"2026-10-19T19:10:00Z","v":8180,"vw":20.6035},{"c":20.601,"h":20.6069,"l":20.595,"n":83,"o":20.6,"t":"2026-10-19T19:15:00Z","v":35177,"vw":20.600115},{"c":20.59,"h":20.6001,"l":20.59,"n":53,"o":20.6,"t":"2026-10-19T19:20:00Z","v":42135,"vw":20.59736},{"c":20.595,"h":20.595,"l":20.59,"n":38,"o":20.59,"t":"2026-10-19T19:25:00Z","v":35260,"vw":20.590993},{"c":20.59,"h":20.5961,"l":20.59,"n":23,"o":20.595,"t":"2026-10-19T19:30:00Z","v":13648,"vw":20.592051},{"c":20.58,"h":20.59,"l":20.58,"n":54,"o":20.59,"t":"2026-10-19T19:35:00Z","v":54614,"vw":20.588847},{"c":20.585,"h":20.585,"l":20.58,"n":11,"o":20.585,"t":"2026-10-19T19:40:00Z","v":1457,"vw":20.583929},{"c":20.595,"h":20.5954,"l":20.585,"n":351,"o":20.585,"t":"2026-10-19T19:45:00Z","v":242888,"vw":20.592712},{"c":20.6,"h":20.6,"l":20.5935,"n":575,"o":20.595,"t":"2026-10-19T19:50:00Z","v":142937,"vw":20.595977},{"c":20.61,"h":20.61,"l":20.5938,"n":567,"o":20.6,"t":"2026-10-19T19:55:00Z","v":432019,"vw":20.604295},{"c":20.61,"h":20.62,"l":20.61,"n":9,"o":20.62,"t":"2026-10-19T20:00:00Z","v":5486,"vw":20.610183},{"c":20.68,"h":20.68,"l":20.68,"n":2,"o":20.68,"t":"2026-10-20T13:25:00Z","v":305,"vw":20.68},{"c":20.72,"h":20.725,"l":20.69,"n":84,"o":20.69,"t":"2026-10-20T13:30:00Z","v":20350,"vw":20.70003},{"c":20.725,"h":20.73,"l":20.72,"n":103,"o":20.72,"t":"2026-10-20T13:35:00Z","v":21600,"vw":20.726381},{"c":20.735,"h":20.745,"l":20.715,"n":126,"o":20.725,"t":"2026-10-20T13:40:00Z","v":32635,"vw":20.728755},{"c":20.73,"h":20.735,"l":20.725,"n":185,"o":20.735,"t":"2026-10-20T13:45:00Z","v":98364,"vw":20.729772},{"c":20.73,"h":20.745,"l":20.72,"n":217,"o":20.73,"t":"2026-10-20T13:50:00Z","v":116660,"vw":20.732988},{"c":20.74,"h":20.74,"l":20.73,"n":42,"o":20.735,"t":"2026-10-20T13:55:00Z","v":22071,"vw":20.733426},{"c":20.73,"h":20.745,"l":20.73,"n":97,"o":20.745,"t":"2026-10-20T14:00:00Z","v":33543,"vw":20.734175},{"c":20.735,"h":20.74,"l":20.725,"n":76,"o":20.725,"t":"2026-10-20T14:05:00Z","v":41493,"vw":20.731135},{"c":20.76,"h":20.76,"l":20.735,"n":31,"o":20.735,"t":"2026-10-20T14:10:00Z","v":11813,"vw":20.749286},{"c":20.775,"h":20.775,"l":20.75,"n":167,"o":20.75,"t":"2026-10-20T14:15:00Z","v":141205,"vw":20.762075},{"c":20.805,"h":20.805,"l":20.77,"n":47,"o":20.7701,"t":"2026-10-20T14:20:00Z","v":51684,"vw":20.780712},{"c":20.815,"h":20.815,"l":20.8,"n":35,"o":20.8,"t":"2026-10-20T14:25:00Z","v":35115,"vw":20.803819},{"c":20.814,"h":20.8303,"l":20.805,"n":52,"o":20.83,"t":"2026-10-20T14:30:00Z","v":27253,"vw":20.818525},{"c":20.79,"h":20.82,"l":20.79,"n":73,"o":20.815,"t":"2026-10-20T14:35:00Z","v":28201,"vw":20.808025},{"c":20.795,"h":20.805,"l":20.78,"n":154,"o":20.79,"t":"2026-10-20T14:40:00Z","v":456802,"vw":20.788214},{"c":20.78,"h":20.791,"l":20.775,"n":105,"o":20.791,"t":"2026-10-20T14:45:00Z","v":60473,"vw":20.781796},{"c":20.785,"h":20.7899,"l":20.77,"n":109,"o":20.785,"t":"2026-10-20T14:50:00Z","v":408542,"vw":20.773512},{"c":20.785,"h":20.795,"l":20.78,"n":66,"o":20.785,"t":"2026-10-20T14:55:00Z","v":29177,"vw":20.789272},{"c":20.785,"h":20.795,"l":20.785,"n":71,"o":20.79,"t":"2026-10-20T15:00:00Z","v":32110,"vw":20.789941},{"c":20.785,"h":20.79,"l":20.785,"n":46,"o":20.785,"t":"2026-10-20T15:05:00Z","v":43415,"vw":20.788886},{"c":20.765,"h":20.785,"l":20.765,"n":164,"o":20.785,"t":"2026-10-20T15:10:00Z","v":82406,"vw":20.773972},{"c":20.765,"h":20.775,"l":20.765,"n":146,"o":20.765,"t":"2026-10-20T15:15:00Z","v":161664,"vw":20.769406},{"c":20.76,"h":20.775,"l":20.755,"n":136,"o":20.77,"t":"2026-10-20T15:20:00Z","v":66221,"vw":20.763592},{"c":20.755,"h":20.7601,"l":20.755,"n":41,"o":20.76,"t":"2026-10-20T15:25:00Z","v":28563,"vw":20.757033},{"c":20.745,"h":20.755,"l":20.745,"n":46,"o":20.75,"t":"2026-10-20T15:30:00Z","v":25437,"vw":20.75088},{"c":20.745,"h":20.745,"l":20.745,"n":12,"o":20.745,"t":"2026-10-20T15:35:00Z","v":1974,"vw":20.745},{"c":20.745,"h":20.745,"l":20.7401,"n":10,"o":20.7401,"t":"2026-10-20T15:40:00Z","v":3564,"vw":20.744374},{"c":20.725,"h":20.7402,"l":20.725,"n":107,"o":20.7402,"t":"2026-10-20T15:45:00Z","v":67622,"vw":20.733313},{"c":20.725,"h":20.73,"l":20.725,"n":107,"o":20.73,"t":"2026-10-20T15:50:00Z","v":73702,"vw":20.729434},{"c":20.715,"h":20.725,"l":20.715,"n":41,"o":20.725,"t":"2026-10-20T15:55:00Z","v":16891,"vw":20.719337},{"c":20.705,"h":20.715,"l":20.705,"n":93,"o":20.715,"t":"2026-10-20T16:00:00Z","v":44071,"vw":20.711761},{"c":20.695,"h":20.7,"l":20.695,"n":8,"o":20.7,"t":"2026-10-20T16:05:00Z","v":6231,"vw":20.696188},{"c":20.695,"h":20.705,"l":20.695,"n":109,"o":20.7,"t":"2026-10-20T16:10:00Z","v":70687,"vw":20.698996},{"c":20.695,"h":20.695,"l":20.6941,"n":26,"o":20.695,"t":"2026-10-20T16:15:00Z","v":5564,"vw":20.694974},{"c":20.7,"h":20.7,"l":20.69,"n":42,"o":20.7,"t":"2026-10-20T16:20:00Z","v":40544,"vw":20.69826},{"c":20.685,"h":20.7,"l":20.685,"n":53,"o":20.7,"t":"2026-10-20T16:25:00Z","v":35801,"vw":20.689716},{"c":20.685,"h":20.685,"l":20.685,"n":16,"o":20.685,"t":"2026-10-20T16:30:00Z","v":18487,"vw":20.685},{"c":20.695,"h":20.695,"l":20.6888,"n":60,"o":20.69,"t":"2026-10-20T16:35:00Z","v":51674,"vw":20.690587},{"c":20.695,"h":20.6973,"l":20.695,"n":28,"o":20.695,"t":"2026-10-20T16:40:00Z","v":5917,"vw":20.695315},{"c":20.69,"h":20.695,"l":20.6801,"n":34,"o":20.695,"t":"2026-10-20T16:45:00Z","v":22788,"vw":20.688383},{"c":20.68,"h":20.6867,"l":20.6782,"n":44,"o":20.6867,"t":"2026-10-20T16:50:00Z","v":7721,"vw":20.682815},{"c":20.6801,"h":20.6859,"l":20.675,"n":100,"o":20.68,"t":"2026-10-20T16:55:00Z","v":81757,"vw":20.679866},{"c":20.68,"h":20.6801,"l":20.67,"n":67,"o":20.68,"t":"2026-10-20T17:00:00Z","v":48356,"vw":20.677117},{"c":20.6799,"h":20.68,"l":20.675,"n":39,"o":20.675,"t":"2026-10-20T17:05:00Z","v":14050,"vw":20.678325},{"c":20.6899,"h":20.6899,"l":20.6799,"n":12,"o":20.68,"t":"2026-10-20T17:10:00Z","v":3123,"vw":20.680289},{"c":20.685,"h":20.685,"l":20.685,"n":6,"o":20.685,"t":"2026-10-20T17:15:00Z","v":8284,"vw":20.685},{"c":20.695,"h":20.6999,"l":20.69,"n":49,"o":20.69,"t":"2026-10-20T17:20:00Z","v":16635,"vw":20.693806},{"c":20.705,"h":20.71,"l":20.695,"n":25,"o":20.7,"t":"2026-10-20T17:25:00Z","v":15993,"vw":20.700594},{"c":20.7198,"h":20.72,"l":20.71,"n":26,"o":20.71,"t":"2026-10-20T17:30:00Z","v":25682,"vw":20.713944},{"c":20.715,"h":20.721,"l":20.715,"n":51,"o":20.72,"t":"2026-10-20T17:35:00Z","v":33575,"vw":20.719035},{"c":20.725,"h":20.725,"l":20.7175,"n":23,"o":20.7175,"t":"2026-10-20T17:40:00Z","v":8201,"vw":20.724182},{"c":20.725,"h":20.7265,"l":20.715,"n":79,"o":20.725,"t":"2026-10-20T17:45:00Z","v":91389,"vw":20.722085},{"c":20.725,"h":20.725,"l":20.721,"n":36,"o":20.725,"t":"2026-10-20T17:50:00Z","v":19845,"vw":20.724915},{"c":20.715,"h":20.725,"l":20.715,"n":48,"o":20.72,"t":"2026-10-20T17:55:00Z","v":22186,"vw":20.718402},{"c":20.725,"h":20.727,"l":20.7199,"n":47,"o":20.72,"t":"2026-10-20T18:00:00Z","v":29888,"vw":20.721054},{"c":20.725,"h":20.725,"l":20.725,"n":26,"o":20.725,"t":"2026-10-20T18:05:00Z","v":13056,"vw":20.725},{"c":20.725,"h":20.735,"l":20.725,"n":47,"o":20.73,"t":"2026-10-20T18:10:00Z","v":41250,"vw":20.73071},{"c":20.725,"h":20.725,"l":20.725,"n":2,"o":20.725,"t":"2026-10-20T18:15:00Z","v":453,"vw":20.725},{"c":20.725,"h":20.7269,"l":20.715,"n":91,"o":20.721,"t":"2026-10-20T18:20:00Z","v":66243,"vw":20.720094},{"c":20.725,"h":20.73,"l":20.72,"n":56,"o":20.725,"t":"2026-10-20T18:25:00Z","v":57017,"vw":20.721861},{"c":20.725,"h":20.725,"l":20.725,"n":11,"o":20.725,"t":"2026-10-20T18:30:00Z","v":2371,"vw":20.725},{"c":20.7299,"h":20.7299,"l":20.7299,"n":4,"o":20.7299,"t":"2026-10-20T18:35:00Z","v":351,"vw":20.7299},{"c":20.7342,"h":20.735,"l":20.7264,"n":61,"o":20.7264,"t":"2026-10-20T18:40:00Z","v":37755,"vw":20.730713},{"c":20.74,"h":20.74,"l":20.74,"n":5,"o":20.74,"t":"2026-10-20T18:45:00Z","v":383,"vw":20.74},{"c":20.735,"h":20.7399,"l":20.735,"n":14,"o":20.735,"t":"2026-10-20T18:50:00Z","v":10699,"vw":20.736615},{"c":20.74,"h":20.74,"l":20.735,"n":30,"o":20.735,"t":"2026-10-20T18:55:00Z","v":5168,"vw":20.73529},{"c":20.7387,"h":20.75,"l":20.7342,"n":92,"o":20.74,"t":"2026-10-20T19:00:00Z","v":72548,"vw":20.73974},{"c":20.7458,"h":20.75,"l":20.735,"n":37,"o":20.74,"t":"2026-10-20T19:05:00Z","v":25660,"vw":20.744224},{"c":20.7459,"h":20.75,"l":20.7439,"n":44,"o":20.745,"t":"2026-10-20T19:10:00Z","v":18317,"vw":20.745123},{"c":20.755,"h":20.7585,"l":20.7441,"n":65,"o":20.7441,"t":"2026-10-20T19:15:00Z","v":19529,"vw":20.754647},{"c":20.765,"h":20.765,"l":20.754,"n":53,"o":20.755,"t":"2026-10-20T19:20:00Z","v":25485,"vw":20.758893},{"c":20.76,"h":20.7661,"l":20.76,"n":49,"o":20.765,"t":"2026-10-20T19:25:00Z","v":34827,"vw":20.760302},{"c":20.755,"h":20.761,"l":20.755,"n":29,"o":20.7601,"t":"2026-10-20T19:30:00Z","v":24079,"vw":20.758471},{"c":20.76,"h":20.76,"l":20.7534,"n":29,"o":20.7549,"t":"2026-10-20T19:35:00Z","v":23521,"vw":20.758947},{"c":20.7601,"h":20.765,"l":20.758,"n":73,"o":20.7599,"t":"2026-10-20T19:40:00Z","v":23181,"vw":20.759963},{"c":20.76,"h":20.765,"l":20.75,"n":108,"o":20.76,"t":"2026-10-20T19:45:00Z","v":77178,"vw":20.75973},{"c":20.755,"h":20.755,"l":20.75,"n":45,"o":20.755,"t":"2026-10-20T19:50:00Z","v":15140,"vw":20.754929},{"c":20.755,"h":20.76,"l":20.75,"n":178,"o":20.755,"t":"2026-10-20T19:55:00Z","v":117664,"vw":20.755072},{"c":20.76,"h":20.76,"l":20.76,"n":8,"o":20.76,"t":"2026-10-20T20:00:00Z","v":10561,"vw":20.76},{"c":20.76,"h":20.76,"l":20.76,"n":1,"o":20.76,"t":"2026-10-20T20:20:00Z","v":1000000,"vw":20.76},{"c":20.79,"h":20.8,"l":20.78,"n":43,"o":20.8,"t":"2026-10-21T13:30:00Z","v":23354,"vw":20.794647},{"c":20.805,"h":20.805,"l":20.78,"n":33,"o":20.79,"t":"2026-10-21T13:35:00Z","v":17830,"vw":20.791262},{"c":20.81,"h":20.815,"l":20.805,"n":32,"o":20.805,"t":"2026-10-21T13:40:00Z","v":22272,"vw":20.809289},{"c":20.8,"h":20.815,"l":20.7999,"n":39,"o":20.81,"t":"2026-10-21T13:45:00Z","v":31666,"vw":20.809025},{"c":20.805,"h":20.81,"l":20.805,"n":21,"o":20.805,"t":"2026-10-21T13:50:00Z","v":9072,"vw":20.805538},{"c":20.805,"h":20.805,"l":20.8,"n":39,"o":20.805,"t":"2026-10-21T13:55:00Z","v":18139,"vw":20.80413},{"c":20.79,"h":20.795,"l":20.7898,"n":50,"o":20.79,"t":"2026-10-21T14:00:00Z","v":60932,"vw":20.790165},{"c":20.755,"h":20.7801,"l":20.755,"n":23,"o":20.78,"t":"2026-10-21T14:05:00Z","v":36230,"vw":20.768068},{"c":20.775,"h":20.775,"l":20.76,"n":14,"o":20.76,"t":"2026-10-21T14:10:00Z","v":16845,"vw":20.763312},{"c":20.755,"h":20.7764,"l":20.755,"n":34,"o":20.775,"t":"2026-10-21T14:15:00Z","v":51235,"vw":20.767649},{"c":20.755,"h":20.755,"l":20.75,"n":21,"o":20.7501,"t":"2026-10-21T14:20:00Z","v":36771,"vw":20.750747},{"c":20.76,"h":20.765,"l":20.7499,"n":67,"o":20.75,"t":"2026-10-21T14:25:00Z","v":68027,"vw":20.757626},{"c":20.76,"h":20.765,"l":20.7599,"n":59,"o":20.76,"t":"2026-10-21T14:30:00Z","v":57474,"vw":20.762536},{"c":20.765,"h":20.765,"l":20.75,"n":42,"o":20.75,"t":"2026-10-21T14:35:00Z","v":30539,"vw":20.756771},{"c":20.765,"h":20.77,"l":20.765,"n":26,"o":20.77,"t":"2026-10-21T14:40:00Z","v":13439,"vw":20.768284},{"c":20.755,"h":20.765,"l":20.755,"n":28,"o":20.76,"t":"2026-10-21T14:45:00Z","v":13009,"vw":20.760162},{"c":20.745,"h":20.75,"l":20.745,"n":17,"o":20.75,"t":"2026-10-21T14:50:00Z","v":15121,"vw":20.747418},{"c":20.7302,"h":20.745,"l":20.73,"n":61,"o":20.74,"t":"2026-10-21T14:55:00Z","v":40292,"vw":20.739731},{"c":20.7299,"h":20.73,"l":20.7198,"n":30,"o":20.73,"t":"2026-10-21T15:00:00Z","v":15930,"vw":20.725184},{"c":20.725,"h":20.729,"l":20.725,"n":5,"o":20.725,"t":"2026-10-21T15:05:00Z","v":3524,"vw":20.725284},{"c":20.725,"h":20.725,"l":20.725,"n":45,"o":20.725,"t":"2026-10-21T15:10:00Z","v":5031,"vw":20.725},{"c":20.7262,"h":20.73,"l":20.7262,"n":4,"o":20.73,"t":"2026-10-21T15:15:00Z","v":442,"vw":20.728559},{"c":20.73,"h":20.735,"l":20.72,"n":37,"o":20.725,"t":"2026-10-21T15:20:00Z","v":49565,"vw":20.729377},{"c":20.7599,"h":20.7599,"l":20.725,"n":132,"o":20.73,"t":"2026-10-21T15:25:00Z","v":95874,"vw":20.735124},{"c":20.745,"h":20.76,"l":20.745,"n":75,"o":20.755,"t":"2026-10-21T15:30:00Z","v":81762,"vw":20.751586},{"c":20.755,"h":20.755,"l":20.74,"n":35,"o":20.745,"t":"2026-10-21T15:35:00Z","v":45346,"vw":20.747662},{"c":20.74,"h":20.75,"l":20.74,"n":31,"o":20.75,"t":"2026-10-21T15:40:00Z","v":33751,"vw":20.743062},{"c":20.75,"h":20.75,"l":20.74,"n":18,"o":20.74,"t":"2026-10-21T15:45:00Z","v":13377,"vw":20.742943},{"c":20.755,"h":20.755,"l":20.75,"n":45,"o":20.75,"t":"2026-10-21T15:50:00Z","v":33567,"vw":20.751042},{"c":20.7501,"h":20.76,"l":20.7501,"n":12,"o":20.755,"t":"2026-10-21T15:55:00Z","v":3735,"vw":20.755518},{"c":20.7565,"h":20.7576,"l":20.755,"n":4,"o":20.755,"t":"2026-10-21T16:00:00Z","v":2493,"vw":20.756967},{"c":20.75,"h":20.7502,"l":20.745,"n":42,"o":20.75,"t":"2026-10-21T16:05:00Z","v":25274,"vw":20.749975},{"c":20.755,"h":20.755,"l":20.7498,"n":15,"o":20.75,"t":"2026-10-21T16:10:00Z","v":5923,"vw":20.750978},{"c":20.7601,"h":20.765,"l":20.7599,"n":27,"o":20.76,"t":"2026-10-21T16:15:00Z","v":16697,"vw":20.760343},{"c":20.765,"h":20.765,"l":20.755,"n":16,"o":20.76,"t":"2026-10-21T16:20:00Z","v":13925,"vw":20.760705},{"c":20.76,"h":20.76,"l":20.76,"n":7,"o":20.76,"t":"2026-10-21T16:25:00Z","v":3735,"vw":20.76},{"c":20.76,"h":20.765,"l":20.76,"n":17,"o":20.765,"t":"2026-10-21T16:30:00Z","v":12262,"vw":20.760285},{"c":20.7801,"h":20.7801,"l":20.755,"n":50,"o":20.755,"t":"2026-10-21T16:35:00Z","v":100870,"vw":20.765711},{"c":20.77,"h":20.7801,"l":20.755,"n":54,"o":20.78,"t":"2026-10-21T16:40:00Z","v":61446,"vw":20.770184},{"c":20.765,"h":20.775,"l":20.765,"n":53,"o":20.775,"t":"2026-10-21T16:45:00Z","v":43871,"vw":20.769261},{"c":20.765,"h":20.765,"l":20.765,"n":29,"o":20.765,"t":"2026-10-21T16:50:00Z","v":13646,"vw":20.765},{"c":20.7742,"h":20.775,"l":20.77,"n":21,"o":20.77,"t":"2026-10-21T16:55:00Z","v":23393,"vw":20.770248},{"c":20.7691,"h":20.7801,"l":20.76,"n":70,"o":20.78,"t":"2026-10-21T17:00:00Z","v":58848,"vw":20.773629},{"c":20.785,"h":20.785,"l":20.7699,"n":35,"o":20.7699,"t":"2026-10-21T17:05:00Z","v":48477,"vw":20.77058},{"c":20.78,"h":20.785,"l":20.77,"n":83,"o":20.785,"t":"2026-10-21T17:10:00Z","v":99226,"vw":20.78043},{"c":20.775,"h":20.785,"l":20.775,"n":46,"o":20.78,"t":"2026-10-21T17:15:00Z","v":55425,"vw":20.780484},{"c":20.78,"h":20.785,"l":20.775,"n":66,"o":20.78,"t":"2026-10-21T17:20:00Z","v":93050,"vw":20.779816},{"c":20.7701,"h":20.785,"l":20.7701,"n":42,"o":20.775,"t":"2026-10-21T17:25:00Z","v":35268,"vw":20.779301},{"c":20.78,"h":20.78,"l":20.775,"n":24,"o":20.775,"t":"2026-10-21T17:30:00Z","v":12583,"vw":20.779273},{"c":20.775,"h":20.78,"l":20.7724,"n":6,"o":20.78,"t":"2026-10-21T17:40:00Z","v":1978,"vw":20.775553},{"c":20.775,"h":20.775,"l":20.775,"n":8,"o":20.775,"t":"2026-10-21T17:45:00Z","v":16104,"vw":20.775},{"c":20.78,"h":20.78,"l":20.775,"n":12,"o":20.775,"t":"2026-10-21T17:50:00Z","v":3601,"vw":20.777963},{"c":20.7775,"h":20.7775,"l":20.77,"n":12,"o":20.775,"t":"2026-10-21T17:55:00Z","v":16123,"vw":20.77084},{"c":20.7701,"h":20.78,"l":20.77,"n":10,"o":20.775,"t":"2026-10-21T18:00:00Z","v":21263,"vw":20.772035},{"c":20.775,"h":20.7799,"l":20.765,"n":48,"o":20.7701,"t":"2026-10-21T18:05:00Z","v":49966,"vw":20.77055},{"c":20.77,"h":20.775,"l":20.77,"n":36,"o":20.775,"t":"2026-10-21T18:10:00Z","v":37251,"vw":20.770149},{"c":20.779,"h":20.779,"l":20.76,"n":77,"o":20.77,"t":"2026-10-21T18:15:00Z","v":112544,"vw":20.769221},{"c":20.775,"h":20.775,"l":20.7701,"n":17,"o":20.775,"t":"2026-10-21T18:25:00Z","v":13303,"vw":20.77456},{"c":20.775,"h":20.775,"l":20.775,"n":12,"o":20.775,"t":"2026-10-21T18:30:00Z","v":6116,"vw":20.775},{"c":20.77,"h":20.7751,"l":20.77,"n":40,"o":20.77,"t":"2026-10-21T18:35:00Z","v":15328,"vw":20.770779},{"c":20.77,"h":20.775,"l":20.7601,"n":50,"o":20.775,"t":"2026-10-21T18:40:00Z","v":41572,"vw":20.769536},{"c":20.735,"h":20.765,"l":20.735,"n":65,"o":20.765,"t":"2026-10-21T18:45:00Z","v":35441,"vw":20.753055},{"c":20.735,"h":20.74,"l":20.7345,"n":48,"o":20.7375,"t":"2026-10-21T18:50:00Z","v":44691,"vw":20.739878},{"c":20.695,"h":20.73,"l":20.695,"n":54,"o":20.73,"t":"2026-10-21T18:55:00Z","v":44518,"vw":20.705563},{"c":20.685,"h":20.695,"l":20.6698,"n":104,"o":20.6901,"t":"2026-10-21T19:00:00Z","v":102578,"vw":20.683318},{"c":20.695,"h":20.7,"l":20.68,"n":104,"o":20.68,"t":"2026-10-21T19:05:00Z","v":75855,"vw":20.6875},{"c":20.695,"h":20.695,"l":20.6801,"n":49,"o":20.69,"t":"2026-10-21T19:10:00Z","v":30327,"vw":20.687676},{"c":20.72,"h":20.72,"l":20.6942,"n":68,"o":20.6942,"t":"2026-10-21T19:15:00Z","v":51695,"vw":20.708691},{"c":20.72,"h":20.73,"l":20.715,"n":68,"o":20.73,"t":"2026-10-21T19:20:00Z","v":77260,"vw":20.722626},{"c":20.7496,"h":20.75,"l":20.73,"n":44,"o":20.73,"t":"2026-10-21T19:25:00Z","v":25512,"vw":20.741338},{"c":20.7599,"h":20.765,"l":20.755,"n":45,"o":20.755,"t":"2026-10-21T19:30:00Z","v":55069,"vw":20.757719},{"c":20.755,"h":20.7599,"l":20.745,"n":46,"o":20.7599,"t":"2026-10-21T19:35:00Z","v":31977,"vw":20.751442},{"c":20.75,"h":20.75,"l":20.75,"n":4,"o":20.75,"t":"2026-10-21T19:40:00Z","v":218,"vw":20.75},{"c":20.755,"h":20.755,"l":20.75,"n":37,"o":20.755,"t":"2026-10-21T19:45:00Z","v":6133,"vw":20.754805},{"c":20.76,"h":20.765,"l":20.755,"n":205,"o":20.755,"t":"2026-10-21T19:50:00Z","v":225132,"vw":20.760185},{"c":20.765,"h":20.77,"l":20.755,"n":309,"o":20.76,"t":"2026-10-21T19:55:00Z","v":365148,"vw":20.757949},{"c":20.77,"h":20.77,"l":20.77,"n":5,"o":20.77,"t":"2026-10-21T20:00:00Z","v":6653,"vw":20.77},{"c":21.01,"h":21.01,"l":21.01,"n":1,"o":21.01,"t":"2026-10-21T20:15:00Z","v":100,"vw":21.01},{"c":21.01,"h":21.01,"l":21.01,"n":1,"o":21.01,"t":"2026-10-21T20:20:00Z","v":200,"vw":21.01},{"c":21.01,"h":21.01,"l":21.01,"n":1,"o":21.01,"t":"2026-10-21T20:25:00Z","v":200,"vw":21.01},{"c":21.01,"h":21.01,"l":21.01,"n":1,"o":21.01,"t":"2026-10-21T20:30:00Z","v":200,"vw":21.01},{"c":21.01,"h":21.01,"l":21.01,"n":1,"o":21.01,"t":"2026-10-21T20:35:00Z","v":200,"vw":21.01},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-21T20:40:00Z","v":200,"vw":20.9},{"c":20.82,"h":20.82,"l":20.82,"n":1,"o":20.82,"t":"2026-10-21T20:45:00Z","v":100,"vw":20.82},{"c":21.01,"h":21.01,"l":21.01,"n":19,"o":21.01,"t":"2026-10-21T22:25:00Z","v":5720,"vw":21.01},{"c":21.01,"h":21.01,"l":21.01,"n":23,"o":21.01,"t":"2026-10-21T22:30:00Z","v":8130,"vw":21.01},{"c":20.82,"h":20.82,"l":20.82,"n":3,"o":20.82,"t":"2026-10-21T22:35:00Z","v":820,"vw":20.82},{"c":20.9352,"h":20.9352,"l":20.9352,"n":1,"o":20.9352,"t":"2026-10-22T12:50:00Z","v":100,"vw":20.9352},{"c":20.89,"h":20.89,"l":20.89,"n":8,"o":20.89,"t":"2026-10-22T13:25:00Z","v":582,"vw":20.89},{"c":20.905,"h":20.91,"l":20.87,"n":95,"o":20.87,"t":"2026-10-22T13:30:00Z","v":73658,"vw":20.894032},{"c":20.89,"h":20.9,"l":20.88,"n":42,"o":20.9,"t":"2026-10-22T13:35:00Z","v":22130,"vw":20.885838},{"c":20.9099,"h":20.925,"l":20.905,"n":55,"o":20.905,"t":"2026-10-22T13:40:00Z","v":46349,"vw":20.913346},{"c":20.95,"h":20.955,"l":20.91,"n":135,"o":20.91,"t":"2026-10-22T13:45:00Z","v":90549,"vw":20.939104},{"c":20.965,"h":20.965,"l":20.94,"n":60,"o":20.94,"t":"2026-10-22T13:50:00Z","v":63780,"vw":20.953497},{"c":20.94,"h":20.965,"l":20.94,"n":49,"o":20.965,"t":"2026-10-22T13:55:00Z","v":37090,"vw":20.949412},{"c":20.9399,"h":20.945,"l":20.935,"n":118,"o":20.94,"t":"2026-10-22T14:00:00Z","v":58557,"vw":20.939504},{"c":20.94,"h":20.9499,"l":20.9382,"n":43,"o":20.945,"t":"2026-10-22T14:05:00Z","v":37439,"vw":20.941135},{"c":20.945,"h":20.945,"l":20.94,"n":22,"o":20.945,"t":"2026-10-22T14:10:00Z","v":25188,"vw":20.941997},{"c":20.95,"h":20.95,"l":20.935,"n":63,"o":20.9484,"t":"2026-10-22T14:15:00Z","v":76800,"vw":20.940687},{"c":20.96,"h":20.96,"l":20.945,"n":92,"o":20.95,"t":"2026-10-22T14:20:00Z","v":98509,"vw":20.951024},{"c":20.96,"h":20.96,"l":20.955,"n":29,"o":20.96,"t":"2026-10-22T14:25:00Z","v":28154,"vw":20.958623},{"c":20.96,"h":20.96,"l":20.95,"n":96,"o":20.96,"t":"2026-10-22T14:30:00Z","v":156475,"vw":20.954527},{"c":20.975,"h":20.975,"l":20.955,"n":84,"o":20.96,"t":"2026-10-22T14:35:00Z","v":74382,"vw":20.963273},{"c":20.965,"h":20.975,"l":20.965,"n":59,"o":20.975,"t":"2026-10-22T14:40:00Z","v":52809,"vw":20.970452},{"c":20.97,"h":20.975,"l":20.96,"n":34,"o":20.96,"t":"2026-10-22T14:45:00Z","v":34913,"vw":20.967106},{"c":20.975,"h":20.98,"l":20.96,"n":64,"o":20.965,"t":"2026-10-22T14:50:00Z","v":61180,"vw":20.969002},{"c":20.97,"h":20.985,"l":20.97,"n":155,"o":20.975,"t":"2026-10-22T14:55:00Z","v":250322,"vw":20.975516},{"c":20.985,"h":20.985,"l":20.97,"n":62,"o":20.97,"t":"2026-10-22T15:00:00Z","v":123259,"vw":20.974485},{"c":20.98,"h":20.985,"l":20.9731,"n":49,"o":20.985,"t":"2026-10-22T15:05:00Z","v":49963,"vw":20.980603},{"c":20.99,"h":20.99,"l":20.985,"n":18,"o":20.985,"t":"2026-10-22T15:10:00Z","v":34329,"vw":20.988204},{"c":20.975,"h":20.99,"l":20.975,"n":39,"o":20.99,"t":"2026-10-22T15:15:00Z","v":33836,"vw":20.983832},{"c":20.965,"h":20.98,"l":20.965,"n":23,"o":20.975,"t":"2026-10-22T15:20:00Z","v":32959,"vw":20.971574},{"c":20.975,"h":20.98,"l":20.975,"n":16,"o":20.975,"t":"2026-10-22T15:25:00Z","v":10251,"vw":20.975066},{"c":20.985,"h":20.985,"l":20.98,"n":27,"o":20.98,"t":"2026-10-22T15:30:00Z","v":65869,"vw":20.981075},{"c":20.995,"h":20.995,"l":20.975,"n":163,"o":20.98,"t":"2026-10-22T15:35:00Z","v":175932,"vw":20.983204},{"c":20.995,"h":21,"l":20.985,"n":273,"o":20.99,"t":"2026-10-22T15:40:00Z","v":237976,"vw":20.995717},{"c":20.995,"h":20.995,"l":20.985,"n":64,"o":20.995,"t":"2026-10-22T15:45:00Z","v":121840,"vw":20.991111},{"c":21.005,"h":21.005,"l":20.995,"n":126,"o":20.995,"t":"2026-10-22T15:50:00Z","v":135543,"vw":21.001373},{"c":21,"h":21.005,"l":20.997,"n":48,"o":21.005,"t":"2026-10-22T15:55:00Z","v":91497,"vw":21.002956},{"c":20.99,"h":21,"l":20.984,"n":99,"o":21,"t":"2026-10-22T16:00:00Z","v":101242,"vw":20.99166},{"c":20.995,"h":20.996,"l":20.99,"n":33,"o":20.99,"t":"2026-10-22T16:05:00Z","v":33173,"vw":20.994323},{"c":21.005,"h":21.005,"l":20.995,"n":238,"o":20.995,"t":"2026-10-22T16:10:00Z","v":243682,"vw":21.000131},{"c":21.005,"h":21.02,"l":21.0039,"n":171,"o":21.01,"t":"2026-10-22T16:15:00Z","v":192745,"vw":21.010612},{"c":21.005,"h":21.005,"l":21,"n":18,"o":21,"t":"2026-10-22T16:20:00Z","v":17921,"vw":21.00448},{"c":21,"h":21.01,"l":21,"n":37,"o":21.005,"t":"2026-10-22T16:25:00Z","v":57797,"vw":21.002814},{"c":21.005,"h":21.005,"l":20.995,"n":3,"o":20.995,"t":"2026-10-22T16:30:00Z","v":928,"vw":20.99931},{"c":21.01,"h":21.01,"l":21.0098,"n":60,"o":21.01,"t":"2026-10-22T16:35:00Z","v":28557,"vw":21.009956},{"c":21.025,"h":21.0299,"l":21.005,"n":20,"o":21.005,"t":"2026-10-22T16:40:00Z","v":34380,"vw":21.020546},{"c":21.0299,"h":21.035,"l":21.025,"n":104,"o":21.03,"t":"2026-10-22T16:45:00Z","v":100674,"vw":21.030229},{"c":21.031,"h":21.035,"l":21.03,"n":27,"o":21.03,"t":"2026-10-22T16:50:00Z","v":21876,"vw":21.032404},{"c":21.025,"h":21.035,"l":21.0198,"n":85,"o":21.031,"t":"2026-10-22T16:55:00Z","v":100328,"vw":21.026959},{"c":21.04,"h":21.04,"l":21.02,"n":32,"o":21.025,"t":"2026-10-22T17:00:00Z","v":34697,"vw":21.030149},{"c":21.04,"h":21.045,"l":21.035,"n":28,"o":21.04,"t":"2026-10-22T17:05:00Z","v":19284,"vw":21.039108},{"c":21.05,"h":21.05,"l":21.0398,"n":35,"o":21.04,"t":"2026-10-22T17:10:00Z","v":29493,"vw":21.041118},{"c":21.055,"h":21.055,"l":21.05,"n":10,"o":21.05,"t":"2026-10-22T17:15:00Z","v":2142,"vw":21.050608},{"c":21.05,"h":21.055,"l":21.0418,"n":35,"o":21.055,"t":"2026-10-22T17:20:00Z","v":26792,"vw":21.049418},{"c":21.055,"h":21.0561,"l":21.055,"n":3,"o":21.0561,"t":"2026-10-22T17:25:00Z","v":3034,"vw":21.055049},{"c":21.0501,"h":21.061,"l":21.0501,"n":45,"o":21.055,"t":"2026-10-22T17:30:00Z","v":43933,"vw":21.056508},{"c":21.0501,"h":21.06,"l":21.0499,"n":39,"o":21.06,"t":"2026-10-22T17:35:00Z","v":32268,"vw":21.05051},{"c":21.055,"h":21.06,"l":21.05,"n":17,"o":21.05,"t":"2026-10-22T17:40:00Z","v":11494,"vw":21.052352},{"c":21.07,"h":21.07,"l":21.0599,"n":32,"o":21.0599,"t":"2026-10-22T17:45:00Z","v":32068,"vw":21.060924},{"c":21.075,"h":21.075,"l":21.07,"n":10,"o":21.07,"t":"2026-10-22T17:50:00Z","v":7461,"vw":21.070405},{"c":21.095,"h":21.095,"l":21.075,"n":92,"o":21.075,"t":"2026-10-22T17:55:00Z","v":136165,"vw":21.083944},{"c":21.1,"h":21.1001,"l":21.095,"n":71,"o":21.095,"t":"2026-10-22T18:00:00Z","v":69871,"vw":21.0997},{"c":21.085,"h":21.101,"l":21.075,"n":102,"o":21.1,"t":"2026-10-22T18:05:00Z","v":166328,"vw":21.086286},{"c":21.085,"h":21.0866,"l":21.085,"n":13,"o":21.085,"t":"2026-10-22T18:10:00Z","v":16697,"vw":21.085155},{"c":21.09,"h":21.09,"l":21.0803,"n":27,"o":21.0803,"t":"2026-10-22T18:15:00Z","v":8360,"vw":21.088425},{"c":21.0948,"h":21.1,"l":21.0948,"n":10,"o":21.095,"t":"2026-10-22T18:20:00Z","v":10994,"vw":21.096877},{"c":21.1101,"h":21.1103,"l":21.0999,"n":46,"o":21.1,"t":"2026-10-22T18:25:00Z","v":72119,"vw":21.10621},{"c":21.105,"h":21.12,"l":21.105,"n":107,"o":21.11,"t":"2026-10-22T18:30:00Z","v":113721,"vw":21.113295},{"c":21.11,"h":21.1101,"l":21.105,"n":77,"o":21.105,"t":"2026-10-22T18:35:00Z","v":106163,"vw":21.109563},{"c":21.105,"h":21.105,"l":21.105,"n":14,"o":21.105,"t":"2026-10-22T18:40:00Z","v":4110,"vw":21.105},{"c":21.1002,"h":21.1059,"l":21.1,"n":29,"o":21.105,"t":"2026-10-22T18:45:00Z","v":45802,"vw":21.103289},{"c":21.105,"h":21.105,"l":21.095,"n":53,"o":21.095,"t":"2026-10-22T18:50:00Z","v":46948,"vw":21.099208},{"c":21.095,"h":21.11,"l":21.0918,"n":60,"o":21.1001,"t":"2026-10-22T18:55:00Z","v":84318,"vw":21.100369},{"c":21.0999,"h":21.1,"l":21.095,"n":13,"o":21.0999,"t":"2026-10-22T19:00:00Z","v":23319,"vw":21.09971},{"c":21.099,"h":21.1,"l":21.095,"n":22,"o":21.095,"t":"2026-10-22T19:05:00Z","v":8252,"vw":21.0954},{"c":21.1,"h":21.1,"l":21.095,"n":81,"o":21.095,"t":"2026-10-22T19:10:00Z","v":56914,"vw":21.099455},{"c":21.1001,"h":21.105,"l":21.0901,"n":66,"o":21.105,"t":"2026-10-22T19:15:00Z","v":104064,"vw":21.101733},{"c":21.105,"h":21.105,"l":21.105,"n":21,"o":21.105,"t":"2026-10-22T19:20:00Z","v":5889,"vw":21.105},{"c":21.095,"h":21.105,"l":21.095,"n":50,"o":21.105,"t":"2026-10-22T19:25:00Z","v":54741,"vw":21.098302},{"c":21.095,"h":21.095,"l":21.095,"n":35,"o":21.095,"t":"2026-10-22T19:30:00Z","v":21585,"vw":21.095},{"c":21.0801,"h":21.095,"l":21.0799,"n":87,"o":21.095,"t":"2026-10-22T19:35:00Z","v":87018,"vw":21.087574},{"c":21.075,"h":21.085,"l":21.075,"n":86,"o":21.085,"t":"2026-10-22T19:40:00Z","v":74844,"vw":21.080146},{"c":21.075,"h":21.075,"l":21.0701,"n":35,"o":21.075,"t":"2026-10-22T19:45:00Z","v":34477,"vw":21.074951},{"c":21.075,"h":21.08,"l":21.075,"n":74,"o":21.075,"t":"2026-10-22T19:50:00Z","v":22873,"vw":21.07606},{"c":21.08,"h":21.08,"l":21.065,"n":96,"o":21.075,"t":"2026-10-22T19:55:00Z","v":56011,"vw":21.072648},{"c":21.07,"h":21.07,"l":21.07,"n":8,"o":21.07,"t":"2026-10-22T20:00:00Z","v":6863,"vw":21.07},{"c":21.07,"h":21.07,"l":21.07,"n":1,"o":21.07,"t":"2026-10-22T20:35:00Z","v":1000000,"vw":21.07}],"history":[{"c":23.11,"h":23.3,"l":23.0914,"n":1768,"o":23.3,"t":"2024-10-21T04:00:00Z","v":1038619,"vw":23.16913},{"c":23.12,"h":23.15,"l":23.0313,"n":1413,"o":23.15,"t":"2024-10-22T04:00:00Z","v":522370,"vw":23.082361},{"c":23.02,"h":23.08,"l":22.9645,"n":2011,"o":23.01,"t":"2024-10-23T04:00:00Z","v":850082,"vw":23.012277},{"c":23.13,"h":23.18,"l":23.01,"n":1304,"o":23.07,"t":"2024-10-24T04:00:00Z","v":610973,"vw":23.116421},{"c":23.04,"h":23.225,"l":23.01,"n":2119,"o":23.22,"t":"2024-10-25T04:00:00Z","v":1003423,"vw":23.098144},{"c":23.01,"h":23.0901,"l":22.95,"n":1271,"o":23.08,"t":"2024-10-28T04:00:00Z","v":520531,"vw":23.000921},{"c":23.06,"h":23.06,"l":22.85,"n":1573,"o":22.87,"t":"2024-10-29T04:00:00Z","v":814583,"vw":22.953077},{"c":23.06,"h":23.26,"l":23.0314,"n":1668,"o":23.2,"t":"2024-10-30T04:00:00Z","v":764449,"vw":23.112676},{"c":23.01,"h":23.11,"l":22.925,"n":2571,"o":23.02,"t":"2024-10-31T04:00:00Z","v":988467,"vw":23.023631},{"c":22.7,"h":23.035,"l":22.6917,"n":2768,"o":22.97,"t":"2024-11-01T04:00:00Z","v":1673315,"vw":22.847905},{"c":22.96,"h":23.045,"l":22.87,"n":2601,"o":22.98,"t":"2024-11-04T05:00:00Z","v":1567639,"vw":22.942817},{"c":23.13,"h":23.149,"l":22.8901,"n":1758,"o":22.96,"t":"2024-11-05T05:00:00Z","v":944932,"vw":23.005089},{"c":22.76,"h":22.89,"l":22.665,"n":2139,"o":22.7,"t":"2024-11-06T05:00:00Z","v":935891,"vw":22.765261},{"c":23.12,"h":23.1688,"l":22.92,"n":1293,"o":22.95,"t":"2024-11-07T05:00:00Z","v":532161,"vw":23.0431},{"c":23.32,"h":23.345,"l":23.185,"n":2333,"o":23.22,"t":"2024-11-08T05:00:00Z","v":1140042,"vw":23.255962},{"c":23.27,"h":23.28,"l":23.19,"n":1025,"o":23.27,"t":"2024-11-11T05:00:00Z","v":518181,"vw":23.231927},{"c":22.92,"h":23.175,"l":22.9,"n":2704,"o":23.1,"t":"2024-11-12T05:00:00Z","v":831193,"vw":22.972712},{"c":22.74,"h":23.1,"l":22.72,"n":2480,"o":23.1,"t":"2024-11-13T05:00:00Z","v":765166,"vw":22.820586},{"c":22.8,"h":22.91,"l":22.755,"n":5910,"o":22.87,"t":"2024-11-14T05:00:00Z","v":1175154,"vw":22.841344},{"c":22.78,"h":22.855,"l":22.59,"n":2009,"o":22.68,"t":"2024-11-15T05:00:00Z","v":875302,"vw":22.721333},{"c":22.83,"h":22.89,"l":22.69,"n":902,"o":22.72,"t":"2024-11-18T05:00:00Z","v":360193,"vw":22.791767},{"c":22.89,"h":22.97,"l":22.865,"n":1229,"o":22.91,"t":"2024-11-19T05:00:00Z","v":486544,"vw":22.911087},{"c":22.8,"h":22.87,"l":22.77,"n":1616,"o":22.78,"t":"2024-11-20T05:00:00Z","v":1184756,"vw":22.830615},{"c":22.79,"h":22.91,"l":22.73,"n":2181,"o":22.83,"t":"2024-11-21T05:00:00Z","v":1382405,"vw":22.803301},{"c":22.81,"h":22.86,"l":22.7591,"n":1348,"o":22.84,"t":"2024-11-22T05:00:00Z","v":973712,"vw":22.818825},{"c":23.27,"h":23.285,"l":23.16,"n":1581,"o":23.2,"t":"2024-11-25T05:00:00Z","v":857286,"vw":23.221031},{"c":23.18,"h":23.18,"l":23.06,"n":1322,"o":23.17,"t":"2024-11-26T05:00:00Z","v":669562,"vw":23.123125},{"c":23.29,"h":23.335,"l":23.2,"n":2938,"o":23.27,"t":"2024-11-27T05:00:00Z","v":811197,"vw":23.275786},{"c":23.5,"h":23.51,"l":23.44,"n":757,"o":23.45,"t":"2024-11-29T05:00:00Z","v":391936,"vw":23.463563},{"c":23.47,"h":23.5,"l":23.31,"n":1385,"o":23.46,"t":"2024-12-02T05:00:00Z","v":653783,"vw":23.412791},{"c":23.32,"h":23.5201,"l":23.32,"n":1896,"o":23.51,"t":"2024-12-03T05:00:00Z","v":847716,"vw":23.423647},{"c":23.5,"h":23.525,"l":23.25,"n":1989,"o":23.27,"t":"2024-12-04T05:00:00Z","v":968427,"vw":23.451954},{"c":23.51,"h":23.5292,"l":23.42,"n":1271,"o":23.43,"t":"2024-12-05T05:00:00Z","v":703602,"vw":23.491551},{"c":23.56,"h":23.63,"l":23.47,"n":1269,"o":23.62,"t":"2024-12-06T05:00:00Z","v":542085,"vw":23.537381},{"c":23.45,"h":23.49,"l":23.41,"n":1765,"o":23.49,"t":"2024-12-09T05:00:00Z","v":732591,"vw":23.442571},{"c":23.38,"h":23.43,"l":23.35,"n":1787,"o":23.36,"t":"2024-12-10T05:00:00Z","v":1719728,"vw":23.378919},{"c":23.27,"h":23.47,"l":23.26,"n":1588,"o":23.43,"t":"2024-12-11T05:00:00Z","v":837911,"vw":23.345907},{"c":23.04,"h":23.168,"l":23.02,"n":2626,"o":23.16,"t":"2024-12-12T05:00:00Z","v":1340661,"vw":23.101328},{"c":22.85,"h":23,"l":22.8214,"n":2383,"o":23,"t":"2024-12-13T05:00:00Z","v":899232,"vw":22.903447},{"c":22.91,"h":22.97,"l":22.84,"n":1177,"o":22.95,"t":"2024-12-16T05:00:00Z","v":495230,"vw":22.898157},{"c":22.92,"h":22.966,"l":22.875,"n":1246,"o":22.9,"t":"2024-12-17T05:00:00Z","v":668767,"vw":22.921754},{"c":22.54,"h":22.935,"l":22.53,"n":2140,"o":22.86,"t":"2024-12-18T05:00:00Z","v":1389260,"vw":22.713198},{"c":22.24,"h":22.3491,"l":22.135,"n":5401,"o":22.31,"t":"2024-12-19T05:00:00Z","v":1801997,"vw":22.238546},{"c":22.36,"h":22.498,"l":22.29,"n":1793,"o":22.37,"t":"2024-12-20T05:00:00Z","v":1468944,"vw":22.397123},{"c":22.25,"h":22.365,"l":22.21,"n":1462,"o":22.36,"t":"2024-12-23T05:00:00Z","v":694725,"vw":22.272106},{"c":22.37,"h":22.37,"l":22.16,"n":1258,"o":22.17,"t":"2024-12-24T05:00:00Z","v":661533,"vw":22.251056},{"c":22.38,"h":22.39,"l":22.22,"n":3251,"o":22.23,"t":"2024-12-26T05:00:00Z","v":1000684,"vw":22.312788},{"c":22.21,"h":22.34,"l":22.205,"n":3472,"o":22.31,"t":"2024-12-27T05:00:00Z","v":1548794,"vw":22.271706},{"c":22.34,"h":22.35,"l":22.3,"n":3232,"o":22.34,"t":"2024-12-30T05:00:00Z","v":1538998,"vw":22.324129},{"c":22.23,"h":22.4189,"l":22.195,"n":1760,"o":22.38,"t":"2024-12-31T05:00:00Z","v":898836,"vw":22.265711},{"c":22.24,"h":22.3883,"l":22.175,"n":2901,"o":22.33,"t":"2025-01-02T05:00:00Z","v":1117881,"vw":22.260189},{"c":22.18,"h":22.32,"l":22.1519,"n":3001,"o":22.29,"t":"2025-01-03T05:00:00Z","v":1091394,"vw":22.215459},{"c":22.08,"h":22.165,"l":22.06,"n":3160,"o":22.14,"t":"2025-01-06T05:00:00Z","v":929993,"vw":22.10416},{"c":21.91,"h":22.0501,"l":21.855,"n":2532,"o":22.03,"t":"2025-01-07T05:00:00Z","v":882576,"vw":21.910092},{"c":21.96,"h":21.99,"l":21.8212,"n":10727,"o":21.84,"t":"2025-01-08T05:00:00Z","v":1779435,"vw":21.924603},{"c":21.82,"h":21.9,"l":21.755,"n":1796,"o":21.78,"t":"2025-01-10T05:00:00Z","v":798792,"vw":21.813268},{"c":21.73,"h":21.81,"l":21.69,"n":3906,"o":21.8,"t":"2025-01-13T05:00:00Z","v":1049187,"vw":21.75153},{"c":21.76,"h":21.77,"l":21.6615,"n":1683,"o":21.75,"t":"2025-01-14T05:00:00Z","v":876435,"vw":21.701897},{"c":22.1,"h":22.18,"l":22.0419,"n":1838,"o":22.1,"t":"2025-01-15T05:00:00Z","v":1277048,"vw":22.105031},{"c":22.17,"h":22.235,"l":22.04,"n":6999,"o":22.12,"t":"2025-01-16T05:00:00Z","v":1857721,"vw":22.167118},{"c":22.21,"h":22.27,"l":22.18,"n":4055,"o":22.26,"t":"2025-01-17T05:00:00Z","v":1316668,"vw":22.220146},{"c":22.4,"h":22.42,"l":22.31,"n":4356,"o":22.31,"t":"2025-01-21T05:00:00Z","v":1405283,"vw":22.367775},{"c":22.31,"h":22.449,"l":22.3,"n":4857,"o":22.42,"t":"2025-01-22T05:00:00Z","v":1423940,"vw":22.33896},{"c":22.23,"h":22.235,"l":22.13,"n":3598,"o":22.15,"t":"2025-01-23T05:00:00Z","v":1580237,"vw":22.199837},{"c":22.3,"h":22.315,"l":22.17,"n":2743,"o":22.21,"t":"2025-01-24T05:00:00Z","v":1085520,"vw":22.277858},{"c":22.52,"h":22.52,"l":22.405,"n":3293,"o":22.45,"t":"2025-01-27T05:00:00Z","v":875576,"vw":22.466244},{"c":22.46,"h":22.475,"l":22.38,"n":3048,"o":22.42,"t":"2025-01-28T05:00:00Z","v":1289263,"vw":22.428863},{"c":22.4,"h":22.5112,"l":22.31,"n":2979,"o":22.5,"t":"2025-01-29T05:00:00Z","v":1545015,"vw":22.414813},{"c":22.47,"h":22.535,"l":22.43,"n":2684,"o":22.49,"t":"2025-01-30T05:00:00Z","v":949378,"vw":22.485022},{"c":22.33,"h":22.53,"l":22.27,"n":1665,"o":22.5,"t":"2025-01-31T05:00:00Z","v":1018968,"vw":22.384313},{"c":22.32,"h":22.46,"l":22.26,"n":3242,"o":22.35,"t":"2025-02-03T05:00:00Z","v":1795445,"vw":22.353779},{"c":22.4,"h":22.4199,"l":22.19,"n":2751,"o":22.19,"t":"2025-02-04T05:00:00Z","v":1704046,"vw":22.365283},{"c":22.65,"h":22.705,"l":22.57,"n":2248,"o":22.57,"t":"2025-02-05T05:00:00Z","v":959938,"vw":22.647528},{"c":22.61,"h":22.695,"l":22.55,"n":4397,"o":22.65,"t":"2025-02-06T05:00:00Z","v":2236077,"vw":22.637965},{"c":22.47,"h":22.54,"l":22.42,"n":1874,"o":22.54,"t":"2025-02-07T05:00:00Z","v":1027642,"vw":22.459394},{"c":22.45,"h":22.545,"l":22.4106,"n":1507,"o":22.5,"t":"2025-02-10T05:00:00Z","v":740468,"vw":22.465142},{"c":22.37,"h":22.39,"l":22.325,"n":3113,"o":22.36,"t":"2025-02-11T05:00:00Z","v":1886614,"vw":22.355432},{"c":22.19,"h":22.24,"l":22.08,"n":7875,"o":22.15,"t":"2025-02-12T05:00:00Z","v":14192419,"vw":22.137737},{"c":22.47,"h":22.51,"l":22.355,"n":3193,"o":22.36,"t":"2025-02-13T05:00:00Z","v":1448316,"vw":22.431669},{"c":22.57,"h":22.6703,"l":22.56,"n":1543,"o":22.61,"t":"2025-02-14T05:00:00Z","v":881874,"vw":22.606192},{"c":22.4,"h":22.54,"l":22.3817,"n":3237,"o":22.49,"t":"2025-02-18T05:00:00Z","v":1103465,"vw":22.464565},{"c":22.42,"h":22.46,"l":22.345,"n":4366,"o":22.38,"t":"2025-02-19T05:00:00Z","v":2056879,"vw":22.391321},{"c":22.49,"h":22.5099,"l":22.44,"n":1576,"o":22.44,"t":"2025-02-20T05:00:00Z","v":1002938,"vw":22.465293},{"c":22.61,"h":22.705,"l":22.53,"n":1783,"o":22.55,"t":"2025-02-21T05:00:00Z","v":805319,"vw":22.631822},{"c":22.69,"h":22.73,"l":22.59,"n":1868,"o":22.59,"t":"2025-02-24T05:00:00Z","v":1044023,"vw":22.690966},{"c":22.97,"h":22.9781,"l":22.87,"n":5104,"o":22.92,"t":"2025-02-25T05:00:00Z","v":2234809,"vw":22.934994},{"c":23.02,"h":23.05,"l":22.9242,"n":5538,"o":22.98,"t":"2025-02-26T05:00:00Z","v":2444649,"vw":23.009047},{"c":22.87,"h":22.9899,"l":22.85,"n":3811,"o":22.93,"t":"2025-02-27T05:00:00Z","v":1156450,"vw":22.910511},{"c":23.02,"h":23.04,"l":22.855,"n":2155,"o":22.95,"t":"2025-02-28T05:00:00Z","v":1298643,"vw":22.924707},{"c":23.02,"h":23.02,"l":22.81,"n":3368,"o":22.82,"t":"2025-03-03T05:00:00Z","v":2131458,"vw":22.943816},{"c":22.86,"h":22.955,"l":22.8319,"n":6507,"o":22.92,"t":"2025-03-04T05:00:00Z","v":2850689,"vw":22.884182},{"c":22.77,"h":22.935,"l":22.715,"n":4450,"o":22.91,"t":"2025-03-05T05:00:00Z","v":3459904,"vw":22.791163},{"c":22.64,"h":22.74,"l":22.565,"n":27518,"o":22.71,"t":"2025-03-06T05:00:00Z","v":4439134,"vw":22.641589},{"c":22.59,"h":22.79,"l":22.56,"n":4383,"o":22.79,"t":"2025-03-07T05:00:00Z","v":3209478,"vw":22.64815},{"c":22.67,"h":22.7955,"l":22.65,"n":2945,"o":22.72,"t":"2025-03-10T04:00:00Z","v":1909155,"vw":22.723368},{"c":22.46,"h":22.66,"l":22.445,"n":4076,"o":22.65,"t":"2025-03-11T04:00:00Z","v":4201699,"vw":22.565997},{"c":22.36,"h":22.5,"l":22.34,"n":4929,"o":22.44,"t":"2025-03-12T04:00:00Z","v":4278348,"vw":22.42606},{"c":22.48,"h":22.48,"l":22.2,"n":5547,"o":22.25,"t":"2025-03-13T04:00:00Z","v":5354658,"vw":22.27497},{"c":22.47,"h":22.54,"l":22.44,"n":2512,"o":22.48,"t":"2025-03-14T04:00:00Z","v":1649098,"vw":22.493359},{"c":22.55,"h":22.6753,"l":22.55,"n":2271,"o":22.6,"t":"2025-03-17T04:00:00Z","v":1763100,"vw":22.609906},{"c":22.62,"h":22.685,"l":22.4801,"n":2584,"o":22.53,"t":"2025-03-18T04:00:00Z","v":1934233,"vw":22.564893},{"c":22.78,"h":22.8083,"l":22.58,"n":2844,"o":22.63,"t":"2025-03-19T04:00:00Z","v":2357403,"vw":22.720011},{"c":22.73,"h":22.97,"l":22.715,"n":54292,"o":22.97,"t":"2025-03-20T04:00:00Z","v":4396617,"vw":22.76068},{"c":22.65,"h":22.7464,"l":22.624,"n":2461,"o":22.72,"t":"2025-03-21T04:00:00Z","v":2335906,"vw":22.678694},{"c":22.48,"h":22.61,"l":22.48,"n":2579,"o":22.61,"t":"2025-03-24T04:00:00Z","v":1888725,"vw":22.513672},{"c":22.51,"h":22.585,"l":22.4551,"n":1903,"o":22.5,"t":"2025-03-25T04:00:00Z","v":1215771,"vw":22.544217},{"c":22.35,"h":22.45,"l":22.345,"n":2909,"o":22.45,"t":"2025-03-26T04:00:00Z","v":2449437,"vw":22.383408},{"c":22.3,"h":22.3,"l":22.24,"n":2374,"o":22.28,"t":"2025-03-27T04:00:00Z","v":1787901,"vw":22.268225},{"c":22.47,"h":22.4888,"l":22.38,"n":3887,"o":22.45,"t":"2025-03-28T04:00:00Z","v":3773371,"vw":22.432256},{"c":22.57,"h":22.6,"l":22.439,"n":3526,"o":22.6,"t":"2025-03-31T04:00:00Z","v":4014515,"vw":22.511177},{"c":22.58,"h":22.655,"l":22.545,"n":2061,"o":22.55,"t":"2025-04-01T04:00:00Z","v":1969654,"vw":22.611337},{"c":22.67,"h":22.7,"l":22.5,"n":2571,"o":22.7,"t":"2025-04-02T04:00:00Z","v":2461901,"vw":22.587603},{"c":22.6,"h":22.79,"l":22.555,"n":4825,"o":22.68,"t":"2025-04-03T04:00:00Z","v":5122659,"vw":22.641858},{"c":22.62,"h":22.7665,"l":22.56,"n":5565,"o":22.66,"t":"2025-04-04T04:00:00Z","v":2727782,"vw":22.669677},{"c":21.93,"h":22.43,"l":21.93,"n":9492,"o":22.29,"t":"2025-04-07T04:00:00Z","v":4996991,"vw":22.123597},{"c":21.47,"h":22.05,"l":21.37,"n":6421,"o":22.03,"t":"2025-04-08T04:00:00Z","v":4366575,"vw":21.750342},{"c":22.05,"h":22.085,"l":21.0443,"n":21607,"o":21.16,"t":"2025-04-09T04:00:00Z","v":10113226,"vw":21.544076},{"c":21.44,"h":21.805,"l":21.4,"n":8296,"o":21.73,"t":"2025-04-10T04:00:00Z","v":4952529,"vw":21.573982},{"c":21.55,"h":21.6,"l":21.01,"n":12122,"o":21.29,"t":"2025-04-11T04:00:00Z","v":5128665,"vw":21.343566},{"c":21.67,"h":21.77,"l":21.56,"n":4274,"o":21.77,"t":"2025-04-14T04:00:00Z","v":2761652,"vw":21.673445},{"c":21.85,"h":21.89,"l":21.65,"n":2666,"o":21.67,"t":"2025-04-15T04:00:00Z","v":1799193,"vw":21.812283},{"c":21.93,"h":21.94,"l":21.77,"n":4222,"o":21.84,"t":"2025-04-16T04:00:00Z","v":1479108,"vw":21.89421},{"c":21.85,"h":21.9464,"l":21.8,"n":3372,"o":21.94,"t":"2025-04-17T04:00:00Z","v":1968363,"vw":21.87077},{"c":21.48,"h":21.7079,"l":21.44,"n":3171,"o":21.67,"t":"2025-04-21T04:00:00Z","v":1686613,"vw":21.545045},{"c":21.59,"h":21.7,"l":21.565,"n":2651,"o":21.67,"t":"2025-04-22T04:00:00Z","v":1710309,"vw":21.625258},{"c":21.78,"h":22.185,"l":21.75,"n":11763,"o":22.16,"t":"2025-04-23T04:00:00Z","v":5847636,"vw":21.892018},{"c":22.07,"h":22.09,"l":21.92,"n":2775,"o":21.97,"t":"2025-04-24T04:00:00Z","v":1664382,"vw":22.026869},{"c":22.23,"h":22.25,"l":22.145,"n":2273,"o":22.21,"t":"2025-04-25T04:00:00Z","v":1361879,"vw":22.195415},{"c":22.27,"h":22.305,"l":22.18,"n":2584,"o":22.2,"t":"2025-04-28T04:00:00Z","v":1532173,"vw":22.233818},{"c":22.33,"h":22.345,"l":22.21,"n":1809,"o":22.21,"t":"2025-04-29T04:00:00Z","v":1074102,"vw":22.302002},{"c":22.11,"h":22.256,"l":22.1,"n":3902,"o":22.21,"t":"2025-04-30T04:00:00Z","v":2753169,"vw":22.184528},{"c":21.93,"h":22.06,"l":21.89,"n":3277,"o":22.06,"t":"2025-05-01T04:00:00Z","v":1986541,"vw":21.939137},{"c":21.88,"h":21.8985,"l":21.818,"n":2969,"o":21.82,"t":"2025-05-02T04:00:00Z","v":2135143,"vw":21.856298},{"c":21.8,"h":21.815,"l":21.685,"n":3243,"o":21.75,"t":"2025-05-05T04:00:00Z","v":2347634,"vw":21.759394},{"c":21.83,"h":21.84,"l":21.65,"n":2416,"o":21.68,"t":"2025-05-06T04:00:00Z","v":1601705,"vw":21.745557},{"c":21.91,"h":21.96,"l":21.86,"n":5316,"o":21.93,"t":"2025-05-07T04:00:00Z","v":4589603,"vw":21.898563},{"c":21.78,"h":21.98,"l":21.77,"n":2837,"o":21.97,"t":"2025-05-08T04:00:00Z","v":1839705,"vw":21.861691},{"c":21.76,"h":21.8601,"l":21.75,"n":4237,"o":21.82,"t":"2025-05-09T04:00:00Z","v":4276780,"vw":21.813283},{"c":21.77,"h":21.86,"l":21.76,"n":2433,"o":21.79,"t":"2025-05-12T04:00:00Z","v":2180572,"vw":21.822455},{"c":21.76,"h":21.8,"l":21.69,"n":2596,"o":21.76,"t":"2025-05-13T04:00:00Z","v":1853811,"vw":21.736963},{"c":21.62,"h":21.7586,"l":21.59,"n":2862,"o":21.74,"t":"2025-05-14T04:00:00Z","v":1756157,"vw":21.657069},{"c":21.8,"h":21.8253,"l":21.62,"n":2912,"o":21.64,"t":"2025-05-15T04:00:00Z","v":2000937,"vw":21.735058},{"c":21.87,"h":21.96,"l":21.8201,"n":1987,"o":21.96,"t":"2025-05-16T04:00:00Z","v":1476285,"vw":21.869931},{"c":21.87,"h":21.87,"l":21.535,"n":2417,"o":21.55,"t":"2025-05-19T04:00:00Z","v":1773576,"vw":21.738814},{"c":21.75,"h":21.79,"l":21.68,"n":2677,"o":21.75,"t":"2025-05-20T04:00:00Z","v":1793224,"vw":21.738938},{"c":21.37,"h":21.655,"l":21.33,"n":4979,"o":21.57,"t":"2025-05-21T04:00:00Z","v":5133627,"vw":21.464548},{"c":21.52,"h":21.5395,"l":21.26,"n":5087,"o":21.31,"t":"2025-05-22T04:00:00Z","v":4514418,"vw":21.428464},{"c":21.53,"h":21.585,"l":21.48,"n":2196,"o":21.57,"t":"2025-05-23T04:00:00Z","v":2043738,"vw":21.530028},{"c":21.87,"h":21.91,"l":21.7,"n":4308,"o":21.76,"t":"2025-05-27T04:00:00Z","v":4816718,"vw":21.846992},{"c":21.78,"h":21.835,"l":21.689,"n":3978,"o":21.81,"t":"2025-05-28T04:00:00Z","v":4343741,"vw":21.765182},{"c":21.95,"h":21.975,"l":21.85,"n":3436,"o":21.89,"t":"2025-05-29T04:00:00Z","v":3165386,"vw":21.913737},{"c":22,"h":22.019,"l":21.9,"n":2634,"o":21.92,"t":"2025-05-30T04:00:00Z","v":2756831,"vw":21.956134},{"c":21.8,"h":21.8,"l":21.69,"n":2982,"o":21.79,"t":"2025-06-02T04:00:00Z","v":2505361,"vw":21.733898},{"c":21.84,"h":21.92,"l":21.805,"n":2468,"o":21.87,"t":"2025-06-03T04:00:00Z","v":2282472,"vw":21.847562},{"c":22.08,"h":22.135,"l":21.97,"n":2888,"o":22.01,"t":"2025-06-04T04:00:00Z","v":2503306,"vw":22.064284},{"c":22.02,"h":22.13,"l":22.0035,"n":2853,"o":22.1,"t":"2025-06-05T04:00:00Z","v":2949931,"vw":22.059012},{"c":21.86,"h":21.9865,"l":21.8501,"n":2997,"o":21.95,"t":"2025-06-06T04:00:00Z","v":3205672,"vw":21.904622},{"c":21.94,"h":21.98,"l":21.84,"n":1646,"o":21.84,"t":"2025-06-09T04:00:00Z","v":1815232,"vw":21.914372},{"c":22.03,"h":22.08,"l":21.945,"n":3027,"o":22.07,"t":"2025-06-10T04:00:00Z","v":3292421,"vw":21.982246},{"c":22.09,"h":22.16,"l":22.01,"n":2630,"o":22.04,"t":"2025-06-11T04:00:00Z","v":2624529,"vw":22.078815},{"c":22.31,"h":22.31,"l":22.1801,"n":2201,"o":22.22,"t":"2025-06-12T04:00:00Z","v":2125722,"vw":22.242943},{"c":22.1,"h":22.235,"l":22,"n":2866,"o":22.22,"t":"2025-06-13T04:00:00Z","v":2928737,"vw":22.104957},{"c":22,"h":22.1899,"l":22,"n":1995,"o":22.1,"t":"2025-06-16T04:00:00Z","v":1270352,"vw":22.113768},{"c":22.13,"h":22.17,"l":22.0435,"n":1822,"o":22.12,"t":"2025-06-17T04:00:00Z","v":1629915,"vw":22.112594},{"c":22.16,"h":22.27,"l":22.1117,"n":2613,"o":22.21,"t":"2025-06-18T04:00:00Z","v":2131516,"vw":22.200096},{"c":22.18,"h":22.2269,"l":22.0494,"n":1716,"o":22.1,"t":"2025-06-20T04:00:00Z","v":1362536,"vw":22.146672},{"c":22.21,"h":22.315,"l":22.21,"n":2266,"o":22.26,"t":"2025-06-23T04:00:00Z","v":2181746,"vw":22.276457},{"c":22.37,"h":22.41,"l":22.17,"n":2252,"o":22.18,"t":"2025-06-24T04:00:00Z","v":2304676,"vw":22.338913},{"c":22.33,"h":22.335,"l":22.235,"n":1576,"o":22.31,"t":"2025-06-25T04:00:00Z","v":1720372,"vw":22.275643},{"c":22.43,"h":22.43,"l":22.26,"n":1855,"o":22.34,"t":"2025-06-26T04:00:00Z","v":1959964,"vw":22.338459},{"c":22.36,"h":22.495,"l":22.3256,"n":1888,"o":22.39,"t":"2025-06-27T04:00:00Z","v":1745939,"vw":22.414387},{"c":22.57,"h":22.61,"l":22.4499,"n":2701,"o":22.49,"t":"2025-06-30T04:00:00Z","v":2173582,"vw":22.522964},{"c":22.54,"h":22.56,"l":22.44,"n":3001,"o":22.49,"t":"2025-07-01T04:00:00Z","v":2950619,"vw":22.489226},{"c":22.53,"h":22.53,"l":22.38,"n":1963,"o":22.41,"t":"2025-07-02T04:00:00Z","v":1976578,"vw":22.456014},{"c":22.45,"h":22.515,"l":22.425,"n":1825,"o":22.48,"t":"2025-07-03T04:00:00Z","v":1641797,"vw":22.475249},{"c":22.23,"h":22.35,"l":22.175,"n":1907,"o":22.35,"t":"2025-07-07T04:00:00Z","v":1274908,"vw":22.235049},{"c":22.14,"h":22.16,"l":22.0823,"n":3964,"o":22.12,"t":"2025-07-08T04:00:00Z","v":3036957,"vw":22.126223},{"c":22.33,"h":22.33,"l":22.175,"n":1934,"o":22.2,"t":"2025-07-09T04:00:00Z","v":1422211,"vw":22.228324},{"c":22.34,"h":22.38,"l":22.245,"n":2543,"o":22.31,"t":"2025-07-10T04:00:00Z","v":3044003,"vw":22.293309},{"c":22.1,"h":22.19,"l":22.0827,"n":1618,"o":22.19,"t":"2025-07-11T04:00:00Z","v":1467361,"vw":22.134617},{"c":22.1,"h":22.1353,"l":22.03,"n":2106,"o":22.08,"t":"2025-07-14T04:00:00Z","v":2098339,"vw":22.07132},{"c":21.99,"h":22.17,"l":21.965,"n":2178,"o":22.17,"t":"2025-07-15T04:00:00Z","v":2072963,"vw":22.008725},{"c":22,"h":22.1199,"l":21.81,"n":10509,"o":22.06,"t":"2025-07-16T04:00:00Z","v":6917606,"vw":21.968835},{"c":22.07,"h":22.12,"l":22.035,"n":3904,"o":22.06,"t":"2025-07-17T04:00:00Z","v":3193594,"vw":22.075234},{"c":22.1,"h":22.16,"l":22.07,"n":2019,"o":22.16,"t":"2025-07-18T04:00:00Z","v":1774513,"vw":22.107386},{"c":22.25,"h":22.3468,"l":22.24,"n":2336,"o":22.31,"t":"2025-07-21T04:00:00Z","v":2912284,"vw":22.312641},{"c":22.32,"h":22.36,"l":22.2499,"n":2283,"o":22.25,"t":"2025-07-22T04:00:00Z","v":2909873,"vw":22.324269},{"c":22.27,"h":22.3,"l":22.2335,"n":2366,"o":22.27,"t":"2025-07-23T04:00:00Z","v":1967752,"vw":22.266394},{"c":22.25,"h":22.33,"l":22.18,"n":2864,"o":22.19,"t":"2025-07-24T04:00:00Z","v":1994822,"vw":22.274668},{"c":22.37,"h":22.38,"l":22.23,"n":2499,"o":22.26,"t":"2025-07-25T04:00:00Z","v":2080635,"vw":22.311197},{"c":22.28,"h":22.3367,"l":22.26,"n":2588,"o":22.31,"t":"2025-07-28T04:00:00Z","v":2375117,"vw":22.297284},{"c":22.54,"h":22.54,"l":22.33,"n":8193,"o":22.35,"t":"2025-07-29T04:00:00Z","v":9335763,"vw":22.460627},{"c":22.41,"h":22.48,"l":22.3601,"n":3094,"o":22.4,"t":"2025-07-30T04:00:00Z","v":2670231,"vw":22.421838},{"c":22.42,"h":22.5352,"l":22.41,"n":2198,"o":22.51,"t":"2025-07-31T04:00:00Z","v":1949341,"vw":22.4861},{"c":22.53,"h":22.56,"l":22.41,"n":3516,"o":22.48,"t":"2025-08-01T04:00:00Z","v":4617506,"vw":22.477508},{"c":22.6,"h":22.6365,"l":22.54,"n":1991,"o":22.59,"t":"2025-08-04T04:00:00Z","v":3089484,"vw":22.591772},{"c":22.66,"h":22.6699,"l":22.55,"n":2602,"o":22.56,"t":"2025-08-05T04:00:00Z","v":3926334,"vw":22.60213},{"c":22.62,"h":22.645,"l":22.405,"n":3855,"o":22.58,"t":"2025-08-06T04:00:00Z","v":4970339,"vw":22.561005},{"c":22.6,"h":22.7099,"l":22.5742,"n":3416,"o":22.66,"t":"2025-08-07T04:00:00Z","v":4141305,"vw":22.644614},{"c":22.5,"h":22.55,"l":22.475,"n":2722,"o":22.55,"t":"2025-08-08T04:00:00Z","v":3131998,"vw":22.493359},{"c":22.54,"h":22.59,"l":22.5128,"n":4144,"o":22.55,"t":"2025-08-11T04:00:00Z","v":17332435,"vw":22.549093},{"c":22.55,"h":22.555,"l":22.425,"n":4714,"o":22.47,"t":"2025-08-12T04:00:00Z","v":3330021,"vw":22.477793},{"c":22.73,"h":22.7499,"l":22.66,"n":4361,"o":22.66,"t":"2025-08-13T04:00:00Z","v":3198871,"vw":22.713763},{"c":22.62,"h":22.6726,"l":22.57,"n":4723,"o":22.67,"t":"2025-08-14T04:00:00Z","v":3343228,"vw":22.617951},{"c":22.55,"h":22.61,"l":22.52,"n":2639,"o":22.59,"t":"2025-08-15T04:00:00Z","v":1664564,"vw":22.573244},{"c":22.49,"h":22.575,"l":22.455,"n":2655,"o":22.57,"t":"2025-08-18T04:00:00Z","v":2600825,"vw":22.497189},{"c":22.55,"h":22.57,"l":22.5,"n":2562,"o":22.53,"t":"2025-08-19T04:00:00Z","v":2766470,"vw":22.535193},{"c":22.56,"h":22.58,"l":22.505,"n":2840,"o":22.53,"t":"2025-08-20T04:00:00Z","v":1821013,"vw":22.543302},{"c":22.44,"h":22.5,"l":22.385,"n":3351,"o":22.5,"t":"2025-08-21T04:00:00Z","v":4140550,"vw":22.428976},{"c":22.66,"h":22.7097,"l":22.515,"n":3097,"o":22.55,"t":"2025-08-22T04:00:00Z","v":3301178,"vw":22.649789},{"c":22.61,"h":22.6597,"l":22.585,"n":3359,"o":22.62,"t":"2025-08-25T04:00:00Z","v":1888730,"vw":22.623825},{"c":22.59,"h":22.595,"l":22.472,"n":3089,"o":22.55,"t":"2025-08-26T04:00:00Z","v":4222160,"vw":22.529136},{"c":22.57,"h":22.58,"l":22.4447,"n":3163,"o":22.47,"t":"2025-08-27T04:00:00Z","v":3939350,"vw":22.511587},{"c":22.63,"h":22.6701,"l":22.58,"n":3866,"o":22.62,"t":"2025-08-28T04:00:00Z","v":5481766,"vw":22.633484},{"c":22.47,"h":22.56,"l":22.46,"n":3720,"o":22.56,"t":"2025-08-29T04:00:00Z","v":2678451,"vw":22.499161},{"c":22.26,"h":22.27,"l":22.185,"n":2992,"o":22.2,"t":"2025-09-02T04:00:00Z","v":2423398,"vw":22.229007},{"c":22.5,"h":22.5253,"l":22.34,"n":3544,"o":22.34,"t":"2025-09-03T04:00:00Z","v":4728985,"vw":22.462107},{"c":22.7,"h":22.705,"l":22.5506,"n":5859,"o":22.6,"t":"2025-09-04T04:00:00Z","v":7391690,"vw":22.634838},{"c":22.94,"h":22.9672,"l":22.88,"n":3661,"o":22.93,"t":"2025-09-05T04:00:00Z","v":4620330,"vw":22.928959},{"c":23.11,"h":23.1295,"l":23.045,"n":2579,"o":23.07,"t":"2025-09-08T04:00:00Z","v":1678429,"vw":23.08632},{"c":23.06,"h":23.09,"l":22.965,"n":3991,"o":23.05,"t":"2025-09-09T04:00:00Z","v":4449460,"vw":23.032822},{"c":23.16,"h":23.27,"l":23.09,"n":4717,"o":23.13,"t":"2025-09-10T04:00:00Z","v":8424095,"vw":23.173418},{"c":23.34,"h":23.37,"l":23.2,"n":3951,"o":23.21,"t":"2025-09-11T04:00:00Z","v":3071339,"vw":23.315651},{"c":23.28,"h":23.29,"l":23.1701,"n":2967,"o":23.25,"t":"2025-09-12T04:00:00Z","v":2901889,"vw":23.235126},{"c":23.38,"h":23.4,"l":23.332,"n":2707,"o":23.34,"t":"2025-09-15T04:00:00Z","v":1700513,"vw":23.369099},{"c":23.35,"h":23.38,"l":23.3007,"n":2846,"o":23.35,"t":"2025-09-16T04:00:00Z","v":2244954,"vw":23.34418},{"c":23.3,"h":23.455,"l":23.2199,"n":4380,"o":23.42,"t":"2025-09-17T04:00:00Z","v":3406528,"vw":23.337378},{"c":23.19,"h":23.22,"l":23.105,"n":6065,"o":23.17,"t":"2025-09-18T04:00:00Z","v":6162535,"vw":23.146878},{"c":23.16,"h":23.19,"l":23.1035,"n":3038,"o":23.16,"t":"2025-09-19T04:00:00Z","v":1959144,"vw":23.128741},{"c":23.08,"h":23.12,"l":23.041,"n":2790,"o":23.12,"t":"2025-09-22T04:00:00Z","v":3277803,"vw":23.088746},{"c":23.14,"h":23.15,"l":23.065,"n":3692,"o":23.13,"t":"2025-09-23T04:00:00Z","v":2756576,"vw":23.110551},{"c":23.02,"h":23.08,"l":22.9703,"n":2553,"o":23.08,"t":"2025-09-24T04:00:00Z","v":3071963,"vw":23.03183},{"c":22.99,"h":22.99,"l":22.86,"n":3297,"o":22.96,"t":"2025-09-25T04:00:00Z","v":3338559,"vw":22.924794},{"c":23.03,"h":23.095,"l":22.955,"n":2793,"o":23,"t":"2025-09-26T04:00:00Z","v":3221373,"vw":23.013787},{"c":23.16,"h":23.195,"l":23.1006,"n":1825,"o":23.13,"t":"2025-09-29T04:00:00Z","v":1334674,"vw":23.166146},{"c":23.12,"h":23.225,"l":23.075,"n":3291,"o":23.17,"t":"2025-09-30T04:00:00Z","v":3306406,"vw":23.140969},{"c":23.11,"h":23.115,"l":23.0399,"n":2298,"o":23.1,"t":"2025-10-01T04:00:00Z","v":1566242,"vw":23.072258},{"c":23.17,"h":23.19,"l":23.1,"n":2121,"o":23.13,"t":"2025-10-02T04:00:00Z","v":1855976,"vw":23.151874},{"c":23.14,"h":23.2,"l":23.12,"n":2385,"o":23.19,"t":"2025-10-03T04:00:00Z","v":2296205,"vw":23.151395},{"c":23.02,"h":23.11,"l":23.01,"n":2059,"o":23.04,"t":"2025-10-06T04:00:00Z","v":1809642,"vw":23.051839},{"c":23.08,"h":23.11,"l":23.025,"n":2533,"o":23.08,"t":"2025-10-07T04:00:00Z","v":2836144,"vw":23.066362},{"c":23.06,"h":23.165,"l":23.04,"n":3267,"o":23.16,"t":"2025-10-08T04:00:00Z","v":3606989,"vw":23.122192},{"c":23,"h":23.03,"l":22.965,"n":2244,"o":23.03,"t":"2025-10-09T04:00:00Z","v":2053661,"vw":22.996472},{"c":23.11,"h":23.1501,"l":23.07,"n":3113,"o":23.14,"t":"2025-10-10T04:00:00Z","v":3751950,"vw":23.113031},{"c":23.22,"h":23.2299,"l":23.0535,"n":1977,"o":23.1,"t":"2025-10-13T04:00:00Z","v":1773055,"vw":23.129962},{"c":23.31,"h":23.3199,"l":23.125,"n":2150,"o":23.14,"t":"2025-10-14T04:00:00Z","v":1967103,"vw":23.216877},{"c":23.3,"h":23.46,"l":23.2541,"n":2820,"o":23.4,"t":"2025-10-15T04:00:00Z","v":3285400,"vw":23.340092},{"c":23.38,"h":23.41,"l":23.28,"n":6478,"o":23.31,"t":"2025-10-16T04:00:00Z","v":6657024,"vw":23.339235},{"c":23.36,"h":23.395,"l":23.31,"n":4072,"o":23.36,"t":"2025-10-17T04:00:00Z","v":2281749,"vw":23.353723},{"c":23.46,"h":23.465,"l":23.415,"n":2958,"o":23.43,"t":"2025-10-20T04:00:00Z","v":2719555,"vw":23.441901},{"c":23.49,"h":23.5681,"l":23.48,"n":2041,"o":23.54,"t":"2025-10-21T04:00:00Z","v":1962003,"vw":23.524807},{"c":23.52,"h":23.52,"l":23.4301,"n":2598,"o":23.47,"t":"2025-10-22T04:00:00Z","v":4444720,"vw":23.471179},{"c":23.47,"h":23.515,"l":23.435,"n":2283,"o":23.46,"t":"2025-10-23T04:00:00Z","v":2437421,"vw":23.476134},{"c":23.51,"h":23.55,"l":23.4502,"n":2472,"o":23.55,"t":"2025-10-24T04:00:00Z","v":2941949,"vw":23.504315},{"c":23.59,"h":23.59,"l":23.46,"n":2063,"o":23.52,"t":"2025-10-27T04:00:00Z","v":2178528,"vw":23.541011},{"c":23.58,"h":23.595,"l":23.53,"n":1809,"o":23.58,"t":"2025-10-28T04:00:00Z","v":1866228,"vw":23.56219},{"c":23.41,"h":23.58,"l":23.39,"n":2352,"o":23.58,"t":"2025-10-29T04:00:00Z","v":2629763,"vw":23.492997},{"c":23.21,"h":23.305,"l":23.1602,"n":3552,"o":23.18,"t":"2025-10-30T04:00:00Z","v":5814098,"vw":23.245982},{"c":23.05,"h":23.23,"l":23.0324,"n":2879,"o":23.23,"t":"2025-10-31T04:00:00Z","v":3274268,"vw":23.093816},{"c":22.81,"h":22.86,"l":22.785,"n":3656,"o":22.86,"t":"2025-11-03T05:00:00Z","v":4617674,"vw":22.820431},{"c":22.89,"h":22.965,"l":22.8,"n":2837,"o":22.83,"t":"2025-11-04T05:00:00Z","v":2410085,"vw":22.928088},{"c":22.78,"h":22.88,"l":22.77,"n":2359,"o":22.88,"t":"2025-11-05T05:00:00Z","v":2767429,"vw":22.813221},{"c":22.94,"h":22.94,"l":22.8741,"n":1744,"o":22.9,"t":"2025-11-06T05:00:00Z","v":1505539,"vw":22.903153},{"c":22.84,"h":22.8799,"l":22.8198,"n":1827,"o":22.84,"t":"2025-11-07T05:00:00Z","v":1646648,"vw":22.844638},{"c":22.87,"h":22.91,"l":22.851,"n":1605,"o":22.88,"t":"2025-11-10T05:00:00Z","v":1677014,"vw":22.875802},{"c":23.03,"h":23.03,"l":22.945,"n":2333,"o":22.97,"t":"2025-11-11T05:00:00Z","v":1899020,"vw":22.991781},{"c":22.98,"h":23.015,"l":22.95,"n":3333,"o":22.99,"t":"2025-11-12T05:00:00Z","v":9562982,"vw":22.976558},{"c":22.8,"h":22.9099,"l":22.79,"n":2936,"o":22.88,"t":"2025-11-13T05:00:00Z","v":3708108,"vw":22.841689},{"c":22.7,"h":22.83,"l":22.685,"n":2608,"o":22.83,"t":"2025-11-14T05:00:00Z","v":2081304,"vw":22.750779},{"c":22.71,"h":22.798,"l":22.69,"n":2367,"o":22.72,"t":"2025-11-17T05:00:00Z","v":2492901,"vw":22.747885},{"c":22.72,"h":22.76,"l":22.6801,"n":2757,"o":22.75,"t":"2025-11-18T05:00:00Z","v":3042381,"vw":22.723042},{"c":22.71,"h":22.8,"l":22.7,"n":2379,"o":22.77,"t":"2025-11-19T05:00:00Z","v":2217587,"vw":22.754241},{"c":22.74,"h":22.835,"l":22.7302,"n":3204,"o":22.78,"t":"2025-11-20T05:00:00Z","v":4129079,"vw":22.771858},{"c":22.83,"h":22.85,"l":22.76,"n":2276,"o":22.85,"t":"2025-11-21T05:00:00Z","v":2512575,"vw":22.800204},{"c":22.99,"h":23.0099,"l":22.9197,"n":1934,"o":22.94,"t":"2025-11-24T05:00:00Z","v":1822425,"vw":22.969763},{"c":23.08,"h":23.1453,"l":23.02,"n":2719,"o":23.02,"t":"2025-11-25T05:00:00Z","v":3097455,"vw":23.099914},{"c":23.19,"h":23.2,"l":23.035,"n":2283,"o":23.08,"t":"2025-11-26T05:00:00Z","v":2594609,"vw":23.16048},{"c":23.14,"h":23.185,"l":23.0736,"n":2151,"o":23.17,"t":"2025-11-28T05:00:00Z","v":2763141,"vw":23.119872},{"c":22.84,"h":22.85,"l":22.78,"n":2324,"o":22.81,"t":"2025-12-01T05:00:00Z","v":1748401,"vw":22.81826},{"c":22.85,"h":22.885,"l":22.805,"n":2382,"o":22.82,"t":"2025-12-02T05:00:00Z","v":2764535,"vw":22.850716},{"c":22.9,"h":22.94,"l":22.8397,"n":1801,"o":22.85,"t":"2025-12-03T05:00:00Z","v":1577620,"vw":22.889903},{"c":22.86,"h":22.89,"l":22.825,"n":1868,"o":22.89,"t":"2025-12-04T05:00:00Z","v":1926702,"vw":22.853294},{"c":22.83,"h":22.87,"l":22.765,"n":2312,"o":22.87,"t":"2025-12-05T05:00:00Z","v":2779171,"vw":22.800727},{"c":22.76,"h":22.84,"l":22.695,"n":2105,"o":22.84,"t":"2025-12-08T05:00:00Z","v":1821808,"vw":22.726683},{"c":22.74,"h":22.8499,"l":22.71,"n":2970,"o":22.84,"t":"2025-12-09T05:00:00Z","v":2930093,"vw":22.7401},{"c":22.86,"h":22.885,"l":22.7258,"n":3402,"o":22.73,"t":"2025-12-10T05:00:00Z","v":3774637,"vw":22.821757},{"c":22.81,"h":22.96,"l":22.7945,"n":2561,"o":22.92,"t":"2025-12-11T05:00:00Z","v":1882822,"vw":22.856557},{"c":22.59,"h":22.645,"l":22.545,"n":2121,"o":22.63,"t":"2025-12-12T05:00:00Z","v":2339721,"vw":22.576675},{"c":22.6,"h":22.6965,"l":22.585,"n":1883,"o":22.69,"t":"2025-12-15T05:00:00Z","v":1786572,"vw":22.625825},{"c":22.68,"h":22.685,"l":22.55,"n":2705,"o":22.56,"t":"2025-12-16T05:00:00Z","v":2372245,"vw":22.626746},{"c":22.64,"h":22.69,"l":22.619,"n":1828,"o":22.65,"t":"2025-12-17T05:00:00Z","v":1629265,"vw":22.647128},{"c":22.65,"h":22.6968,"l":22.605,"n":2150,"o":22.67,"t":"2025-12-18T05:00:00Z","v":1771038,"vw":22.655195},{"c":22.58,"h":22.65,"l":22.57,"n":2132,"o":22.62,"t":"2025-12-19T05:00:00Z","v":1695123,"vw":22.600781},{"c":22.57,"h":22.6,"l":22.5401,"n":3063,"o":22.6,"t":"2025-12-22T05:00:00Z","v":1678957,"vw":22.572475},{"c":22.62,"h":22.64,"l":22.51,"n":2375,"o":22.53,"t":"2025-12-23T05:00:00Z","v":1664717,"vw":22.601636},{"c":22.74,"h":22.7562,"l":22.66,"n":1288,"o":22.69,"t":"2025-12-24T05:00:00Z","v":804880,"vw":22.717186},{"c":22.72,"h":22.78,"l":22.67,"n":1453,"o":22.77,"t":"2025-12-26T05:00:00Z","v":970913,"vw":22.707946},{"c":22.76,"h":22.76,"l":22.7,"n":2208,"o":22.73,"t":"2025-12-29T05:00:00Z","v":1401470,"vw":22.731516},{"c":22.71,"h":22.7461,"l":22.66,"n":1729,"o":22.68,"t":"2025-12-30T05:00:00Z","v":1424269,"vw":22.714018},{"c":22.58,"h":22.7099,"l":22.57,"n":2253,"o":22.69,"t":"2025-12-31T05:00:00Z","v":1950486,"vw":22.66129},{"c":22.56,"h":22.64,"l":22.5213,"n":2174,"o":22.64,"t":"2026-01-02T05:00:00Z","v":1537061,"vw":22.558059},{"c":22.65,"h":22.66,"l":22.56,"n":2562,"o":22.58,"t":"2026-01-05T05:00:00Z","v":2505149,"vw":22.613317},{"c":22.66,"h":22.66,"l":22.54,"n":3141,"o":22.6,"t":"2026-01-06T05:00:00Z","v":3561449,"vw":22.603557},{"c":22.7,"h":22.77,"l":22.68,"n":2938,"o":22.76,"t":"2026-01-07T05:00:00Z","v":3234307,"vw":22.730486},{"c":22.61,"h":22.64,"l":22.585,"n":2409,"o":22.61,"t":"2026-01-08T05:00:00Z","v":2396823,"vw":22.615978},{"c":22.76,"h":22.77,"l":22.595,"n":3206,"o":22.64,"t":"2026-01-09T05:00:00Z","v":11610509,"vw":22.680628},{"c":22.7,"h":22.76,"l":22.655,"n":3722,"o":22.67,"t":"2026-01-12T05:00:00Z","v":3361551,"vw":22.718693},{"c":22.78,"h":22.79,"l":22.705,"n":3382,"o":22.77,"t":"2026-01-13T05:00:00Z","v":3560797,"vw":22.759896},{"c":22.88,"h":22.88,"l":22.7801,"n":3118,"o":22.8,"t":"2026-01-14T05:00:00Z","v":3613243,"vw":22.85035},{"c":22.86,"h":22.96,"l":22.86,"n":2551,"o":22.96,"t":"2026-01-15T05:00:00Z","v":2868592,"vw":22.903141},{"c":22.78,"h":22.87,"l":22.77,"n":4793,"o":22.85,"t":"2026-01-16T05:00:00Z","v":3258842,"vw":22.818134},{"c":22.54,"h":22.62,"l":22.495,"n":4825,"o":22.51,"t":"2026-01-20T05:00:00Z","v":4909991,"vw":22.563873},{"c":22.75,"h":22.7899,"l":22.57,"n":4670,"o":22.59,"t":"2026-01-21T05:00:00Z","v":7894217,"vw":22.684761},{"c":22.84,"h":22.87,"l":22.735,"n":3608,"o":22.76,"t":"2026-01-22T05:00:00Z","v":4239642,"vw":22.817503},{"c":22.86,"h":22.879,"l":22.7546,"n":3146,"o":22.85,"t":"2026-01-23T05:00:00Z","v":2727231,"vw":22.831631},{"c":22.89,"h":22.95,"l":22.87,"n":2587,"o":22.94,"t":"2026-01-26T05:00:00Z","v":3296365,"vw":22.90729},{"c":22.81,"h":22.889,"l":22.79,"n":3134,"o":22.85,"t":"2026-01-27T05:00:00Z","v":3135984,"vw":22.830415},{"c":22.77,"h":22.795,"l":22.71,"n":2785,"o":22.79,"t":"2026-01-28T05:00:00Z","v":3857101,"vw":22.757407},{"c":22.75,"h":22.76,"l":22.635,"n":3991,"o":22.67,"t":"2026-01-29T05:00:00Z","v":4305360,"vw":22.700019},{"c":22.7,"h":22.765,"l":22.69,"n":4131,"o":22.715,"t":"2026-01-30T05:00:00Z","v":3824552,"vw":22.722079},{"c":22.57,"h":22.655,"l":22.564,"n":2833,"o":22.64,"t":"2026-02-02T05:00:00Z","v":3726035,"vw":22.611341},{"c":22.57,"h":22.59,"l":22.5101,"n":4135,"o":22.57,"t":"2026-02-03T05:00:00Z","v":4470010,"vw":22.542768},{"c":22.55,"h":22.56,"l":22.4928,"n":3404,"o":22.55,"t":"2026-02-04T05:00:00Z","v":4834634,"vw":22.526066},{"c":22.68,"h":22.695,"l":22.565,"n":2886,"o":22.58,"t":"2026-02-05T05:00:00Z","v":3881398,"vw":22.651218},{"c":22.7,"h":22.71,"l":22.635,"n":2588,"o":22.67,"t":"2026-02-06T05:00:00Z","v":3129246,"vw":22.659736},{"c":22.69,"h":22.7165,"l":22.61,"n":2374,"o":22.64,"t":"2026-02-09T05:00:00Z","v":5067683,"vw":22.665418},{"c":22.8,"h":22.86,"l":22.78,"n":2887,"o":22.81,"t":"2026-02-10T05:00:00Z","v":6050118,"vw":22.825013},{"c":22.77,"h":22.8399,"l":22.7322,"n":3372,"o":22.76,"t":"2026-02-11T05:00:00Z","v":3609599,"vw":22.771401},{"c":22.92,"h":22.9599,"l":22.8307,"n":2954,"o":22.87,"t":"2026-02-12T05:00:00Z","v":5562268,"vw":22.887706},{"c":23.01,"h":23.0299,"l":22.975,"n":3428,"o":23.02,"t":"2026-02-13T05:00:00Z","v":4731314,"vw":23.003147},{"c":23.06,"h":23.09,"l":23.01,"n":2596,"o":23.04,"t":"2026-02-17T05:00:00Z","v":3079282,"vw":23.043459},{"c":23.02,"h":23.09,"l":23,"n":2733,"o":23.04,"t":"2026-02-18T05:00:00Z","v":3147251,"vw":23.050293},{"c":23.06,"h":23.06,"l":22.98,"n":2465,"o":22.98,"t":"2026-02-19T05:00:00Z","v":3080585,"vw":23.020432},{"c":23.02,"h":23.0579,"l":22.9401,"n":2372,"o":23.05,"t":"2026-02-20T05:00:00Z","v":3644096,"vw":23.008099},{"c":23.01,"h":23.067,"l":22.9936,"n":3331,"o":23.03,"t":"2026-02-23T05:00:00Z","v":3254072,"vw":23.031038},{"c":23.01,"h":23.04,"l":22.9601,"n":3172,"o":23,"t":"2026-02-24T05:00:00Z","v":3311872,"vw":23.004904},{"c":23,"h":23.065,"l":23,"n":1667,"o":23,"t":"2026-02-25T05:00:00Z","v":1746544,"vw":23.033119},{"c":23.03,"h":23.03,"l":22.97,"n":2602,"o":23.01,"t":"2026-02-26T05:00:00Z","v":2698990,"vw":22.995571},{"c":23.01,"h":23.08,"l":23,"n":3326,"o":23,"t":"2026-02-27T05:00:00Z","v":2917896,"vw":23.04261},{"c":22.79,"h":22.82,"l":22.725,"n":3884,"o":22.74,"t":"2026-03-02T05:00:00Z","v":3308964,"vw":22.768634},{"c":22.78,"h":22.855,"l":22.5901,"n":4553,"o":22.6,"t":"2026-03-03T05:00:00Z","v":6935514,"vw":22.766066},{"c":22.81,"h":22.8799,"l":22.765,"n":4765,"o":22.8,"t":"2026-03-04T05:00:00Z","v":5588090,"vw":22.821024},{"c":22.68,"h":22.7,"l":22.615,"n":5242,"o":22.65,"t":"2026-03-05T05:00:00Z","v":4623544,"vw":22.665334},{"c":22.56,"h":22.6618,"l":22.435,"n":5701,"o":22.51,"t":"2026-03-06T05:00:00Z","v":8274384,"vw":22.561186},{"c":22.78,"h":22.79,"l":22.495,"n":5251,"o":22.5,"t":"2026-03-09T04:00:00Z","v":7146388,"vw":22.648215},{"c":22.53,"h":22.715,"l":22.52,"n":5481,"o":22.65,"t":"2026-03-10T04:00:00Z","v":6672359,"vw":22.634336},{"c":22.2,"h":22.3813,"l":22.1599,"n":4349,"o":22.36,"t":"2026-03-11T04:00:00Z","v":5790637,"vw":22.25663},{"c":22.07,"h":22.17,"l":22.02,"n":5448,"o":22.17,"t":"2026-03-12T04:00:00Z","v":6002484,"vw":22.106702},{"c":21.96,"h":22.205,"l":21.91,"n":5093,"o":22.15,"t":"2026-03-13T04:00:00Z","v":5777638,"vw":22.055005},{"c":22.1,"h":22.21,"l":22.075,"n":5541,"o":22.19,"t":"2026-03-16T04:00:00Z","v":7981810,"vw":22.131732},{"c":22.3,"h":22.31,"l":22.21,"n":4512,"o":22.22,"t":"2026-03-17T04:00:00Z","v":4875839,"vw":22.271845},{"c":22.16,"h":22.3163,"l":22.16,"n":3755,"o":22.25,"t":"2026-03-18T04:00:00Z","v":4904886,"vw":22.255324},{"c":22.33,"h":22.3702,"l":22.075,"n":4952,"o":22.11,"t":"2026-03-19T04:00:00Z","v":8273916,"vw":22.263375},{"c":21.9,"h":22.215,"l":21.86,"n":5753,"o":22.19,"t":"2026-03-20T04:00:00Z","v":8073992,"vw":21.994075},{"c":22.12,"h":22.2101,"l":21.98,"n":6553,"o":22,"t":"2026-03-23T04:00:00Z","v":10122409,"vw":22.117232},{"c":22.07,"h":22.135,"l":21.935,"n":7130,"o":21.97,"t":"2026-03-24T04:00:00Z","v":12473869,"vw":22.046455},{"c":22.18,"h":22.285,"l":22.17,"n":5856,"o":22.28,"t":"2026-03-25T04:00:00Z","v":10999798,"vw":22.225574},{"c":21.98,"h":22.145,"l":21.9421,"n":3535,"o":22.04,"t":"2026-03-26T04:00:00Z","v":6154894,"vw":22.040337},{"c":21.83,"h":21.9299,"l":21.78,"n":5536,"o":21.8,"t":"2026-03-27T04:00:00Z","v":7388626,"vw":21.854405},{"c":22.05,"h":22.1401,"l":22.025,"n":3241,"o":22.1,"t":"2026-03-30T04:00:00Z","v":5244450,"vw":22.080073},{"c":22.22,"h":22.31,"l":22.125,"n":4681,"o":22.17,"t":"2026-03-31T04:00:00Z","v":8813431,"vw":22.215806},{"c":22.16,"h":22.275,"l":22.125,"n":3587,"o":22.13,"t":"2026-04-01T04:00:00Z","v":5317288,"vw":22.202089},{"c":22.32,"h":22.34,"l":22.085,"n":4364,"o":22.09,"t":"2026-04-02T04:00:00Z","v":5203810,"vw":22.264682},{"c":22.29,"h":22.3801,"l":22.25,"n":3933,"o":22.25,"t":"2026-04-06T04:00:00Z","v":5010017,"vw":22.330446},{"c":22.31,"h":22.315,"l":22.065,"n":4414,"o":22.23,"t":"2026-04-07T04:00:00Z","v":6557012,"vw":22.177162},{"c":22.4,"h":22.56,"l":22.335,"n":3757,"o":22.56,"t":"2026-04-08T04:00:00Z","v":6325715,"vw":22.446914},{"c":22.41,"h":22.4901,"l":22.3,"n":5105,"o":22.35,"t":"2026-04-09T04:00:00Z","v":8615008,"vw":22.389493},{"c":22.3,"h":22.4099,"l":22.3,"n":3145,"o":22.38,"t":"2026-04-10T04:00:00Z","v":6907523,"vw":22.367518},{"c":22.45,"h":22.455,"l":22.27,"n":3500,"o":22.29,"t":"2026-04-13T04:00:00Z","v":4704824,"vw":22.362989},{"c":22.53,"h":22.57,"l":22.455,"n":2558,"o":22.47,"t":"2026-04-14T04:00:00Z","v":3425015,"vw":22.543746},{"c":22.54,"h":22.55,"l":22.48,"n":3141,"o":22.5,"t":"2026-04-15T04:00:00Z","v":3726291,"vw":22.513909},{"c":22.37,"h":22.56,"l":22.36,"n":7821,"o":22.56,"t":"2026-04-16T04:00:00Z","v":7050339,"vw":22.426033},{"c":22.55,"h":22.605,"l":22.51,"n":4186,"o":22.59,"t":"2026-04-17T04:00:00Z","v":6132705,"vw":22.561548},{"c":22.54,"h":22.5565,"l":22.465,"n":2780,"o":22.55,"t":"2026-04-20T04:00:00Z","v":3829014,"vw":22.518464},{"c":22.43,"h":22.55,"l":22.425,"n":2336,"o":22.53,"t":"2026-04-21T04:00:00Z","v":3414522,"vw":22.480111},{"c":22.5,"h":22.585,"l":22.485,"n":3893,"o":22.55,"t":"2026-04-22T04:00:00Z","v":2119304,"vw":22.535508},{"c":22.42,"h":22.535,"l":22.33,"n":3997,"o":22.48,"t":"2026-04-23T04:00:00Z","v":3055189,"vw":22.440382},{"c":22.42,"h":22.46,"l":22.345,"n":2827,"o":22.41,"t":"2026-04-24T04:00:00Z","v":2257024,"vw":22.426181},{"c":22.31,"h":22.405,"l":22.295,"n":2924,"o":22.4,"t":"2026-04-27T04:00:00Z","v":2817261,"vw":22.330112},{"c":22.35,"h":22.35,"l":22.2232,"n":3527,"o":22.26,"t":"2026-04-28T04:00:00Z","v":1753558,"vw":22.278111},{"c":22.19,"h":22.27,"l":22.15,"n":3354,"o":22.26,"t":"2026-04-29T04:00:00Z","v":3115710,"vw":22.19974},{"c":22.2,"h":22.2601,"l":22.16,"n":3153,"o":22.22,"t":"2026-04-30T04:00:00Z","v":4850029,"vw":22.21144},{"c":22.16,"h":22.255,"l":22.11,"n":2655,"o":22.15,"t":"2026-05-01T04:00:00Z","v":2745187,"vw":22.183228},{"c":22.05,"h":22.12,"l":21.9601,"n":4519,"o":22.12,"t":"2026-05-04T04:00:00Z","v":3772293,"vw":22.042483},{"c":22.2,"h":22.23,"l":22.1,"n":3057,"o":22.12,"t":"2026-05-05T04:00:00Z","v":3210979,"vw":22.1887},{"c":22.35,"h":22.385,"l":22.325,"n":4530,"o":22.34,"t":"2026-05-06T04:00:00Z","v":3363757,"vw":22.357633},{"c":22.22,"h":22.4,"l":22.205,"n":9159,"o":22.4,"t":"2026-05-07T04:00:00Z","v":5149971,"vw":22.310887},{"c":22.34,"h":22.375,"l":22.32,"n":6530,"o":22.32,"t":"2026-05-08T04:00:00Z","v":2556169,"vw":22.350375},{"c":22.27,"h":22.335,"l":22.27,"n":2731,"o":22.31,"t":"2026-05-11T04:00:00Z","v":2888161,"vw":22.299984},{"c":22.16,"h":22.195,"l":22.14,"n":3322,"o":22.19,"t":"2026-05-12T04:00:00Z","v":1767374,"vw":22.163421},{"c":22.16,"h":22.18,"l":22.095,"n":2519,"o":22.15,"t":"2026-05-13T04:00:00Z","v":2327813,"vw":22.14008},{"c":22.17,"h":22.29,"l":22.17,"n":3847,"o":22.25,"t":"2026-05-14T04:00:00Z","v":3251371,"vw":22.244452},{"c":21.96,"h":21.9835,"l":21.905,"n":4283,"o":21.96,"t":"2026-05-15T04:00:00Z","v":2359107,"vw":21.945234},{"c":21.9,"h":22.025,"l":21.8697,"n":5206,"o":21.99,"t":"2026-05-18T04:00:00Z","v":4785412,"vw":21.934874},{"c":21.76,"h":21.825,"l":21.69,"n":4389,"o":21.75,"t":"2026-05-19T04:00:00Z","v":3374340,"vw":21.764272},{"c":22,"h":22.02,"l":21.76,"n":4335,"o":21.76,"t":"2026-05-20T04:00:00Z","v":5505494,"vw":21.949867},{"c":22.08,"h":22.08,"l":21.865,"n":4043,"o":21.91,"t":"2026-05-21T04:00:00Z","v":2958601,"vw":21.9728},{"c":22.16,"h":22.19,"l":22.075,"n":3942,"o":22.18,"t":"2026-05-22T04:00:00Z","v":2147678,"vw":22.128098},{"c":22.27,"h":22.34,"l":22.2339,"n":2119,"o":22.34,"t":"2026-05-26T04:00:00Z","v":1079205,"vw":22.276304},{"c":22.32,"h":22.36,"l":22.28,"n":2910,"o":22.3,"t":"2026-05-27T04:00:00Z","v":1827852,"vw":22.311904},{"c":22.42,"h":22.44,"l":22.315,"n":3740,"o":22.34,"t":"2026-05-28T04:00:00Z","v":3568249,"vw":22.395227},{"c":22.45,"h":22.51,"l":22.42,"n":3244,"o":22.46,"t":"2026-05-29T04:00:00Z","v":2294174,"vw":22.470597},{"c":22.37,"h":22.37,"l":22.22,"n":3460,"o":22.24,"t":"2026-06-01T04:00:00Z","v":2137401,"vw":22.295852},{"c":22.36,"h":22.43,"l":22.355,"n":2417,"o":22.42,"t":"2026-06-02T04:00:00Z","v":1349069,"vw":22.383863},{"c":22.28,"h":22.29,"l":22.2201,"n":3735,"o":22.27,"t":"2026-06-03T04:00:00Z","v":3129440,"vw":22.26173},{"c":22.36,"h":22.377,"l":22.325,"n":3618,"o":22.35,"t":"2026-06-04T04:00:00Z","v":2775058,"vw":22.349592},{"c":22.18,"h":22.255,"l":22.17,"n":4625,"o":22.23,"t":"2026-06-05T04:00:00Z","v":5129849,"vw":22.210665},{"c":22.12,"h":22.25,"l":22.11,"n":3293,"o":22.23,"t":"2026-06-08T04:00:00Z","v":1577344,"vw":22.157305},{"c":22.22,"h":22.225,"l":22.115,"n":3476,"o":22.2,"t":"2026-06-09T04:00:00Z","v":2345616,"vw":22.170472},{"c":22.15,"h":22.2499,"l":22.12,"n":3442,"o":22.21,"t":"2026-06-10T04:00:00Z","v":2269707,"vw":22.182282},{"c":22.41,"h":22.42,"l":22.18,"n":6868,"o":22.24,"t":"2026-06-11T04:00:00Z","v":4820661,"vw":22.333164},{"c":22.39,"h":22.41,"l":22.29,"n":4236,"o":22.35,"t":"2026-06-12T04:00:00Z","v":2647742,"vw":22.363993},{"c":22.36,"h":22.4763,"l":22.36,"n":4038,"o":22.46,"t":"2026-06-15T04:00:00Z","v":2414056,"vw":22.406483},{"c":22.42,"h":22.465,"l":22.3999,"n":2581,"o":22.41,"t":"2026-06-16T04:00:00Z","v":1184685,"vw":22.431525},{"c":22.39,"h":22.48,"l":22.36,"n":3982,"o":22.4,"t":"2026-06-17T04:00:00Z","v":3036322,"vw":22.426567},{"c":22.45,"h":22.575,"l":22.435,"n":2666,"o":22.57,"t":"2026-06-18T04:00:00Z","v":1518669,"vw":22.490473},{"c":22.36,"h":22.37,"l":22.3001,"n":2335,"o":22.36,"t":"2026-06-22T04:00:00Z","v":2229620,"vw":22.333358},{"c":22.41,"h":22.46,"l":22.34,"n":2147,"o":22.34,"t":"2026-06-23T04:00:00Z","v":1335530,"vw":22.405214},{"c":22.57,"h":22.61,"l":22.535,"n":2143,"o":22.55,"t":"2026-06-24T04:00:00Z","v":1137530,"vw":22.575329},{"c":22.58,"h":22.635,"l":22.53,"n":3045,"o":22.6,"t":"2026-06-25T04:00:00Z","v":3520944,"vw":22.571228},{"c":22.54,"h":22.575,"l":22.46,"n":2156,"o":22.47,"t":"2026-06-26T04:00:00Z","v":1601314,"vw":22.532972},{"c":22.61,"h":22.63,"l":22.5601,"n":3719,"o":22.58,"t":"2026-06-29T04:00:00Z","v":3887906,"vw":22.605611},{"c":22.4,"h":22.56,"l":22.39,"n":5141,"o":22.54,"t":"2026-06-30T04:00:00Z","v":4722730,"vw":22.500486},{"c":22.22,"h":22.2701,"l":22.165,"n":3707,"o":22.17,"t":"2026-07-01T04:00:00Z","v":3531665,"vw":22.229257},{"c":22.26,"h":22.29,"l":22.215,"n":2548,"o":22.23,"t":"2026-07-02T04:00:00Z","v":1571316,"vw":22.253211},{"c":22.25,"h":22.255,"l":22.18,"n":2629,"o":22.24,"t":"2026-07-06T04:00:00Z","v":2448705,"vw":22.214119},{"c":22,"h":22.15,"l":21.975,"n":4916,"o":22.13,"t":"2026-07-07T04:00:00Z","v":2866076,"vw":22.05543},{"c":21.95,"h":21.9687,"l":21.87,"n":4813,"o":21.95,"t":"2026-07-08T04:00:00Z","v":2633108,"vw":21.925894},{"c":21.96,"h":22.0383,"l":21.93,"n":2949,"o":21.93,"t":"2026-07-09T04:00:00Z","v":3167713,"vw":21.99058},{"c":21.89,"h":21.9399,"l":21.83,"n":2845,"o":21.93,"t":"2026-07-10T04:00:00Z","v":1997240,"vw":21.88701},{"c":21.74,"h":21.875,"l":21.74,"n":4299,"o":21.85,"t":"2026-07-13T04:00:00Z","v":2911083,"vw":21.791014},{"c":21.78,"h":21.835,"l":21.73,"n":3573,"o":21.77,"t":"2026-07-14T04:00:00Z","v":2463454,"vw":21.794146},{"c":21.88,"h":21.905,"l":21.795,"n":2817,"o":21.8,"t":"2026-07-15T04:00:00Z","v":2322027,"vw":21.86534},{"c":21.87,"h":21.875,"l":21.785,"n":5938,"o":21.82,"t":"2026-07-16T04:00:00Z","v":2908428,"vw":21.847659},{"c":21.89,"h":21.935,"l":21.8701,"n":4199,"o":21.91,"t":"2026-07-17T04:00:00Z","v":2045765,"vw":21.900321},{"c":21.75,"h":21.87,"l":21.73,"n":3404,"o":21.86,"t":"2026-07-20T04:00:00Z","v":1710701,"vw":21.781152},{"c":21.67,"h":21.715,"l":21.645,"n":1978,"o":21.71,"t":"2026-07-21T04:00:00Z","v":1474322,"vw":21.672689},{"c":21.62,"h":21.665,"l":21.61,"n":2093,"o":21.64,"t":"2026-07-22T04:00:00Z","v":1009710,"vw":21.632652},{"c":21.51,"h":21.525,"l":21.45,"n":2700,"o":21.47,"t":"2026-07-23T04:00:00Z","v":1737522,"vw":21.488536},{"c":21.49,"h":21.56,"l":21.48,"n":3919,"o":21.5,"t":"2026-07-24T04:00:00Z","v":4227493,"vw":21.508889},{"c":21.57,"h":21.6,"l":21.5499,"n":3259,"o":21.59,"t":"2026-07-27T04:00:00Z","v":2160495,"vw":21.572839},{"c":21.67,"h":21.685,"l":21.5819,"n":2286,"o":21.6,"t":"2026-07-28T04:00:00Z","v":2239711,"vw":21.645356},{"c":21.42,"h":21.64,"l":21.4001,"n":5077,"o":21.64,"t":"2026-07-29T04:00:00Z","v":3272364,"vw":21.531301},{"c":21.49,"h":21.5102,"l":21.435,"n":4258,"o":21.45,"t":"2026-07-30T04:00:00Z","v":2587248,"vw":21.48205},{"c":21.41,"h":21.46,"l":21.3445,"n":6334,"o":21.45,"t":"2026-07-31T04:00:00Z","v":2677408,"vw":21.376584},{"c":21.43,"h":21.4592,"l":21.38,"n":4405,"o":21.4,"t":"2026-08-03T04:00:00Z","v":3257156,"vw":21.424151},{"c":21.59,"h":21.6092,"l":21.52,"n":3724,"o":21.52,"t":"2026-08-04T04:00:00Z","v":2144593,"vw":21.574853},{"c":21.61,"h":21.66,"l":21.5799,"n":8063,"o":21.6,"t":"2026-08-05T04:00:00Z","v":5548758,"vw":21.623435},{"c":21.48,"h":21.54,"l":21.46,"n":3548,"o":21.5,"t":"2026-08-06T04:00:00Z","v":1499640,"vw":21.496093},{"c":21.53,"h":21.58,"l":21.495,"n":6858,"o":21.56,"t":"2026-08-07T04:00:00Z","v":3467779,"vw":21.52516},{"c":21.35,"h":21.46,"l":21.34,"n":8146,"o":21.45,"t":"2026-08-10T04:00:00Z","v":2586976,"vw":21.375911},{"c":21.35,"h":21.435,"l":21.34,"n":5094,"o":21.4,"t":"2026-08-11T04:00:00Z","v":2707442,"vw":21.380461},{"c":21.38,"h":21.45,"l":21.37,"n":9100,"o":21.45,"t":"2026-08-12T04:00:00Z","v":1964804,"vw":21.402767},{"c":21.49,"h":21.595,"l":21.4804,"n":2783,"o":21.52,"t":"2026-08-13T04:00:00Z","v":2797372,"vw":21.512573},{"c":21.36,"h":21.43,"l":21.32,"n":4718,"o":21.42,"t":"2026-08-14T04:00:00Z","v":1630105,"vw":21.354587},{"c":21.22,"h":21.3192,"l":21.2001,"n":2324,"o":21.3,"t":"2026-08-17T04:00:00Z","v":1666962,"vw":21.241048},{"c":21.26,"h":21.28,"l":21.13,"n":2825,"o":21.15,"t":"2026-08-18T04:00:00Z","v":2134835,"vw":21.230743},{"c":21.53,"h":21.55,"l":21.45,"n":5712,"o":21.52,"t":"2026-08-19T04:00:00Z","v":6662955,"vw":21.490788},{"c":21.36,"h":21.455,"l":21.34,"n":5618,"o":21.35,"t":"2026-08-20T04:00:00Z","v":4482566,"vw":21.373301},{"c":21.33,"h":21.355,"l":21.295,"n":2665,"o":21.34,"t":"2026-08-21T04:00:00Z","v":2023780,"vw":21.326436},{"c":21.42,"h":21.465,"l":21.395,"n":3476,"o":21.4,"t":"2026-08-24T04:00:00Z","v":2327616,"vw":21.433014},{"c":21.63,"h":21.64,"l":21.53,"n":3989,"o":21.55,"t":"2026-08-25T04:00:00Z","v":3616650,"vw":21.598328},{"c":21.62,"h":21.62,"l":21.5601,"n":4974,"o":21.59,"t":"2026-08-26T04:00:00Z","v":3243985,"vw":21.58986},{"c":21.61,"h":21.6391,"l":21.575,"n":2978,"o":21.61,"t":"2026-08-27T04:00:00Z","v":2431871,"vw":21.607294},{"c":21.53,"h":21.675,"l":21.5114,"n":6938,"o":21.59,"t":"2026-08-28T04:00:00Z","v":5676421,"vw":21.566375},{"c":21.48,"h":21.48,"l":21.395,"n":3357,"o":21.47,"t":"2026-08-31T04:00:00Z","v":2035002,"vw":21.435205},{"c":21.23,"h":21.3699,"l":21.22,"n":3651,"o":21.3,"t":"2026-09-01T04:00:00Z","v":2219207,"vw":21.290674},{"c":21.25,"h":21.28,"l":21.215,"n":2448,"o":21.27,"t":"2026-09-02T04:00:00Z","v":1704948,"vw":21.244175},{"c":21.29,"h":21.37,"l":21.29,"n":2793,"o":21.36,"t":"2026-09-03T04:00:00Z","v":2193546,"vw":21.33831},{"c":21.31,"h":21.3687,"l":21.305,"n":1943,"o":21.33,"t":"2026-09-04T04:00:00Z","v":1295397,"vw":21.333767},{"c":21.3,"h":21.34,"l":21.2605,"n":2739,"o":21.33,"t":"2026-09-08T04:00:00Z","v":1902094,"vw":21.309936},{"c":21.27,"h":21.34,"l":21.18,"n":5750,"o":21.29,"t":"2026-09-09T04:00:00Z","v":4903295,"vw":21.263101},{"c":21.03,"h":21.155,"l":21.01,"n":4931,"o":21.12,"t":"2026-09-10T04:00:00Z","v":4885539,"vw":21.079512},{"c":21.02,"h":21.185,"l":21.02,"n":3937,"o":21.17,"t":"2026-09-11T04:00:00Z","v":3158854,"vw":21.107397},{"c":21.04,"h":21.135,"l":20.955,"n":3657,"o":21.01,"t":"2026-09-14T04:00:00Z","v":3563066,"vw":21.070622},{"c":21.02,"h":21.04,"l":20.98,"n":3663,"o":20.99,"t":"2026-09-15T04:00:00Z","v":2645126,"vw":21.011034},{"c":21.11,"h":21.27,"l":21.084,"n":4617,"o":21.12,"t":"2026-09-16T04:00:00Z","v":3502812,"vw":21.175062},{"c":21.32,"h":21.32,"l":21.23,"n":2430,"o":21.27,"t":"2026-09-17T04:00:00Z","v":2068458,"vw":21.271927},{"c":21.19,"h":21.23,"l":21.14,"n":2995,"o":21.22,"t":"2026-09-18T04:00:00Z","v":1590718,"vw":21.168147},{"c":21.31,"h":21.32,"l":21.2427,"n":1915,"o":21.29,"t":"2026-09-21T04:00:00Z","v":1194215,"vw":21.283206},{"c":21.32,"h":21.34,"l":21.255,"n":3252,"o":21.33,"t":"2026-09-22T04:00:00Z","v":2239747,"vw":21.300363},{"c":20.98,"h":21.245,"l":20.9244,"n":2794,"o":21.24,"t":"2026-09-23T04:00:00Z","v":2224362,"vw":21.021924},{"c":20.74,"h":20.995,"l":20.735,"n":4172,"o":20.96,"t":"2026-09-24T04:00:00Z","v":4248292,"vw":20.831503},{"c":20.72,"h":20.75,"l":20.595,"n":3503,"o":20.74,"t":"2026-09-25T04:00:00Z","v":3112885,"vw":20.664304},{"c":20.52,"h":20.57,"l":20.43,"n":4342,"o":20.56,"t":"2026-09-28T04:00:00Z","v":2397036,"vw":20.494125},{"c":20.46,"h":20.5499,"l":20.3645,"n":11358,"o":20.54,"t":"2026-09-29T04:00:00Z","v":5735398,"vw":20.423629},{"c":20.38,"h":20.485,"l":20.3301,"n":5216,"o":20.48,"t":"2026-09-30T04:00:00Z","v":4453339,"vw":20.380721},{"c":20.34,"h":20.385,"l":20.0923,"n":5885,"o":20.15,"t":"2026-10-01T04:00:00Z","v":4608761,"vw":20.254008},{"c":20.3,"h":20.49,"l":20.2541,"n":4462,"o":20.43,"t":"2026-10-02T04:00:00Z","v":4748427,"vw":20.326548},{"c":20.27,"h":20.28,"l":20.165,"n":5620,"o":20.22,"t":"2026-10-05T04:00:00Z","v":4603343,"vw":20.219562},{"c":20.34,"h":20.4099,"l":20.29,"n":2362,"o":20.31,"t":"2026-10-06T04:00:00Z","v":2059880,"vw":20.350987},{"c":20.32,"h":20.3583,"l":20.1,"n":3369,"o":20.12,"t":"2026-10-07T04:00:00Z","v":2822655,"vw":20.286286},{"c":20.44,"h":20.46,"l":20.31,"n":3877,"o":20.32,"t":"2026-10-08T04:00:00Z","v":3849249,"vw":20.397798},{"c":20.44,"h":20.46,"l":20.3699,"n":3378,"o":20.41,"t":"2026-10-09T04:00:00Z","v":2802020,"vw":20.415974},{"c":20.49,"h":20.4999,"l":20.4,"n":2160,"o":20.4,"t":"2026-10-12T04:00:00Z","v":1601613,"vw":20.466516},{"c":20.5,"h":20.56,"l":20.4616,"n":4496,"o":20.56,"t":"2026-10-13T04:00:00Z","v":2168084,"vw":20.4916},{"c":20.54,"h":20.5801,"l":20.33,"n":4902,"o":20.345,"t":"2026-10-14T04:00:00Z","v":3619826,"vw":20.491346},{"c":20.81,"h":20.855,"l":20.7699,"n":5586,"o":20.83,"t":"2026-10-15T04:00:00Z","v":4800759,"vw":20.806618},{"c":20.75,"h":20.86,"l":20.705,"n":7148,"o":20.76,"t":"2026-10-16T04:00:00Z","v":3051485,"vw":20.768556},{"c":20.61,"h":20.76,"l":20.58,"n":4165,"o":20.73,"t":"2026-10-19T04:00:00Z","v":3218029,"vw":20.628725},{"c":20.76,"h":20.8303,"l":20.67,"n":5193,"o":20.69,"t":"2026-10-20T04:00:00Z","v":4694262,"vw":20.749215},{"c":20.77,"h":20.815,"l":20.6698,"n":3560,"o":20.8,"t":"2026-10-21T04:00:00Z","v":3202260,"vw":20.755491},{"c":21.07,"h":21.12,"l":20.875,"n":4824,"o":20.89,"t":"2026-10-22T04:00:00Z","v":6017926,"vw":21.016206}],"volatilityBars":[{"c":21.14,"h":21.14,"l":21.14,"n":1,"o":21.14,"t":"2026-09-22T12:45:00Z","v":100,"vw":21.14},{"c":21.33,"h":21.33,"l":21.33,"n":3,"o":21.33,"t":"2026-09-22T13:15:00Z","v":316,"vw":21.33},{"c":21.325,"h":21.33,"l":21.305,"n":332,"o":21.33,"t":"2026-09-22T13:30:00Z","v":194264,"vw":21.319422},{"c":21.315,"h":21.325,"l":21.31,"n":60,"o":21.325,"t":"2026-09-22T13:45:00Z","v":46497,"vw":21.317583},{"c":21.315,"h":21.32,"l":21.305,"n":317,"o":21.315,"t":"2026-09-22T14:00:00Z","v":234400,"vw":21.313443},{"c":21.3101,"h":21.3201,"l":21.3041,"n":62,"o":21.3145,"t":"2026-09-22T14:15:00Z","v":24997,"vw":21.318169},{"c":21.29,"h":21.325,"l":21.285,"n":270,"o":21.31,"t":"2026-09-22T14:30:00Z","v":145628,"vw":21.309539},{"c":21.295,"h":21.295,"l":21.29,"n":51,"o":21.2901,"t":"2026-09-22T14:45:00Z","v":16327,"vw":21.294794},{"c":21.295,"h":21.3099,"l":21.2925,"n":92,"o":21.3,"t":"2026-09-22T15:00:00Z","v":77351,"vw":21.299614},{"c":21.28,"h":21.295,"l":21.2799,"n":79,"o":21.29,"t":"2026-09-22T15:15:00Z","v":67216,"vw":21.287362},{"c":21.2676,"h":21.28,"l":21.2676,"n":34,"o":21.2744,"t":"2026-09-22T15:30:00Z","v":18112,"vw":21.272445},{"c":21.265,"h":21.2676,"l":21.2599,"n":83,"o":21.2676,"t":"2026-09-22T15:45:00Z","v":54588,"vw":21.262042},{"c":21.265,"h":21.27,"l":21.2601,"n":67,"o":21.2601,"t":"2026-09-22T16:00:00Z","v":7418,"vw":21.265836},{"c":21.2599,"h":21.265,"l":21.2599,"n":56,"o":21.265,"t":"2026-09-22T16:15:00Z","v":58277,"vw":21.260653},{"c":21.27,"h":21.27,"l":21.255,"n":68,"o":21.255,"t":"2026-09-22T16:30:00Z","v":35530,"vw":21.26008},{"c":21.275,"h":21.29,"l":21.2621,"n":136,"o":21.265,"t":"2026-09-22T16:45:00Z","v":143825,"vw":21.27565},{"c":21.265,"h":21.275,"l":21.26,"n":41,"o":21.27,"t":"2026-09-22T17:00:00Z","v":63996,"vw":21.269022},{"c":21.265,"h":21.27,"l":21.2607,"n":23,"o":21.27,"t":"2026-09-22T17:15:00Z","v":10825,"vw":21.265494},{"c":21.28,"h":21.28,"l":21.2675,"n":40,"o":21.2675,"t":"2026-09-22T17:30:00Z","v":21387,"vw":21.272112},{"c":21.31,"h":21.3155,"l":21.275,"n":380,"o":21.28,"t":"2026-09-22T17:45:00Z","v":280361,"vw":21.303858},{"c":21.315,"h":21.315,"l":21.3,"n":149,"o":21.31,"t":"2026-09-22T18:00:00Z","v":130977,"vw":21.309356},{"c":21.305,"h":21.329,"l":21.3,"n":60,"o":21.315,"t":"2026-09-22T18:15:00Z","v":52608,"vw":21.313384},{"c":21.295,"h":21.3076,"l":21.285,"n":131,"o":21.3,"t":"2026-09-22T18:30:00Z","v":117911,"vw":21.296486},{"c":21.28,"h":21.295,"l":21.275,"n":104,"o":21.295,"t":"2026-09-22T18:45:00Z","v":124188,"vw":21.282443},{"c":21.285,"h":21.285,"l":21.28,"n":15,"o":21.28,"t":"2026-09-22T19:00:00Z","v":9441,"vw":21.283713},{"c":21.3,"h":21.3,"l":21.2801,"n":88,"o":21.285,"t":"2026-09-22T19:15:00Z","v":57414,"vw":21.292419},{"c":21.3224,"h":21.34,"l":21.31,"n":119,"o":21.31,"t":"2026-09-22T19:30:00Z","v":67169,"vw":21.330333},{"c":21.32,"h":21.335,"l":21.31,"n":234,"o":21.33,"t":"2026-09-22T19:45:00Z","v":166643,"vw":21.318646},{"c":21.32,"h":21.32,"l":21.32,"n":5,"o":21.32,"t":"2026-09-22T20:00:00Z","v":7125,"vw":21.32},{"c":21.22,"h":21.22,"l":21.22,"n":1,"o":21.22,"t":"2026-09-22T20:30:00Z","v":400,"vw":21.22},{"c":21.22,"h":21.22,"l":21.22,"n":1,"o":21.22,"t":"2026-09-22T20:45:00Z","v":100,"vw":21.22},{"c":21.2,"h":21.245,"l":21.2,"n":206,"o":21.24,"t":"2026-09-23T13:30:00Z","v":104489,"vw":21.225956},{"c":21.13,"h":21.195,"l":21.12,"n":145,"o":21.195,"t":"2026-09-23T13:45:00Z","v":87228,"vw":21.156823},{"c":21.105,"h":21.135,"l":21.105,"n":134,"o":21.13,"t":"2026-09-23T14:00:00Z","v":116305,"vw":21.121349},{"c":21.0799,"h":21.1057,"l":21.0799,"n":91,"o":21.1057,"t":"2026-09-23T14:15:00Z","v":52085,"vw":21.08984},{"c":21.065,"h":21.09,"l":21.065,"n":203,"o":21.0799,"t":"2026-09-23T14:30:00Z","v":186067,"vw":21.078734},{"c":21.07,"h":21.075,"l":21.045,"n":172,"o":21.06,"t":"2026-09-23T14:45:00Z","v":132426,"vw":21.059903},{"c":21.05,"h":21.075,"l":21.035,"n":147,"o":21.07,"t":"2026-09-23T15:00:00Z","v":103646,"vw":21.051505},{"c":21.025,"h":21.045,"l":21.025,"n":46,"o":21.04,"t":"2026-09-23T15:15:00Z","v":29837,"vw":21.038168},{"c":21.035,"h":21.035,"l":21.025,"n":105,"o":21.025,"t":"2026-09-23T15:30:00Z","v":127693,"vw":21.030904},{"c":21.015,"h":21.0359,"l":21.01,"n":49,"o":21.035,"t":"2026-09-23T15:45:00Z","v":66596,"vw":21.026432},{"c":21.02,"h":21.02,"l":21.01,"n":35,"o":21.015,"t":"2026-09-23T16:00:00Z","v":23724,"vw":21.015343},{"c":21.0044,"h":21.015,"l":21,"n":26,"o":21.015,"t":"2026-09-23T16:15:00Z","v":18302,"vw":21.010942},{"c":21.0001,"h":21.01,"l":21,"n":34,"o":21.005,"t":"2026-09-23T16:30:00Z","v":26260,"vw":21.006541},{"c":21,"h":21.005,"l":20.995,"n":94,"o":21,"t":"2026-09-23T16:45:00Z","v":101778,"vw":21.000524},{"c":20.96,"h":21.005,"l":20.96,"n":203,"o":20.9901,"t":"2026-09-23T17:00:00Z","v":181429,"vw":20.974007},{"c":20.945,"h":20.968,"l":20.945,"n":98,"o":20.96,"t":"2026-09-23T17:15:00Z","v":99750,"vw":20.958641},{"c":20.95,"h":20.95,"l":20.9244,"n":122,"o":20.94,"t":"2026-09-23T17:30:00Z","v":156990,"vw":20.936998},{"c":20.96,"h":20.97,"l":20.9499,"n":94,"o":20.96,"t":"2026-09-23T17:45:00Z","v":119614,"vw":20.957909},{"c":20.945,"h":20.955,"l":20.945,"n":32,"o":20.955,"t":"2026-09-23T18:00:00Z","v":24336,"vw":20.950847},{"c":20.9399,"h":20.9501,"l":20.935,"n":52,"o":20.94,"t":"2026-09-23T18:15:00Z","v":59926,"vw":20.94324},{"c":20.945,"h":20.95,"l":20.9344,"n":66,"o":20.935,"t":"2026-09-23T18:30:00Z","v":70823,"vw":20.941694},{"c":20.955,"h":20.955,"l":20.935,"n":64,"o":20.9401,"t":"2026-09-23T18:45:00Z","v":61470,"vw":20.941039},{"c":20.9799,"h":20.98,"l":20.955,"n":84,"o":20.955,"t":"2026-09-23T19:00:00Z","v":54240,"vw":20.964313},{"c":20.9759,"h":20.9799,"l":20.965,"n":43,"o":20.975,"t":"2026-09-23T19:15:00Z","v":34303,"vw":20.970341},{"c":20.9874,"h":20.9874,"l":20.9741,"n":91,"o":20.98,"t":"2026-09-23T19:30:00Z","v":103898,"vw":20.979888},{"c":20.98,"h":20.985,"l":20.97,"n":166,"o":20.98,"t":"2026-09-23T19:45:00Z","v":77635,"vw":20.975257},{"c":20.98,"h":20.98,"l":20.98,"n":7,"o":20.98,"t":"2026-09-23T20:00:00Z","v":509,"vw":20.98},{"c":20.9607,"h":20.965,"l":20.95,"n":76,"o":20.96,"t":"2026-09-24T13:30:00Z","v":43347,"vw":20.95815},{"c":20.98,"h":20.98,"l":20.965,"n":38,"o":20.9699,"t":"2026-09-24T13:45:00Z","v":29753,"vw":20.974235},{"c":20.965,"h":20.995,"l":20.965,"n":81,"o":20.98,"t":"2026-09-24T14:00:00Z","v":36251,"vw":20.98337},{"c":20.94,"h":20.965,"l":20.935,"n":89,"o":20.965,"t":"2026-09-24T14:15:00Z","v":57489,"vw":20.949342},{"c":20.906,"h":20.935,"l":20.906,"n":68,"o":20.935,"t":"2026-09-24T14:30:00Z","v":36247,"vw":20.921916},{"c":20.87,"h":20.9058,"l":20.87,"n":112,"o":20.9,"t":"2026-09-24T14:45:00Z","v":59823,"vw":20.896023},{"c":20.84,"h":20.875,"l":20.83,"n":114,"o":20.8697,"t":"2026-09-24T15:00:00Z","v":115105,"vw":20.858869},{"c":20.8202,"h":20.8501,"l":20.82,"n":97,"o":20.84,"t":"2026-09-24T15:15:00Z","v":68180,"vw":20.838677},{"c":20.83,"h":20.83,"l":20.81,"n":76,"o":20.825,"t":"2026-09-24T15:30:00Z","v":89740,"vw":20.821166},{"c":20.815,"h":20.835,"l":20.815,"n":20,"o":20.835,"t":"2026-09-24T15:45:00Z","v":25243,"vw":20.825628},{"c":20.82,"h":20.835,"l":20.8101,"n":134,"o":20.815,"t":"2026-09-24T16:00:00Z","v":110144,"vw":20.827089},{"c":20.8501,"h":20.91,"l":20.82,"n":599,"o":20.8299,"t":"2026-09-24T16:15:00Z","v":596625,"vw":20.874244},{"c":20.8701,"h":20.885,"l":20.8545,"n":135,"o":20.855,"t":"2026-09-24T16:30:00Z","v":100288,"vw":20.870329},{"c":20.86,"h":20.8762,"l":20.8547,"n":133,"o":20.8702,"t":"2026-09-24T16:45:00Z","v":87965,"vw":20.868077},{"c":20.8641,"h":20.88,"l":20.845,"n":217,"o":20.855,"t":"2026-09-24T17:00:00Z","v":128227,"vw":20.865387},{"c":20.845,"h":20.865,"l":20.841,"n":94,"o":20.86,"t":"2026-09-24T17:15:00Z","v":62469,"vw":20.854922},{"c":20.83,"h":20.855,"l":20.8299,"n":105,"o":20.85,"t":"2026-09-24T17:30:00Z","v":68437,"vw":20.843918},{"c":20.835,"h":20.835,"l":20.823,"n":71,"o":20.826,"t":"2026-09-24T17:45:00Z","v":55827,"vw":20.829561},{"c":20.82,"h":20.8301,"l":20.775,"n":390,"o":20.83,"t":"2026-09-24T18:00:00Z","v":300683,"vw":20.799342},{"c":20.825,"h":20.8299,"l":20.805,"n":135,"o":20.82,"t":"2026-09-24T18:15:00Z","v":161891,"vw":20.818152},{"c":20.805,"h":20.835,"l":20.8046,"n":147,"o":20.825,"t":"2026-09-24T18:30:00Z","v":126654,"vw":20.817047},{"c":20.805,"h":20.82,"l":20.8,"n":117,"o":20.805,"t":"2026-09-24T18:45:00Z","v":102506,"vw":20.809454},{"c":20.765,"h":20.805,"l":20.765,"n":221,"o":20.805,"t":"2026-09-24T19:00:00Z","v":137867,"vw":20.786041},{"c":20.7699,"h":20.7775,"l":20.755,"n":345,"o":20.765,"t":"2026-09-24T19:15:00Z","v":308538,"vw":20.766619},{"c":20.755,"h":20.765,"l":20.745,"n":157,"o":20.76,"t":"2026-09-24T19:30:00Z","v":130444,"vw":20.756106},{"c":20.74,"h":20.75,"l":20.735,"n":259,"o":20.75,"t":"2026-09-24T19:45:00Z","v":197892,"vw":20.744339},{"c":20.74,"h":20.74,"l":20.74,"n":7,"o":20.74,"t":"2026-09-24T20:00:00Z","v":8369,"vw":20.74},{"c":20.74,"h":20.74,"l":20.74,"n":1,"o":20.74,"t":"2026-09-24T20:15:00Z","v":1000000,"vw":20.74},{"c":20.75,"h":20.75,"l":20.75,"n":2,"o":20.75,"t":"2026-09-25T13:15:00Z","v":202,"vw":20.75},{"c":20.715,"h":20.75,"l":20.715,"n":147,"o":20.74,"t":"2026-09-25T13:30:00Z","v":78879,"vw":20.735653},{"c":20.685,"h":20.715,"l":20.685,"n":117,"o":20.715,"t":"2026-09-25T13:45:00Z","v":54044,"vw":20.706884},{"c":20.645,"h":20.685,"l":20.635,"n":207,"o":20.68,"t":"2026-09-25T14:00:00Z","v":102740,"vw":20.656484},{"c":20.625,"h":20.6468,"l":20.62,"n":182,"o":20.645,"t":"2026-09-25T14:15:00Z","v":174950,"vw":20.62991},{"c":20.595,"h":20.625,"l":20.595,"n":107,"o":20.62,"t":"2026-09-25T14:30:00Z","v":75378,"vw":20.609667},{"c":20.62,"h":20.62,"l":20.595,"n":162,"o":20.595,"t":"2026-09-25T14:45:00Z","v":104632,"vw":20.608013},{"c":20.616,"h":20.63,"l":20.605,"n":129,"o":20.625,"t":"2026-09-25T15:00:00Z","v":112599,"vw":20.614621},{"c":20.615,"h":20.62,"l":20.605,"n":130,"o":20.615,"t":"2026-09-25T15:15:00Z","v":117994,"vw":20.613015},{"c":20.62,"h":20.645,"l":20.6139,"n":90,"o":20.615,"t":"2026-09-25T15:30:00Z","v":131785,"vw":20.623618},{"c":20.67,"h":20.67,"l":20.6062,"n":213,"o":20.61,"t":"2026-09-25T15:45:00Z","v":218859,"vw":20.626407},{"c":20.7,"h":20.7179,"l":20.6701,"n":252,"o":20.675,"t":"2026-09-25T16:00:00Z","v":366291,"vw":20.699732},{"c":20.6901,"h":20.705,"l":20.675,"n":97,"o":20.7,"t":"2026-09-25T16:15:00Z","v":121754,"vw":20.691888},{"c":20.68,"h":20.6979,"l":20.67,"n":212,"o":20.69,"t":"2026-09-25T16:30:00Z","v":255864,"vw":20.681431},{"c":20.66,"h":20.676,"l":20.655,"n":86,"o":20.676,"t":"2026-09-25T16:45:00Z","v":71186,"vw":20.662699},{"c":20.66,"h":20.6756,"l":20.6547,"n":75,"o":20.665,"t":"2026-09-25T17:00:00Z","v":96916,"vw":20.663632},{"c":20.64,"h":20.655,"l":20.64,"n":39,"o":20.655,"t":"2026-09-25T17:15:00Z","v":26420,"vw":20.64623},{"c":20.645,"h":20.6457,"l":20.63,"n":83,"o":20.632,"t":"2026-09-25T17:30:00Z","v":84331,"vw":20.63819},{"c":20.64,"h":20.646,"l":20.64,"n":80,"o":20.645,"t":"2026-09-25T17:45:00Z","v":34216,"vw":20.644936},{"c":20.635,"h":20.6456,"l":20.63,"n":80,"o":20.6455,"t":"2026-09-25T18:00:00Z","v":49547,"vw":20.634755},{"c":20.6299,"h":20.64,"l":20.62,"n":131,"o":20.635,"t":"2026-09-25T18:15:00Z","v":118348,"vw":20.630737},{"c":20.655,"h":20.6599,"l":20.635,"n":105,"o":20.635,"t":"2026-09-25T18:30:00Z","v":126687,"vw":20.648031},{"c":20.675,"h":20.675,"l":20.655,"n":54,"o":20.655,"t":"2026-09-25T18:45:00Z","v":54435,"vw":20.661211},{"c":20.71,"h":20.71,"l":20.6794,"n":103,"o":20.68,"t":"2026-09-25T19:00:00Z","v":125041,"vw":20.68788},{"c":20.705,"h":20.7199,"l":20.705,"n":99,"o":20.715,"t":"2026-09-25T19:15:00Z","v":110248,"vw":20.71174},{"c":20.725,"h":20.73,"l":20.6957,"n":187,"o":20.7099,"t":"2026-09-25T19:30:00Z","v":135429,"vw":20.713205},{"c":20.715,"h":20.7301,"l":20.715,"n":221,"o":20.725,"t":"2026-09-25T19:45:00Z","v":156106,"vw":20.725162},{"c":20.72,"h":20.72,"l":20.72,"n":5,"o":20.72,"t":"2026-09-25T20:00:00Z","v":6461,"vw":20.72},{"c":20.55,"h":20.55,"l":20.55,"n":5,"o":20.55,"t":"2026-09-28T13:15:00Z","v":380,"vw":20.55},{"c":20.555,"h":20.565,"l":20.535,"n":299,"o":20.56,"t":"2026-09-28T13:30:00Z","v":99728,"vw":20.554019},{"c":20.57,"h":20.57,"l":20.545,"n":235,"o":20.55,"t":"2026-09-28T13:45:00Z","v":104545,"vw":20.559287},{"c":20.53,"h":20.565,"l":20.5299,"n":144,"o":20.565,"t":"2026-09-28T14:00:00Z","v":66604,"vw":20.542865},{"c":20.515,"h":20.5275,"l":20.515,"n":85,"o":20.525,"t":"2026-09-28T14:15:00Z","v":30871,"vw":20.521531},{"c":20.475,"h":20.515,"l":20.475,"n":180,"o":20.515,"t":"2026-09-28T14:30:00Z","v":74927,"vw":20.49741},{"c":20.445,"h":20.475,"l":20.4399,"n":330,"o":20.475,"t":"2026-09-28T14:45:00Z","v":140493,"vw":20.459682},{"c":20.455,"h":20.46,"l":20.435,"n":181,"o":20.44,"t":"2026-09-28T15:00:00Z","v":89015,"vw":20.450132},{"c":20.455,"h":20.465,"l":20.455,"n":141,"o":20.455,"t":"2026-09-28T15:15:00Z","v":86850,"vw":20.458062},{"c":20.43,"h":20.46,"l":20.43,"n":97,"o":20.4501,"t":"2026-09-28T15:30:00Z","v":63481,"vw":20.451538},{"c":20.445,"h":20.445,"l":20.4336,"n":113,"o":20.4336,"t":"2026-09-28T15:45:00Z","v":86141,"vw":20.440542},{"c":20.449,"h":20.455,"l":20.44,"n":155,"o":20.44,"t":"2026-09-28T16:00:00Z","v":74183,"vw":20.448913},{"c":20.53,"h":20.55,"l":20.435,"n":335,"o":20.445,"t":"2026-09-28T16:15:00Z","v":256565,"vw":20.490509},{"c":20.4864,"h":20.52,"l":20.4799,"n":102,"o":20.52,"t":"2026-09-28T16:30:00Z","v":96806,"vw":20.485182},{"c":20.48,"h":20.49,"l":20.4601,"n":301,"o":20.49,"t":"2026-09-28T16:45:00Z","v":212055,"vw":20.474926},{"c":20.51,"h":20.515,"l":20.4639,"n":195,"o":20.48,"t":"2026-09-28T17:00:00Z","v":183622,"vw":20.499089},{"c":20.485,"h":20.5201,"l":20.485,"n":87,"o":20.52,"t":"2026-09-28T17:15:00Z","v":56483,"vw":20.498234},{"c":20.4963,"h":20.4963,"l":20.485,"n":108,"o":20.49,"t":"2026-09-28T17:30:00Z","v":49669,"vw":20.49078},{"c":20.515,"h":20.52,"l":20.495,"n":128,"o":20.495,"t":"2026-09-28T17:45:00Z","v":58688,"vw":20.507518},{"c":20.525,"h":20.535,"l":20.5138,"n":79,"o":20.52,"t":"2026-09-28T18:00:00Z","v":44620,"vw":20.525691},{"c":20.505,"h":20.5201,"l":20.505,"n":121,"o":20.52,"t":"2026-09-28T18:15:00Z","v":80567,"vw":20.510829},{"c":20.505,"h":20.5097,"l":20.495,"n":104,"o":20.495,"t":"2026-09-28T18:30:00Z","v":59490,"vw":20.500125},{"c":20.505,"h":20.5101,"l":20.4998,"n":76,"o":20.505,"t":"2026-09-28T18:45:00Z","v":49255,"vw":20.505115},{"c":20.485,"h":20.4958,"l":20.485,"n":33,"o":20.495,"t":"2026-09-28T19:00:00Z","v":8199,"vw":20.493546},{"c":20.5041,"h":20.5041,"l":20.483,"n":82,"o":20.4841,"t":"2026-09-28T19:15:00Z","v":36544,"vw":20.492073},{"c":20.515,"h":20.515,"l":20.505,"n":161,"o":20.505,"t":"2026-09-28T19:30:00Z","v":73014,"vw":20.510052},{"c":20.52,"h":20.5266,"l":20.51,"n":313,"o":20.515,"t":"2026-09-28T19:45:00Z","v":197931,"vw":20.517798},{"c":20.52,"h":20.52,"l":20.52,"n":4,"o":20.52,"t":"2026-09-28T20:00:00Z","v":11903,"vw":20.52},{"c":20.4,"h":20.52,"l":20.4,"n":2,"o":20.52,"t":"2026-09-28T20:15:00Z","v":200,"vw":20.46},{"c":20.42,"h":20.52,"l":20.42,"n":3,"o":20.52,"t":"2026-09-28T20:30:00Z","v":600,"vw":20.47},{"c":20.52,"h":20.52,"l":20.52,"n":1,"o":20.52,"t":"2026-09-28T20:45:00Z","v":439,"vw":20.52},{"c":20.54,"h":20.54,"l":20.54,"n":6,"o":20.54,"t":"2026-09-29T13:15:00Z","v":554,"vw":20.54},{"c":20.475,"h":20.5499,"l":20.475,"n":243,"o":20.54,"t":"2026-09-29T13:30:00Z","v":125641,"vw":20.508497},{"c":20.465,"h":20.49,"l":20.465,"n":258,"o":20.47,"t":"2026-09-29T13:45:00Z","v":211348,"vw":20.48024},{"c":20.49,"h":20.495,"l":20.465,"n":291,"o":20.47,"t":"2026-09-29T14:00:00Z","v":164643,"vw":20.482397},{"c":20.4801,"h":20.4899,"l":20.47,"n":121,"o":20.485,"t":"2026-09-29T14:15:00Z","v":130289,"vw":20.479183},{"c":20.47,"h":20.4802,"l":20.465,"n":198,"o":20.48,"t":"2026-09-29T14:30:00Z","v":111790,"vw":20.47409},{"c":20.445,"h":20.475,"l":20.4399,"n":232,"o":20.465,"t":"2026-09-29T14:45:00Z","v":143403,"vw":20.458879},{"c":20.435,"h":20.4501,"l":20.43,"n":81,"o":20.445,"t":"2026-09-29T15:00:00Z","v":43259,"vw":20.44539},{"c":20.39,"h":20.435,"l":20.39,"n":156,"o":20.435,"t":"2026-09-29T15:15:00Z","v":61316,"vw":20.404952},{"c":20.42,"h":20.4275,"l":20.3899,"n":119,"o":20.39,"t":"2026-09-29T15:30:00Z","v":63533,"vw":20.411994},{"c":20.41,"h":20.435,"l":20.3942,"n":276,"o":20.41,"t":"2026-09-29T15:45:00Z","v":198590,"vw":20.414496},{"c":20.405,"h":20.4101,"l":20.395,"n":275,"o":20.41,"t":"2026-09-29T16:00:00Z","v":219424,"vw":20.403907},{"c":20.4062,"h":20.4099,"l":20.39,"n":95,"o":20.4,"t":"2026-09-29T16:15:00Z","v":121766,"vw":20.399827},{"c":20.395,"h":20.4201,"l":20.395,"n":164,"o":20.41,"t":"2026-09-29T16:30:00Z","v":822619,"vw":20.409881},{"c":20.395,"h":20.405,"l":20.3801,"n":515,"o":20.39,"t":"2026-09-29T16:45:00Z","v":185343,"vw":20.392491},{"c":20.395,"h":20.395,"l":20.381,"n":657,"o":20.395,"t":"2026-09-29T17:00:00Z","v":238374,"vw":20.38874},{"c":20.38,"h":20.3901,"l":20.3645,"n":439,"o":20.3901,"t":"2026-09-29T17:15:00Z","v":227165,"vw":20.375865},{"c":20.39,"h":20.39,"l":20.38,"n":368,"o":20.385,"t":"2026-09-29T17:30:00Z","v":122453,"vw":20.38561},{"c":20.375,"h":20.395,"l":20.37,"n":424,"o":20.39,"t":"2026-09-29T17:45:00Z","v":147548,"vw":20.381361},{"c":20.39,"h":20.415,"l":20.375,"n":544,"o":20.375,"t":"2026-09-29T18:00:00Z","v":328723,"vw":20.3931},{"c":20.41,"h":20.415,"l":20.3901,"n":401,"o":20.395,"t":"2026-09-29T18:15:00Z","v":194516,"vw":20.403284},{"c":20.435,"h":20.445,"l":20.405,"n":746,"o":20.41,"t":"2026-09-29T18:30:00Z","v":490387,"vw":20.421522},{"c":20.425,"h":20.43,"l":20.4144,"n":564,"o":20.43,"t":"2026-09-29T18:45:00Z","v":198586,"vw":20.421359},{"c":20.435,"h":20.445,"l":20.43,"n":481,"o":20.43,"t":"2026-09-29T19:00:00Z","v":216289,"vw":20.436623},{"c":20.435,"h":20.44,"l":20.43,"n":681,"o":20.435,"t":"2026-09-29T19:15:00Z","v":132708,"vw":20.434273},{"c":20.435,"h":20.44,"l":20.43,"n":854,"o":20.435,"t":"2026-09-29T19:30:00Z","v":196466,"vw":20.434672},{"c":20.45,"h":20.46,"l":20.435,"n":2102,"o":20.44,"t":"2026-09-29T19:45:00Z","v":620244,"vw":20.449142},{"c":20.45,"h":20.46,"l":20.39,"n":12,"o":20.46,"t":"2026-09-29T20:00:00Z","v":16977,"vw":20.45016},{"c":19.9216,"h":19.9216,"l":19.9216,"n":1,"o":19.9216,"t":"2026-09-29T21:45:00Z","v":773,"vw":19.9216},{"c":20.48,"h":20.48,"l":20.48,"n":1,"o":20.48,"t":"2026-09-30T13:15:00Z","v":100,"vw":20.48},{"c":20.435,"h":20.485,"l":20.42,"n":451,"o":20.48,"t":"2026-09-30T13:30:00Z","v":245208,"vw":20.458396},{"c":20.4501,"h":20.4575,"l":20.415,"n":229,"o":20.43,"t":"2026-09-30T13:45:00Z","v":93676,"vw":20.438135},{"c":20.435,"h":20.45,"l":20.43,"n":113,"o":20.45,"t":"2026-09-30T14:00:00Z","v":74031,"vw":20.441774},{"c":20.41,"h":20.445,"l":20.405,"n":196,"o":20.435,"t":"2026-09-30T14:15:00Z","v":125933,"vw":20.426949},{"c":20.4,"h":20.425,"l":20.3901,"n":296,"o":20.41,"t":"2026-09-30T14:30:00Z","v":210812,"vw":20.403398},{"c":20.395,"h":20.4162,"l":20.395,"n":245,"o":20.4,"t":"2026-09-30T14:45:00Z","v":205414,"vw":20.409301},{"c":20.375,"h":20.401,"l":20.374,"n":167,"o":20.395,"t":"2026-09-30T15:00:00Z","v":116738,"vw":20.384868},{"c":20.3958,"h":20.3971,"l":20.3699,"n":232,"o":20.38,"t":"2026-09-30T15:15:00Z","v":249233,"vw":20.375819},{"c":20.355,"h":20.4001,"l":20.355,"n":378,"o":20.395,"t":"2026-09-30T15:30:00Z","v":211673,"vw":20.388114},{"c":20.38,"h":20.39,"l":20.3599,"n":276,"o":20.36,"t":"2026-09-30T15:45:00Z","v":211196,"vw":20.375113},{"c":20.3799,"h":20.395,"l":20.3701,"n":225,"o":20.385,"t":"2026-09-30T16:00:00Z","v":209672,"vw":20.384528},{"c":20.3601,"h":20.38,"l":20.36,"n":130,"o":20.3799,"t":"2026-09-30T16:15:00Z","v":128076,"vw":20.372515},{"c":20.3699,"h":20.37,"l":20.3537,"n":119,"o":20.365,"t":"2026-09-30T16:30:00Z","v":123639,"vw":20.362859},{"c":20.375,"h":20.375,"l":20.3544,"n":243,"o":20.37,"t":"2026-09-30T16:45:00Z","v":269903,"vw":20.364697},{"c":20.355,"h":20.38,"l":20.355,"n":183,"o":20.37,"t":"2026-09-30T17:00:00Z","v":180903,"vw":20.368393},{"c":20.345,"h":20.355,"l":20.3301,"n":124,"o":20.355,"t":"2026-09-30T17:15:00Z","v":115544,"vw":20.344348},{"c":20.3536,"h":20.355,"l":20.3419,"n":100,"o":20.345,"t":"2026-09-30T17:30:00Z","v":93395,"vw":20.349255},{"c":20.355,"h":20.36,"l":20.348,"n":159,"o":20.355,"t":"2026-09-30T17:45:00Z","v":112934,"vw":20.350633},{"c":20.34,"h":20.351,"l":20.3342,"n":220,"o":20.35,"t":"2026-09-30T18:00:00Z","v":381596,"vw":20.345161},{"c":20.38,"h":20.38,"l":20.345,"n":41,"o":20.345,"t":"2026-09-30T18:15:00Z","v":30067,"vw":20.362622},{"c":20.355,"h":20.375,"l":20.3544,"n":158,"o":20.375,"t":"2026-09-30T18:30:00Z","v":141752,"vw":20.360751},{"c":20.355,"h":20.3599,"l":20.345,"n":79,"o":20.355,"t":"2026-09-30T18:45:00Z","v":74397,"vw":20.352465},{"c":20.3584,"h":20.3584,"l":20.34,"n":96,"o":20.351,"t":"2026-09-30T19:00:00Z","v":66789,"vw":20.349974},{"c":20.365,"h":20.375,"l":20.355,"n":99,"o":20.355,"t":"2026-09-30T19:15:00Z","v":77780,"vw":20.367118},{"c":20.37,"h":20.3768,"l":20.365,"n":134,"o":20.37,"t":"2026-09-30T19:30:00Z","v":144574,"vw":20.370405},{"c":20.39,"h":20.4,"l":20.35,"n":438,"o":20.37,"t":"2026-09-30T19:45:00Z","v":534096,"vw":20.377597},{"c":20.38,"h":20.38,"l":20.38,"n":11,"o":20.38,"t":"2026-09-30T20:00:00Z","v":23263,"vw":20.38},{"c":20.145,"h":20.18,"l":20.135,"n":245,"o":20.15,"t":"2026-10-01T13:30:00Z","v":138778,"vw":20.153783},{"c":20.145,"h":20.155,"l":20.13,"n":156,"o":20.15,"t":"2026-10-01T13:45:00Z","v":96675,"vw":20.147},{"c":20.1272,"h":20.14,"l":20.0923,"n":237,"o":20.14,"t":"2026-10-01T14:00:00Z","v":173536,"vw":20.11277},{"c":20.14,"h":20.1501,"l":20.115,"n":770,"o":20.12,"t":"2026-10-01T14:15:00Z","v":924166,"vw":20.136406},{"c":20.19,"h":20.195,"l":20.145,"n":335,"o":20.15,"t":"2026-10-01T14:30:00Z","v":155789,"vw":20.176991},{"c":20.175,"h":20.2199,"l":20.165,"n":310,"o":20.2,"t":"2026-10-01T14:45:00Z","v":153620,"vw":20.183761},{"c":20.19,"h":20.19,"l":20.15,"n":212,"o":20.17,"t":"2026-10-01T15:00:00Z","v":148096,"vw":20.167488},{"c":20.22,"h":20.225,"l":20.185,"n":251,"o":20.19,"t":"2026-10-01T15:15:00Z","v":167047,"vw":20.210051},{"c":20.2501,"h":20.2861,"l":20.215,"n":171,"o":20.22,"t":"2026-10-01T15:30:00Z","v":144719,"vw":20.247802},{"c":20.28,"h":20.28,"l":20.245,"n":205,"o":20.25,"t":"2026-10-01T15:45:00Z","v":134811,"vw":20.268129},{"c":20.295,"h":20.305,"l":20.28,"n":142,"o":20.28,"t":"2026-10-01T16:00:00Z","v":104852,"vw":20.288452},{"c":20.31,"h":20.32,"l":20.2998,"n":125,"o":20.3,"t":"2026-10-01T16:15:00Z","v":141508,"vw":20.310978},{"c":20.3201,"h":20.3301,"l":20.315,"n":71,"o":20.315,"t":"2026-10-01T16:30:00Z","v":108537,"vw":20.32295},{"c":20.32,"h":20.33,"l":20.31,"n":108,"o":20.325,"t":"2026-10-01T16:45:00Z","v":65013,"vw":20.320872},{"c":20.355,"h":20.3651,"l":20.315,"n":198,"o":20.315,"t":"2026-10-01T17:00:00Z","v":302866,"vw":20.329416},{"c":20.3651,"h":20.37,"l":20.355,"n":110,"o":20.3599,"t":"2026-10-01T17:15:00Z","v":144024,"vw":20.364126},{"c":20.37,"h":20.385,"l":20.365,"n":281,"o":20.37,"t":"2026-10-01T17:30:00Z","v":245375,"vw":20.375035},{"c":20.33,"h":20.38,"l":20.325,"n":145,"o":20.3701,"t":"2026-10-01T17:45:00Z","v":67423,"vw":20.339307},{"c":20.335,"h":20.34,"l":20.31,"n":351,"o":20.335,"t":"2026-10-01T18:00:00Z","v":282684,"vw":20.327136},{"c":20.345,"h":20.36,"l":20.335,"n":178,"o":20.34,"t":"2026-10-01T18:15:00Z","v":150221,"vw":20.348646},{"c":20.345,"h":20.3559,"l":20.3336,"n":154,"o":20.345,"t":"2026-10-01T18:30:00Z","v":143534,"vw":20.344682},{"c":20.35,"h":20.355,"l":20.345,"n":115,"o":20.35,"t":"2026-10-01T18:45:00Z","v":124114,"vw":20.349711},{"c":20.34,"h":20.355,"l":20.334,"n":154,"o":20.35,"t":"2026-10-01T19:00:00Z","v":118189,"vw":20.343659},{"c":20.345,"h":20.345,"l":20.334,"n":260,"o":20.335,"t":"2026-10-01T19:15:00Z","v":89687,"vw":20.336471},{"c":20.33,"h":20.35,"l":20.33,"n":109,"o":20.34,"t":"2026-10-01T19:30:00Z","v":68316,"vw":20.336961},{"c":20.35,"h":20.35,"l":20.33,"n":418,"o":20.3331,"t":"2026-10-01T19:45:00Z","v":208657,"vw":20.338638},{"c":20.34,"h":20.34,"l":20.34,"n":6,"o":20.34,"t":"2026-10-01T20:00:00Z","v":5408,"vw":20.34},{"c":20.43,"h":20.43,"l":20.42,"n":4,"o":20.42,"t":"2026-10-02T13:15:00Z","v":2702,"vw":20.428353},{"c":20.43,"h":20.44,"l":20.402,"n":191,"o":20.43,"t":"2026-10-02T13:30:00Z","v":113933,"vw":20.418023},{"c":20.455,"h":20.455,"l":20.42,"n":172,"o":20.44,"t":"2026-10-02T13:45:00Z","v":83465,"vw":20.437206},{"c":20.47,"h":20.48,"l":20.44,"n":167,"o":20.45,"t":"2026-10-02T14:00:00Z","v":67992,"vw":20.45734},{"c":20.475,"h":20.49,"l":20.46,"n":123,"o":20.46,"t":"2026-10-02T14:15:00Z","v":71799,"vw":20.478078},{"c":20.47,"h":20.475,"l":20.455,"n":221,"o":20.475,"t":"2026-10-02T14:30:00Z","v":178347,"vw":20.465718},{"c":20.395,"h":20.46,"l":20.395,"n":204,"o":20.46,"t":"2026-10-02T14:45:00Z","v":220572,"vw":20.420109},{"c":20.36,"h":20.395,"l":20.345,"n":134,"o":20.395,"t":"2026-10-02T15:00:00Z","v":131419,"vw":20.370827},{"c":20.35,"h":20.3659,"l":20.34,"n":198,"o":20.3543,"t":"2026-10-02T15:15:00Z","v":192435,"vw":20.356219},{"c":20.35,"h":20.365,"l":20.35,"n":200,"o":20.35,"t":"2026-10-02T15:30:00Z","v":171743,"vw":20.356787},{"c":20.34,"h":20.355,"l":20.335,"n":64,"o":20.3501,"t":"2026-10-02T15:45:00Z","v":75370,"vw":20.349658},{"c":20.335,"h":20.34,"l":20.3201,"n":160,"o":20.34,"t":"2026-10-02T16:00:00Z","v":128356,"vw":20.334928},{"c":20.33,"h":20.34,"l":20.325,"n":182,"o":20.34,"t":"2026-10-02T16:15:00Z","v":160813,"vw":20.335713},{"c":20.325,"h":20.3399,"l":20.32,"n":82,"o":20.335,"t":"2026-10-02T16:30:00Z","v":118502,"vw":20.331029},{"c":20.3101,"h":20.325,"l":20.31,"n":34,"o":20.3201,"t":"2026-10-02T16:45:00Z","v":27279,"vw":20.313503},{"c":20.29,"h":20.315,"l":20.285,"n":242,"o":20.315,"t":"2026-10-02T17:00:00Z","v":250385,"vw":20.304694},{"c":20.255,"h":20.3,"l":20.2541,"n":114,"o":20.2999,"t":"2026-10-02T17:15:00Z","v":129360,"vw":20.289335},{"c":20.28,"h":20.285,"l":20.255,"n":143,"o":20.2599,"t":"2026-10-02T17:30:00Z","v":201560,"vw":20.272236},{"c":20.2799,"h":20.29,"l":20.275,"n":192,"o":20.28,"t":"2026-10-02T17:45:00Z","v":217164,"vw":20.279462},{"c":20.295,"h":20.2959,"l":20.275,"n":75,"o":20.29,"t":"2026-10-02T18:00:00Z","v":236377,"vw":20.284792},{"c":20.29,"h":20.29,"l":20.27,"n":141,"o":20.29,"t":"2026-10-02T18:15:00Z","v":201825,"vw":20.284223},{"c":20.285,"h":20.29,"l":20.2701,"n":213,"o":20.285,"t":"2026-10-02T18:30:00Z","v":270206,"vw":20.279742},{"c":20.295,"h":20.2997,"l":20.285,"n":82,"o":20.285,"t":"2026-10-02T18:45:00Z","v":100836,"vw":20.290384},{"c":20.295,"h":20.295,"l":20.28,"n":413,"o":20.295,"t":"2026-10-02T19:00:00Z","v":341095,"vw":20.287312},{"c":20.285,"h":20.2959,"l":20.275,"n":227,"o":20.295,"t":"2026-10-02T19:15:00Z","v":228510,"vw":20.28322},{"c":20.27,"h":20.29,"l":20.27,"n":76,"o":20.285,"t":"2026-10-02T19:30:00Z","v":68761,"vw":20.280091},{"c":20.3,"h":20.3,"l":20.2601,"n":271,"o":20.27,"t":"2026-10-02T19:45:00Z","v":251608,"vw":20.275875},{"c":20.3,"h":20.3,"l":20.3,"n":6,"o":20.3,"t":"2026-10-02T20:00:00Z","v":3239,"vw":20.3},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-02T20:30:00Z","v":500000,"vw":20.3},{"c":20.22,"h":20.22,"l":20.22,"n":1,"o":20.22,"t":"2026-10-05T13:15:00Z","v":600,"vw":20.22},{"c":20.24,"h":20.245,"l":20.22,"n":231,"o":20.22,"t":"2026-10-05T13:30:00Z","v":108024,"vw":20.237188},{"c":20.225,"h":20.255,"l":20.22,"n":163,"o":20.2399,"t":"2026-10-05T13:45:00Z","v":91440,"vw":20.23803},{"c":20.26,"h":20.27,"l":20.225,"n":426,"o":20.23,"t":"2026-10-05T14:00:00Z","v":514733,"vw":20.26015},{"c":20.24,"h":20.28,"l":20.24,"n":138,"o":20.26,"t":"2026-10-05T14:15:00Z","v":87534,"vw":20.261335},{"c":20.235,"h":20.245,"l":20.2101,"n":318,"o":20.245,"t":"2026-10-05T14:30:00Z","v":216159,"vw":20.231209},{"c":20.2299,"h":20.245,"l":20.2299,"n":144,"o":20.24,"t":"2026-10-05T14:45:00Z","v":143343,"vw":20.231279},{"c":20.21,"h":20.23,"l":20.2001,"n":48,"o":20.23,"t":"2026-10-05T15:00:00Z","v":44372,"vw":20.211521},{"c":20.2161,"h":20.22,"l":20.205,"n":95,"o":20.21,"t":"2026-10-05T15:15:00Z","v":68343,"vw":20.210685},{"c":20.22,"h":20.225,"l":20.214,"n":48,"o":20.214,"t":"2026-10-05T15:30:00Z","v":46662,"vw":20.218285},{"c":20.195,"h":20.22,"l":20.195,"n":93,"o":20.2175,"t":"2026-10-05T15:45:00Z","v":78851,"vw":20.206349},{"c":20.19,"h":20.2,"l":20.185,"n":79,"o":20.195,"t":"2026-10-05T16:00:00Z","v":64637,"vw":20.191414},{"c":20.195,"h":20.195,"l":20.175,"n":109,"o":20.1875,"t":"2026-10-05T16:15:00Z","v":100282,"vw":20.182047},{"c":20.1899,"h":20.2,"l":20.185,"n":106,"o":20.19,"t":"2026-10-05T16:30:00Z","v":92722,"vw":20.189304},{"c":20.1838,"h":20.1956,"l":20.18,"n":113,"o":20.19,"t":"2026-10-05T16:45:00Z","v":116929,"vw":20.187249},{"c":20.18,"h":20.185,"l":20.175,"n":68,"o":20.175,"t":"2026-10-05T17:00:00Z","v":56968,"vw":20.180292},{"c":20.1755,"h":20.1899,"l":20.1741,"n":77,"o":20.185,"t":"2026-10-05T17:15:00Z","v":63084,"vw":20.180661},{"c":20.175,"h":20.18,"l":20.165,"n":57,"o":20.175,"t":"2026-10-05T17:30:00Z","v":35062,"vw":20.16988},{"c":20.18,"h":20.1899,"l":20.175,"n":76,"o":20.18,"t":"2026-10-05T17:45:00Z","v":72910,"vw":20.18146},{"c":20.18,"h":20.1899,"l":20.17,"n":80,"o":20.18,"t":"2026-10-05T18:00:00Z","v":818590,"vw":20.170894},{"c":20.195,"h":20.195,"l":20.17,"n":204,"o":20.18,"t":"2026-10-05T18:15:00Z","v":337711,"vw":20.179958},{"c":20.205,"h":20.215,"l":20.195,"n":263,"o":20.195,"t":"2026-10-05T18:30:00Z","v":144328,"vw":20.207562},{"c":20.255,"h":20.255,"l":20.205,"n":248,"o":20.205,"t":"2026-10-05T18:45:00Z","v":212864,"vw":20.222419},{"c":20.25,"h":20.27,"l":20.2447,"n":212,"o":20.26,"t":"2026-10-05T19:00:00Z","v":152841,"vw":20.253935},{"c":20.26,"h":20.265,"l":20.245,"n":452,"o":20.245,"t":"2026-10-05T19:15:00Z","v":199369,"vw":20.25785},{"c":20.27,"h":20.28,"l":20.26,"n":359,"o":20.26,"t":"2026-10-05T19:30:00Z","v":181208,"vw":20.27004},{"c":20.26,"h":20.2701,"l":20.255,"n":1294,"o":20.2701,"t":"2026-10-05T19:45:00Z","v":549393,"vw":20.262424},{"c":20.27,"h":20.27,"l":20.27,"n":4,"o":20.27,"t":"2026-10-05T20:00:00Z","v":2111,"vw":20.27},{"c":20.305,"h":20.315,"l":20.3,"n":189,"o":20.31,"t":"2026-10-06T13:30:00Z","v":128846,"vw":20.306072},{"c":20.295,"h":20.315,"l":20.29,"n":67,"o":20.3099,"t":"2026-10-06T13:45:00Z","v":60397,"vw":20.304386},{"c":20.32,"h":20.32,"l":20.295,"n":81,"o":20.295,"t":"2026-10-06T14:00:00Z","v":88134,"vw":20.305623},{"c":20.305,"h":20.325,"l":20.305,"n":45,"o":20.32,"t":"2026-10-06T14:15:00Z","v":44813,"vw":20.310501},{"c":20.34,"h":20.34,"l":20.305,"n":49,"o":20.31,"t":"2026-10-06T14:30:00Z","v":34026,"vw":20.325506},{"c":20.39,"h":20.395,"l":20.34,"n":130,"o":20.34,"t":"2026-10-06T14:45:00Z","v":82277,"vw":20.367518},{"c":20.38,"h":20.3999,"l":20.38,"n":52,"o":20.39,"t":"2026-10-06T15:00:00Z","v":14983,"vw":20.387392},{"c":20.4001,"h":20.4001,"l":20.3877,"n":104,"o":20.3877,"t":"2026-10-06T15:15:00Z","v":92038,"vw":20.396726},{"c":20.3941,"h":20.4099,"l":20.3899,"n":73,"o":20.395,"t":"2026-10-06T15:30:00Z","v":36078,"vw":20.393466},{"c":20.39,"h":20.4001,"l":20.39,"n":59,"o":20.3999,"t":"2026-10-06T15:45:00Z","v":37110,"vw":20.397567},{"c":20.365,"h":20.4,"l":20.355,"n":77,"o":20.4,"t":"2026-10-06T16:00:00Z","v":67578,"vw":20.376143},{"c":20.37,"h":20.376,"l":20.3672,"n":92,"o":20.3672,"t":"2026-10-06T16:15:00Z","v":89716,"vw":20.370891},{"c":20.37,"h":20.375,"l":20.355,"n":82,"o":20.37,"t":"2026-10-06T16:30:00Z","v":128779,"vw":20.367365},{"c":20.355,"h":20.375,"l":20.3541,"n":46,"o":20.375,"t":"2026-10-06T16:45:00Z","v":50692,"vw":20.365589},{"c":20.3501,"h":20.36,"l":20.35,"n":45,"o":20.355,"t":"2026-10-06T17:00:00Z","v":33608,"vw":20.35445},{"c":20.3401,"h":20.355,"l":20.325,"n":79,"o":20.355,"t":"2026-10-06T17:15:00Z","v":85443,"vw":20.334266},{"c":20.355,"h":20.359,"l":20.34,"n":104,"o":20.345,"t":"2026-10-06T17:30:00Z","v":430930,"vw":20.342229},{"c":20.366,"h":20.3699,"l":20.355,"n":24,"o":20.355,"t":"2026-10-06T17:45:00Z","v":9495,"vw":20.361011},{"c":20.379,"h":20.38,"l":20.365,"n":71,"o":20.3718,"t":"2026-10-06T18:00:00Z","v":85802,"vw":20.370334},{"c":20.37,"h":20.38,"l":20.3619,"n":133,"o":20.38,"t":"2026-10-06T18:15:00Z","v":107079,"vw":20.370688},{"c":20.355,"h":20.3651,"l":20.355,"n":57,"o":20.365,"t":"2026-10-06T18:30:00Z","v":56444,"vw":20.362231},{"c":20.355,"h":20.355,"l":20.3499,"n":73,"o":20.355,"t":"2026-10-06T18:45:00Z","v":33784,"vw":20.351203},{"c":20.355,"h":20.36,"l":20.355,"n":51,"o":20.355,"t":"2026-10-06T19:00:00Z","v":20784,"vw":20.355135},{"c":20.36,"h":20.366,"l":20.3538,"n":139,"o":20.355,"t":"2026-10-06T19:15:00Z","v":72519,"vw":20.361666},{"c":20.345,"h":20.3555,"l":20.3432,"n":152,"o":20.355,"t":"2026-10-06T19:30:00Z","v":71433,"vw":20.352515},{"c":20.335,"h":20.35,"l":20.335,"n":167,"o":20.345,"t":"2026-10-06T19:45:00Z","v":79378,"vw":20.343766},{"c":20.34,"h":20.34,"l":20.34,"n":6,"o":20.34,"t":"2026-10-06T20:00:00Z","v":14130,"vw":20.34},{"c":20.47,"h":20.47,"l":20.4667,"n":2,"o":20.4667,"t":"2026-10-06T20:30:00Z","v":200,"vw":20.46835},{"c":20.37,"h":20.37,"l":20.37,"n":1,"o":20.37,"t":"2026-10-06T20:45:00Z","v":100,"vw":20.37},{"c":20.37,"h":20.47,"l":20.37,"n":2,"o":20.47,"t":"2026-10-06T21:00:00Z","v":200,"vw":20.42},{"c":20.37,"h":20.37,"l":20.37,"n":1,"o":20.37,"t":"2026-10-06T21:15:00Z","v":100,"vw":20.37},{"c":20.4664,"h":20.4743,"l":20.4664,"n":2,"o":20.4743,"t":"2026-10-06T21:30:00Z","v":200,"vw":20.47035},{"c":20.37,"h":20.37,"l":20.37,"n":1,"o":20.37,"t":"2026-10-06T21:45:00Z","v":100,"vw":20.37},{"c":20.47,"h":20.47,"l":20.37,"n":2,"o":20.37,"t":"2026-10-06T22:00:00Z","v":200,"vw":20.42},{"c":20.5785,"h":20.5785,"l":20.4701,"n":2,"o":20.4701,"t":"2026-10-06T22:30:00Z","v":200,"vw":20.5243},{"c":20.4875,"h":20.4875,"l":20.284,"n":2,"o":20.284,"t":"2026-10-06T22:45:00Z","v":200,"vw":20.38575},{"c":20.4266,"h":20.4266,"l":20.37,"n":2,"o":20.37,"t":"2026-10-06T23:00:00Z","v":200,"vw":20.3983},{"c":20.492,"h":20.492,"l":20.37,"n":3,"o":20.4361,"t":"2026-10-06T23:30:00Z","v":300,"vw":20.4327},{"c":20.37,"h":20.4517,"l":20.37,"n":4,"o":20.4517,"t":"2026-10-06T23:45:00Z","v":400,"vw":20.398675},{"c":20.2261,"h":20.26,"l":20.226,"n":6,"o":20.2421,"t":"2026-10-07T11:30:00Z","v":600,"vw":20.241317},{"c":20.2337,"h":20.2337,"l":20.2337,"n":2,"o":20.2337,"t":"2026-10-07T11:45:00Z","v":200,"vw":20.2337},{"c":20.2337,"h":20.2337,"l":20.2337,"n":1,"o":20.2337,"t":"2026-10-07T12:00:00Z","v":100,"vw":20.2337},{"c":20.1999,"h":20.2,"l":20.1783,"n":3,"o":20.1783,"t":"2026-10-07T12:30:00Z","v":300,"vw":20.192733},{"c":20.1718,"h":20.2,"l":20.1718,"n":3,"o":20.1783,"t":"2026-10-07T12:45:00Z","v":300,"vw":20.183367},{"c":20.18,"h":20.18,"l":20.18,"n":1,"o":20.18,"t":"2026-10-07T13:15:00Z","v":100,"vw":20.18},{"c":20.155,"h":20.155,"l":20.1,"n":183,"o":20.12,"t":"2026-10-07T13:30:00Z","v":81615,"vw":20.125546},{"c":20.185,"h":20.185,"l":20.15,"n":94,"o":20.15,"t":"2026-10-07T13:45:00Z","v":69546,"vw":20.166985},{"c":20.208,"h":20.21,"l":20.18,"n":100,"o":20.19,"t":"2026-10-07T14:00:00Z","v":38202,"vw":20.19597},{"c":20.205,"h":20.22,"l":20.2,"n":95,"o":20.205,"t":"2026-10-07T14:15:00Z","v":61857,"vw":20.211203},{"c":20.215,"h":20.23,"l":20.205,"n":137,"o":20.21,"t":"2026-10-07T14:30:00Z","v":87724,"vw":20.21617},{"c":20.2499,"h":20.2499,"l":20.215,"n":67,"o":20.2199,"t":"2026-10-07T14:45:00Z","v":43940,"vw":20.230216},{"c":20.25,"h":20.26,"l":20.24,"n":126,"o":20.2401,"t":"2026-10-07T15:00:00Z","v":102078,"vw":20.25026},{"c":20.245,"h":20.255,"l":20.225,"n":220,"o":20.25,"t":"2026-10-07T15:15:00Z","v":286112,"vw":20.24147},{"c":20.255,"h":20.2661,"l":20.25,"n":159,"o":20.25,"t":"2026-10-07T15:30:00Z","v":122030,"vw":20.258931},{"c":20.26,"h":20.261,"l":20.2482,"n":85,"o":20.2599,"t":"2026-10-07T15:45:00Z","v":41699,"vw":20.256828},{"c":20.255,"h":20.275,"l":20.25,"n":94,"o":20.26,"t":"2026-10-07T16:00:00Z","v":77474,"vw":20.263574},{"c":20.2627,"h":20.2799,"l":20.26,"n":106,"o":20.26,"t":"2026-10-07T16:15:00Z","v":118185,"vw":20.26788},{"c":20.2521,"h":20.2701,"l":20.2521,"n":74,"o":20.265,"t":"2026-10-07T16:30:00Z","v":84539,"vw":20.261418},{"c":20.2599,"h":20.2699,"l":20.2501,"n":135,"o":20.26,"t":"2026-10-07T16:45:00Z","v":147757,"vw":20.259951},{"c":20.35,"h":20.3583,"l":20.26,"n":260,"o":20.26,"t":"2026-10-07T17:00:00Z","v":264287,"vw":20.325148},{"c":20.325,"h":20.3539,"l":20.325,"n":180,"o":20.34,"t":"2026-10-07T17:15:00Z","v":168004,"vw":20.341513},{"c":20.325,"h":20.34,"l":20.3201,"n":95,"o":20.325,"t":"2026-10-07T17:30:00Z","v":70006,"vw":20.330157},{"c":20.32,"h":20.3482,"l":20.315,"n":82,"o":20.33,"t":"2026-10-07T17:45:00Z","v":53319,"vw":20.325796},{"c":20.3217,"h":20.3499,"l":20.3076,"n":261,"o":20.31,"t":"2026-10-07T18:00:00Z","v":308749,"vw":20.329164},{"c":20.3401,"h":20.3401,"l":20.3201,"n":83,"o":20.3299,"t":"2026-10-07T18:15:00Z","v":86694,"vw":20.331114},{"c":20.35,"h":20.356,"l":20.335,"n":145,"o":20.34,"t":"2026-10-07T18:30:00Z","v":171587,"vw":20.345481},{"c":20.345,"h":20.3575,"l":20.343,"n":132,"o":20.35,"t":"2026-10-07T18:45:00Z","v":127099,"vw":20.350013},{"c":20.3283,"h":20.3475,"l":20.325,"n":150,"o":20.345,"t":"2026-10-07T19:00:00Z","v":128570,"vw":20.334873},{"c":20.3201,"h":20.33,"l":20.32,"n":26,"o":20.3221,"t":"2026-10-07T19:15:00Z","v":7136,"vw":20.323724},{"c":20.3127,"h":20.325,"l":20.3127,"n":38,"o":20.3241,"t":"2026-10-07T19:30:00Z","v":27547,"vw":20.320515},{"c":20.325,"h":20.33,"l":20.3111,"n":115,"o":20.315,"t":"2026-10-07T19:45:00Z","v":40052,"vw":20.321061},{"c":20.32,"h":20.32,"l":20.32,"n":7,"o":20.32,"t":"2026-10-07T20:00:00Z","v":3008,"vw":20.32},{"c":20.335,"h":20.335,"l":20.31,"n":86,"o":20.32,"t":"2026-10-08T13:30:00Z","v":31612,"vw":20.318669},{"c":20.36,"h":20.375,"l":20.34,"n":108,"o":20.34,"t":"2026-10-08T13:45:00Z","v":164727,"vw":20.368183},{"c":20.37,"h":20.39,"l":20.359,"n":130,"o":20.359,"t":"2026-10-08T14:00:00Z","v":111569,"vw":20.374597},{"c":20.36,"h":20.3799,"l":20.355,"n":88,"o":20.37,"t":"2026-10-08T14:15:00Z","v":74512,"vw":20.366943},{"c":20.35,"h":20.3759,"l":20.345,"n":154,"o":20.36,"t":"2026-10-08T14:30:00Z","v":83767,"vw":20.359831},{"c":20.33,"h":20.35,"l":20.325,"n":96,"o":20.35,"t":"2026-10-08T14:45:00Z","v":195025,"vw":20.335678},{"c":20.32,"h":20.3318,"l":20.31,"n":85,"o":20.325,"t":"2026-10-08T15:00:00Z","v":63422,"vw":20.322504},{"c":20.34,"h":20.3401,"l":20.315,"n":99,"o":20.3201,"t":"2026-10-08T15:15:00Z","v":91780,"vw":20.329572},{"c":20.34,"h":20.3473,"l":20.3196,"n":121,"o":20.3301,"t":"2026-10-08T15:30:00Z","v":226494,"vw":20.330686},{"c":20.325,"h":20.34,"l":20.325,"n":43,"o":20.335,"t":"2026-10-08T15:45:00Z","v":24991,"vw":20.330385},{"c":20.36,"h":20.36,"l":20.325,"n":130,"o":20.33,"t":"2026-10-08T16:00:00Z","v":162299,"vw":20.342469},{"c":20.39,"h":20.42,"l":20.36,"n":234,"o":20.365,"t":"2026-10-08T16:15:00Z","v":212904,"vw":20.381401},{"c":20.405,"h":20.4099,"l":20.385,"n":226,"o":20.39,"t":"2026-10-08T16:30:00Z","v":174524,"vw":20.396089},{"c":20.425,"h":20.4282,"l":20.395,"n":221,"o":20.405,"t":"2026-10-08T16:45:00Z","v":149476,"vw":20.415843},{"c":20.41,"h":20.445,"l":20.385,"n":392,"o":20.4299,"t":"2026-10-08T17:00:00Z","v":325218,"vw":20.413552},{"c":20.42,"h":20.43,"l":20.41,"n":137,"o":20.4104,"t":"2026-10-08T17:15:00Z","v":166621,"vw":20.418551},{"c":20.435,"h":20.4381,"l":20.405,"n":91,"o":20.415,"t":"2026-10-08T17:30:00Z","v":100910,"vw":20.41492},{"c":20.42,"h":20.4301,"l":20.415,"n":205,"o":20.43,"t":"2026-10-08T17:45:00Z","v":252709,"vw":20.421641},{"c":20.415,"h":20.425,"l":20.4001,"n":184,"o":20.425,"t":"2026-10-08T18:00:00Z","v":157677,"vw":20.411863},{"c":20.44,"h":20.445,"l":20.4196,"n":186,"o":20.4196,"t":"2026-10-08T18:15:00Z","v":239012,"vw":20.429747},{"c":20.4399,"h":20.445,"l":20.425,"n":64,"o":20.435,"t":"2026-10-08T18:30:00Z","v":58819,"vw":20.43781},{"c":20.445,"h":20.4551,"l":20.4319,"n":88,"o":20.435,"t":"2026-10-08T18:45:00Z","v":70461,"vw":20.446952},{"c":20.45,"h":20.4579,"l":20.44,"n":176,"o":20.44,"t":"2026-10-08T19:00:00Z","v":133612,"vw":20.450611},{"c":20.445,"h":20.46,"l":20.445,"n":79,"o":20.445,"t":"2026-10-08T19:15:00Z","v":232885,"vw":20.457045},{"c":20.4473,"h":20.45,"l":20.44,"n":57,"o":20.445,"t":"2026-10-08T19:30:00Z","v":50865,"vw":20.449001},{"c":20.45,"h":20.45,"l":20.4348,"n":309,"o":20.445,"t":"2026-10-08T19:45:00Z","v":199530,"vw":20.44297},{"c":20.44,"h":20.44,"l":20.44,"n":5,"o":20.44,"t":"2026-10-08T20:00:00Z","v":20334,"vw":20.44},{"c":20.38,"h":20.41,"l":20.38,"n":96,"o":20.41,"t":"2026-10-09T13:30:00Z","v":44119,"vw":20.395395},{"c":20.3896,"h":20.4,"l":20.38,"n":79,"o":20.385,"t":"2026-10-09T13:45:00Z","v":49782,"vw":20.391095},{"c":20.385,"h":20.405,"l":20.38,"n":87,"o":20.385,"t":"2026-10-09T14:00:00Z","v":67405,"vw":20.393407},{"c":20.38,"h":20.385,"l":20.375,"n":90,"o":20.3815,"t":"2026-10-09T14:15:00Z","v":44686,"vw":20.38016},{"c":20.3775,"h":20.38,"l":20.3699,"n":79,"o":20.38,"t":"2026-10-09T14:30:00Z","v":51544,"vw":20.372544},{"c":20.38,"h":20.385,"l":20.3717,"n":80,"o":20.375,"t":"2026-10-09T14:45:00Z","v":74987,"vw":20.380642},{"c":20.39,"h":20.395,"l":20.379,"n":141,"o":20.3801,"t":"2026-10-09T15:00:00Z","v":80721,"vw":20.38551},{"c":20.405,"h":20.41,"l":20.3899,"n":57,"o":20.3899,"t":"2026-10-09T15:15:00Z","v":51422,"vw":20.399669},{"c":20.4001,"h":20.42,"l":20.395,"n":320,"o":20.405,"t":"2026-10-09T15:30:00Z","v":350068,"vw":20.413662},{"c":20.415,"h":20.42,"l":20.3999,"n":100,"o":20.4,"t":"2026-10-09T15:45:00Z","v":66601,"vw":20.406507},{"c":20.41,"h":20.4178,"l":20.41,"n":31,"o":20.415,"t":"2026-10-09T16:00:00Z","v":26667,"vw":20.411532},{"c":20.415,"h":20.4201,"l":20.405,"n":192,"o":20.415,"t":"2026-10-09T16:15:00Z","v":127706,"vw":20.412758},{"c":20.425,"h":20.425,"l":20.41,"n":93,"o":20.42,"t":"2026-10-09T16:30:00Z","v":87390,"vw":20.417027},{"c":20.435,"h":20.44,"l":20.425,"n":35,"o":20.425,"t":"2026-10-09T16:45:00Z","v":19665,"vw":20.433601},{"c":20.435,"h":20.445,"l":20.43,"n":62,"o":20.44,"t":"2026-10-09T17:00:00Z","v":54670,"vw":20.436285},{"c":20.415,"h":20.435,"l":20.415,"n":132,"o":20.43,"t":"2026-10-09T17:15:00Z","v":83909,"vw":20.427534},{"c":20.42,"h":20.4301,"l":20.415,"n":154,"o":20.42,"t":"2026-10-09T17:30:00Z","v":137497,"vw":20.421192},{"c":20.425,"h":20.4388,"l":20.42,"n":176,"o":20.42,"t":"2026-10-09T17:45:00Z","v":62021,"vw":20.427403},{"c":20.4315,"h":20.44,"l":20.425,"n":36,"o":20.425,"t":"2026-10-09T18:00:00Z","v":32092,"vw":20.431464},{"c":20.425,"h":20.435,"l":20.425,"n":81,"o":20.43,"t":"2026-10-09T18:15:00Z","v":76431,"vw":20.429124},{"c":20.425,"h":20.4299,"l":20.4214,"n":46,"o":20.425,"t":"2026-10-09T18:30:00Z","v":28778,"vw":20.425135},{"c":20.435,"h":20.46,"l":20.4116,"n":346,"o":20.43,"t":"2026-10-09T18:45:00Z","v":250447,"vw":20.438955},{"c":20.4203,"h":20.44,"l":20.4203,"n":61,"o":20.44,"t":"2026-10-09T19:00:00Z","v":40809,"vw":20.428472},{"c":20.4203,"h":20.425,"l":20.415,"n":127,"o":20.42,"t":"2026-10-09T19:15:00Z","v":120122,"vw":20.419663},{"c":20.4204,"h":20.425,"l":20.415,"n":93,"o":20.4202,"t":"2026-10-09T19:30:00Z","v":71690,"vw":20.421617},{"c":20.435,"h":20.435,"l":20.42,"n":441,"o":20.42,"t":"2026-10-09T19:45:00Z","v":194090,"vw":20.429056},{"c":20.44,"h":20.44,"l":20.44,"n":4,"o":20.44,"t":"2026-10-09T20:00:00Z","v":3907,"vw":20.44},{"c":20.44,"h":20.44,"l":20.44,"n":1,"o":20.44,"t":"2026-10-09T20:15:00Z","v":500000,"vw":20.44},{"c":20.43,"h":20.43,"l":20.4,"n":66,"o":20.4,"t":"2026-10-12T13:30:00Z","v":33359,"vw":20.416032},{"c":20.445,"h":20.4499,"l":20.425,"n":214,"o":20.435,"t":"2026-10-12T13:45:00Z","v":67845,"vw":20.435979},{"c":20.445,"h":20.455,"l":20.445,"n":48,"o":20.445,"t":"2026-10-12T14:00:00Z","v":47275,"vw":20.447743},{"c":20.43,"h":20.445,"l":20.425,"n":64,"o":20.445,"t":"2026-10-12T14:15:00Z","v":43950,"vw":20.437357},{"c":20.445,"h":20.4584,"l":20.4301,"n":108,"o":20.4302,"t":"2026-10-12T14:30:00Z","v":77227,"vw":20.442356},{"c":20.455,"h":20.46,"l":20.445,"n":118,"o":20.445,"t":"2026-10-12T14:45:00Z","v":164804,"vw":20.454547},{"c":20.4799,"h":20.48,"l":20.4599,"n":148,"o":20.46,"t":"2026-10-12T15:00:00Z","v":173523,"vw":20.471895},{"c":20.465,"h":20.485,"l":20.465,"n":86,"o":20.475,"t":"2026-10-12T15:15:00Z","v":55356,"vw":20.476176},{"c":20.475,"h":20.475,"l":20.4645,"n":20,"o":20.47,"t":"2026-10-12T15:30:00Z","v":8605,"vw":20.47029},{"c":20.47,"h":20.475,"l":20.4699,"n":64,"o":20.4701,"t":"2026-10-12T15:45:00Z","v":34793,"vw":20.470204},{"c":20.465,"h":20.4701,"l":20.46,"n":62,"o":20.4701,"t":"2026-10-12T16:00:00Z","v":68037,"vw":20.462606},{"c":20.47,"h":20.479,"l":20.465,"n":67,"o":20.4661,"t":"2026-10-12T16:15:00Z","v":74660,"vw":20.472486},{"c":20.475,"h":20.4784,"l":20.465,"n":49,"o":20.465,"t":"2026-10-12T16:30:00Z","v":64255,"vw":20.470722},{"c":20.475,"h":20.4757,"l":20.4741,"n":21,"o":20.475,"t":"2026-10-12T16:45:00Z","v":24643,"vw":20.475036},{"c":20.485,"h":20.4887,"l":20.475,"n":22,"o":20.475,"t":"2026-10-12T17:00:00Z","v":9463,"vw":20.483039},{"c":20.495,"h":20.4999,"l":20.485,"n":61,"o":20.49,"t":"2026-10-12T17:15:00Z","v":37710,"vw":20.489631},{"c":20.4891,"h":20.4979,"l":20.4804,"n":34,"o":20.4979,"t":"2026-10-12T17:30:00Z","v":23770,"vw":20.484803},{"c":20.495,"h":20.4999,"l":20.4801,"n":48,"o":20.485,"t":"2026-10-12T17:45:00Z","v":38025,"vw":20.490577},{"c":20.485,"h":20.4981,"l":20.4701,"n":72,"o":20.4981,"t":"2026-10-12T18:00:00Z","v":66986,"vw":20.48348},{"c":20.4739,"h":20.4881,"l":20.47,"n":110,"o":20.485,"t":"2026-10-12T18:15:00Z","v":79725,"vw":20.477366},{"c":20.475,"h":20.4774,"l":20.47,"n":27,"o":20.475,"t":"2026-10-12T18:30:00Z","v":10281,"vw":20.474831},{"c":20.465,"h":20.475,"l":20.46,"n":75,"o":20.475,"t":"2026-10-12T18:45:00Z","v":52331,"vw":20.46833},{"c":20.465,"h":20.47,"l":20.4618,"n":34,"o":20.465,"t":"2026-10-12T19:00:00Z","v":27754,"vw":20.465033},{"c":20.4791,"h":20.4791,"l":20.4639,"n":69,"o":20.4697,"t":"2026-10-12T19:15:00Z","v":76063,"vw":20.4688},{"c":20.475,"h":20.48,"l":20.47,"n":72,"o":20.47,"t":"2026-10-12T19:30:00Z","v":66213,"vw":20.471531},{"c":20.485,"h":20.49,"l":20.4738,"n":282,"o":20.475,"t":"2026-10-12T19:45:00Z","v":170320,"vw":20.480269},{"c":20.49,"h":20.49,"l":20.49,"n":7,"o":20.49,"t":"2026-10-12T20:00:00Z","v":2404,"vw":20.49},{"c":19.9194,"h":19.9194,"l":19.9194,"n":1,"o":19.9194,"t":"2026-10-12T20:30:00Z","v":290,"vw":19.9194},{"c":20.58,"h":20.58,"l":20.56,"n":6,"o":20.56,"t":"2026-10-13T13:15:00Z","v":552,"vw":20.563697},{"c":20.545,"h":20.56,"l":20.535,"n":178,"o":20.55,"t":"2026-10-13T13:30:00Z","v":53295,"vw":20.548355},{"c":20.475,"h":20.54,"l":20.475,"n":232,"o":20.54,"t":"2026-10-13T13:45:00Z","v":72802,"vw":20.51083},{"c":20.4899,"h":20.495,"l":20.4616,"n":157,"o":20.475,"t":"2026-10-13T14:00:00Z","v":57373,"vw":20.477721},{"c":20.495,"h":20.4967,"l":20.48,"n":192,"o":20.48,"t":"2026-10-13T14:15:00Z","v":109118,"vw":20.489163},{"c":20.495,"h":20.5,"l":20.485,"n":94,"o":20.495,"t":"2026-10-13T14:30:00Z","v":35477,"vw":20.492169},{"c":20.495,"h":20.5,"l":20.485,"n":143,"o":20.495,"t":"2026-10-13T14:45:00Z","v":75704,"vw":20.490471},{"c":20.485,"h":20.495,"l":20.48,"n":54,"o":20.4901,"t":"2026-10-13T15:00:00Z","v":16071,"vw":20.486288},{"c":20.49,"h":20.4972,"l":20.485,"n":202,"o":20.485,"t":"2026-10-13T15:15:00Z","v":129771,"vw":20.490148},{"c":20.475,"h":20.5,"l":20.465,"n":219,"o":20.49,"t":"2026-10-13T15:30:00Z","v":108019,"vw":20.47688},{"c":20.485,"h":20.485,"l":20.4641,"n":196,"o":20.47,"t":"2026-10-13T15:45:00Z","v":97076,"vw":20.478085},{"c":20.475,"h":20.485,"l":20.4745,"n":137,"o":20.485,"t":"2026-10-13T16:00:00Z","v":93397,"vw":20.479982},{"c":20.47,"h":20.485,"l":20.47,"n":111,"o":20.48,"t":"2026-10-13T16:15:00Z","v":56352,"vw":20.476183},{"c":20.475,"h":20.48,"l":20.465,"n":189,"o":20.4759,"t":"2026-10-13T16:30:00Z","v":138442,"vw":20.46965},{"c":20.475,"h":20.4858,"l":20.47,"n":113,"o":20.4733,"t":"2026-10-13T16:45:00Z","v":67016,"vw":20.473019},{"c":20.48,"h":20.48,"l":20.465,"n":99,"o":20.47,"t":"2026-10-13T17:00:00Z","v":57618,"vw":20.471852},{"c":20.485,"h":20.495,"l":20.4782,"n":142,"o":20.4799,"t":"2026-10-13T17:15:00Z","v":69706,"vw":20.487444},{"c":20.495,"h":20.5,"l":20.485,"n":122,"o":20.49,"t":"2026-10-13T17:30:00Z","v":69461,"vw":20.491245},{"c":20.495,"h":20.4999,"l":20.49,"n":109,"o":20.495,"t":"2026-10-13T17:45:00Z","v":49464,"vw":20.492814},{"c":20.505,"h":20.52,"l":20.49,"n":408,"o":20.4973,"t":"2026-10-13T18:00:00Z","v":219512,"vw":20.506005},{"c":20.5029,"h":20.51,"l":20.495,"n":197,"o":20.5,"t":"2026-10-13T18:15:00Z","v":89678,"vw":20.501768},{"c":20.495,"h":20.51,"l":20.485,"n":114,"o":20.505,"t":"2026-10-13T18:30:00Z","v":76863,"vw":20.492744},{"c":20.5099,"h":20.5099,"l":20.495,"n":156,"o":20.495,"t":"2026-10-13T18:45:00Z","v":77005,"vw":20.500712},{"c":20.51,"h":20.51,"l":20.505,"n":180,"o":20.505,"t":"2026-10-13T19:00:00Z","v":54910,"vw":20.506559},{"c":20.505,"h":20.51,"l":20.4913,"n":83,"o":20.51,"t":"2026-10-13T19:15:00Z","v":64805,"vw":20.498414},{"c":20.5001,"h":20.5074,"l":20.5,"n":177,"o":20.501,"t":"2026-10-13T19:30:00Z","v":53672,"vw":20.502409},{"c":20.49,"h":20.505,"l":20.49,"n":311,"o":20.5,"t":"2026-10-13T19:45:00Z","v":167807,"vw":20.497129},{"c":20.49,"h":20.5,"l":20.49,"n":10,"o":20.49,"t":"2026-10-13T20:00:00Z","v":4359,"vw":20.496555},{"c":20.38,"h":20.385,"l":20.33,"n":396,"o":20.345,"t":"2026-10-14T13:30:00Z","v":148311,"vw":20.344507},{"c":20.375,"h":20.395,"l":20.3705,"n":178,"o":20.38,"t":"2026-10-14T13:45:00Z","v":100296,"vw":20.383732},{"c":20.4131,"h":20.42,"l":20.37,"n":190,"o":20.37,"t":"2026-10-14T14:00:00Z","v":115504,"vw":20.398233},{"c":20.435,"h":20.435,"l":20.405,"n":99,"o":20.41,"t":"2026-10-14T14:15:00Z","v":196568,"vw":20.412237},{"c":20.465,"h":20.47,"l":20.4298,"n":289,"o":20.4397,"t":"2026-10-14T14:30:00Z","v":194609,"vw":20.441497},{"c":20.44,"h":20.461,"l":20.44,"n":156,"o":20.46,"t":"2026-10-14T14:45:00Z","v":85154,"vw":20.452859},{"c":20.435,"h":20.44,"l":20.4199,"n":85,"o":20.44,"t":"2026-10-14T15:00:00Z","v":76624,"vw":20.425496},{"c":20.47,"h":20.4771,"l":20.445,"n":125,"o":20.4499,"t":"2026-10-14T15:15:00Z","v":108580,"vw":20.462342},{"c":20.49,"h":20.5,"l":20.4625,"n":54,"o":20.47,"t":"2026-10-14T15:30:00Z","v":58069,"vw":20.482316},{"c":20.465,"h":20.495,"l":20.4599,"n":130,"o":20.4946,"t":"2026-10-14T15:45:00Z","v":93112,"vw":20.471967},{"c":20.465,"h":20.47,"l":20.4599,"n":74,"o":20.465,"t":"2026-10-14T16:00:00Z","v":66311,"vw":20.465934},{"c":20.48,"h":20.485,"l":20.4531,"n":202,"o":20.47,"t":"2026-10-14T16:15:00Z","v":177957,"vw":20.470829},{"c":20.475,"h":20.49,"l":20.4613,"n":233,"o":20.485,"t":"2026-10-14T16:30:00Z","v":292684,"vw":20.473519},{"c":20.485,"h":20.485,"l":20.4738,"n":105,"o":20.4738,"t":"2026-10-14T16:45:00Z","v":139126,"vw":20.480273},{"c":20.4901,"h":20.495,"l":20.475,"n":117,"o":20.485,"t":"2026-10-14T17:00:00Z","v":102412,"vw":20.485714},{"c":20.546,"h":20.546,"l":20.4945,"n":214,"o":20.495,"t":"2026-10-14T17:15:00Z","v":130207,"vw":20.530038},{"c":20.525,"h":20.5486,"l":20.525,"n":159,"o":20.5486,"t":"2026-10-14T17:30:00Z","v":94585,"vw":20.537884},{"c":20.525,"h":20.5301,"l":20.519,"n":81,"o":20.53,"t":"2026-10-14T17:45:00Z","v":60008,"vw":20.525069},{"c":20.555,"h":20.555,"l":20.5203,"n":177,"o":20.53,"t":"2026-10-14T18:00:00Z","v":181422,"vw":20.535789},{"c":20.565,"h":20.5801,"l":20.555,"n":252,"o":20.555,"t":"2026-10-14T18:15:00Z","v":174489,"vw":20.571473},{"c":20.555,"h":20.5702,"l":20.5501,"n":216,"o":20.57,"t":"2026-10-14T18:30:00Z","v":165045,"vw":20.561532},{"c":20.55,"h":20.56,"l":20.54,"n":229,"o":20.555,"t":"2026-10-14T18:45:00Z","v":144504,"vw":20.549243},{"c":20.555,"h":20.565,"l":20.545,"n":292,"o":20.545,"t":"2026-10-14T19:00:00Z","v":205143,"vw":20.556474},{"c":20.5402,"h":20.5566,"l":20.5401,"n":239,"o":20.5501,"t":"2026-10-14T19:15:00Z","v":199321,"vw":20.54865},{"c":20.545,"h":20.5457,"l":20.5201,"n":147,"o":20.54,"t":"2026-10-14T19:30:00Z","v":88119,"vw":20.531386},{"c":20.545,"h":20.56,"l":20.545,"n":365,"o":20.55,"t":"2026-10-14T19:45:00Z","v":216514,"vw":20.550353},{"c":20.54,"h":20.54,"l":20.54,"n":6,"o":20.54,"t":"2026-10-14T20:00:00Z","v":4040,"vw":20.54},{"c":20.785,"h":20.84,"l":20.775,"n":336,"o":20.83,"t":"2026-10-15T13:30:00Z","v":139192,"vw":20.801048},{"c":20.815,"h":20.815,"l":20.78,"n":277,"o":20.789,"t":"2026-10-15T13:45:00Z","v":159231,"vw":20.805024},{"c":20.795,"h":20.815,"l":20.79,"n":466,"o":20.815,"t":"2026-10-15T14:00:00Z","v":609113,"vw":20.805745},{"c":20.805,"h":20.8101,"l":20.7921,"n":183,"o":20.7921,"t":"2026-10-15T14:15:00Z","v":121756,"vw":20.801953},{"c":20.825,"h":20.855,"l":20.805,"n":474,"o":20.8099,"t":"2026-10-15T14:30:00Z","v":287953,"vw":20.839872},{"c":20.805,"h":20.845,"l":20.805,"n":196,"o":20.82,"t":"2026-10-15T14:45:00Z","v":121216,"vw":20.831312},{"c":20.79,"h":20.8099,"l":20.78,"n":146,"o":20.8,"t":"2026-10-15T15:00:00Z","v":87621,"vw":20.79488},{"c":20.77,"h":20.8003,"l":20.77,"n":179,"o":20.7899,"t":"2026-10-15T15:15:00Z","v":98862,"vw":20.786966},{"c":20.775,"h":20.7883,"l":20.7699,"n":97,"o":20.77,"t":"2026-10-15T15:30:00Z","v":74893,"vw":20.779568},{"c":20.7701,"h":20.791,"l":20.77,"n":170,"o":20.7759,"t":"2026-10-15T15:45:00Z","v":118522,"vw":20.781714},{"c":20.79,"h":20.79,"l":20.7701,"n":162,"o":20.78,"t":"2026-10-15T16:00:00Z","v":124467,"vw":20.781392},{"c":20.7901,"h":20.8,"l":20.7818,"n":163,"o":20.79,"t":"2026-10-15T16:15:00Z","v":188666,"vw":20.790713},{"c":20.7925,"h":20.8067,"l":20.7799,"n":83,"o":20.79,"t":"2026-10-15T16:30:00Z","v":104457,"vw":20.784625},{"c":20.8,"h":20.8099,"l":20.7899,"n":59,"o":20.79,"t":"2026-10-15T16:45:00Z","v":76155,"vw":20.794662},{"c":20.81,"h":20.81,"l":20.79,"n":66,"o":20.795,"t":"2026-10-15T17:00:00Z","v":34678,"vw":20.79999},{"c":20.805,"h":20.811,"l":20.795,"n":126,"o":20.8099,"t":"2026-10-15T17:15:00Z","v":102420,"vw":20.805377},{"c":20.815,"h":20.8195,"l":20.8001,"n":120,"o":20.81,"t":"2026-10-15T17:30:00Z","v":99017,"vw":20.811363},{"c":20.795,"h":20.8102,"l":20.795,"n":131,"o":20.8101,"t":"2026-10-15T17:45:00Z","v":107674,"vw":20.80431},{"c":20.805,"h":20.815,"l":20.7999,"n":120,"o":20.7999,"t":"2026-10-15T18:00:00Z","v":91803,"vw":20.806054},{"c":20.825,"h":20.83,"l":20.81,"n":121,"o":20.81,"t":"2026-10-15T18:15:00Z","v":100146,"vw":20.821515},{"c":20.825,"h":20.8367,"l":20.815,"n":258,"o":20.83,"t":"2026-10-15T18:30:00Z","v":189256,"vw":20.826516},{"c":20.815,"h":20.83,"l":20.815,"n":141,"o":20.825,"t":"2026-10-15T18:45:00Z","v":78021,"vw":20.82399},{"c":20.815,"h":20.8201,"l":20.815,"n":213,"o":20.815,"t":"2026-10-15T19:00:00Z","v":94582,"vw":20.818737},{"c":20.795,"h":20.815,"l":20.795,"n":154,"o":20.815,"t":"2026-10-15T19:15:00Z","v":63777,"vw":20.805932},{"c":20.805,"h":20.805,"l":20.79,"n":349,"o":20.795,"t":"2026-10-15T19:30:00Z","v":232318,"vw":20.799645},{"c":20.82,"h":20.82,"l":20.8,"n":727,"o":20.805,"t":"2026-10-15T19:45:00Z","v":290142,"vw":20.809709},{"c":20.81,"h":20.81,"l":20.81,"n":5,"o":20.81,"t":"2026-10-15T20:00:00Z","v":3473,"vw":20.81},{"c":20.81,"h":20.81,"l":20.81,"n":1,"o":20.81,"t":"2026-10-15T20:30:00Z","v":1000000,"vw":20.81},{"c":20.74,"h":20.76,"l":20.74,"n":3,"o":20.76,"t":"2026-10-16T13:15:00Z","v":800,"vw":20.7575},{"c":20.78,"h":20.785,"l":20.73,"n":305,"o":20.76,"t":"2026-10-16T13:30:00Z","v":111178,"vw":20.757399},{"c":20.825,"h":20.825,"l":20.77,"n":127,"o":20.78,"t":"2026-10-16T13:45:00Z","v":47718,"vw":20.790006},{"c":20.835,"h":20.85,"l":20.82,"n":158,"o":20.83,"t":"2026-10-16T14:00:00Z","v":94158,"vw":20.837127},{"c":20.835,"h":20.8481,"l":20.82,"n":181,"o":20.845,"t":"2026-10-16T14:15:00Z","v":51553,"vw":20.829828},{"c":20.805,"h":20.825,"l":20.8018,"n":154,"o":20.8232,"t":"2026-10-16T14:30:00Z","v":95446,"vw":20.812736},{"c":20.81,"h":20.815,"l":20.795,"n":324,"o":20.8075,"t":"2026-10-16T14:45:00Z","v":206804,"vw":20.80598},{"c":20.85,"h":20.86,"l":20.815,"n":302,"o":20.815,"t":"2026-10-16T15:00:00Z","v":105739,"vw":20.83199},{"c":20.845,"h":20.855,"l":20.835,"n":225,"o":20.845,"t":"2026-10-16T15:15:00Z","v":107936,"vw":20.846872},{"c":20.835,"h":20.85,"l":20.835,"n":183,"o":20.84,"t":"2026-10-16T15:30:00Z","v":76302,"vw":20.839978},{"c":20.805,"h":20.8364,"l":20.7999,"n":238,"o":20.83,"t":"2026-10-16T15:45:00Z","v":151995,"vw":20.816279},{"c":20.765,"h":20.806,"l":20.755,"n":391,"o":20.805,"t":"2026-10-16T16:00:00Z","v":227614,"vw":20.768983},{"c":20.73,"h":20.765,"l":20.725,"n":236,"o":20.76,"t":"2026-10-16T16:15:00Z","v":102225,"vw":20.738236},{"c":20.74,"h":20.74,"l":20.7205,"n":200,"o":20.7225,"t":"2026-10-16T16:30:00Z","v":118209,"vw":20.728888},{"c":20.735,"h":20.7373,"l":20.715,"n":231,"o":20.735,"t":"2026-10-16T16:45:00Z","v":93845,"vw":20.725147},{"c":20.745,"h":20.765,"l":20.725,"n":289,"o":20.735,"t":"2026-10-16T17:00:00Z","v":153582,"vw":20.748851},{"c":20.75,"h":20.755,"l":20.735,"n":209,"o":20.75,"t":"2026-10-16T17:15:00Z","v":93240,"vw":20.744832},{"c":20.755,"h":20.775,"l":20.7401,"n":388,"o":20.7499,"t":"2026-10-16T17:30:00Z","v":156907,"vw":20.756545},{"c":20.745,"h":20.755,"l":20.7401,"n":144,"o":20.75,"t":"2026-10-16T17:45:00Z","v":41691,"vw":20.747618},{"c":20.715,"h":20.75,"l":20.715,"n":341,"o":20.74,"t":"2026-10-16T18:00:00Z","v":152831,"vw":20.727003},{"c":20.725,"h":20.735,"l":20.715,"n":360,"o":20.715,"t":"2026-10-16T18:15:00Z","v":144317,"vw":20.726265},{"c":20.715,"h":20.725,"l":20.705,"n":296,"o":20.725,"t":"2026-10-16T18:30:00Z","v":99050,"vw":20.715773},{"c":20.73,"h":20.74,"l":20.715,"n":239,"o":20.715,"t":"2026-10-16T18:45:00Z","v":94543,"vw":20.726002},{"c":20.765,"h":20.765,"l":20.73,"n":299,"o":20.73,"t":"2026-10-16T19:00:00Z","v":108135,"vw":20.746681},{"c":20.7684,"h":20.7684,"l":20.75,"n":233,"o":20.765,"t":"2026-10-16T19:15:00Z","v":61902,"vw":20.756978},{"c":20.755,"h":20.765,"l":20.75,"n":273,"o":20.765,"t":"2026-10-16T19:30:00Z","v":137547,"vw":20.756935},{"c":20.75,"h":20.765,"l":20.74,"n":707,"o":20.755,"t":"2026-10-16T19:45:00Z","v":210370,"vw":20.752517},{"c":20.75,"h":20.75,"l":20.75,"n":4,"o":20.75,"t":"2026-10-16T20:00:00Z","v":2883,"vw":20.75},{"c":20.75,"h":20.75,"l":20.75,"n":2,"o":20.75,"t":"2026-10-19T11:00:00Z","v":700,"vw":20.75},{"c":20.73,"h":20.73,"l":20.73,"n":1,"o":20.73,"t":"2026-10-19T13:15:00Z","v":100,"vw":20.73},{"c":20.73,"h":20.76,"l":20.73,"n":151,"o":20.74,"t":"2026-10-19T13:30:00Z","v":46705,"vw":20.7419},{"c":20.74,"h":20.745,"l":20.725,"n":74,"o":20.73,"t":"2026-10-19T13:45:00Z","v":84770,"vw":20.734363},{"c":20.72,"h":20.7402,"l":20.72,"n":99,"o":20.74,"t":"2026-10-19T14:00:00Z","v":134807,"vw":20.726625},{"c":20.7,"h":20.7267,"l":20.7,"n":88,"o":20.72,"t":"2026-10-19T14:15:00Z","v":105665,"vw":20.718642},{"c":20.67,"h":20.695,"l":20.6698,"n":196,"o":20.6917,"t":"2026-10-19T14:30:00Z","v":185207,"vw":20.673603},{"c":20.6602,"h":20.6713,"l":20.66,"n":53,"o":20.665,"t":"2026-10-19T14:45:00Z","v":90601,"vw":20.663042},{"c":20.665,"h":20.665,"l":20.655,"n":77,"o":20.66,"t":"2026-10-19T15:00:00Z","v":93012,"vw":20.661258},{"c":20.66,"h":20.666,"l":20.65,"n":56,"o":20.66,"t":"2026-10-19T15:15:00Z","v":32244,"vw":20.658869},{"c":20.6401,"h":20.6623,"l":20.6401,"n":65,"o":20.66,"t":"2026-10-19T15:30:00Z","v":55784,"vw":20.658418},{"c":20.6401,"h":20.655,"l":20.6398,"n":71,"o":20.645,"t":"2026-10-19T15:45:00Z","v":73662,"vw":20.647488},{"c":20.63,"h":20.6441,"l":20.63,"n":87,"o":20.64,"t":"2026-10-19T16:00:00Z","v":77425,"vw":20.639149},{"c":20.625,"h":20.635,"l":20.615,"n":55,"o":20.63,"t":"2026-10-19T16:15:00Z","v":61928,"vw":20.627059},{"c":20.625,"h":20.625,"l":20.615,"n":141,"o":20.62,"t":"2026-10-19T16:30:00Z","v":156890,"vw":20.620407},{"c":20.615,"h":20.625,"l":20.61,"n":66,"o":20.625,"t":"2026-10-19T16:45:00Z","v":76050,"vw":20.61368},{"c":20.585,"h":20.61,"l":20.585,"n":129,"o":20.61,"t":"2026-10-19T17:00:00Z","v":121404,"vw":20.597181},{"c":20.605,"h":20.605,"l":20.585,"n":124,"o":20.5899,"t":"2026-10-19T17:15:00Z","v":158861,"vw":20.596465},{"c":20.605,"h":20.6099,"l":20.595,"n":163,"o":20.605,"t":"2026-10-19T17:30:00Z","v":243892,"vw":20.600472},{"c":20.605,"h":20.61,"l":20.6,"n":62,"o":20.605,"t":"2026-10-19T17:45:00Z","v":92264,"vw":20.603931},{"c":20.6159,"h":20.6163,"l":20.605,"n":153,"o":20.605,"t":"2026-10-19T18:00:00Z","v":87421,"vw":20.611607},{"c":20.62,"h":20.62,"l":20.605,"n":112,"o":20.61,"t":"2026-10-19T18:15:00Z","v":67647,"vw":20.611403},{"c":20.625,"h":20.6268,"l":20.6138,"n":78,"o":20.615,"t":"2026-10-19T18:30:00Z","v":50376,"vw":20.621357},{"c":20.625,"h":20.6278,"l":20.62,"n":55,"o":20.6269,"t":"2026-10-19T18:45:00Z","v":18290,"vw":20.621858},{"c":20.605,"h":20.62,"l":20.6,"n":115,"o":20.62,"t":"2026-10-19T19:00:00Z","v":95410,"vw":20.612165},{"c":20.595,"h":20.6069,"l":20.59,"n":174,"o":20.6,"t":"2026-10-19T19:15:00Z","v":112572,"vw":20.596222},{"c":20.585,"h":20.5961,"l":20.58,"n":88,"o":20.595,"t":"2026-10-19T19:30:00Z","v":69719,"vw":20.589372},{"c":20.61,"h":20.61,"l":20.585,"n":1493,"o":20.585,"t":"2026-10-19T19:45:00Z","v":817844,"vw":20.599393},{"c":20.61,"h":20.62,"l":20.61,"n":9,"o":20.62,"t":"2026-10-19T20:00:00Z","v":5486,"vw":20.610183},{"c":20.68,"h":20.68,"l":20.68,"n":2,"o":20.68,"t":"2026-10-20T13:15:00Z","v":305,"vw":20.68},{"c":20.735,"h":20.745,"l":20.69,"n":313,"o":20.69,"t":"2026-10-20T13:30:00Z","v":74585,"vw":20.72022},{"c":20.74,"h":20.745,"l":20.72,"n":444,"o":20.735,"t":"2026-10-20T13:45:00Z","v":237095,"vw":20.731675},{"c":20.76,"h":20.76,"l":20.725,"n":204,"o":20.745,"t":"2026-10-20T14:00:00Z","v":86849,"vw":20.734776},{"c":20.815,"h":20.815,"l":20.75,"n":249,"o":20.75,"t":"2026-10-20T14:15:00Z","v":228004,"vw":20.772694},{"c":20.795,"h":20.8303,"l":20.78,"n":279,"o":20.83,"t":"2026-10-20T14:30:00Z","v":512256,"vw":20.790902},{"c":20.785,"h":20.795,"l":20.77,"n":280,"o":20.791,"t":"2026-10-20T14:45:00Z","v":498192,"vw":20.775433},{"c":20.765,"h":20.795,"l":20.765,"n":281,"o":20.79,"t":"2026-10-20T15:00:00Z","v":157931,"vw":20.781324},{"c":20.755,"h":20.775,"l":20.755,"n":323,"o":20.765,"t":"2026-10-20T15:15:00Z","v":256448,"vw":20.766549},{"c":20.745,"h":20.755,"l":20.7401,"n":68,"o":20.75,"t":"2026-10-20T15:30:00Z","v":30975,"vw":20.749771},{"c":20.715,"h":20.7402,"l":20.715,"n":255,"o":20.7402,"t":"2026-10-20T15:45:00Z","v":158215,"vw":20.730018},{"c":20.695,"h":20.715,"l":20.695,"n":210,"o":20.715,"t":"2026-10-20T16:00:00Z","v":120989,"vw":20.703511},{"c":20.685,"h":20.7,"l":20.685,"n":121,"o":20.695,"t":"2026-10-20T16:15:00Z","v":81909,"vw":20.69429},{"c":20.695,"h":20.6973,"l":20.685,"n":104,"o":20.685,"t":"2026-10-20T16:30:00Z","v":76078,"vw":20.689591},{"c":20.6801,"h":20.695,"l":20.675,"n":178,"o":20.695,"t":"2026-10-20T16:45:00Z","v":112266,"vw":20.681796},{"c":20.6899,"h":20.6899,"l":20.67,"n":118,"o":20.68,"t":"2026-10-20T17:00:00Z","v":65529,"vw":20.677525},{"c":20.705,"h":20.71,"l":20.685,"n":80,"o":20.685,"t":"2026-10-20T17:15:00Z","v":40912,"vw":20.69469},{"c":20.725,"h":20.725,"l":20.71,"n":100,"o":20.71,"t":"2026-10-20T17:30:00Z","v":67458,"vw":20.717726},{"c":20.715,"h":20.7265,"l":20.715,"n":163,"o":20.725,"t":"2026-10-20T17:45:00Z","v":133420,"vw":20.721895},{"c":20.725,"h":20.735,"l":20.7199,"n":120,"o":20.72,"t":"2026-10-20T18:00:00Z","v":84194,"vw":20.726397},{"c":20.725,"h":20.73,"l":20.715,"n":149,"o":20.725,"t":"2026-10-20T18:15:00Z","v":123713,"vw":20.720927},{"c":20.7342,"h":20.735,"l":20.725,"n":76,"o":20.725,"t":"2026-10-20T18:30:00Z","v":40477,"vw":20.730363},{"c":20.74,"h":20.74,"l":20.735,"n":49,"o":20.74,"t":"2026-10-20T18:45:00Z","v":16250,"vw":20.736282},{"c":20.7459,"h":20.75,"l":20.7342,"n":173,"o":20.74,"t":"2026-10-20T19:00:00Z","v":116525,"vw":20.741553},{"c":20.76,"h":20.7661,"l":20.7441,"n":167,"o":20.7441,"t":"2026-10-20T19:15:00Z","v":79841,"vw":20.758483},{"c":20.7601,"h":20.765,"l":20.7534,"n":131,"o":20.7601,"t":"2026-10-20T19:30:00Z","v":70781,"vw":20.759104},{"c":20.755,"h":20.765,"l":20.75,"n":331,"o":20.76,"t":"2026-10-20T19:45:00Z","v":209982,"vw":20.756774},{"c":20.76,"h":20.76,"l":20.76,"n":8,"o":20.76,"t":"2026-10-20T20:00:00Z","v":10561,"vw":20.76},{"c":20.76,"h":20.76,"l":20.76,"n":1,"o":20.76,"t":"2026-10-20T20:15:00Z","v":1000000,"vw":20.76},{"c":20.81,"h":20.815,"l":20.78,"n":108,"o":20.8,"t":"2026-10-21T13:30:00Z","v":63456,"vw":20.798853},{"c":20.805,"h":20.815,"l":20.7999,"n":99,"o":20.81,"t":"2026-10-21T13:45:00Z","v":58877,"vw":20.806982},{"c":20.775,"h":20.795,"l":20.755,"n":87,"o":20.79,"t":"2026-10-21T14:00:00Z","v":114007,"vw":20.779208},{"c":20.76,"h":20.7764,"l":20.7499,"n":122,"o":20.775,"t":"2026-10-21T14:15:00Z","v":156033,"vw":20.759308},{"c":20.765,"h":20.77,"l":20.75,"n":127,"o":20.76,"t":"2026-10-21T14:30:00Z","v":101452,"vw":20.761573},{"c":20.7302,"h":20.765,"l":20.73,"n":106,"o":20.76,"t":"2026-10-21T14:45:00Z","v":68422,"vw":20.745226},{"c":20.725,"h":20.73,"l":20.7198,"n":80,"o":20.73,"t":"2026-10-21T15:00:00Z","v":24485,"vw":20.725171},{"c":20.7599,"h":20.7599,"l":20.72,"n":173,"o":20.73,"t":"2026-10-21T15:15:00Z","v":145881,"vw":20.733144},{"c":20.74,"h":20.76,"l":20.74,"n":141,"o":20.755,"t":"2026-10-21T15:30:00Z","v":160859,"vw":20.748675},{"c":20.7501,"h":20.76,"l":20.74,"n":75,"o":20.74,"t":"2026-10-21T15:45:00Z","v":50679,"vw":20.749227},{"c":20.755,"h":20.7576,"l":20.745,"n":61,"o":20.755,"t":"2026-10-21T16:00:00Z","v":33690,"vw":20.750672},{"c":20.76,"h":20.765,"l":20.755,"n":50,"o":20.76,"t":"2026-10-21T16:15:00Z","v":34357,"vw":20.760456},{"c":20.77,"h":20.7801,"l":20.755,"n":121,"o":20.765,"t":"2026-10-21T16:30:00Z","v":174578,"vw":20.766914},{"c":20.7742,"h":20.775,"l":20.765,"n":103,"o":20.775,"t":"2026-10-21T16:45:00Z","v":80910,"vw":20.768823},{"c":20.78,"h":20.785,"l":20.76,"n":188,"o":20.78,"t":"2026-10-21T17:00:00Z","v":206551,"vw":20.776183},{"c":20.7701,"h":20.785,"l":20.7701,"n":154,"o":20.78,"t":"2026-10-21T17:15:00Z","v":183743,"vw":20.779919},{"c":20.775,"h":20.78,"l":20.7724,"n":30,"o":20.775,"t":"2026-10-21T17:30:00Z","v":14561,"vw":20.778762},{"c":20.7775,"h":20.78,"l":20.77,"n":32,"o":20.775,"t":"2026-10-21T17:45:00Z","v":35828,"vw":20.773419},{"c":20.77,"h":20.78,"l":20.765,"n":94,"o":20.775,"t":"2026-10-21T18:00:00Z","v":108480,"vw":20.770704},{"c":20.775,"h":20.779,"l":20.76,"n":94,"o":20.77,"t":"2026-10-21T18:15:00Z","v":125847,"vw":20.769783},{"c":20.77,"h":20.7751,"l":20.7601,"n":102,"o":20.775,"t":"2026-10-21T18:30:00Z","v":63016,"vw":20.770368},{"c":20.695,"h":20.765,"l":20.695,"n":167,"o":20.765,"t":"2026-10-21T18:45:00Z","v":124650,"vw":20.731368},{"c":20.695,"h":20.7,"l":20.6698,"n":257,"o":20.6901,"t":"2026-10-21T19:00:00Z","v":208760,"vw":20.68547},{"c":20.7496,"h":20.75,"l":20.6942,"n":180,"o":20.6942,"t":"2026-10-21T19:15:00Z","v":154467,"vw":20.721067},{"c":20.75,"h":20.765,"l":20.745,"n":95,"o":20.755,"t":"2026-10-21T19:30:00Z","v":87264,"vw":20.755422},{"c":20.765,"h":20.77,"l":20.75,"n":551,"o":20.755,"t":"2026-10-21T19:45:00Z","v":596413,"vw":20.758759},{"c":20.77,"h":20.77,"l":20.77,"n":5,"o":20.77,"t":"2026-10-21T20:00:00Z","v":6653,"vw":20.77},{"c":21.01,"h":21.01,"l":21.01,"n":3,"o":21.01,"t":"2026-10-21T20:15:00Z","v":500,"vw":21.01},{"c":20.9,"h":21.01,"l":20.9,"n":3,"o":21.01,"t":"2026-10-21T20:30:00Z","v":600,"vw":20.973333},{"c":20.82,"h":20.82,"l":20.82,"n":1,"o":20.82,"t":"2026-10-21T20:45:00Z","v":100,"vw":20.82},{"c":21.01,"h":21.01,"l":21.01,"n":19,"o":21.01,"t":"2026-10-21T22:15:00Z","v":5720,"vw":21.01},{"c":20.82,"h":21.01,"l":20.82,"n":26,"o":21.01,"t":"2026-10-21T22:30:00Z","v":8950,"vw":20.992727},{"c":20.9352,"h":20.9352,"l":20.9352,"n":1,"o":20.9352,"t":"2026-10-22T12:45:00Z","v":100,"vw":20.9352},{"c":20.89,"h":20.89,"l":20.89,"n":8,"o":20.89,"t":"2026-10-22T13:15:00Z","v":582,"vw":20.89},{"c":20.9099,"h":20.925,"l":20.87,"n":192,"o":20.87,"t":"2026-10-22T13:30:00Z","v":142137,"vw":20.899103},{"c":20.94,"h":20.965,"l":20.91,"n":244,"o":20.91,"t":"2026-10-22T13:45:00Z","v":191419,"vw":20.945931},{"c":20.945,"h":20.9499,"l":20.935,"n":183,"o":20.94,"t":"2026-10-22T14:00:00Z","v":121184,"vw":20.940526},{"c":20.96,"h":20.96,"l":20.935,"n":184,"o":20.9484,"t":"2026-10-22T14:15:00Z","v":203463,"vw":20.948158},{"c":20.965,"h":20.975,"l":20.95,"n":239,"o":20.96,"t":"2026-10-22T14:30:00Z","v":283666,"vw":20.959778},{"c":20.97,"h":20.985,"l":20.96,"n":253,"o":20.96,"t":"2026-10-22T14:45:00Z","v":346415,"vw":20.973519},{"c":20.99,"h":20.99,"l":20.97,"n":129,"o":20.97,"t":"2026-10-22T15:00:00Z","v":207551,"vw":20.978222},{"c":20.975,"h":20.99,"l":20.965,"n":78,"o":20.99,"t":"2026-10-22T15:15:00Z","v":77046,"vw":20.977427},{"c":20.995,"h":21,"l":20.975,"n":463,"o":20.98,"t":"2026-10-22T15:30:00Z","v":479777,"vw":20.989107},{"c":21,"h":21.005,"l":20.985,"n":238,"o":20.995,"t":"2026-10-22T15:45:00Z","v":348880,"vw":20.998201},{"c":21.005,"h":21.005,"l":20.984,"n":370,"o":21,"t":"2026-10-22T16:00:00Z","v":378097,"vw":20.997355},{"c":21,"h":21.02,"l":21,"n":226,"o":21.01,"t":"2026-10-22T16:15:00Z","v":268463,"vw":21.008525},{"c":21.025,"h":21.0299,"l":20.995,"n":83,"o":20.995,"t":"2026-10-22T16:30:00Z","v":63865,"vw":21.015522},{"c":21.025,"h":21.035,"l":21.0198,"n":216,"o":21.03,"t":"2026-10-22T16:45:00Z","v":222878,"vw":21.02897},{"c":21.05,"h":21.05,"l":21.02,"n":95,"o":21.025,"t":"2026-10-22T17:00:00Z","v":83474,"vw":21.036089},{"c":21.055,"h":21.0561,"l":21.0418,"n":48,"o":21.05,"t":"2026-10-22T17:15:00Z","v":31968,"vw":21.050038},{"c":21.055,"h":21.061,"l":21.0499,"n":101,"o":21.055,"t":"2026-10-22T17:30:00Z","v":87695,"vw":21.053775},{"c":21.095,"h":21.095,"l":21.0599,"n":134,"o":21.0599,"t":"2026-10-22T17:45:00Z","v":175694,"vw":21.079184},{"c":21.085,"h":21.101,"l":21.075,"n":186,"o":21.095,"t":"2026-10-22T18:00:00Z","v":252896,"vw":21.089911},{"c":21.1101,"h":21.1103,"l":21.0803,"n":83,"o":21.0803,"t":"2026-10-22T18:15:00Z","v":91473,"vw":21.103529},{"c":21.105,"h":21.12,"l":21.105,"n":198,"o":21.11,"t":"2026-10-22T18:30:00Z","v":223994,"vw":21.11138},{"c":21.095,"h":21.11,"l":21.0918,"n":142,"o":21.105,"t":"2026-10-22T18:45:00Z","v":177068,"vw":21.100818},{"c":21.1,"h":21.1,"l":21.095,"n":116,"o":21.0999,"t":"2026-10-22T19:00:00Z","v":88485,"vw":21.099145},{"c":21.095,"h":21.105,"l":21.0901,"n":137,"o":21.105,"t":"2026-10-22T19:15:00Z","v":164694,"vw":21.100694},{"c":21.075,"h":21.095,"l":21.075,"n":208,"o":21.095,"t":"2026-10-22T19:30:00Z","v":183447,"vw":21.085436},{"c":21.08,"h":21.08,"l":21.065,"n":205,"o":21.075,"t":"2026-10-22T19:45:00Z","v":113361,"vw":21.074032},{"c":21.07,"h":21.07,"l":21.07,"n":8,"o":21.07,"t":"2026-10-22T20:00:00Z","v":6863,"vw":21.07},{"c":21.07,"h":21.07,"l":21.07,"n":1,"o":21.07,"t":"2026-10-22T20:30:00Z","v":1000000,"vw":21.07}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.06220258409170267,"strike":26.095173090655145,"iv":0.4043463224080378,"gamma":0.15436304990966987,"theta":-0.004704283150341295,"vega":0.009604753741708279,"rho":0.0014347534464443003,"breakevenPct":24.14511473539083},{"delta":0.15,"premium":0.07156610353574207,"strike":23.09884686856254,"iv":0.2136520440636548,"gamma":0.25753764690874204,"theta":-0.004290170982324157,"vega":0.013475833693954917,"rho":0.0021389586079785705,"breakevenPct":9.968737409104314},{"delta":0.2,"premium":0.475,"strike":26.18879459627834,"iv":0.7965413073048354,"gamma":0.05945698172009543,"theta":-0.023334495450607066,"vega":0.016580402066693877,"rho":0.0028886359642149436,"breakevenPct":26.548621719403606},{"delta":0.25,"premium":0.475,"strike":23.9447882559884,"iv":0.5831960556519407,"gamma":0.09225196214417908,"theta":-0.019594768947118025,"vega":0.018816160550937978,"rho":0.003683187895226563,"breakevenPct":15.89837805405031},{"delta":0.3,"premium":0.4681277297355542,"strike":22.921459768406333,"iv":0.4620351631791848,"gamma":0.14267207160692416,"theta":-0.016908259206765322,"vega":0.0203123030317236,"rho":0.00446478142810395,"breakevenPct":11.008958225637825},{"delta":0.35,"premium":0.4400783921086683,"strike":22.600895909813353,"iv":0.4009181856718133,"gamma":0.23234973733816805,"theta":-0.014938245992423426,"vega":0.02076070092432894,"rho":0.005225024332865187,"breakevenPct":9.354410545429623},{"delta":0.4,"premium":0.4120290544817824,"strike":22.28033205122037,"iv":0.33980120816444176,"gamma":0.322027403069412,"theta":-0.01296823277808153,"vega":0.021209098816934276,"rho":0.0059852672376264245,"breakevenPct":7.699862865221421},{"delta":0.45,"premium":0.38397971685489646,"strike":21.959768192627386,"iv":0.27868423065707026,"gamma":0.4117050688006558,"theta":-0.010998219563739635,"vega":0.021657496709539616,"rho":0.00674551014238766,"breakevenPct":6.04531518501322},{"delta":0.5,"premium":0.3559303792280105,"strike":21.639204334034407,"iv":0.21756725314969877,"gamma":0.5013827345318997,"theta":-0.00902820634939774,"vega":0.022105894602144953,"rho":0.007505753047148898,"breakevenPct":4.3907675048050185},{"delta":0.55,"premium":0.3278810416011246,"strike":21.318640475441423,"iv":0.15645027564232722,"gamma":0.5910604002631437,"theta":-0.007058193135055842,"vega":0.022554292494750293,"rho":0.008265995951910136,"breakevenPct":2.736219824596816},{"delta":0.6,"premium":0.30075267243283693,"strike":20.999059159458955,"iv":0.09573670955447082,"gamma":0.6797377463244003,"theta":-0.005097163079026316,"vega":0.022986755263384843,"rho":0.009026754470573668,"breakevenPct":1.0907063687318044},{"delta":0.65,"premium":0.42619807790567726,"strike":20.842252402617902,"iv":0.101854968632942,"gamma":0.6026954670577822,"theta":-0.004624342916745584,"vega":0.020779299160858463,"rho":0.009872933025717857,"breakevenPct":0.9418627457217903},{"delta":0.7,"premium":0.5516434833785173,"strike":20.685445645776852,"iv":0.10797322771141316,"gamma":0.5256531877911641,"theta":-0.004151522754464852,"vega":0.01857184305833209,"rho":0.010719111580862042,"breakevenPct":0.7930191227117765},{"delta":0.75,"premium":0.6770888888513577,"strike":20.528638888935802,"iv":0.11409148678988433,"gamma":0.44861090852454594,"theta":-0.0036787025921841193,"vega":0.01636438695580571,"rho":0.01156529013600623,"breakevenPct":0.6441754997017625},{"delta":0.8,"premium":0.802534294324198,"strike":20.371832132094752,"iv":0.12020974586835552,"gamma":0.3715686292579277,"theta":-0.0032058824299033865,"vega":0.01415693085327933,"rho":0.012411468691150417,"breakevenPct":0.4953318766917484},{"delta":0.85,"premium":0.927979699797038,"strike":20.215025375253703,"iv":0.12632800494682667,"gamma":0.2945263499913098,"theta":-0.002733062267622655,"vega":0.01194947475075296,"rho":0.013257647246294602,"breakevenPct":0.34648825368173464},{"delta":0.9,"premium":1.0534251052698784,"strike":20.058218618412653,"iv":0.13244626402529786,"gamma":0.2174840707246915,"theta":-0.0022602421053419222,"vega":0.009742018648226578,"rho":0.01410382580143879,"breakevenPct":0.19764463067172044}],"put":[{"delta":0.1,"premium":0.36075058891973555,"strike":15.806466431154808,"iv":0.9738697264025937,"gamma":0.033659402097443086,"theta":-0.018486214815894523,"vega":0.010243101044496206,"rho":-0.0019975307087593906,"breakevenPct":26.693327753986367},{"delta":0.15,"premium":0.3857180989962752,"strike":17.09885416619969,"iv":0.8131237244760007,"gamma":0.07976336725363126,"theta":-0.018009992117325103,"vega":0.0137550838692157,"rho":-0.0028991722621338556,"breakevenPct":20.67804429424103},{"delta":0.2,"premium":0.23404457462000386,"strike":19.741401308861526,"iv":0.31896637299723524,"gamma":0.16917743418303094,"theta":-0.008800474877148246,"vega":0.01661742831310025,"rho":-0.0037082934350764468,"breakevenPct":7.416436951867475},{"delta":0.25,"premium":0.45139770994900436,"strike":19.236022900509955,"iv":0.5161209566745223,"gamma":0.13355037371422568,"theta":-0.015409814244960705,"vega":0.018461581435712655,"rho":-0.004690979418085598,"breakevenPct":10.846581914755811},{"delta":0.3,"premium":0.40204188735555046,"strike":19.729581126444497,"iv":0.4118061954337494,"gamma":0.2252542422888687,"theta":-0.012441203655995764,"vega":0.019815363910331386,"rho":-0.005583301890591902,"breakevenPct":8.269865974898224},{"delta":0.35,"premium":0.3526860647620965,"strike":20.223139352379036,"iv":0.3074914341929766,"gamma":0.3169581108635117,"theta":-0.009472593067030823,"vega":0.021169146384950117,"rho":-0.006475624363098206,"breakevenPct":5.693150035040636},{"delta":0.4,"premium":0.30333024216864257,"strike":20.716697578313575,"iv":0.2031766729522036,"gamma":0.4086619794381549,"theta":-0.006503982478065875,"vega":0.02252292885956885,"rho":-0.007367946835604511,"breakevenPct":3.1164340951830454},{"delta":0.45,"premium":0.3197219808861859,"strike":21.061685490877498,"iv":0.14573657688966118,"gamma":0.4499251954821894,"theta":-0.0047383145091225015,"vega":0.02296689834926151,"rho":-0.008258923278652113,"breakevenPct":1.5568888942035455},{"delta":0.5,"premium":0.42470315667535474,"strike":21.20648711265566,"iv":0.15145624094989865,"gamma":0.423223776426296,"theta":-0.004593512887344338,"vega":0.02218496959165943,"rho":-0.009148086057593388,"breakevenPct":1.3678976934964033},{"delta":0.55,"premium":0.5296843324645237,"strike":21.351288734433826,"iv":0.15717590501013612,"gamma":0.39652235737040253,"theta":-0.004448711265566174,"vega":0.021403040834057342,"rho":-0.010037248836534667,"breakevenPct":1.178906492789261},{"delta":0.6,"premium":0.6346655082536923,"strike":21.49609035621199,"iv":0.16289556907037359,"gamma":0.36982093831450913,"theta":-0.004303909643788011,"vega":0.020621112076455256,"rho":-0.01092641161547594,"breakevenPct":0.9899152920821189},{"delta":0.65,"premium":0.7396466840428613,"strike":21.640891977990155,"iv":0.16861523313061105,"gamma":0.34311951925861567,"theta":-0.004159108022009846,"vega":0.01983918331885317,"rho":-0.011815574394417216,"breakevenPct":0.8009240913749764},{"delta":0.7,"premium":0.8446278598320299,"strike":21.78569359976832,"iv":0.17433489719084852,"gamma":0.3164181002027223,"theta":-0.0040143064002316825,"vega":0.019057254561251086,"rho":-0.012704737173358491,"breakevenPct":0.6119328906678345},{"delta":0.75,"premium":0.9496090356211989,"strike":21.93049522154648,"iv":0.180054561251086,"gamma":0.2897166811468288,"theta":-0.003869504778453519,"vega":0.018275325803649,"rho":-0.013593899952299768,"breakevenPct":0.42294168996069215},{"delta":0.8,"premium":1.401234567901235,"strike":22.401234567901234,"iv":0.22621358024691363,"gamma":0.22257283950617274,"theta":-0.004361728395061729,"vega":0.016535802469135802,"rho":-0.014715058136460908,"breakevenPct":0.3322259136212638},{"delta":0.85,"premium":2.695757575757577,"strike":23.67878787878788,"iv":0.3676351515151516,"gamma":0.1098684848484848,"theta":-0.0065575757575757595,"vega":0.01382121212121212,"rho":-0.016455649224501632,"breakevenPct":0.41276552904459574},{"delta":0.9,"premium":5.426829268292691,"strike":26.426829268292693,"iv":0.580014634146342,"gamma":0.051230487804877975,"theta":-0.007756097560975614,"vega":0.010443902439024384,"rho":-0.019390830614581894,"breakevenPct":0.3322259136212638}]},"raw":{"call":[{"delta":0.1,"premium":0.06220258409170267,"strike":26.095173090655145,"iv":0.4043463224080378,"gamma":0.15436304990966987,"theta":-0.004704283150341295,"vega":0.009604753741708279,"rho":0.0014347534464443003,"breakevenPct":24.14511473539083},{"delta":0.15,"premium":0.07156610353574207,"strike":23.09884686856254,"iv":0.2136520440636548,"gamma":0.25753764690874204,"theta":-0.004290170982324157,"vega":0.013475833693954917,"rho":0.0021389586079785705,"breakevenPct":9.968737409104314},{"delta":0.2,"premium":0.475,"strike":26.18879459627834,"iv":0.7965413073048354,"gamma":0.05945698172009543,"theta":-0.023334495450607066,"vega":0.016580402066693877,"rho":0.0028886359642149436,"breakevenPct":26.548621719403606},{"delta":0.25,"premium":0.475,"strike":23.9447882559884,"iv":0.5831960556519407,"gamma":0.09225196214417908,"theta":-0.019594768947118025,"vega":0.018816160550937978,"rho":0.003683187895226563,"breakevenPct":15.89837805405031},{"delta":0.3,"premium":0.4681277297355542,"strike":22.921459768406333,"iv":0.4620351631791848,"gamma":0.14267207160692416,"theta":-0.016908259206765322,"vega":0.0203123030317236,"rho":0.00446478142810395,"breakevenPct":11.008958225637825},{"delta":0.35,"premium":0.4400783921086683,"strike":22.600895909813353,"iv":0.4009181856718133,"gamma":0.23234973733816805,"theta":-0.014938245992423426,"vega":0.02076070092432894,"rho":0.005225024332865187,"breakevenPct":9.354410545429623},{"delta":0.4,"premium":0.4120290544817824,"strike":22.28033205122037,"iv":0.33980120816444176,"gamma":0.322027403069412,"theta":-0.01296823277808153,"vega":0.021209098816934276,"rho":0.0059852672376264245,"breakevenPct":7.699862865221421},{"delta":0.45,"premium":0.38397971685489646,"strike":21.959768192627386,"iv":0.27868423065707026,"gamma":0.4117050688006558,"theta":-0.010998219563739635,"vega":0.021657496709539616,"rho":0.00674551014238766,"breakevenPct":6.04531518501322},{"delta":0.5,"premium":0.3559303792280105,"strike":21.639204334034407,"iv":0.21756725314969877,"gamma":0.5013827345318997,"theta":-0.00902820634939774,"vega":0.022105894602144953,"rho":0.007505753047148898,"breakevenPct":4.3907675048050185},{"delta":0.55,"premium":0.3278810416011246,"strike":21.318640475441423,"iv":0.15645027564232722,"gamma":0.5910604002631437,"theta":-0.007058193135055842,"vega":0.022554292494750293,"rho":0.008265995951910136,"breakevenPct":2.736219824596816},{"delta":0.6,"premium":0.30075267243283693,"strike":20.999059159458955,"iv":0.09573670955447082,"gamma":0.6797377463244003,"theta":-0.005097163079026316,"vega":0.022986755263384843,"rho":0.009026754470573668,"breakevenPct":1.0907063687318044},{"delta":0.65,"premium":0.42619807790567726,"strike":20.842252402617902,"iv":0.101854968632942,"gamma":0.6026954670577822,"theta":-0.004624342916745584,"vega":0.020779299160858463,"rho":0.009872933025717857,"breakevenPct":0.9418627457217903},{"delta":0.7,"premium":0.5516434833785173,"strike":20.685445645776852,"iv":0.10797322771141316,"gamma":0.5256531877911641,"theta":-0.004151522754464852,"vega":0.01857184305833209,"rho":0.010719111580862042,"breakevenPct":0.7930191227117765},{"delta":0.75,"premium":0.6770888888513577,"strike":20.528638888935802,"iv":0.11409148678988433,"gamma":0.44861090852454594,"theta":-0.0036787025921841193,"vega":0.01636438695580571,"rho":0.01156529013600623,"breakevenPct":0.6441754997017625},{"delta":0.8,"premium":0.802534294324198,"strike":20.371832132094752,"iv":0.12020974586835552,"gamma":0.3715686292579277,"theta":-0.0032058824299033865,"vega":0.01415693085327933,"rho":0.012411468691150417,"breakevenPct":0.4953318766917484},{"delta":0.85,"premium":0.927979699797038,"strike":20.215025375253703,"iv":0.12632800494682667,"gamma":0.2945263499913098,"theta":-0.002733062267622655,"vega":0.01194947475075296,"rho":0.013257647246294602,"breakevenPct":0.34648825368173464},{"delta":0.9,"premium":1.0534251052698784,"strike":20.058218618412653,"iv":0.13244626402529786,"gamma":0.2174840707246915,"theta":-0.0022602421053419222,"vega":0.009742018648226578,"rho":0.01410382580143879,"breakevenPct":0.19764463067172044}],"put":[{"delta":0.1,"premium":0.36075058891973555,"strike":15.806466431154808,"iv":0.9738697264025937,"gamma":0.033659402097443086,"theta":-0.018486214815894523,"vega":0.010243101044496206,"rho":-0.0019975307087593906,"breakevenPct":26.693327753986367},{"delta":0.15,"premium":0.3857180989962752,"strike":17.09885416619969,"iv":0.8131237244760007,"gamma":0.07976336725363126,"theta":-0.018009992117325103,"vega":0.0137550838692157,"rho":-0.0028991722621338556,"breakevenPct":20.67804429424103},{"delta":0.2,"premium":0.23404457462000386,"strike":19.741401308861526,"iv":0.31896637299723524,"gamma":0.16917743418303094,"theta":-0.008800474877148246,"vega":0.01661742831310025,"rho":-0.0037082934350764468,"breakevenPct":7.416436951867475},{"delta":0.25,"premium":0.45139770994900436,"strike":19.236022900509955,"iv":0.5161209566745223,"gamma":0.13355037371422568,"theta":-0.015409814244960705,"vega":0.018461581435712655,"rho":-0.004690979418085598,"breakevenPct":10.846581914755811},{"delta":0.3,"premium":0.40204188735555046,"strike":19.729581126444497,"iv":0.4118061954337494,"gamma":0.2252542422888687,"theta":-0.012441203655995764,"vega":0.019815363910331386,"rho":-0.005583301890591902,"breakevenPct":8.269865974898224},{"delta":0.35,"premium":0.3526860647620965,"strike":20.223139352379036,"iv":0.3074914341929766,"gamma":0.3169581108635117,"theta":-0.009472593067030823,"vega":0.021169146384950117,"rho":-0.006475624363098206,"breakevenPct":5.693150035040636},{"delta":0.4,"premium":0.30333024216864257,"strike":20.716697578313575,"iv":0.2031766729522036,"gamma":0.4086619794381549,"theta":-0.006503982478065875,"vega":0.02252292885956885,"rho":-0.007367946835604511,"breakevenPct":3.1164340951830454},{"delta":0.45,"premium":0.3197219808861859,"strike":21.061685490877498,"iv":0.14573657688966118,"gamma":0.4499251954821894,"theta":-0.0047383145091225015,"vega":0.02296689834926151,"rho":-0.008258923278652113,"breakevenPct":1.5568888942035455},{"delta":0.5,"premium":0.42470315667535474,"strike":21.20648711265566,"iv":0.15145624094989865,"gamma":0.423223776426296,"theta":-0.004593512887344338,"vega":0.02218496959165943,"rho":-0.009148086057593388,"breakevenPct":1.3678976934964033},{"delta":0.55,"premium":0.5296843324645237,"strike":21.351288734433826,"iv":0.15717590501013612,"gamma":0.39652235737040253,"theta":-0.004448711265566174,"vega":0.021403040834057342,"rho":-0.010037248836534667,"breakevenPct":1.178906492789261},{"delta":0.6,"premium":0.6346655082536923,"strike":21.49609035621199,"iv":0.16289556907037359,"gamma":0.36982093831450913,"theta":-0.004303909643788011,"vega":0.020621112076455256,"rho":-0.01092641161547594,"breakevenPct":0.9899152920821189},{"delta":0.65,"premium":0.7396466840428613,"strike":21.640891977990155,"iv":0.16861523313061105,"gamma":0.34311951925861567,"theta":-0.004159108022009846,"vega":0.01983918331885317,"rho":-0.011815574394417216,"breakevenPct":0.8009240913749764},{"delta":0.7,"premium":0.8446278598320299,"strike":21.78569359976832,"iv":0.17433489719084852,"gamma":0.3164181002027223,"theta":-0.0040143064002316825,"vega":0.019057254561251086,"rho":-0.012704737173358491,"breakevenPct":0.6119328906678345},{"delta":0.75,"premium":0.9496090356211989,"strike":21.93049522154648,"iv":0.180054561251086,"gamma":0.2897166811468288,"theta":-0.003869504778453519,"vega":0.018275325803649,"rho":-0.013593899952299768,"breakevenPct":0.42294168996069215},{"delta":0.8,"premium":1.401234567901235,"strike":22.401234567901234,"iv":0.22621358024691363,"gamma":0.22257283950617274,"theta":-0.004361728395061729,"vega":0.016535802469135802,"rho":-0.014715058136460908,"breakevenPct":0.3322259136212638},{"delta":0.85,"premium":2.695757575757577,"strike":23.67878787878788,"iv":0.3676351515151516,"gamma":0.1098684848484848,"theta":-0.0065575757575757595,"vega":0.01382121212121212,"rho":-0.016455649224501632,"breakevenPct":0.41276552904459574},{"delta":0.9,"premium":5.426829268292691,"strike":26.426829268292693,"iv":0.580014634146342,"gamma":0.051230487804877975,"theta":-0.007756097560975614,"vega":0.010443902439024384,"rho":-0.019390830614581894,"breakevenPct":0.3322259136212638}]}},"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"}}