{"symbol":"SPMB","url":"https://intraalpha.com/companies/SPMB","capturedAt":"2026-10-23T04:06:22.159Z","state":"ready","quote":{"symbol":"SPMB","last_price":21.56,"prev_close":21.36,"regular_close":21.56,"change":0.2,"change_pct":0.9363,"regular_change":0.2,"regular_change_pct":0.9363,"extended_change":0,"extended_change_pct":0,"bid":18.28,"ask":32.09,"bid_size":100,"ask_size":100,"volume":2797885,"vwap":21.543711,"open":21.48,"high":21.6,"low":21.46,"close":21.56,"trade_count":4280,"last_trade_at":"2026-10-23T00:00:00.130750778Z","last_quote_at":"2026-10-23T00:00:00.209605094Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:06:15.448995493-04:00","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":6800000000,"net_expense_ratio":0.0004,"portfolio_turnover":0.15,"dividend_yield":0.044,"inception_date":"2009-01-15","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:06:21.727069+00:00"},"optionObservedAt":"2026-10-22T19:55:01.751Z","bars":[{"c":21.35,"h":21.35,"l":21.35,"n":2,"o":21.35,"t":"2026-10-16T13:25:00Z","v":200,"vw":21.35},{"c":21.355,"h":21.36,"l":21.34,"n":39,"o":21.35,"t":"2026-10-16T13:30:00Z","v":62637,"vw":21.345215},{"c":21.3739,"h":21.375,"l":21.3535,"n":29,"o":21.36,"t":"2026-10-16T13:35:00Z","v":13062,"vw":21.367434},{"c":21.385,"h":21.39,"l":21.375,"n":37,"o":21.375,"t":"2026-10-16T13:40:00Z","v":14070,"vw":21.387042},{"c":21.39,"h":21.39,"l":21.38,"n":67,"o":21.385,"t":"2026-10-16T13:45:00Z","v":42488,"vw":21.389247},{"c":21.4101,"h":21.415,"l":21.395,"n":141,"o":21.395,"t":"2026-10-16T13:50:00Z","v":58099,"vw":21.400267},{"c":21.41,"h":21.415,"l":21.41,"n":54,"o":21.41,"t":"2026-10-16T13:55:00Z","v":19307,"vw":21.412814},{"c":21.435,"h":21.445,"l":21.42,"n":212,"o":21.42,"t":"2026-10-16T14:00:00Z","v":119312,"vw":21.436558},{"c":21.425,"h":21.43,"l":21.42,"n":18,"o":21.43,"t":"2026-10-16T14:05:00Z","v":7878,"vw":21.422792},{"c":21.43,"h":21.44,"l":21.43,"n":46,"o":21.43,"t":"2026-10-16T14:10:00Z","v":3778,"vw":21.431355},{"c":21.415,"h":21.425,"l":21.4141,"n":14,"o":21.425,"t":"2026-10-16T14:15:00Z","v":6462,"vw":21.417711},{"c":21.425,"h":21.425,"l":21.4113,"n":15,"o":21.415,"t":"2026-10-16T14:20:00Z","v":6159,"vw":21.418847},{"c":21.425,"h":21.43,"l":21.4238,"n":11,"o":21.4241,"t":"2026-10-16T14:25:00Z","v":6371,"vw":21.4271},{"c":21.4199,"h":21.4297,"l":21.4141,"n":27,"o":21.425,"t":"2026-10-16T14:30:00Z","v":3889,"vw":21.419303},{"c":21.405,"h":21.4168,"l":21.4045,"n":20,"o":21.4102,"t":"2026-10-16T14:35:00Z","v":6984,"vw":21.407659},{"c":21.415,"h":21.415,"l":21.405,"n":25,"o":21.405,"t":"2026-10-16T14:40:00Z","v":3773,"vw":21.410106},{"c":21.4,"h":21.4199,"l":21.4,"n":47,"o":21.415,"t":"2026-10-16T14:45:00Z","v":15411,"vw":21.411043},{"c":21.415,"h":21.416,"l":21.395,"n":137,"o":21.395,"t":"2026-10-16T14:50:00Z","v":128729,"vw":21.406589},{"c":21.415,"h":21.42,"l":21.405,"n":61,"o":21.4171,"t":"2026-10-16T14:55:00Z","v":32508,"vw":21.409853},{"c":21.415,"h":21.42,"l":21.415,"n":12,"o":21.415,"t":"2026-10-16T15:00:00Z","v":4021,"vw":21.415519},{"c":21.4375,"h":21.44,"l":21.415,"n":109,"o":21.42,"t":"2026-10-16T15:05:00Z","v":51919,"vw":21.430003},{"c":21.43,"h":21.445,"l":21.43,"n":122,"o":21.44,"t":"2026-10-16T15:10:00Z","v":82846,"vw":21.438347},{"c":21.429,"h":21.435,"l":21.425,"n":35,"o":21.4301,"t":"2026-10-16T15:15:00Z","v":30669,"vw":21.429752},{"c":21.425,"h":21.44,"l":21.425,"n":40,"o":21.43,"t":"2026-10-16T15:20:00Z","v":16573,"vw":21.431364},{"c":21.425,"h":21.425,"l":21.415,"n":76,"o":21.42,"t":"2026-10-16T15:25:00Z","v":74441,"vw":21.420426},{"c":21.4299,"h":21.4299,"l":21.4299,"n":1,"o":21.4299,"t":"2026-10-16T15:30:00Z","v":194,"vw":21.4299},{"c":21.415,"h":21.42,"l":21.415,"n":19,"o":21.42,"t":"2026-10-16T15:35:00Z","v":2865,"vw":21.416461},{"c":21.415,"h":21.42,"l":21.41,"n":48,"o":21.4141,"t":"2026-10-16T15:40:00Z","v":14667,"vw":21.417415},{"c":21.4,"h":21.415,"l":21.4,"n":63,"o":21.41,"t":"2026-10-16T15:45:00Z","v":42368,"vw":21.408034},{"c":21.405,"h":21.4068,"l":21.3999,"n":17,"o":21.3999,"t":"2026-10-16T15:50:00Z","v":32489,"vw":21.400133},{"c":21.395,"h":21.405,"l":21.395,"n":28,"o":21.405,"t":"2026-10-16T15:55:00Z","v":24644,"vw":21.400256},{"c":21.3801,"h":21.395,"l":21.3799,"n":33,"o":21.395,"t":"2026-10-16T16:00:00Z","v":44047,"vw":21.381598},{"c":21.385,"h":21.385,"l":21.38,"n":84,"o":21.385,"t":"2026-10-16T16:05:00Z","v":99647,"vw":21.381921},{"c":21.375,"h":21.3898,"l":21.375,"n":48,"o":21.385,"t":"2026-10-16T16:10:00Z","v":40612,"vw":21.38199},{"c":21.35,"h":21.375,"l":21.35,"n":69,"o":21.375,"t":"2026-10-16T16:15:00Z","v":27305,"vw":21.361323},{"c":21.35,"h":21.355,"l":21.345,"n":103,"o":21.3501,"t":"2026-10-16T16:20:00Z","v":74757,"vw":21.349785},{"c":21.3455,"h":21.35,"l":21.345,"n":107,"o":21.35,"t":"2026-10-16T16:25:00Z","v":30882,"vw":21.345102},{"c":21.34,"h":21.3453,"l":21.33,"n":64,"o":21.345,"t":"2026-10-16T16:30:00Z","v":123926,"vw":21.335718},{"c":21.3399,"h":21.34,"l":21.3348,"n":24,"o":21.34,"t":"2026-10-16T16:35:00Z","v":23364,"vw":21.33945},{"c":21.3468,"h":21.35,"l":21.335,"n":92,"o":21.3399,"t":"2026-10-16T16:40:00Z","v":50451,"vw":21.340874},{"c":21.335,"h":21.35,"l":21.335,"n":16,"o":21.345,"t":"2026-10-16T16:45:00Z","v":16985,"vw":21.341572},{"c":21.335,"h":21.34,"l":21.325,"n":40,"o":21.33,"t":"2026-10-16T16:50:00Z","v":15490,"vw":21.332117},{"c":21.3438,"h":21.35,"l":21.34,"n":30,"o":21.34,"t":"2026-10-16T16:55:00Z","v":30277,"vw":21.343035},{"c":21.3599,"h":21.3599,"l":21.345,"n":24,"o":21.345,"t":"2026-10-16T17:00:00Z","v":37441,"vw":21.347695},{"c":21.365,"h":21.37,"l":21.354,"n":152,"o":21.355,"t":"2026-10-16T17:05:00Z","v":41539,"vw":21.360877},{"c":21.365,"h":21.375,"l":21.355,"n":118,"o":21.37,"t":"2026-10-16T17:10:00Z","v":177756,"vw":21.365018},{"c":21.375,"h":21.375,"l":21.3501,"n":120,"o":21.365,"t":"2026-10-16T17:15:00Z","v":89980,"vw":21.364064},{"c":21.375,"h":21.3897,"l":21.375,"n":215,"o":21.375,"t":"2026-10-16T17:20:00Z","v":110220,"vw":21.380061},{"c":21.3699,"h":21.3753,"l":21.365,"n":142,"o":21.375,"t":"2026-10-16T17:25:00Z","v":98624,"vw":21.3701},{"c":21.38,"h":21.38,"l":21.3601,"n":82,"o":21.3601,"t":"2026-10-16T17:30:00Z","v":29865,"vw":21.373128},{"c":21.3645,"h":21.375,"l":21.3645,"n":127,"o":21.375,"t":"2026-10-16T17:35:00Z","v":72296,"vw":21.373527},{"c":21.385,"h":21.39,"l":21.37,"n":157,"o":21.37,"t":"2026-10-16T17:40:00Z","v":65598,"vw":21.379338},{"c":21.3747,"h":21.386,"l":21.3747,"n":36,"o":21.3801,"t":"2026-10-16T17:45:00Z","v":14423,"vw":21.37952},{"c":21.3799,"h":21.38,"l":21.3747,"n":19,"o":21.38,"t":"2026-10-16T17:50:00Z","v":2363,"vw":21.378427},{"c":21.375,"h":21.3757,"l":21.375,"n":3,"o":21.3757,"t":"2026-10-16T17:55:00Z","v":476,"vw":21.375258},{"c":21.3757,"h":21.385,"l":21.3701,"n":91,"o":21.38,"t":"2026-10-16T18:00:00Z","v":84135,"vw":21.377998},{"c":21.37,"h":21.38,"l":21.37,"n":36,"o":21.37,"t":"2026-10-16T18:05:00Z","v":14844,"vw":21.372289},{"c":21.365,"h":21.37,"l":21.3601,"n":28,"o":21.365,"t":"2026-10-16T18:10:00Z","v":10678,"vw":21.365826},{"c":21.3698,"h":21.37,"l":21.364,"n":21,"o":21.3642,"t":"2026-10-16T18:15:00Z","v":9540,"vw":21.366821},{"c":21.3799,"h":21.3799,"l":21.37,"n":43,"o":21.37,"t":"2026-10-16T18:20:00Z","v":30454,"vw":21.371439},{"c":21.365,"h":21.375,"l":21.365,"n":24,"o":21.375,"t":"2026-10-16T18:25:00Z","v":9342,"vw":21.372002},{"c":21.355,"h":21.365,"l":21.355,"n":40,"o":21.3641,"t":"2026-10-16T18:30:00Z","v":9598,"vw":21.360192},{"c":21.355,"h":21.36,"l":21.352,"n":54,"o":21.355,"t":"2026-10-16T18:35:00Z","v":26460,"vw":21.358145},{"c":21.36,"h":21.36,"l":21.3501,"n":16,"o":21.36,"t":"2026-10-16T18:40:00Z","v":2763,"vw":21.355951},{"c":21.355,"h":21.36,"l":21.355,"n":12,"o":21.355,"t":"2026-10-16T18:45:00Z","v":3753,"vw":21.356716},{"c":21.36,"h":21.36,"l":21.35,"n":29,"o":21.3501,"t":"2026-10-16T18:50:00Z","v":43987,"vw":21.357494},{"c":21.36,"h":21.375,"l":21.36,"n":17,"o":21.37,"t":"2026-10-16T18:55:00Z","v":58185,"vw":21.362397},{"c":21.3899,"h":21.3899,"l":21.37,"n":133,"o":21.37,"t":"2026-10-16T19:00:00Z","v":189734,"vw":21.379041},{"c":21.385,"h":21.385,"l":21.385,"n":4,"o":21.385,"t":"2026-10-16T19:05:00Z","v":248,"vw":21.385},{"c":21.385,"h":21.3863,"l":21.38,"n":43,"o":21.3857,"t":"2026-10-16T19:10:00Z","v":9150,"vw":21.382907},{"c":21.3804,"h":21.3899,"l":21.3801,"n":66,"o":21.3841,"t":"2026-10-16T19:15:00Z","v":18187,"vw":21.384748},{"c":21.38,"h":21.3863,"l":21.38,"n":46,"o":21.3859,"t":"2026-10-16T19:20:00Z","v":41201,"vw":21.381493},{"c":21.375,"h":21.3861,"l":21.375,"n":113,"o":21.3801,"t":"2026-10-16T19:25:00Z","v":39281,"vw":21.380279},{"c":21.375,"h":21.38,"l":21.3701,"n":63,"o":21.375,"t":"2026-10-16T19:30:00Z","v":22084,"vw":21.376959},{"c":21.375,"h":21.3799,"l":21.3747,"n":7,"o":21.375,"t":"2026-10-16T19:35:00Z","v":1485,"vw":21.375262},{"c":21.375,"h":21.38,"l":21.3745,"n":35,"o":21.375,"t":"2026-10-16T19:40:00Z","v":5045,"vw":21.375345},{"c":21.38,"h":21.38,"l":21.375,"n":27,"o":21.38,"t":"2026-10-16T19:45:00Z","v":5767,"vw":21.37832},{"c":21.37,"h":21.3799,"l":21.37,"n":163,"o":21.3738,"t":"2026-10-16T19:50:00Z","v":71840,"vw":21.372547},{"c":21.375,"h":21.38,"l":21.37,"n":296,"o":21.3701,"t":"2026-10-16T19:55:00Z","v":102126,"vw":21.374061},{"c":21.38,"h":21.38,"l":21.38,"n":1,"o":21.38,"t":"2026-10-16T20:00:00Z","v":201,"vw":21.38},{"c":21.27,"h":21.27,"l":21.27,"n":1,"o":21.27,"t":"2026-10-16T21:20:00Z","v":100,"vw":21.27},{"c":21.27,"h":21.27,"l":21.27,"n":1,"o":21.27,"t":"2026-10-16T22:05:00Z","v":100,"vw":21.27},{"c":21.296,"h":21.296,"l":21.296,"n":10,"o":21.296,"t":"2026-10-16T22:50:00Z","v":370,"vw":21.296},{"c":21.296,"h":21.4,"l":21.296,"n":3,"o":21.4,"t":"2026-10-16T22:55:00Z","v":410,"vw":21.348},{"c":21.3286,"h":21.3286,"l":21.3286,"n":1,"o":21.3286,"t":"2026-10-19T12:50:00Z","v":100,"vw":21.3286},{"c":21.37,"h":21.37,"l":21.35,"n":21,"o":21.35,"t":"2026-10-19T13:30:00Z","v":12444,"vw":21.359674},{"c":21.3589,"h":21.365,"l":21.355,"n":20,"o":21.36,"t":"2026-10-19T13:35:00Z","v":6361,"vw":21.359418},{"c":21.36,"h":21.36,"l":21.35,"n":21,"o":21.36,"t":"2026-10-19T13:40:00Z","v":3338,"vw":21.359476},{"c":21.35,"h":21.355,"l":21.345,"n":13,"o":21.355,"t":"2026-10-19T13:45:00Z","v":3167,"vw":21.349195},{"c":21.36,"h":21.36,"l":21.345,"n":18,"o":21.355,"t":"2026-10-19T13:50:00Z","v":6127,"vw":21.354178},{"c":21.37,"h":21.37,"l":21.364,"n":15,"o":21.364,"t":"2026-10-19T13:55:00Z","v":9045,"vw":21.367116},{"c":21.3701,"h":21.3701,"l":21.3601,"n":32,"o":21.3701,"t":"2026-10-19T14:00:00Z","v":28158,"vw":21.369624},{"c":21.3699,"h":21.375,"l":21.3603,"n":55,"o":21.375,"t":"2026-10-19T14:05:00Z","v":33070,"vw":21.366322},{"c":21.351,"h":21.37,"l":21.351,"n":19,"o":21.3659,"t":"2026-10-19T14:10:00Z","v":7830,"vw":21.364667},{"c":21.3599,"h":21.36,"l":21.35,"n":30,"o":21.35,"t":"2026-10-19T14:15:00Z","v":10208,"vw":21.353774},{"c":21.345,"h":21.3566,"l":21.3439,"n":25,"o":21.3566,"t":"2026-10-19T14:20:00Z","v":43072,"vw":21.350121},{"c":21.335,"h":21.35,"l":21.33,"n":48,"o":21.345,"t":"2026-10-19T14:25:00Z","v":25789,"vw":21.341998},{"c":21.325,"h":21.3359,"l":21.325,"n":38,"o":21.3359,"t":"2026-10-19T14:30:00Z","v":25981,"vw":21.332172},{"c":21.325,"h":21.3299,"l":21.32,"n":23,"o":21.3237,"t":"2026-10-19T14:35:00Z","v":11628,"vw":21.325487},{"c":21.3199,"h":21.3261,"l":21.315,"n":81,"o":21.325,"t":"2026-10-19T14:40:00Z","v":26672,"vw":21.32025},{"c":21.315,"h":21.315,"l":21.31,"n":34,"o":21.315,"t":"2026-10-19T14:45:00Z","v":25893,"vw":21.310978},{"c":21.315,"h":21.315,"l":21.3139,"n":8,"o":21.3139,"t":"2026-10-19T14:50:00Z","v":3490,"vw":21.314913},{"c":21.315,"h":21.315,"l":21.31,"n":6,"o":21.315,"t":"2026-10-19T14:55:00Z","v":1100,"vw":21.31297},{"c":21.3197,"h":21.3197,"l":21.31,"n":4,"o":21.315,"t":"2026-10-19T15:00:00Z","v":2250,"vw":21.31661},{"c":21.315,"h":21.32,"l":21.31,"n":70,"o":21.315,"t":"2026-10-19T15:05:00Z","v":23336,"vw":21.315084},{"c":21.3129,"h":21.32,"l":21.3129,"n":67,"o":21.315,"t":"2026-10-19T15:10:00Z","v":36595,"vw":21.318135},{"c":21.315,"h":21.32,"l":21.315,"n":28,"o":21.315,"t":"2026-10-19T15:15:00Z","v":7897,"vw":21.315608},{"c":21.32,"h":21.32,"l":21.3142,"n":19,"o":21.3148,"t":"2026-10-19T15:20:00Z","v":4257,"vw":21.319424},{"c":21.33,"h":21.33,"l":21.3201,"n":4,"o":21.3201,"t":"2026-10-19T15:25:00Z","v":5869,"vw":21.329586},{"c":21.315,"h":21.33,"l":21.315,"n":22,"o":21.325,"t":"2026-10-19T15:30:00Z","v":20671,"vw":21.321288},{"c":21.3141,"h":21.32,"l":21.3141,"n":34,"o":21.315,"t":"2026-10-19T15:35:00Z","v":21095,"vw":21.318992},{"c":21.315,"h":21.315,"l":21.31,"n":27,"o":21.315,"t":"2026-10-19T15:40:00Z","v":7858,"vw":21.311097},{"c":21.315,"h":21.32,"l":21.3141,"n":16,"o":21.315,"t":"2026-10-19T15:45:00Z","v":6119,"vw":21.315922},{"c":21.305,"h":21.315,"l":21.305,"n":20,"o":21.315,"t":"2026-10-19T15:50:00Z","v":11591,"vw":21.314201},{"c":21.305,"h":21.3101,"l":21.305,"n":28,"o":21.31,"t":"2026-10-19T15:55:00Z","v":32852,"vw":21.309848},{"c":21.305,"h":21.31,"l":21.3,"n":61,"o":21.31,"t":"2026-10-19T16:00:00Z","v":38672,"vw":21.302578},{"c":21.295,"h":21.3087,"l":21.295,"n":49,"o":21.305,"t":"2026-10-19T16:05:00Z","v":17765,"vw":21.301975},{"c":21.285,"h":21.3,"l":21.285,"n":41,"o":21.295,"t":"2026-10-19T16:10:00Z","v":12323,"vw":21.291759},{"c":21.285,"h":21.285,"l":21.28,"n":36,"o":21.285,"t":"2026-10-19T16:15:00Z","v":6226,"vw":21.283443},{"c":21.285,"h":21.29,"l":21.28,"n":94,"o":21.28,"t":"2026-10-19T16:20:00Z","v":33306,"vw":21.282893},{"c":21.285,"h":21.29,"l":21.283,"n":70,"o":21.285,"t":"2026-10-19T16:25:00Z","v":47773,"vw":21.286628},{"c":21.285,"h":21.2873,"l":21.281,"n":21,"o":21.285,"t":"2026-10-19T16:30:00Z","v":11840,"vw":21.2852},{"c":21.285,"h":21.285,"l":21.2841,"n":16,"o":21.285,"t":"2026-10-19T16:35:00Z","v":11249,"vw":21.284793},{"c":21.285,"h":21.2899,"l":21.285,"n":10,"o":21.2899,"t":"2026-10-19T16:40:00Z","v":1946,"vw":21.285603},{"c":21.2841,"h":21.29,"l":21.2841,"n":12,"o":21.285,"t":"2026-10-19T16:45:00Z","v":1947,"vw":21.286111},{"c":21.285,"h":21.2876,"l":21.285,"n":18,"o":21.2859,"t":"2026-10-19T16:50:00Z","v":7616,"vw":21.285828},{"c":21.29,"h":21.3,"l":21.29,"n":40,"o":21.29,"t":"2026-10-19T16:55:00Z","v":14139,"vw":21.291252},{"c":21.29,"h":21.295,"l":21.285,"n":44,"o":21.2901,"t":"2026-10-19T17:00:00Z","v":49578,"vw":21.289049},{"c":21.285,"h":21.29,"l":21.285,"n":24,"o":21.29,"t":"2026-10-19T17:05:00Z","v":10488,"vw":21.286899},{"c":21.29,"h":21.29,"l":21.2841,"n":28,"o":21.29,"t":"2026-10-19T17:10:00Z","v":14546,"vw":21.289538},{"c":21.285,"h":21.285,"l":21.2845,"n":66,"o":21.285,"t":"2026-10-19T17:15:00Z","v":21751,"vw":21.284993},{"c":21.29,"h":21.29,"l":21.285,"n":18,"o":21.285,"t":"2026-10-19T17:20:00Z","v":5623,"vw":21.287261},{"c":21.2959,"h":21.2999,"l":21.28,"n":26,"o":21.285,"t":"2026-10-19T17:25:00Z","v":13320,"vw":21.290141},{"c":21.2836,"h":21.295,"l":21.2836,"n":27,"o":21.295,"t":"2026-10-19T17:30:00Z","v":16111,"vw":21.289049},{"c":21.295,"h":21.295,"l":21.285,"n":45,"o":21.285,"t":"2026-10-19T17:35:00Z","v":26768,"vw":21.288103},{"c":21.293,"h":21.295,"l":21.29,"n":30,"o":21.295,"t":"2026-10-19T17:40:00Z","v":23551,"vw":21.290459},{"c":21.291,"h":21.3,"l":21.29,"n":30,"o":21.295,"t":"2026-10-19T17:45:00Z","v":21452,"vw":21.29252},{"c":21.295,"h":21.2961,"l":21.2901,"n":48,"o":21.2961,"t":"2026-10-19T17:50:00Z","v":13163,"vw":21.294694},{"c":21.295,"h":21.3,"l":21.2944,"n":36,"o":21.295,"t":"2026-10-19T17:55:00Z","v":33878,"vw":21.298756},{"c":21.305,"h":21.305,"l":21.2941,"n":33,"o":21.295,"t":"2026-10-19T18:00:00Z","v":14989,"vw":21.295557},{"c":21.305,"h":21.3099,"l":21.3003,"n":20,"o":21.305,"t":"2026-10-19T18:05:00Z","v":13755,"vw":21.304458},{"c":21.305,"h":21.3099,"l":21.301,"n":26,"o":21.305,"t":"2026-10-19T18:10:00Z","v":13364,"vw":21.305287},{"c":21.305,"h":21.305,"l":21.3028,"n":12,"o":21.3028,"t":"2026-10-19T18:15:00Z","v":2105,"vw":21.304046},{"c":21.305,"h":21.305,"l":21.3032,"n":22,"o":21.305,"t":"2026-10-19T18:20:00Z","v":7750,"vw":21.304029},{"c":21.305,"h":21.31,"l":21.3038,"n":65,"o":21.305,"t":"2026-10-19T18:25:00Z","v":87743,"vw":21.306453},{"c":21.315,"h":21.32,"l":21.3099,"n":32,"o":21.31,"t":"2026-10-19T18:30:00Z","v":40310,"vw":21.31251},{"c":21.315,"h":21.315,"l":21.315,"n":19,"o":21.315,"t":"2026-10-19T18:35:00Z","v":2912,"vw":21.315},{"c":21.3136,"h":21.32,"l":21.3102,"n":26,"o":21.32,"t":"2026-10-19T18:40:00Z","v":10089,"vw":21.312053},{"c":21.325,"h":21.325,"l":21.3101,"n":31,"o":21.315,"t":"2026-10-19T18:45:00Z","v":36678,"vw":21.32068},{"c":21.32,"h":21.329,"l":21.3101,"n":75,"o":21.32,"t":"2026-10-19T18:50:00Z","v":209083,"vw":21.317927},{"c":21.3101,"h":21.3157,"l":21.31,"n":19,"o":21.315,"t":"2026-10-19T18:55:00Z","v":25402,"vw":21.310885},{"c":21.305,"h":21.305,"l":21.3,"n":33,"o":21.305,"t":"2026-10-19T19:00:00Z","v":17968,"vw":21.30435},{"c":21.305,"h":21.305,"l":21.3,"n":29,"o":21.305,"t":"2026-10-19T19:05:00Z","v":20295,"vw":21.302757},{"c":21.303,"h":21.305,"l":21.3,"n":57,"o":21.3,"t":"2026-10-19T19:10:00Z","v":21079,"vw":21.303657},{"c":21.3029,"h":21.305,"l":21.3,"n":82,"o":21.305,"t":"2026-10-19T19:15:00Z","v":18400,"vw":21.304612},{"c":21.295,"h":21.305,"l":21.2903,"n":158,"o":21.305,"t":"2026-10-19T19:20:00Z","v":19128,"vw":21.302439},{"c":21.295,"h":21.3,"l":21.29,"n":83,"o":21.2999,"t":"2026-10-19T19:25:00Z","v":37620,"vw":21.294358},{"c":21.295,"h":21.3,"l":21.2934,"n":80,"o":21.295,"t":"2026-10-19T19:30:00Z","v":24373,"vw":21.296744},{"c":21.295,"h":21.2976,"l":21.2924,"n":210,"o":21.295,"t":"2026-10-19T19:35:00Z","v":34173,"vw":21.295174},{"c":21.295,"h":21.295,"l":21.29,"n":178,"o":21.295,"t":"2026-10-19T19:40:00Z","v":17873,"vw":21.294665},{"c":21.3,"h":21.3,"l":21.294,"n":74,"o":21.295,"t":"2026-10-19T19:45:00Z","v":10560,"vw":21.296808},{"c":21.305,"h":21.305,"l":21.295,"n":170,"o":21.3,"t":"2026-10-19T19:50:00Z","v":60889,"vw":21.303144},{"c":21.31,"h":21.31,"l":21.3,"n":232,"o":21.305,"t":"2026-10-19T19:55:00Z","v":45766,"vw":21.306357},{"c":21.3,"h":21.3,"l":21.3,"n":5,"o":21.3,"t":"2026-10-19T20:00:00Z","v":8794,"vw":21.3},{"c":21.29,"h":21.29,"l":21.27,"n":12,"o":21.27,"t":"2026-10-19T20:25:00Z","v":1480,"vw":21.286429},{"c":21.34,"h":21.34,"l":21.34,"n":6,"o":21.34,"t":"2026-10-20T13:25:00Z","v":1700,"vw":21.34},{"c":21.345,"h":21.35,"l":21.335,"n":30,"o":21.35,"t":"2026-10-20T13:30:00Z","v":33050,"vw":21.346706},{"c":21.335,"h":21.345,"l":21.335,"n":37,"o":21.345,"t":"2026-10-20T13:35:00Z","v":7286,"vw":21.342595},{"c":21.35,"h":21.355,"l":21.3301,"n":31,"o":21.335,"t":"2026-10-20T13:40:00Z","v":10950,"vw":21.345206},{"c":21.345,"h":21.36,"l":21.34,"n":177,"o":21.355,"t":"2026-10-20T13:45:00Z","v":167512,"vw":21.341994},{"c":21.335,"h":21.345,"l":21.335,"n":194,"o":21.345,"t":"2026-10-20T13:50:00Z","v":105460,"vw":21.341324},{"c":21.345,"h":21.345,"l":21.33,"n":61,"o":21.335,"t":"2026-10-20T13:55:00Z","v":66191,"vw":21.338427},{"c":21.335,"h":21.345,"l":21.335,"n":21,"o":21.345,"t":"2026-10-20T14:00:00Z","v":26639,"vw":21.341997},{"c":21.335,"h":21.335,"l":21.3326,"n":41,"o":21.335,"t":"2026-10-20T14:05:00Z","v":23686,"vw":21.333577},{"c":21.345,"h":21.35,"l":21.335,"n":129,"o":21.335,"t":"2026-10-20T14:10:00Z","v":45743,"vw":21.340955},{"c":21.3599,"h":21.365,"l":21.35,"n":61,"o":21.35,"t":"2026-10-20T14:15:00Z","v":23556,"vw":21.359204},{"c":21.385,"h":21.385,"l":21.37,"n":72,"o":21.37,"t":"2026-10-20T14:20:00Z","v":29839,"vw":21.375896},{"c":21.395,"h":21.395,"l":21.38,"n":157,"o":21.385,"t":"2026-10-20T14:25:00Z","v":53341,"vw":21.385105},{"c":21.375,"h":21.4,"l":21.375,"n":85,"o":21.395,"t":"2026-10-20T14:30:00Z","v":40516,"vw":21.384309},{"c":21.375,"h":21.385,"l":21.3743,"n":100,"o":21.38,"t":"2026-10-20T14:35:00Z","v":44534,"vw":21.380415},{"c":21.3743,"h":21.38,"l":21.37,"n":62,"o":21.375,"t":"2026-10-20T14:40:00Z","v":35557,"vw":21.376127},{"c":21.365,"h":21.3705,"l":21.3601,"n":15,"o":21.3705,"t":"2026-10-20T14:45:00Z","v":1433,"vw":21.364705},{"c":21.365,"h":21.365,"l":21.3601,"n":22,"o":21.365,"t":"2026-10-20T14:50:00Z","v":6312,"vw":21.364538},{"c":21.365,"h":21.3697,"l":21.3644,"n":14,"o":21.365,"t":"2026-10-20T14:55:00Z","v":1986,"vw":21.365384},{"c":21.3601,"h":21.375,"l":21.3601,"n":71,"o":21.3695,"t":"2026-10-20T15:00:00Z","v":70426,"vw":21.370633},{"c":21.365,"h":21.3699,"l":21.3641,"n":30,"o":21.3699,"t":"2026-10-20T15:05:00Z","v":60946,"vw":21.365449},{"c":21.355,"h":21.365,"l":21.35,"n":108,"o":21.36,"t":"2026-10-20T15:10:00Z","v":61568,"vw":21.360097},{"c":21.355,"h":21.36,"l":21.35,"n":26,"o":21.355,"t":"2026-10-20T15:15:00Z","v":4466,"vw":21.352519},{"c":21.355,"h":21.365,"l":21.3501,"n":101,"o":21.355,"t":"2026-10-20T15:20:00Z","v":48084,"vw":21.358732},{"c":21.3556,"h":21.3556,"l":21.35,"n":66,"o":21.355,"t":"2026-10-20T15:25:00Z","v":24667,"vw":21.354964},{"c":21.3501,"h":21.3599,"l":21.35,"n":19,"o":21.3501,"t":"2026-10-20T15:30:00Z","v":19850,"vw":21.352297},{"c":21.345,"h":21.355,"l":21.34,"n":58,"o":21.355,"t":"2026-10-20T15:35:00Z","v":19550,"vw":21.345679},{"c":21.345,"h":21.3499,"l":21.34,"n":42,"o":21.345,"t":"2026-10-20T15:40:00Z","v":9958,"vw":21.347471},{"c":21.3325,"h":21.3461,"l":21.3325,"n":83,"o":21.345,"t":"2026-10-20T15:45:00Z","v":33835,"vw":21.342993},{"c":21.335,"h":21.335,"l":21.3301,"n":13,"o":21.3301,"t":"2026-10-20T15:50:00Z","v":2777,"vw":21.334811},{"c":21.325,"h":21.3333,"l":21.3223,"n":26,"o":21.3333,"t":"2026-10-20T15:55:00Z","v":8000,"vw":21.325071},{"c":21.325,"h":21.327,"l":21.32,"n":24,"o":21.325,"t":"2026-10-20T16:00:00Z","v":46546,"vw":21.320773},{"c":21.325,"h":21.325,"l":21.3141,"n":53,"o":21.32,"t":"2026-10-20T16:05:00Z","v":48554,"vw":21.319463},{"c":21.315,"h":21.325,"l":21.315,"n":35,"o":21.3201,"t":"2026-10-20T16:10:00Z","v":16836,"vw":21.318174},{"c":21.315,"h":21.315,"l":21.315,"n":44,"o":21.315,"t":"2026-10-20T16:15:00Z","v":10596,"vw":21.315},{"c":21.315,"h":21.315,"l":21.3147,"n":40,"o":21.315,"t":"2026-10-20T16:20:00Z","v":5820,"vw":21.31499},{"c":21.315,"h":21.32,"l":21.315,"n":30,"o":21.315,"t":"2026-10-20T16:25:00Z","v":9544,"vw":21.315546},{"c":21.325,"h":21.325,"l":21.3101,"n":68,"o":21.315,"t":"2026-10-20T16:30:00Z","v":27516,"vw":21.3171},{"c":21.325,"h":21.325,"l":21.32,"n":48,"o":21.325,"t":"2026-10-20T16:35:00Z","v":18927,"vw":21.324753},{"c":21.325,"h":21.3272,"l":21.325,"n":42,"o":21.325,"t":"2026-10-20T16:40:00Z","v":12899,"vw":21.325363},{"c":21.315,"h":21.325,"l":21.3144,"n":50,"o":21.325,"t":"2026-10-20T16:45:00Z","v":20800,"vw":21.318913},{"c":21.315,"h":21.32,"l":21.31,"n":68,"o":21.315,"t":"2026-10-20T16:50:00Z","v":81298,"vw":21.318427},{"c":21.31,"h":21.32,"l":21.31,"n":28,"o":21.315,"t":"2026-10-20T16:55:00Z","v":4792,"vw":21.317456},{"c":21.305,"h":21.31,"l":21.3042,"n":46,"o":21.31,"t":"2026-10-20T17:00:00Z","v":6416,"vw":21.305105},{"c":21.31,"h":21.31,"l":21.305,"n":37,"o":21.31,"t":"2026-10-20T17:05:00Z","v":6301,"vw":21.306958},{"c":21.315,"h":21.3198,"l":21.305,"n":78,"o":21.305,"t":"2026-10-20T17:10:00Z","v":88920,"vw":21.31273},{"c":21.315,"h":21.3199,"l":21.315,"n":33,"o":21.315,"t":"2026-10-20T17:15:00Z","v":12289,"vw":21.315131},{"c":21.315,"h":21.32,"l":21.31,"n":106,"o":21.315,"t":"2026-10-20T17:20:00Z","v":65904,"vw":21.318397},{"c":21.325,"h":21.325,"l":21.315,"n":158,"o":21.315,"t":"2026-10-20T17:25:00Z","v":100419,"vw":21.32019},{"c":21.335,"h":21.336,"l":21.325,"n":105,"o":21.325,"t":"2026-10-20T17:30:00Z","v":40378,"vw":21.330447},{"c":21.335,"h":21.335,"l":21.3301,"n":30,"o":21.335,"t":"2026-10-20T17:35:00Z","v":9201,"vw":21.332884},{"c":21.335,"h":21.335,"l":21.3336,"n":40,"o":21.335,"t":"2026-10-20T17:40:00Z","v":8566,"vw":21.334379},{"c":21.3399,"h":21.3399,"l":21.3301,"n":38,"o":21.335,"t":"2026-10-20T17:45:00Z","v":18722,"vw":21.332187},{"c":21.33,"h":21.3399,"l":21.33,"n":52,"o":21.335,"t":"2026-10-20T17:50:00Z","v":67821,"vw":21.332962},{"c":21.3247,"h":21.3301,"l":21.3231,"n":86,"o":21.3301,"t":"2026-10-20T17:55:00Z","v":35029,"vw":21.327578},{"c":21.33,"h":21.33,"l":21.32,"n":40,"o":21.325,"t":"2026-10-20T18:00:00Z","v":33015,"vw":21.325305},{"c":21.325,"h":21.3297,"l":21.3201,"n":31,"o":21.325,"t":"2026-10-20T18:05:00Z","v":19075,"vw":21.32348},{"c":21.325,"h":21.33,"l":21.3238,"n":28,"o":21.325,"t":"2026-10-20T18:10:00Z","v":5461,"vw":21.327684},{"c":21.325,"h":21.3259,"l":21.325,"n":19,"o":21.325,"t":"2026-10-20T18:15:00Z","v":7594,"vw":21.32502},{"c":21.325,"h":21.3253,"l":21.3238,"n":35,"o":21.325,"t":"2026-10-20T18:20:00Z","v":11124,"vw":21.325022},{"c":21.325,"h":21.325,"l":21.325,"n":47,"o":21.325,"t":"2026-10-20T18:25:00Z","v":5440,"vw":21.325},{"c":21.325,"h":21.33,"l":21.324,"n":90,"o":21.325,"t":"2026-10-20T18:30:00Z","v":41517,"vw":21.327203},{"c":21.3241,"h":21.33,"l":21.3241,"n":46,"o":21.325,"t":"2026-10-20T18:35:00Z","v":13121,"vw":21.327254},{"c":21.335,"h":21.34,"l":21.325,"n":96,"o":21.325,"t":"2026-10-20T18:40:00Z","v":21124,"vw":21.333309},{"c":21.345,"h":21.345,"l":21.335,"n":207,"o":21.335,"t":"2026-10-20T18:45:00Z","v":51702,"vw":21.341141},{"c":21.345,"h":21.345,"l":21.34,"n":81,"o":21.345,"t":"2026-10-20T18:50:00Z","v":65646,"vw":21.340959},{"c":21.345,"h":21.35,"l":21.34,"n":24,"o":21.345,"t":"2026-10-20T18:55:00Z","v":606713,"vw":21.349116},{"c":21.34,"h":21.345,"l":21.335,"n":56,"o":21.3438,"t":"2026-10-20T19:00:00Z","v":17525,"vw":21.338693},{"c":21.345,"h":21.345,"l":21.335,"n":81,"o":21.335,"t":"2026-10-20T19:05:00Z","v":37482,"vw":21.341343},{"c":21.3459,"h":21.3459,"l":21.345,"n":49,"o":21.345,"t":"2026-10-20T19:10:00Z","v":7891,"vw":21.345018},{"c":21.345,"h":21.3499,"l":21.3401,"n":27,"o":21.345,"t":"2026-10-20T19:15:00Z","v":6630,"vw":21.345486},{"c":21.345,"h":21.345,"l":21.34,"n":46,"o":21.345,"t":"2026-10-20T19:20:00Z","v":28855,"vw":21.342922},{"c":21.345,"h":21.35,"l":21.34,"n":78,"o":21.345,"t":"2026-10-20T19:25:00Z","v":28039,"vw":21.34555},{"c":21.345,"h":21.35,"l":21.34,"n":88,"o":21.3447,"t":"2026-10-20T19:30:00Z","v":16266,"vw":21.345968},{"c":21.345,"h":21.35,"l":21.3447,"n":68,"o":21.345,"t":"2026-10-20T19:35:00Z","v":6144,"vw":21.345435},{"c":21.35,"h":21.355,"l":21.3401,"n":134,"o":21.345,"t":"2026-10-20T19:40:00Z","v":29808,"vw":21.349658},{"c":21.355,"h":21.355,"l":21.35,"n":114,"o":21.35,"t":"2026-10-20T19:45:00Z","v":46897,"vw":21.353249},{"c":21.355,"h":21.36,"l":21.35,"n":83,"o":21.355,"t":"2026-10-20T19:50:00Z","v":20568,"vw":21.353084},{"c":21.355,"h":21.36,"l":21.35,"n":345,"o":21.35,"t":"2026-10-20T19:55:00Z","v":154025,"vw":21.353884},{"c":21.36,"h":21.36,"l":21.36,"n":6,"o":21.36,"t":"2026-10-20T20:00:00Z","v":834,"vw":21.36},{"c":21.4012,"h":21.4012,"l":21.4012,"n":1,"o":21.4012,"t":"2026-10-20T21:25:00Z","v":100,"vw":21.4012},{"c":21.3508,"h":21.3508,"l":21.3508,"n":1,"o":21.3508,"t":"2026-10-21T12:35:00Z","v":1400,"vw":21.3508},{"c":21.3901,"h":21.4,"l":21.3901,"n":9,"o":21.4,"t":"2026-10-21T13:30:00Z","v":14668,"vw":21.399931},{"c":21.405,"h":21.41,"l":21.4001,"n":12,"o":21.41,"t":"2026-10-21T13:35:00Z","v":3444,"vw":21.405003},{"c":21.41,"h":21.41,"l":21.405,"n":28,"o":21.405,"t":"2026-10-21T13:40:00Z","v":8747,"vw":21.408339},{"c":21.415,"h":21.42,"l":21.405,"n":37,"o":21.415,"t":"2026-10-21T13:45:00Z","v":14194,"vw":21.412407},{"c":21.4157,"h":21.4157,"l":21.405,"n":23,"o":21.405,"t":"2026-10-21T13:50:00Z","v":13865,"vw":21.411985},{"c":21.405,"h":21.415,"l":21.405,"n":14,"o":21.415,"t":"2026-10-21T13:55:00Z","v":3518,"vw":21.407276},{"c":21.395,"h":21.4,"l":21.395,"n":18,"o":21.395,"t":"2026-10-21T14:00:00Z","v":4136,"vw":21.396248},{"c":21.3799,"h":21.395,"l":21.375,"n":62,"o":21.395,"t":"2026-10-21T14:05:00Z","v":33963,"vw":21.382038},{"c":21.3952,"h":21.3952,"l":21.375,"n":81,"o":21.375,"t":"2026-10-21T14:10:00Z","v":35919,"vw":21.38584},{"c":21.385,"h":21.3957,"l":21.385,"n":22,"o":21.395,"t":"2026-10-21T14:15:00Z","v":17490,"vw":21.393573},{"c":21.385,"h":21.39,"l":21.3828,"n":24,"o":21.385,"t":"2026-10-21T14:20:00Z","v":37230,"vw":21.386506},{"c":21.385,"h":21.39,"l":21.3834,"n":30,"o":21.3834,"t":"2026-10-21T14:25:00Z","v":15206,"vw":21.388607},{"c":21.385,"h":21.385,"l":21.385,"n":23,"o":21.385,"t":"2026-10-21T14:30:00Z","v":8477,"vw":21.385},{"c":21.385,"h":21.3899,"l":21.385,"n":30,"o":21.385,"t":"2026-10-21T14:35:00Z","v":6014,"vw":21.385369},{"c":21.385,"h":21.39,"l":21.385,"n":52,"o":21.385,"t":"2026-10-21T14:40:00Z","v":3875,"vw":21.385673},{"c":21.385,"h":21.385,"l":21.3835,"n":28,"o":21.385,"t":"2026-10-21T14:45:00Z","v":10814,"vw":21.384855},{"c":21.3801,"h":21.385,"l":21.38,"n":40,"o":21.385,"t":"2026-10-21T14:50:00Z","v":28396,"vw":21.381983},{"c":21.375,"h":21.385,"l":21.375,"n":45,"o":21.3801,"t":"2026-10-21T14:55:00Z","v":23255,"vw":21.378463},{"c":21.375,"h":21.375,"l":21.37,"n":20,"o":21.375,"t":"2026-10-21T15:00:00Z","v":15462,"vw":21.372415},{"c":21.375,"h":21.375,"l":21.3735,"n":43,"o":21.375,"t":"2026-10-21T15:05:00Z","v":29380,"vw":21.374993},{"c":21.373,"h":21.375,"l":21.373,"n":25,"o":21.375,"t":"2026-10-21T15:10:00Z","v":2326,"vw":21.374865},{"c":21.375,"h":21.375,"l":21.37,"n":27,"o":21.37,"t":"2026-10-21T15:15:00Z","v":51953,"vw":21.370502},{"c":21.375,"h":21.375,"l":21.36,"n":50,"o":21.3701,"t":"2026-10-21T15:20:00Z","v":37489,"vw":21.368171},{"c":21.39,"h":21.39,"l":21.375,"n":27,"o":21.375,"t":"2026-10-21T15:25:00Z","v":17684,"vw":21.380578},{"c":21.3801,"h":21.39,"l":21.3801,"n":11,"o":21.39,"t":"2026-10-21T15:30:00Z","v":3319,"vw":21.38323},{"c":21.3843,"h":21.385,"l":21.3842,"n":30,"o":21.385,"t":"2026-10-21T15:35:00Z","v":7632,"vw":21.384856},{"c":21.385,"h":21.39,"l":21.38,"n":27,"o":21.385,"t":"2026-10-21T15:40:00Z","v":40645,"vw":21.387219},{"c":21.385,"h":21.385,"l":21.385,"n":25,"o":21.385,"t":"2026-10-21T15:45:00Z","v":8499,"vw":21.385},{"c":21.385,"h":21.39,"l":21.3841,"n":25,"o":21.385,"t":"2026-10-21T15:50:00Z","v":7718,"vw":21.385356},{"c":21.385,"h":21.385,"l":21.3801,"n":84,"o":21.385,"t":"2026-10-21T15:55:00Z","v":92789,"vw":21.384984},{"c":21.385,"h":21.385,"l":21.3835,"n":9,"o":21.385,"t":"2026-10-21T16:00:00Z","v":3581,"vw":21.384883},{"c":21.375,"h":21.385,"l":21.375,"n":40,"o":21.385,"t":"2026-10-21T16:05:00Z","v":17181,"vw":21.381727},{"c":21.375,"h":21.38,"l":21.375,"n":29,"o":21.375,"t":"2026-10-21T16:10:00Z","v":7494,"vw":21.378066},{"c":21.385,"h":21.385,"l":21.375,"n":39,"o":21.375,"t":"2026-10-21T16:15:00Z","v":12875,"vw":21.382138},{"c":21.375,"h":21.385,"l":21.3731,"n":39,"o":21.385,"t":"2026-10-21T16:20:00Z","v":22556,"vw":21.378779},{"c":21.375,"h":21.38,"l":21.375,"n":3,"o":21.38,"t":"2026-10-21T16:25:00Z","v":1481,"vw":21.379303},{"c":21.375,"h":21.38,"l":21.375,"n":24,"o":21.375,"t":"2026-10-21T16:30:00Z","v":8312,"vw":21.375406},{"c":21.39,"h":21.39,"l":21.375,"n":122,"o":21.375,"t":"2026-10-21T16:35:00Z","v":29074,"vw":21.376044},{"c":21.385,"h":21.39,"l":21.385,"n":31,"o":21.385,"t":"2026-10-21T16:40:00Z","v":11956,"vw":21.386142},{"c":21.3842,"h":21.395,"l":21.3801,"n":29,"o":21.39,"t":"2026-10-21T16:45:00Z","v":53314,"vw":21.390014},{"c":21.3801,"h":21.3801,"l":21.3801,"n":4,"o":21.3801,"t":"2026-10-21T16:50:00Z","v":11470,"vw":21.3801},{"c":21.39,"h":21.39,"l":21.3801,"n":14,"o":21.385,"t":"2026-10-21T16:55:00Z","v":8719,"vw":21.381956},{"c":21.3801,"h":21.39,"l":21.38,"n":33,"o":21.39,"t":"2026-10-21T17:00:00Z","v":10136,"vw":21.383311},{"c":21.39,"h":21.395,"l":21.385,"n":54,"o":21.385,"t":"2026-10-21T17:05:00Z","v":19109,"vw":21.390536},{"c":21.3899,"h":21.3903,"l":21.385,"n":23,"o":21.3902,"t":"2026-10-21T17:10:00Z","v":39732,"vw":21.389943},{"c":21.385,"h":21.3851,"l":21.385,"n":15,"o":21.385,"t":"2026-10-21T17:15:00Z","v":1646,"vw":21.385026},{"c":21.3801,"h":21.385,"l":21.38,"n":37,"o":21.385,"t":"2026-10-21T17:20:00Z","v":35994,"vw":21.380185},{"c":21.3799,"h":21.385,"l":21.375,"n":76,"o":21.385,"t":"2026-10-21T17:25:00Z","v":92238,"vw":21.38006},{"c":21.385,"h":21.3899,"l":21.385,"n":22,"o":21.385,"t":"2026-10-21T17:30:00Z","v":5123,"vw":21.385448},{"c":21.385,"h":21.385,"l":21.385,"n":5,"o":21.385,"t":"2026-10-21T17:35:00Z","v":2726,"vw":21.385},{"c":21.385,"h":21.3899,"l":21.385,"n":6,"o":21.385,"t":"2026-10-21T17:40:00Z","v":12178,"vw":21.389088},{"c":21.3801,"h":21.3801,"l":21.38,"n":6,"o":21.38,"t":"2026-10-21T17:45:00Z","v":936,"vw":21.38005},{"c":21.38,"h":21.385,"l":21.38,"n":12,"o":21.385,"t":"2026-10-21T17:50:00Z","v":1773,"vw":21.383978},{"c":21.385,"h":21.39,"l":21.38,"n":25,"o":21.38,"t":"2026-10-21T17:55:00Z","v":12418,"vw":21.381093},{"c":21.385,"h":21.39,"l":21.385,"n":11,"o":21.385,"t":"2026-10-21T18:00:00Z","v":3882,"vw":21.385323},{"c":21.385,"h":21.385,"l":21.385,"n":4,"o":21.385,"t":"2026-10-21T18:05:00Z","v":3382,"vw":21.385},{"c":21.3799,"h":21.385,"l":21.3701,"n":61,"o":21.3829,"t":"2026-10-21T18:10:00Z","v":43162,"vw":21.37974},{"c":21.38,"h":21.3802,"l":21.375,"n":27,"o":21.3799,"t":"2026-10-21T18:15:00Z","v":8682,"vw":21.37799},{"c":21.3897,"h":21.39,"l":21.3841,"n":18,"o":21.385,"t":"2026-10-21T18:20:00Z","v":3133,"vw":21.385538},{"c":21.3859,"h":21.3859,"l":21.38,"n":27,"o":21.38,"t":"2026-10-21T18:25:00Z","v":20383,"vw":21.38153},{"c":21.385,"h":21.385,"l":21.38,"n":10,"o":21.385,"t":"2026-10-21T18:30:00Z","v":12070,"vw":21.380396},{"c":21.375,"h":21.385,"l":21.375,"n":25,"o":21.385,"t":"2026-10-21T18:35:00Z","v":8041,"vw":21.378396},{"c":21.375,"h":21.38,"l":21.37,"n":12,"o":21.375,"t":"2026-10-21T18:40:00Z","v":211080,"vw":21.376243},{"c":21.35,"h":21.375,"l":21.35,"n":48,"o":21.375,"t":"2026-10-21T18:45:00Z","v":35132,"vw":21.362495},{"c":21.35,"h":21.355,"l":21.345,"n":75,"o":21.35,"t":"2026-10-21T18:50:00Z","v":29813,"vw":21.350222},{"c":21.32,"h":21.35,"l":21.3199,"n":82,"o":21.35,"t":"2026-10-21T18:55:00Z","v":46859,"vw":21.339746},{"c":21.32,"h":21.325,"l":21.3101,"n":59,"o":21.325,"t":"2026-10-21T19:00:00Z","v":48048,"vw":21.319687},{"c":21.32,"h":21.335,"l":21.32,"n":119,"o":21.325,"t":"2026-10-21T19:05:00Z","v":93992,"vw":21.330352},{"c":21.315,"h":21.32,"l":21.315,"n":38,"o":21.32,"t":"2026-10-21T19:10:00Z","v":13230,"vw":21.317712},{"c":21.34,"h":21.35,"l":21.315,"n":50,"o":21.32,"t":"2026-10-21T19:15:00Z","v":26925,"vw":21.330569},{"c":21.34,"h":21.355,"l":21.335,"n":62,"o":21.3459,"t":"2026-10-21T19:20:00Z","v":24654,"vw":21.344126},{"c":21.365,"h":21.365,"l":21.345,"n":46,"o":21.345,"t":"2026-10-21T19:25:00Z","v":17935,"vw":21.354858},{"c":21.361,"h":21.365,"l":21.355,"n":45,"o":21.36,"t":"2026-10-21T19:30:00Z","v":27711,"vw":21.358998},{"c":21.355,"h":21.365,"l":21.35,"n":49,"o":21.36,"t":"2026-10-21T19:35:00Z","v":17810,"vw":21.356982},{"c":21.355,"h":21.36,"l":21.35,"n":49,"o":21.355,"t":"2026-10-21T19:40:00Z","v":27500,"vw":21.351885},{"c":21.355,"h":21.36,"l":21.355,"n":57,"o":21.355,"t":"2026-10-21T19:45:00Z","v":21190,"vw":21.355402},{"c":21.365,"h":21.365,"l":21.355,"n":67,"o":21.36,"t":"2026-10-21T19:50:00Z","v":24337,"vw":21.358714},{"c":21.355,"h":21.365,"l":21.355,"n":102,"o":21.36,"t":"2026-10-21T19:55:00Z","v":49311,"vw":21.358715},{"c":21.36,"h":21.36,"l":21.36,"n":5,"o":21.36,"t":"2026-10-21T20:00:00Z","v":4389,"vw":21.36},{"c":21.2463,"h":21.2463,"l":21.245,"n":9,"o":21.245,"t":"2026-10-21T22:45:00Z","v":1070,"vw":21.24565},{"c":21.2588,"h":21.2588,"l":21.2588,"n":1,"o":21.2588,"t":"2026-10-21T22:50:00Z","v":100,"vw":21.2588},{"c":21.1498,"h":21.1498,"l":21.1498,"n":1,"o":21.1498,"t":"2026-10-21T22:55:00Z","v":100,"vw":21.1498},{"c":21.1323,"h":21.4,"l":21.1323,"n":2,"o":21.4,"t":"2026-10-21T23:05:00Z","v":200,"vw":21.26615},{"c":21.2469,"h":21.2469,"l":21.2469,"n":1,"o":21.2469,"t":"2026-10-21T23:20:00Z","v":100,"vw":21.2469},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-21T23:25:00Z","v":100,"vw":21.4},{"c":21.169,"h":21.169,"l":21.169,"n":1,"o":21.169,"t":"2026-10-21T23:35:00Z","v":100,"vw":21.169},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-21T23:40:00Z","v":100,"vw":21.5},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-21T23:45:00Z","v":100,"vw":21.5},{"c":21.47,"h":21.5,"l":21.47,"n":23,"o":21.48,"t":"2026-10-22T13:30:00Z","v":10068,"vw":21.480995},{"c":21.47,"h":21.47,"l":21.46,"n":15,"o":21.46,"t":"2026-10-22T13:35:00Z","v":4086,"vw":21.468731},{"c":21.47,"h":21.48,"l":21.465,"n":36,"o":21.47,"t":"2026-10-22T13:40:00Z","v":18369,"vw":21.474602},{"c":21.505,"h":21.505,"l":21.48,"n":17,"o":21.485,"t":"2026-10-22T13:45:00Z","v":2076,"vw":21.497469},{"c":21.505,"h":21.505,"l":21.49,"n":64,"o":21.495,"t":"2026-10-22T13:50:00Z","v":21142,"vw":21.49892},{"c":21.49,"h":21.505,"l":21.49,"n":28,"o":21.505,"t":"2026-10-22T13:55:00Z","v":15737,"vw":21.494314},{"c":21.495,"h":21.495,"l":21.4801,"n":33,"o":21.49,"t":"2026-10-22T14:00:00Z","v":5231,"vw":21.486688},{"c":21.48,"h":21.495,"l":21.48,"n":4,"o":21.495,"t":"2026-10-22T14:05:00Z","v":3444,"vw":21.480454},{"c":21.49,"h":21.495,"l":21.4801,"n":46,"o":21.49,"t":"2026-10-22T14:10:00Z","v":5158,"vw":21.490101},{"c":21.495,"h":21.5,"l":21.4841,"n":42,"o":21.49,"t":"2026-10-22T14:15:00Z","v":15154,"vw":21.494002},{"c":21.505,"h":21.505,"l":21.495,"n":41,"o":21.495,"t":"2026-10-22T14:20:00Z","v":34671,"vw":21.49604},{"c":21.505,"h":21.505,"l":21.495,"n":23,"o":21.505,"t":"2026-10-22T14:25:00Z","v":22418,"vw":21.49964},{"c":21.515,"h":21.515,"l":21.505,"n":133,"o":21.505,"t":"2026-10-22T14:30:00Z","v":109848,"vw":21.507562},{"c":21.515,"h":21.52,"l":21.51,"n":108,"o":21.515,"t":"2026-10-22T14:35:00Z","v":78371,"vw":21.514981},{"c":21.515,"h":21.5201,"l":21.5146,"n":165,"o":21.515,"t":"2026-10-22T14:40:00Z","v":95218,"vw":21.517754},{"c":21.52,"h":21.52,"l":21.51,"n":26,"o":21.51,"t":"2026-10-22T14:45:00Z","v":48505,"vw":21.519063},{"c":21.52,"h":21.52,"l":21.5101,"n":26,"o":21.5101,"t":"2026-10-22T14:50:00Z","v":21433,"vw":21.51831},{"c":21.51,"h":21.5201,"l":21.505,"n":19,"o":21.515,"t":"2026-10-22T14:55:00Z","v":16686,"vw":21.51779},{"c":21.525,"h":21.525,"l":21.515,"n":50,"o":21.515,"t":"2026-10-22T15:00:00Z","v":17320,"vw":21.524032},{"c":21.53,"h":21.53,"l":21.52,"n":50,"o":21.5259,"t":"2026-10-22T15:05:00Z","v":14251,"vw":21.525092},{"c":21.525,"h":21.53,"l":21.525,"n":38,"o":21.525,"t":"2026-10-22T15:10:00Z","v":12802,"vw":21.526864},{"c":21.5199,"h":21.5251,"l":21.515,"n":53,"o":21.525,"t":"2026-10-22T15:15:00Z","v":14451,"vw":21.522758},{"c":21.515,"h":21.52,"l":21.5102,"n":27,"o":21.52,"t":"2026-10-22T15:20:00Z","v":7511,"vw":21.51662},{"c":21.52,"h":21.525,"l":21.515,"n":54,"o":21.515,"t":"2026-10-22T15:25:00Z","v":32540,"vw":21.519948},{"c":21.525,"h":21.525,"l":21.5199,"n":15,"o":21.52,"t":"2026-10-22T15:30:00Z","v":11517,"vw":21.521801},{"c":21.535,"h":21.535,"l":21.52,"n":63,"o":21.52,"t":"2026-10-22T15:35:00Z","v":21752,"vw":21.526034},{"c":21.535,"h":21.545,"l":21.53,"n":70,"o":21.535,"t":"2026-10-22T15:40:00Z","v":35572,"vw":21.535119},{"c":21.535,"h":21.5359,"l":21.53,"n":38,"o":21.53,"t":"2026-10-22T15:45:00Z","v":38795,"vw":21.532291},{"c":21.54,"h":21.54,"l":21.5325,"n":44,"o":21.535,"t":"2026-10-22T15:50:00Z","v":126014,"vw":21.539465},{"c":21.535,"h":21.54,"l":21.535,"n":72,"o":21.54,"t":"2026-10-22T15:55:00Z","v":69001,"vw":21.535469},{"c":21.525,"h":21.535,"l":21.525,"n":37,"o":21.535,"t":"2026-10-22T16:00:00Z","v":11428,"vw":21.530268},{"c":21.53,"h":21.535,"l":21.525,"n":39,"o":21.53,"t":"2026-10-22T16:05:00Z","v":14306,"vw":21.53},{"c":21.5341,"h":21.535,"l":21.525,"n":19,"o":21.53,"t":"2026-10-22T16:10:00Z","v":4344,"vw":21.529839},{"c":21.53,"h":21.535,"l":21.525,"n":197,"o":21.535,"t":"2026-10-22T16:15:00Z","v":197522,"vw":21.531215},{"c":21.525,"h":21.53,"l":21.524,"n":47,"o":21.524,"t":"2026-10-22T16:20:00Z","v":42353,"vw":21.5282},{"c":21.525,"h":21.53,"l":21.52,"n":168,"o":21.525,"t":"2026-10-22T16:25:00Z","v":138052,"vw":21.52676},{"c":21.5241,"h":21.525,"l":21.5241,"n":44,"o":21.525,"t":"2026-10-22T16:30:00Z","v":21377,"vw":21.52496},{"c":21.535,"h":21.535,"l":21.525,"n":67,"o":21.53,"t":"2026-10-22T16:35:00Z","v":61468,"vw":21.531072},{"c":21.55,"h":21.55,"l":21.535,"n":43,"o":21.535,"t":"2026-10-22T16:40:00Z","v":15013,"vw":21.543134},{"c":21.555,"h":21.57,"l":21.55,"n":127,"o":21.55,"t":"2026-10-22T16:45:00Z","v":113798,"vw":21.559702},{"c":21.56,"h":21.565,"l":21.555,"n":51,"o":21.555,"t":"2026-10-22T16:50:00Z","v":28997,"vw":21.560278},{"c":21.545,"h":21.555,"l":21.54,"n":71,"o":21.55,"t":"2026-10-22T16:55:00Z","v":23500,"vw":21.550822},{"c":21.555,"h":21.555,"l":21.54,"n":33,"o":21.545,"t":"2026-10-22T17:00:00Z","v":11373,"vw":21.548352},{"c":21.545,"h":21.555,"l":21.545,"n":24,"o":21.555,"t":"2026-10-22T17:05:00Z","v":6273,"vw":21.550969},{"c":21.5499,"h":21.55,"l":21.54,"n":60,"o":21.545,"t":"2026-10-22T17:10:00Z","v":82974,"vw":21.545934},{"c":21.555,"h":21.555,"l":21.55,"n":93,"o":21.55,"t":"2026-10-22T17:15:00Z","v":18322,"vw":21.55283},{"c":21.555,"h":21.555,"l":21.55,"n":63,"o":21.555,"t":"2026-10-22T17:20:00Z","v":19154,"vw":21.553601},{"c":21.555,"h":21.565,"l":21.55,"n":46,"o":21.555,"t":"2026-10-22T17:25:00Z","v":20584,"vw":21.557795},{"c":21.555,"h":21.56,"l":21.555,"n":22,"o":21.555,"t":"2026-10-22T17:30:00Z","v":14703,"vw":21.5582},{"c":21.555,"h":21.5599,"l":21.55,"n":71,"o":21.5599,"t":"2026-10-22T17:35:00Z","v":45884,"vw":21.551447},{"c":21.555,"h":21.56,"l":21.5502,"n":16,"o":21.5523,"t":"2026-10-22T17:40:00Z","v":9388,"vw":21.552049},{"c":21.565,"h":21.57,"l":21.559,"n":58,"o":21.56,"t":"2026-10-22T17:45:00Z","v":139920,"vw":21.56647},{"c":21.575,"h":21.575,"l":21.5601,"n":29,"o":21.57,"t":"2026-10-22T17:50:00Z","v":10503,"vw":21.572105},{"c":21.585,"h":21.585,"l":21.575,"n":84,"o":21.575,"t":"2026-10-22T17:55:00Z","v":50620,"vw":21.580723},{"c":21.595,"h":21.6,"l":21.585,"n":31,"o":21.59,"t":"2026-10-22T18:00:00Z","v":10138,"vw":21.590207},{"c":21.57,"h":21.595,"l":21.57,"n":112,"o":21.595,"t":"2026-10-22T18:05:00Z","v":63735,"vw":21.582963},{"c":21.565,"h":21.575,"l":21.565,"n":97,"o":21.57,"t":"2026-10-22T18:10:00Z","v":41924,"vw":21.565864},{"c":21.565,"h":21.57,"l":21.5601,"n":8,"o":21.565,"t":"2026-10-22T18:15:00Z","v":2832,"vw":21.564979},{"c":21.5699,"h":21.57,"l":21.5601,"n":16,"o":21.5669,"t":"2026-10-22T18:20:00Z","v":10335,"vw":21.568322},{"c":21.58,"h":21.58,"l":21.57,"n":44,"o":21.57,"t":"2026-10-22T18:25:00Z","v":24449,"vw":21.578802},{"c":21.5701,"h":21.59,"l":21.5701,"n":60,"o":21.575,"t":"2026-10-22T18:30:00Z","v":38525,"vw":21.58139},{"c":21.575,"h":21.575,"l":21.575,"n":21,"o":21.575,"t":"2026-10-22T18:35:00Z","v":14950,"vw":21.575},{"c":21.575,"h":21.58,"l":21.57,"n":21,"o":21.575,"t":"2026-10-22T18:40:00Z","v":153893,"vw":21.576173},{"c":21.575,"h":21.58,"l":21.57,"n":39,"o":21.575,"t":"2026-10-22T18:45:00Z","v":17686,"vw":21.576273},{"c":21.575,"h":21.575,"l":21.57,"n":36,"o":21.575,"t":"2026-10-22T18:50:00Z","v":9341,"vw":21.574147},{"c":21.575,"h":21.58,"l":21.575,"n":16,"o":21.58,"t":"2026-10-22T18:55:00Z","v":5235,"vw":21.577665},{"c":21.575,"h":21.585,"l":21.575,"n":110,"o":21.575,"t":"2026-10-22T19:00:00Z","v":71805,"vw":21.579889},{"c":21.575,"h":21.58,"l":21.57,"n":41,"o":21.575,"t":"2026-10-22T19:05:00Z","v":12826,"vw":21.575845},{"c":21.575,"h":21.575,"l":21.57,"n":18,"o":21.575,"t":"2026-10-22T19:10:00Z","v":4202,"vw":21.574626},{"c":21.5751,"h":21.5751,"l":21.57,"n":45,"o":21.575,"t":"2026-10-22T19:15:00Z","v":29386,"vw":21.574943},{"c":21.575,"h":21.58,"l":21.5701,"n":19,"o":21.5701,"t":"2026-10-22T19:20:00Z","v":5148,"vw":21.575287},{"c":21.565,"h":21.575,"l":21.565,"n":42,"o":21.575,"t":"2026-10-22T19:25:00Z","v":16165,"vw":21.572079},{"c":21.565,"h":21.57,"l":21.5641,"n":51,"o":21.565,"t":"2026-10-22T19:30:00Z","v":26814,"vw":21.565273},{"c":21.565,"h":21.57,"l":21.56,"n":73,"o":21.5603,"t":"2026-10-22T19:35:00Z","v":36218,"vw":21.56479},{"c":21.565,"h":21.565,"l":21.56,"n":51,"o":21.565,"t":"2026-10-22T19:40:00Z","v":17713,"vw":21.564575},{"c":21.555,"h":21.565,"l":21.555,"n":91,"o":21.565,"t":"2026-10-22T19:45:00Z","v":31786,"vw":21.559531},{"c":21.5543,"h":21.5599,"l":21.5543,"n":40,"o":21.5599,"t":"2026-10-22T19:50:00Z","v":15079,"vw":21.555118},{"c":21.56,"h":21.56,"l":21.55,"n":162,"o":21.555,"t":"2026-10-22T19:55:00Z","v":104324,"vw":21.555339},{"c":21.56,"h":21.56,"l":21.56,"n":6,"o":21.56,"t":"2026-10-22T20:00:00Z","v":435,"vw":21.56}],"history":[{"c":21.97,"h":22.0568,"l":21.9613,"n":1653,"o":22.04,"t":"2024-10-21T04:00:00Z","v":561698,"vw":21.991927},{"c":21.98,"h":22.05,"l":21.96,"n":4080,"o":21.98,"t":"2024-10-22T04:00:00Z","v":8133019,"vw":22.013188},{"c":21.91,"h":21.955,"l":21.8709,"n":3602,"o":21.91,"t":"2024-10-23T04:00:00Z","v":1646810,"vw":21.910649},{"c":21.93,"h":22.04,"l":21.87,"n":2088,"o":21.92,"t":"2024-10-24T04:00:00Z","v":845923,"vw":21.940217},{"c":21.87,"h":22.04,"l":21.86,"n":1779,"o":22,"t":"2024-10-25T04:00:00Z","v":694514,"vw":21.916569},{"c":21.83,"h":21.8899,"l":21.77,"n":3147,"o":21.88,"t":"2024-10-28T04:00:00Z","v":1194627,"vw":21.827718},{"c":21.87,"h":21.91,"l":21.74,"n":3498,"o":21.75,"t":"2024-10-29T04:00:00Z","v":1175997,"vw":21.841177},{"c":21.86,"h":21.98,"l":21.84,"n":2474,"o":21.9,"t":"2024-10-30T04:00:00Z","v":862160,"vw":21.873659},{"c":21.84,"h":21.8799,"l":21.745,"n":2137,"o":21.81,"t":"2024-10-31T04:00:00Z","v":889346,"vw":21.830856},{"c":21.68,"h":21.85,"l":21.68,"n":2962,"o":21.76,"t":"2024-11-01T04:00:00Z","v":1067782,"vw":21.730148},{"c":21.76,"h":21.81,"l":21.71,"n":3061,"o":21.79,"t":"2024-11-04T05:00:00Z","v":911052,"vw":21.750896},{"c":21.86,"h":21.86,"l":21.6794,"n":3134,"o":21.74,"t":"2024-11-05T05:00:00Z","v":1239678,"vw":21.769918},{"c":21.68,"h":21.755,"l":21.6,"n":3897,"o":21.69,"t":"2024-11-06T05:00:00Z","v":987143,"vw":21.68233},{"c":21.88,"h":21.91,"l":21.76,"n":2856,"o":21.76,"t":"2024-11-07T05:00:00Z","v":1548449,"vw":21.865518},{"c":21.9,"h":21.9899,"l":21.86,"n":4699,"o":21.94,"t":"2024-11-08T05:00:00Z","v":2616842,"vw":21.914519},{"c":21.87,"h":21.96,"l":21.82,"n":1764,"o":21.85,"t":"2024-11-11T05:00:00Z","v":1113912,"vw":21.846582},{"c":21.74,"h":21.85,"l":21.69,"n":5206,"o":21.85,"t":"2024-11-12T05:00:00Z","v":3208265,"vw":21.736891},{"c":21.75,"h":21.85,"l":21.705,"n":2476,"o":21.84,"t":"2024-11-13T05:00:00Z","v":2289549,"vw":21.733172},{"c":21.72,"h":21.815,"l":21.7001,"n":1846,"o":21.77,"t":"2024-11-14T05:00:00Z","v":774465,"vw":21.755294},{"c":21.69,"h":21.755,"l":21.6,"n":3138,"o":21.66,"t":"2024-11-15T05:00:00Z","v":1441629,"vw":21.668937},{"c":21.69,"h":21.78,"l":21.63,"n":2204,"o":21.65,"t":"2024-11-18T05:00:00Z","v":981825,"vw":21.692029},{"c":21.73,"h":21.7799,"l":21.71,"n":1957,"o":21.75,"t":"2024-11-19T05:00:00Z","v":1070264,"vw":21.738376},{"c":21.72,"h":21.75,"l":21.67,"n":1321,"o":21.67,"t":"2024-11-20T05:00:00Z","v":788945,"vw":21.725048},{"c":21.72,"h":21.79,"l":21.705,"n":2351,"o":21.73,"t":"2024-11-21T05:00:00Z","v":1232198,"vw":21.734645},{"c":21.77,"h":21.7863,"l":21.7301,"n":2273,"o":21.76,"t":"2024-11-22T05:00:00Z","v":1239253,"vw":21.759077},{"c":22,"h":22,"l":21.9,"n":3332,"o":21.91,"t":"2024-11-25T05:00:00Z","v":1324623,"vw":21.960038},{"c":21.94,"h":21.97,"l":21.8701,"n":1879,"o":21.97,"t":"2024-11-26T05:00:00Z","v":733397,"vw":21.907883},{"c":22,"h":22.04,"l":21.9599,"n":1395,"o":22,"t":"2024-11-27T05:00:00Z","v":453743,"vw":21.995401},{"c":22.08,"h":22.095,"l":22.05,"n":785,"o":22.08,"t":"2024-11-29T05:00:00Z","v":303425,"vw":22.072814},{"c":22,"h":22.035,"l":21.91,"n":2181,"o":22.03,"t":"2024-12-02T05:00:00Z","v":891654,"vw":21.984718},{"c":21.95,"h":22.05,"l":21.95,"n":1637,"o":22.02,"t":"2024-12-03T05:00:00Z","v":642001,"vw":21.987582},{"c":22.06,"h":22.09,"l":21.89,"n":1635,"o":21.9,"t":"2024-12-04T05:00:00Z","v":899323,"vw":22.006259},{"c":22.03,"h":22.06,"l":21.98,"n":1184,"o":21.99,"t":"2024-12-05T05:00:00Z","v":482949,"vw":22.025943},{"c":22.1,"h":22.1399,"l":22.06,"n":3569,"o":22.06,"t":"2024-12-06T05:00:00Z","v":823964,"vw":22.086959},{"c":22.04,"h":22.09,"l":22.02,"n":1486,"o":22.08,"t":"2024-12-09T05:00:00Z","v":425355,"vw":22.05182},{"c":22.03,"h":22.1,"l":21.98,"n":1119,"o":22.1,"t":"2024-12-10T05:00:00Z","v":577373,"vw":22.028176},{"c":21.98,"h":22.1,"l":21.97,"n":1904,"o":22.09,"t":"2024-12-11T05:00:00Z","v":850440,"vw":21.998206},{"c":21.87,"h":21.96,"l":21.86,"n":1238,"o":21.93,"t":"2024-12-12T05:00:00Z","v":566164,"vw":21.89394},{"c":21.76,"h":21.9,"l":21.75,"n":1148,"o":21.84,"t":"2024-12-13T05:00:00Z","v":585698,"vw":21.77586},{"c":21.8,"h":21.8269,"l":21.76,"n":1408,"o":21.76,"t":"2024-12-16T05:00:00Z","v":606629,"vw":21.785686},{"c":21.8,"h":21.82,"l":21.78,"n":2258,"o":21.79,"t":"2024-12-17T05:00:00Z","v":874760,"vw":21.791451},{"c":21.61,"h":21.88,"l":21.5801,"n":2049,"o":21.8,"t":"2024-12-18T05:00:00Z","v":806271,"vw":21.711892},{"c":21.43,"h":21.465,"l":21.39,"n":2187,"o":21.46,"t":"2024-12-19T05:00:00Z","v":1833943,"vw":21.419577},{"c":21.53,"h":21.69,"l":21.52,"n":1825,"o":21.53,"t":"2024-12-20T05:00:00Z","v":1122028,"vw":21.542851},{"c":21.44,"h":21.52,"l":21.43,"n":1696,"o":21.5,"t":"2024-12-23T05:00:00Z","v":968086,"vw":21.456913},{"c":21.45,"h":21.45,"l":21.39,"n":1116,"o":21.4,"t":"2024-12-24T05:00:00Z","v":786572,"vw":21.414157},{"c":21.5,"h":21.5,"l":21.385,"n":1421,"o":21.4,"t":"2024-12-26T05:00:00Z","v":703975,"vw":21.467963},{"c":21.46,"h":21.53,"l":21.46,"n":3194,"o":21.46,"t":"2024-12-27T05:00:00Z","v":1168594,"vw":21.497627},{"c":21.57,"h":21.63,"l":21.55,"n":1667,"o":21.57,"t":"2024-12-30T05:00:00Z","v":704220,"vw":21.567067},{"c":21.55,"h":21.72,"l":21.51,"n":1668,"o":21.58,"t":"2024-12-31T05:00:00Z","v":2063622,"vw":21.546087},{"c":21.54,"h":21.63,"l":21.48,"n":2123,"o":21.57,"t":"2025-01-02T05:00:00Z","v":1079151,"vw":21.547209},{"c":21.48,"h":21.55,"l":21.475,"n":2000,"o":21.53,"t":"2025-01-03T05:00:00Z","v":689323,"vw":21.502825},{"c":21.47,"h":21.48,"l":21.43,"n":1761,"o":21.48,"t":"2025-01-06T05:00:00Z","v":707104,"vw":21.457268},{"c":21.38,"h":21.45,"l":21.34,"n":2090,"o":21.44,"t":"2025-01-07T05:00:00Z","v":867856,"vw":21.392368},{"c":21.4,"h":21.42,"l":21.35,"n":2535,"o":21.36,"t":"2025-01-08T05:00:00Z","v":939429,"vw":21.388926},{"c":21.28,"h":21.3299,"l":21.25,"n":3281,"o":21.3,"t":"2025-01-10T05:00:00Z","v":1374385,"vw":21.281808},{"c":21.23,"h":21.4,"l":21.2,"n":1754,"o":21.26,"t":"2025-01-13T05:00:00Z","v":678285,"vw":21.227814},{"c":21.25,"h":21.34,"l":21.22,"n":1845,"o":21.26,"t":"2025-01-14T05:00:00Z","v":784874,"vw":21.248717},{"c":21.48,"h":21.5,"l":21.43,"n":1712,"o":21.48,"t":"2025-01-15T05:00:00Z","v":879597,"vw":21.458373},{"c":21.51,"h":21.5662,"l":21.4201,"n":5478,"o":21.49,"t":"2025-01-16T05:00:00Z","v":1437520,"vw":21.522566},{"c":21.51,"h":21.62,"l":21.51,"n":1013,"o":21.62,"t":"2025-01-17T05:00:00Z","v":464452,"vw":21.53391},{"c":21.59,"h":21.6,"l":21.54,"n":1589,"o":21.58,"t":"2025-01-21T05:00:00Z","v":664494,"vw":21.569293},{"c":21.55,"h":21.5899,"l":21.53,"n":1692,"o":21.55,"t":"2025-01-22T05:00:00Z","v":1424343,"vw":21.557591},{"c":21.48,"h":21.52,"l":21.45,"n":1251,"o":21.45,"t":"2025-01-23T05:00:00Z","v":613611,"vw":21.493485},{"c":21.52,"h":21.56,"l":21.465,"n":1345,"o":21.48,"t":"2025-01-24T05:00:00Z","v":733127,"vw":21.517398},{"c":21.66,"h":21.66,"l":21.59,"n":1828,"o":21.63,"t":"2025-01-27T05:00:00Z","v":646229,"vw":21.635346},{"c":21.66,"h":21.67,"l":21.59,"n":1392,"o":21.6,"t":"2025-01-28T05:00:00Z","v":2162730,"vw":21.635953},{"c":21.67,"h":21.69,"l":21.605,"n":1248,"o":21.68,"t":"2025-01-29T05:00:00Z","v":538187,"vw":21.658316},{"c":21.69,"h":21.727,"l":21.6512,"n":2622,"o":21.72,"t":"2025-01-30T05:00:00Z","v":1290592,"vw":21.687079},{"c":21.63,"h":21.74,"l":21.61,"n":1415,"o":21.69,"t":"2025-01-31T05:00:00Z","v":844619,"vw":21.673979},{"c":21.58,"h":21.66,"l":21.55,"n":3097,"o":21.61,"t":"2025-02-03T05:00:00Z","v":903379,"vw":21.589287},{"c":21.61,"h":21.63,"l":21.54,"n":2643,"o":21.55,"t":"2025-02-04T05:00:00Z","v":1083435,"vw":21.604927},{"c":21.74,"h":21.78,"l":21.69,"n":2318,"o":21.7,"t":"2025-02-05T05:00:00Z","v":915568,"vw":21.743189},{"c":21.73,"h":21.74,"l":21.6811,"n":1550,"o":21.72,"t":"2025-02-06T05:00:00Z","v":995366,"vw":21.709518},{"c":21.67,"h":21.71,"l":21.6311,"n":1159,"o":21.71,"t":"2025-02-07T05:00:00Z","v":431464,"vw":21.66539},{"c":21.68,"h":21.77,"l":21.6601,"n":1896,"o":21.68,"t":"2025-02-10T05:00:00Z","v":565772,"vw":21.695053},{"c":21.64,"h":21.66,"l":21.6,"n":2061,"o":21.66,"t":"2025-02-11T05:00:00Z","v":860048,"vw":21.630006},{"c":21.51,"h":21.54,"l":21.46,"n":2586,"o":21.51,"t":"2025-02-12T05:00:00Z","v":1091775,"vw":21.505574},{"c":21.64,"h":21.66,"l":21.5901,"n":2889,"o":21.6,"t":"2025-02-13T05:00:00Z","v":1101141,"vw":21.622699},{"c":21.74,"h":21.7899,"l":21.7201,"n":1527,"o":21.77,"t":"2025-02-14T05:00:00Z","v":650047,"vw":21.744507},{"c":21.64,"h":21.73,"l":21.64,"n":2027,"o":21.65,"t":"2025-02-18T05:00:00Z","v":1584263,"vw":21.667997},{"c":21.69,"h":21.6989,"l":21.59,"n":1523,"o":21.64,"t":"2025-02-19T05:00:00Z","v":677190,"vw":21.668331},{"c":21.74,"h":21.75,"l":21.7,"n":1492,"o":21.7,"t":"2025-02-20T05:00:00Z","v":691736,"vw":21.727498},{"c":21.83,"h":21.865,"l":21.76,"n":1611,"o":21.76,"t":"2025-02-21T05:00:00Z","v":591327,"vw":21.829397},{"c":21.84,"h":21.88,"l":21.805,"n":1806,"o":21.81,"t":"2025-02-24T05:00:00Z","v":468143,"vw":21.853339},{"c":22.01,"h":22.0297,"l":21.88,"n":2038,"o":21.88,"t":"2025-02-25T05:00:00Z","v":747373,"vw":22.000582},{"c":22.05,"h":22.08,"l":21.97,"n":2146,"o":22,"t":"2025-02-26T05:00:00Z","v":669407,"vw":22.041809},{"c":22.04,"h":22.055,"l":22,"n":2009,"o":22.01,"t":"2025-02-27T05:00:00Z","v":938263,"vw":22.034933},{"c":22.14,"h":22.15,"l":22.075,"n":1769,"o":22.11,"t":"2025-02-28T05:00:00Z","v":565931,"vw":22.110099},{"c":22.1,"h":22.12,"l":21.97,"n":2210,"o":21.98,"t":"2025-03-03T05:00:00Z","v":677301,"vw":22.067339},{"c":22,"h":22.1499,"l":21.995,"n":2160,"o":22.06,"t":"2025-03-04T05:00:00Z","v":1117134,"vw":22.055984},{"c":21.93,"h":22.06,"l":21.92,"n":2413,"o":22.06,"t":"2025-03-05T05:00:00Z","v":825598,"vw":21.949606},{"c":21.94,"h":21.95,"l":21.855,"n":3204,"o":21.94,"t":"2025-03-06T05:00:00Z","v":1215359,"vw":21.926449},{"c":21.9,"h":22.02,"l":21.89,"n":2306,"o":22.01,"t":"2025-03-07T05:00:00Z","v":914330,"vw":21.934022},{"c":22.02,"h":22.065,"l":21.95,"n":2636,"o":22,"t":"2025-03-10T04:00:00Z","v":823787,"vw":22.032431},{"c":21.96,"h":22.05,"l":21.9316,"n":2811,"o":22.01,"t":"2025-03-11T04:00:00Z","v":1878922,"vw":21.996712},{"c":21.88,"h":21.93,"l":21.88,"n":1241,"o":21.88,"t":"2025-03-12T04:00:00Z","v":575557,"vw":21.905406},{"c":21.92,"h":21.96,"l":21.86,"n":1296,"o":21.88,"t":"2025-03-13T04:00:00Z","v":563456,"vw":21.919011},{"c":21.89,"h":21.9301,"l":21.86,"n":1434,"o":21.91,"t":"2025-03-14T04:00:00Z","v":2213553,"vw":21.922732},{"c":21.93,"h":21.99,"l":21.9,"n":1333,"o":21.97,"t":"2025-03-17T04:00:00Z","v":477360,"vw":21.938573},{"c":21.99,"h":21.99,"l":21.9,"n":1718,"o":21.9,"t":"2025-03-18T04:00:00Z","v":558619,"vw":21.947162},{"c":22,"h":22.03,"l":21.8901,"n":1492,"o":21.91,"t":"2025-03-19T04:00:00Z","v":827457,"vw":21.973792},{"c":22.02,"h":22.1,"l":22.02,"n":1376,"o":22.1,"t":"2025-03-20T04:00:00Z","v":451948,"vw":22.040692},{"c":22,"h":22.075,"l":22,"n":1245,"o":22.05,"t":"2025-03-21T04:00:00Z","v":431767,"vw":22.031221},{"c":21.89,"h":21.9635,"l":21.885,"n":1616,"o":21.96,"t":"2025-03-24T04:00:00Z","v":552729,"vw":21.910367},{"c":21.93,"h":21.9604,"l":21.901,"n":1274,"o":21.92,"t":"2025-03-25T04:00:00Z","v":403339,"vw":21.941201},{"c":21.89,"h":21.92,"l":21.864,"n":1643,"o":21.9,"t":"2025-03-26T04:00:00Z","v":725211,"vw":21.897822},{"c":21.86,"h":21.8993,"l":21.8511,"n":1099,"o":21.87,"t":"2025-03-27T04:00:00Z","v":512082,"vw":21.875043},{"c":22.02,"h":22.039,"l":21.95,"n":1141,"o":21.95,"t":"2025-03-28T04:00:00Z","v":513467,"vw":22.013071},{"c":22.05,"h":22.1,"l":22,"n":2650,"o":22.1,"t":"2025-03-31T04:00:00Z","v":1060116,"vw":22.041919},{"c":22.09,"h":22.135,"l":22.06,"n":4108,"o":22.06,"t":"2025-04-01T04:00:00Z","v":1090533,"vw":22.102144},{"c":22.02,"h":22.13,"l":21.9912,"n":2333,"o":22.12,"t":"2025-04-02T04:00:00Z","v":662035,"vw":22.040995},{"c":22.17,"h":22.245,"l":22.15,"n":2601,"o":22.15,"t":"2025-04-03T04:00:00Z","v":919280,"vw":22.189957},{"c":22.2,"h":22.355,"l":22.18,"n":3533,"o":22.31,"t":"2025-04-04T04:00:00Z","v":2113416,"vw":22.221348},{"c":21.89,"h":22.2299,"l":21.89,"n":5372,"o":22.21,"t":"2025-04-07T04:00:00Z","v":6386445,"vw":21.933061},{"c":21.78,"h":22.1,"l":21.7664,"n":2882,"o":21.82,"t":"2025-04-08T04:00:00Z","v":1256100,"vw":21.855682},{"c":21.8,"h":21.8,"l":21.4508,"n":3780,"o":21.61,"t":"2025-04-09T04:00:00Z","v":1066318,"vw":21.58697},{"c":21.64,"h":21.82,"l":21.63,"n":3792,"o":21.8,"t":"2025-04-10T04:00:00Z","v":1192204,"vw":21.678021},{"c":21.55,"h":21.615,"l":21.365,"n":3593,"o":21.45,"t":"2025-04-11T04:00:00Z","v":2781025,"vw":21.430464},{"c":21.76,"h":21.8,"l":21.68,"n":3521,"o":21.7,"t":"2025-04-14T04:00:00Z","v":992338,"vw":21.755097},{"c":21.8,"h":21.85,"l":21.74,"n":3470,"o":21.74,"t":"2025-04-15T04:00:00Z","v":785776,"vw":21.801683},{"c":21.85,"h":21.89,"l":21.76,"n":6758,"o":21.8,"t":"2025-04-16T04:00:00Z","v":5359609,"vw":21.842285},{"c":21.77,"h":21.84,"l":21.7407,"n":1512,"o":21.84,"t":"2025-04-17T04:00:00Z","v":658151,"vw":21.778251},{"c":21.63,"h":21.75,"l":21.59,"n":2205,"o":21.69,"t":"2025-04-21T04:00:00Z","v":559651,"vw":21.664571},{"c":21.67,"h":21.73,"l":21.66,"n":3247,"o":21.67,"t":"2025-04-22T04:00:00Z","v":952784,"vw":21.681104},{"c":21.7,"h":21.8801,"l":21.685,"n":1620,"o":21.76,"t":"2025-04-23T04:00:00Z","v":588776,"vw":21.73613},{"c":21.84,"h":21.85,"l":21.7812,"n":1639,"o":21.79,"t":"2025-04-24T04:00:00Z","v":485093,"vw":21.826128},{"c":21.92,"h":21.935,"l":21.8799,"n":1449,"o":21.89,"t":"2025-04-25T04:00:00Z","v":443320,"vw":21.914776},{"c":21.98,"h":22,"l":21.88,"n":2080,"o":21.88,"t":"2025-04-28T04:00:00Z","v":875746,"vw":21.974139},{"c":22.03,"h":22.04,"l":21.95,"n":1300,"o":21.95,"t":"2025-04-29T04:00:00Z","v":550176,"vw":22.016778},{"c":22.04,"h":22.055,"l":21.9801,"n":1533,"o":22.01,"t":"2025-04-30T04:00:00Z","v":478641,"vw":22.004277},{"c":21.93,"h":22.02,"l":21.89,"n":3152,"o":22.02,"t":"2025-05-01T04:00:00Z","v":840512,"vw":21.920766},{"c":21.8,"h":21.8599,"l":21.7511,"n":1664,"o":21.81,"t":"2025-05-02T04:00:00Z","v":578824,"vw":21.791628},{"c":21.74,"h":21.7899,"l":21.7,"n":1774,"o":21.77,"t":"2025-05-05T04:00:00Z","v":1582283,"vw":21.748239},{"c":21.83,"h":21.83,"l":21.7,"n":1356,"o":21.78,"t":"2025-05-06T04:00:00Z","v":601415,"vw":21.786128},{"c":21.89,"h":21.91,"l":21.85,"n":1566,"o":21.87,"t":"2025-05-07T04:00:00Z","v":418841,"vw":21.873626},{"c":21.77,"h":22.01,"l":21.755,"n":2002,"o":21.88,"t":"2025-05-08T04:00:00Z","v":560401,"vw":21.802746},{"c":21.8,"h":21.85,"l":21.8,"n":1761,"o":21.81,"t":"2025-05-09T04:00:00Z","v":608651,"vw":21.81929},{"c":21.71,"h":21.77,"l":21.69,"n":1923,"o":21.73,"t":"2025-05-12T04:00:00Z","v":769263,"vw":21.73557},{"c":21.69,"h":21.74,"l":21.65,"n":3404,"o":21.74,"t":"2025-05-13T04:00:00Z","v":3265941,"vw":21.671709},{"c":21.57,"h":21.68,"l":21.57,"n":2624,"o":21.68,"t":"2025-05-14T04:00:00Z","v":1479521,"vw":21.596616},{"c":21.73,"h":21.74,"l":21.635,"n":1843,"o":21.66,"t":"2025-05-15T04:00:00Z","v":695321,"vw":21.704107},{"c":21.73,"h":21.81,"l":21.73,"n":2444,"o":21.81,"t":"2025-05-16T04:00:00Z","v":1033216,"vw":21.770123},{"c":21.72,"h":21.7299,"l":21.59,"n":1202,"o":21.62,"t":"2025-05-19T04:00:00Z","v":732282,"vw":21.695703},{"c":21.67,"h":21.6989,"l":21.6301,"n":1451,"o":21.65,"t":"2025-05-20T04:00:00Z","v":673063,"vw":21.676314},{"c":21.52,"h":21.6199,"l":21.485,"n":3056,"o":21.57,"t":"2025-05-21T04:00:00Z","v":958278,"vw":21.533843},{"c":21.55,"h":21.55,"l":21.45,"n":2553,"o":21.49,"t":"2025-05-22T04:00:00Z","v":654573,"vw":21.513739},{"c":21.61,"h":21.61,"l":21.54,"n":1419,"o":21.58,"t":"2025-05-23T04:00:00Z","v":587508,"vw":21.582629},{"c":21.66,"h":21.7,"l":21.62,"n":2651,"o":21.64,"t":"2025-05-27T04:00:00Z","v":944913,"vw":21.667402},{"c":21.65,"h":21.7491,"l":21.62,"n":1762,"o":21.67,"t":"2025-05-28T04:00:00Z","v":523078,"vw":21.658677},{"c":21.73,"h":21.7636,"l":21.7101,"n":1375,"o":21.72,"t":"2025-05-29T04:00:00Z","v":454092,"vw":21.737684},{"c":21.77,"h":21.79,"l":21.7101,"n":2307,"o":21.73,"t":"2025-05-30T04:00:00Z","v":834257,"vw":21.760869},{"c":21.66,"h":21.705,"l":21.62,"n":2825,"o":21.64,"t":"2025-06-02T04:00:00Z","v":862183,"vw":21.644857},{"c":21.64,"h":21.7,"l":21.61,"n":2339,"o":21.67,"t":"2025-06-03T04:00:00Z","v":1129086,"vw":21.646008},{"c":21.76,"h":21.79,"l":21.69,"n":2731,"o":21.7,"t":"2025-06-04T04:00:00Z","v":789863,"vw":21.752776},{"c":21.72,"h":21.796,"l":21.7,"n":1667,"o":21.76,"t":"2025-06-05T04:00:00Z","v":689247,"vw":21.744273},{"c":21.59,"h":21.63,"l":21.52,"n":1031,"o":21.61,"t":"2025-06-06T04:00:00Z","v":522650,"vw":21.592418},{"c":21.65,"h":21.68,"l":21.61,"n":2546,"o":21.61,"t":"2025-06-09T04:00:00Z","v":1360742,"vw":21.649286},{"c":21.7,"h":21.8099,"l":21.6746,"n":1618,"o":21.71,"t":"2025-06-10T04:00:00Z","v":636206,"vw":21.699489},{"c":21.81,"h":21.83,"l":21.73,"n":1589,"o":21.76,"t":"2025-06-11T04:00:00Z","v":2866489,"vw":21.802031},{"c":21.88,"h":21.8965,"l":21.8411,"n":1721,"o":21.86,"t":"2025-06-12T04:00:00Z","v":523068,"vw":21.876051},{"c":21.79,"h":21.845,"l":21.75,"n":1891,"o":21.83,"t":"2025-06-13T04:00:00Z","v":689767,"vw":21.786642},{"c":21.73,"h":21.81,"l":21.73,"n":1504,"o":21.75,"t":"2025-06-16T04:00:00Z","v":526136,"vw":21.768467},{"c":21.8,"h":21.83,"l":21.761,"n":1233,"o":21.79,"t":"2025-06-17T04:00:00Z","v":473968,"vw":21.804403},{"c":21.84,"h":21.89,"l":21.81,"n":1131,"o":21.83,"t":"2025-06-18T04:00:00Z","v":733444,"vw":21.847177},{"c":21.85,"h":21.94,"l":21.79,"n":1640,"o":21.79,"t":"2025-06-20T04:00:00Z","v":591806,"vw":21.838487},{"c":21.89,"h":21.95,"l":21.87,"n":1508,"o":21.9,"t":"2025-06-23T04:00:00Z","v":540887,"vw":21.922135},{"c":21.95,"h":21.9988,"l":21.88,"n":1920,"o":21.89,"t":"2025-06-24T04:00:00Z","v":773909,"vw":21.964816},{"c":22.01,"h":22.02,"l":21.9411,"n":1914,"o":21.97,"t":"2025-06-25T04:00:00Z","v":700746,"vw":21.980433},{"c":22.11,"h":22.11,"l":22.01,"n":2803,"o":22.01,"t":"2025-06-26T04:00:00Z","v":887870,"vw":22.068716},{"c":22.03,"h":22.08,"l":22.02,"n":2072,"o":22.03,"t":"2025-06-27T04:00:00Z","v":918499,"vw":22.043691},{"c":22.1,"h":22.11,"l":22.0411,"n":1718,"o":22.05,"t":"2025-06-30T04:00:00Z","v":1351050,"vw":22.093627},{"c":22.01,"h":22.05,"l":21.98,"n":2159,"o":22.03,"t":"2025-07-01T04:00:00Z","v":1355330,"vw":22.018207},{"c":21.99,"h":21.99,"l":21.9412,"n":1432,"o":21.95,"t":"2025-07-02T04:00:00Z","v":605396,"vw":21.971321},{"c":21.91,"h":21.959,"l":21.91,"n":1193,"o":21.95,"t":"2025-07-03T04:00:00Z","v":709745,"vw":21.931673},{"c":21.86,"h":21.8889,"l":21.82,"n":1559,"o":21.88,"t":"2025-07-07T04:00:00Z","v":808349,"vw":21.841947},{"c":21.85,"h":21.85,"l":21.8,"n":1194,"o":21.82,"t":"2025-07-08T04:00:00Z","v":505547,"vw":21.83032},{"c":21.96,"h":21.98,"l":21.9109,"n":1241,"o":21.93,"t":"2025-07-09T04:00:00Z","v":700511,"vw":21.947694},{"c":21.95,"h":22.02,"l":21.92,"n":1370,"o":22.02,"t":"2025-07-10T04:00:00Z","v":832462,"vw":21.95013},{"c":21.86,"h":21.89,"l":21.855,"n":1066,"o":21.88,"t":"2025-07-11T04:00:00Z","v":414266,"vw":21.870154},{"c":21.84,"h":21.885,"l":21.83,"n":1457,"o":21.84,"t":"2025-07-14T04:00:00Z","v":447554,"vw":21.848938},{"c":21.77,"h":21.89,"l":21.77,"n":1697,"o":21.86,"t":"2025-07-15T04:00:00Z","v":770369,"vw":21.78663},{"c":21.8,"h":21.84,"l":21.76,"n":4112,"o":21.82,"t":"2025-07-16T04:00:00Z","v":2527000,"vw":21.802329},{"c":21.79,"h":21.87,"l":21.78,"n":3006,"o":21.81,"t":"2025-07-17T04:00:00Z","v":2924386,"vw":21.802664},{"c":21.83,"h":21.86,"l":21.8147,"n":2630,"o":21.84,"t":"2025-07-18T04:00:00Z","v":1306193,"vw":21.833373},{"c":21.9,"h":21.9411,"l":21.9,"n":1802,"o":21.93,"t":"2025-07-21T04:00:00Z","v":555391,"vw":21.921621},{"c":21.94,"h":21.95,"l":21.905,"n":1050,"o":21.91,"t":"2025-07-22T04:00:00Z","v":433098,"vw":21.942257},{"c":21.87,"h":21.98,"l":21.87,"n":1660,"o":21.98,"t":"2025-07-23T04:00:00Z","v":700093,"vw":21.887994},{"c":21.85,"h":21.87,"l":21.8,"n":1050,"o":21.8,"t":"2025-07-24T04:00:00Z","v":1405458,"vw":21.855527},{"c":21.9,"h":21.91,"l":21.8401,"n":1546,"o":21.86,"t":"2025-07-25T04:00:00Z","v":750065,"vw":21.877746},{"c":21.86,"h":21.87,"l":21.84,"n":1395,"o":21.87,"t":"2025-07-28T04:00:00Z","v":582526,"vw":21.858012},{"c":21.99,"h":21.99,"l":21.8801,"n":1540,"o":21.89,"t":"2025-07-29T04:00:00Z","v":932428,"vw":21.953211},{"c":21.92,"h":21.99,"l":21.908,"n":1287,"o":21.92,"t":"2025-07-30T04:00:00Z","v":585737,"vw":21.940696},{"c":21.93,"h":21.979,"l":21.92,"n":1736,"o":21.96,"t":"2025-07-31T04:00:00Z","v":956081,"vw":21.944004},{"c":22.07,"h":22.0887,"l":21.99,"n":1988,"o":22.02,"t":"2025-08-01T04:00:00Z","v":1067677,"vw":22.030897},{"c":22.07,"h":22.08,"l":22.035,"n":2028,"o":22.05,"t":"2025-08-04T04:00:00Z","v":674396,"vw":22.064411},{"c":22.1,"h":22.1191,"l":22.055,"n":1969,"o":22.06,"t":"2025-08-05T04:00:00Z","v":764764,"vw":22.097189},{"c":22.11,"h":22.12,"l":22.01,"n":1544,"o":22.07,"t":"2025-08-06T04:00:00Z","v":852260,"vw":22.085962},{"c":22.08,"h":22.13,"l":22.06,"n":2450,"o":22.11,"t":"2025-08-07T04:00:00Z","v":824633,"vw":22.088513},{"c":22.03,"h":22.055,"l":22.02,"n":1449,"o":22.05,"t":"2025-08-08T04:00:00Z","v":553997,"vw":22.038296},{"c":22.03,"h":22.07,"l":22.03,"n":2194,"o":22.06,"t":"2025-08-11T04:00:00Z","v":1421428,"vw":22.047417},{"c":22.04,"h":22.05,"l":21.9901,"n":3575,"o":22.05,"t":"2025-08-12T04:00:00Z","v":1681466,"vw":22.021952},{"c":22.13,"h":22.13,"l":22.09,"n":1481,"o":22.09,"t":"2025-08-13T04:00:00Z","v":779521,"vw":22.119297},{"c":22.06,"h":22.0988,"l":22.03,"n":4727,"o":22.08,"t":"2025-08-14T04:00:00Z","v":1796427,"vw":22.055606},{"c":22.03,"h":22.08,"l":22.01,"n":3159,"o":22.06,"t":"2025-08-15T04:00:00Z","v":1177059,"vw":22.044556},{"c":22.01,"h":22.035,"l":21.98,"n":2389,"o":22.02,"t":"2025-08-18T04:00:00Z","v":1088056,"vw":22.011968},{"c":22.04,"h":22.06,"l":22.0001,"n":1733,"o":22.06,"t":"2025-08-19T04:00:00Z","v":1012259,"vw":22.042201},{"c":22.07,"h":22.0799,"l":22.03,"n":1752,"o":22.04,"t":"2025-08-20T04:00:00Z","v":783014,"vw":22.057644},{"c":22.03,"h":22.07,"l":21.99,"n":1167,"o":22.07,"t":"2025-08-21T04:00:00Z","v":567491,"vw":22.015783},{"c":22.16,"h":22.17,"l":22.0501,"n":1716,"o":22.06,"t":"2025-08-22T04:00:00Z","v":958150,"vw":22.150237},{"c":22.14,"h":22.155,"l":22.1,"n":1657,"o":22.11,"t":"2025-08-25T04:00:00Z","v":791979,"vw":22.132484},{"c":22.19,"h":22.2,"l":22.1212,"n":2366,"o":22.18,"t":"2025-08-26T04:00:00Z","v":1000492,"vw":22.171391},{"c":22.21,"h":22.21,"l":22.1301,"n":1753,"o":22.16,"t":"2025-08-27T04:00:00Z","v":923814,"vw":22.171978},{"c":22.25,"h":22.25,"l":22.172,"n":1175,"o":22.21,"t":"2025-08-28T04:00:00Z","v":470718,"vw":22.219724},{"c":22.23,"h":22.25,"l":22.19,"n":1002,"o":22.19,"t":"2025-08-29T04:00:00Z","v":601076,"vw":22.228814},{"c":22.1,"h":22.1089,"l":22.07,"n":1659,"o":22.09,"t":"2025-09-02T04:00:00Z","v":689734,"vw":22.084824},{"c":22.15,"h":22.185,"l":22.088,"n":1609,"o":22.09,"t":"2025-09-03T04:00:00Z","v":821740,"vw":22.161005},{"c":22.25,"h":22.26,"l":22.1801,"n":999,"o":22.19,"t":"2025-09-04T04:00:00Z","v":488928,"vw":22.218633},{"c":22.35,"h":22.39,"l":22.34,"n":1571,"o":22.38,"t":"2025-09-05T04:00:00Z","v":727619,"vw":22.365137},{"c":22.48,"h":22.48,"l":22.41,"n":3365,"o":22.43,"t":"2025-09-08T04:00:00Z","v":879736,"vw":22.447122},{"c":22.41,"h":22.4838,"l":22.41,"n":2677,"o":22.47,"t":"2025-09-09T04:00:00Z","v":790150,"vw":22.438201},{"c":22.45,"h":22.4987,"l":22.445,"n":1827,"o":22.48,"t":"2025-09-10T04:00:00Z","v":698907,"vw":22.47601},{"c":22.5,"h":22.5351,"l":22.49,"n":2446,"o":22.49,"t":"2025-09-11T04:00:00Z","v":974081,"vw":22.506661},{"c":22.52,"h":22.52,"l":22.4311,"n":1350,"o":22.5,"t":"2025-09-12T04:00:00Z","v":904953,"vw":22.479377},{"c":22.57,"h":22.59,"l":22.53,"n":1390,"o":22.54,"t":"2025-09-15T04:00:00Z","v":576517,"vw":22.563516},{"c":22.57,"h":22.6099,"l":22.5401,"n":1871,"o":22.59,"t":"2025-09-16T04:00:00Z","v":3099088,"vw":22.570803},{"c":22.51,"h":22.63,"l":22.5001,"n":1339,"o":22.58,"t":"2025-09-17T04:00:00Z","v":799888,"vw":22.548778},{"c":22.43,"h":22.46,"l":22.395,"n":2054,"o":22.43,"t":"2025-09-18T04:00:00Z","v":1086802,"vw":22.431847},{"c":22.46,"h":22.46,"l":22.41,"n":1175,"o":22.45,"t":"2025-09-19T04:00:00Z","v":993010,"vw":22.44404},{"c":22.39,"h":22.45,"l":22.39,"n":2116,"o":22.43,"t":"2025-09-22T04:00:00Z","v":749412,"vw":22.407525},{"c":22.44,"h":22.4589,"l":22.4012,"n":3028,"o":22.42,"t":"2025-09-23T04:00:00Z","v":1180009,"vw":22.438361},{"c":22.41,"h":22.4774,"l":22.4,"n":1709,"o":22.44,"t":"2025-09-24T04:00:00Z","v":2037056,"vw":22.411928},{"c":22.4,"h":22.4095,"l":22.3501,"n":1940,"o":22.38,"t":"2025-09-25T04:00:00Z","v":823362,"vw":22.384425},{"c":22.4,"h":22.435,"l":22.38,"n":1245,"o":22.41,"t":"2025-09-26T04:00:00Z","v":524581,"vw":22.39649},{"c":22.45,"h":22.45,"l":22.37,"n":1238,"o":22.38,"t":"2025-09-29T04:00:00Z","v":382802,"vw":22.432071},{"c":22.44,"h":22.48,"l":22.41,"n":2132,"o":22.44,"t":"2025-09-30T04:00:00Z","v":1238499,"vw":22.439648},{"c":22.43,"h":22.43,"l":22.3701,"n":1764,"o":22.4,"t":"2025-10-01T04:00:00Z","v":848875,"vw":22.409672},{"c":22.45,"h":22.45,"l":22.3958,"n":1825,"o":22.42,"t":"2025-10-02T04:00:00Z","v":1679341,"vw":22.435213},{"c":22.42,"h":22.46,"l":22.41,"n":1432,"o":22.44,"t":"2025-10-03T04:00:00Z","v":816512,"vw":22.432682},{"c":22.39,"h":22.4201,"l":22.37,"n":1309,"o":22.39,"t":"2025-10-06T04:00:00Z","v":607797,"vw":22.386306},{"c":22.41,"h":22.4389,"l":22.39,"n":1906,"o":22.39,"t":"2025-10-07T04:00:00Z","v":1026915,"vw":22.41335},{"c":22.43,"h":22.4699,"l":22.4201,"n":1036,"o":22.43,"t":"2025-10-08T04:00:00Z","v":602387,"vw":22.448339},{"c":22.4,"h":22.46,"l":22.4,"n":3661,"o":22.42,"t":"2025-10-09T04:00:00Z","v":1068286,"vw":22.417133},{"c":22.51,"h":22.52,"l":22.45,"n":1628,"o":22.47,"t":"2025-10-10T04:00:00Z","v":773348,"vw":22.494205},{"c":22.56,"h":22.56,"l":22.4806,"n":1658,"o":22.52,"t":"2025-10-13T04:00:00Z","v":539536,"vw":22.513248},{"c":22.54,"h":22.5599,"l":22.49,"n":1424,"o":22.49,"t":"2025-10-14T04:00:00Z","v":516936,"vw":22.521748},{"c":22.55,"h":22.595,"l":22.5301,"n":1559,"o":22.56,"t":"2025-10-15T04:00:00Z","v":681972,"vw":22.564282},{"c":22.63,"h":22.655,"l":22.53,"n":1484,"o":22.53,"t":"2025-10-16T04:00:00Z","v":613166,"vw":22.61409},{"c":22.62,"h":22.64,"l":22.5913,"n":1306,"o":22.61,"t":"2025-10-17T04:00:00Z","v":468056,"vw":22.616947},{"c":22.65,"h":22.69,"l":22.625,"n":2021,"o":22.64,"t":"2025-10-20T04:00:00Z","v":503319,"vw":22.651697},{"c":22.68,"h":22.71,"l":22.67,"n":3177,"o":22.67,"t":"2025-10-21T04:00:00Z","v":2263226,"vw":22.695702},{"c":22.67,"h":22.7,"l":22.66,"n":2217,"o":22.67,"t":"2025-10-22T04:00:00Z","v":1124737,"vw":22.680453},{"c":22.62,"h":22.67,"l":22.6,"n":2144,"o":22.66,"t":"2025-10-23T04:00:00Z","v":1243399,"vw":22.625685},{"c":22.65,"h":22.67,"l":22.62,"n":1662,"o":22.67,"t":"2025-10-24T04:00:00Z","v":952051,"vw":22.652795},{"c":22.67,"h":22.68,"l":22.6301,"n":1535,"o":22.65,"t":"2025-10-27T04:00:00Z","v":850060,"vw":22.669224},{"c":22.71,"h":22.72,"l":22.66,"n":1476,"o":22.68,"t":"2025-10-28T04:00:00Z","v":815734,"vw":22.703185},{"c":22.57,"h":22.71,"l":22.57,"n":2754,"o":22.71,"t":"2025-10-29T04:00:00Z","v":1397201,"vw":22.637655},{"c":22.55,"h":22.59,"l":22.505,"n":1691,"o":22.51,"t":"2025-10-30T04:00:00Z","v":1049462,"vw":22.550111},{"c":22.55,"h":22.6,"l":22.54,"n":1312,"o":22.58,"t":"2025-10-31T04:00:00Z","v":1007107,"vw":22.558717},{"c":22.46,"h":22.47,"l":22.43,"n":3356,"o":22.43,"t":"2025-11-03T05:00:00Z","v":1827425,"vw":22.449471},{"c":22.48,"h":22.505,"l":22.47,"n":3898,"o":22.47,"t":"2025-11-04T05:00:00Z","v":1213016,"vw":22.4892},{"c":22.42,"h":22.47,"l":22.3947,"n":2024,"o":22.47,"t":"2025-11-05T05:00:00Z","v":1051818,"vw":22.422451},{"c":22.51,"h":22.52,"l":22.47,"n":1256,"o":22.49,"t":"2025-11-06T05:00:00Z","v":588302,"vw":22.505005},{"c":22.51,"h":22.53,"l":22.4618,"n":2404,"o":22.47,"t":"2025-11-07T05:00:00Z","v":800880,"vw":22.506952},{"c":22.5,"h":22.53,"l":22.485,"n":1791,"o":22.53,"t":"2025-11-10T05:00:00Z","v":751024,"vw":22.502616},{"c":22.55,"h":22.5936,"l":22.5301,"n":1552,"o":22.54,"t":"2025-11-11T05:00:00Z","v":587395,"vw":22.555266},{"c":22.52,"h":22.555,"l":22.51,"n":2337,"o":22.53,"t":"2025-11-12T05:00:00Z","v":1039463,"vw":22.531109},{"c":22.47,"h":22.5299,"l":22.47,"n":2007,"o":22.51,"t":"2025-11-13T05:00:00Z","v":682276,"vw":22.498445},{"c":22.44,"h":22.5378,"l":22.44,"n":1716,"o":22.5,"t":"2025-11-14T05:00:00Z","v":720593,"vw":22.458847},{"c":22.45,"h":22.4708,"l":22.44,"n":2054,"o":22.45,"t":"2025-11-17T05:00:00Z","v":604023,"vw":22.454914},{"c":22.46,"h":22.49,"l":22.44,"n":4072,"o":22.48,"t":"2025-11-18T05:00:00Z","v":1281613,"vw":22.464857},{"c":22.45,"h":22.506,"l":22.44,"n":2082,"o":22.5,"t":"2025-11-19T05:00:00Z","v":808521,"vw":22.467804},{"c":22.48,"h":22.505,"l":22.47,"n":2405,"o":22.485,"t":"2025-11-20T05:00:00Z","v":647807,"vw":22.480724},{"c":22.55,"h":22.56,"l":22.5011,"n":3389,"o":22.56,"t":"2025-11-21T05:00:00Z","v":983366,"vw":22.537763},{"c":22.57,"h":22.5999,"l":22.55,"n":1571,"o":22.57,"t":"2025-11-24T05:00:00Z","v":581043,"vw":22.578233},{"c":22.63,"h":22.6683,"l":22.6045,"n":1916,"o":22.61,"t":"2025-11-25T05:00:00Z","v":1031002,"vw":22.632044},{"c":22.65,"h":22.655,"l":22.595,"n":1612,"o":22.62,"t":"2025-11-26T05:00:00Z","v":608810,"vw":22.632551},{"c":22.61,"h":22.6564,"l":22.585,"n":1107,"o":22.63,"t":"2025-11-28T05:00:00Z","v":413338,"vw":22.610766},{"c":22.46,"h":22.478,"l":22.44,"n":2132,"o":22.44,"t":"2025-12-01T05:00:00Z","v":643171,"vw":22.456438},{"c":22.5,"h":22.505,"l":22.455,"n":1991,"o":22.47,"t":"2025-12-02T05:00:00Z","v":483295,"vw":22.486671},{"c":22.53,"h":22.54,"l":22.5,"n":1825,"o":22.52,"t":"2025-12-03T05:00:00Z","v":614873,"vw":22.531038},{"c":22.49,"h":22.51,"l":22.46,"n":1452,"o":22.51,"t":"2025-12-04T05:00:00Z","v":522661,"vw":22.478533},{"c":22.48,"h":22.499,"l":22.4512,"n":2403,"o":22.49,"t":"2025-12-05T05:00:00Z","v":724879,"vw":22.469897},{"c":22.43,"h":22.4799,"l":22.4017,"n":2852,"o":22.47,"t":"2025-12-08T05:00:00Z","v":579946,"vw":22.434465},{"c":22.42,"h":22.48,"l":22.41,"n":1439,"o":22.48,"t":"2025-12-09T05:00:00Z","v":1224012,"vw":22.436036},{"c":22.48,"h":22.5,"l":22.3984,"n":1613,"o":22.41,"t":"2025-12-10T05:00:00Z","v":793970,"vw":22.445584},{"c":22.51,"h":22.56,"l":22.5,"n":2212,"o":22.54,"t":"2025-12-11T05:00:00Z","v":887014,"vw":22.518584},{"c":22.44,"h":22.464,"l":22.43,"n":1595,"o":22.43,"t":"2025-12-12T05:00:00Z","v":526060,"vw":22.447426},{"c":22.46,"h":22.505,"l":22.45,"n":1997,"o":22.46,"t":"2025-12-15T05:00:00Z","v":589444,"vw":22.470127},{"c":22.52,"h":22.52,"l":22.4566,"n":1803,"o":22.47,"t":"2025-12-16T05:00:00Z","v":809911,"vw":22.506862},{"c":22.5,"h":22.52,"l":22.48,"n":2514,"o":22.5,"t":"2025-12-17T05:00:00Z","v":1217709,"vw":22.502466},{"c":22.43,"h":22.445,"l":22.4012,"n":1864,"o":22.43,"t":"2025-12-18T05:00:00Z","v":864294,"vw":22.430793},{"c":22.4,"h":22.43,"l":22.39,"n":1289,"o":22.41,"t":"2025-12-19T05:00:00Z","v":607560,"vw":22.398632},{"c":22.4,"h":22.41,"l":22.38,"n":1937,"o":22.4,"t":"2025-12-22T05:00:00Z","v":2156805,"vw":22.398435},{"c":22.4,"h":22.4,"l":22.3,"n":2143,"o":22.3,"t":"2025-12-23T05:00:00Z","v":886328,"vw":22.372891},{"c":22.45,"h":22.45,"l":22.4,"n":2261,"o":22.4,"t":"2025-12-24T05:00:00Z","v":541154,"vw":22.429394},{"c":22.45,"h":22.493,"l":22.43,"n":1854,"o":22.46,"t":"2025-12-26T05:00:00Z","v":988955,"vw":22.44912},{"c":22.46,"h":22.47,"l":22.44,"n":1628,"o":22.46,"t":"2025-12-29T05:00:00Z","v":470885,"vw":22.462045},{"c":22.47,"h":22.48,"l":22.435,"n":1510,"o":22.45,"t":"2025-12-30T05:00:00Z","v":941843,"vw":22.459268},{"c":22.415,"h":22.47,"l":22.41,"n":1939,"o":22.43,"t":"2025-12-31T05:00:00Z","v":569485,"vw":22.437485},{"c":22.39,"h":22.4499,"l":22.39,"n":1772,"o":22.44,"t":"2026-01-02T05:00:00Z","v":504516,"vw":22.412858},{"c":22.44,"h":22.4559,"l":22.4,"n":2231,"o":22.4,"t":"2026-01-05T05:00:00Z","v":520669,"vw":22.435158},{"c":22.43,"h":22.43,"l":22.39,"n":2041,"o":22.4,"t":"2026-01-06T05:00:00Z","v":707474,"vw":22.421512},{"c":22.46,"h":22.48,"l":22.41,"n":2453,"o":22.46,"t":"2026-01-07T05:00:00Z","v":829676,"vw":22.449519},{"c":22.42,"h":22.44,"l":22.39,"n":1209,"o":22.42,"t":"2026-01-08T05:00:00Z","v":486428,"vw":22.426385},{"c":22.54,"h":22.59,"l":22.49,"n":2122,"o":22.55,"t":"2026-01-09T05:00:00Z","v":1059253,"vw":22.551119},{"c":22.54,"h":22.5799,"l":22.52,"n":1861,"o":22.53,"t":"2026-01-12T05:00:00Z","v":501259,"vw":22.553514},{"c":22.55,"h":22.56,"l":22.52,"n":3188,"o":22.56,"t":"2026-01-13T05:00:00Z","v":734158,"vw":22.543318},{"c":22.59,"h":22.59,"l":22.5428,"n":2396,"o":22.55,"t":"2026-01-14T05:00:00Z","v":614130,"vw":22.581336},{"c":22.54,"h":22.6,"l":22.5301,"n":1620,"o":22.59,"t":"2026-01-15T05:00:00Z","v":615363,"vw":22.55485},{"c":22.52,"h":22.57,"l":22.51,"n":1575,"o":22.56,"t":"2026-01-16T05:00:00Z","v":623153,"vw":22.529345},{"c":22.42,"h":22.475,"l":22.4,"n":2658,"o":22.45,"t":"2026-01-20T05:00:00Z","v":738965,"vw":22.440317},{"c":22.48,"h":22.49,"l":22.4439,"n":2382,"o":22.46,"t":"2026-01-21T05:00:00Z","v":827946,"vw":22.468718},{"c":22.48,"h":22.51,"l":22.4441,"n":1607,"o":22.45,"t":"2026-01-22T05:00:00Z","v":781592,"vw":22.473435},{"c":22.5,"h":22.52,"l":22.4714,"n":2233,"o":22.49,"t":"2026-01-23T05:00:00Z","v":1017181,"vw":22.498635},{"c":22.54,"h":22.55,"l":22.5184,"n":2006,"o":22.53,"t":"2026-01-26T05:00:00Z","v":634031,"vw":22.538419},{"c":22.55,"h":22.58,"l":22.535,"n":2342,"o":22.57,"t":"2026-01-27T05:00:00Z","v":1298687,"vw":22.561338},{"c":22.56,"h":22.56,"l":22.5199,"n":1725,"o":22.55,"t":"2026-01-28T05:00:00Z","v":1023230,"vw":22.54501},{"c":22.57,"h":22.585,"l":22.5297,"n":2103,"o":22.53,"t":"2026-01-29T05:00:00Z","v":824153,"vw":22.56238},{"c":22.5,"h":22.56,"l":22.5,"n":2322,"o":22.54,"t":"2026-01-30T05:00:00Z","v":761497,"vw":22.540797},{"c":22.42,"h":22.4742,"l":22.415,"n":2627,"o":22.45,"t":"2026-02-02T05:00:00Z","v":849767,"vw":22.440561},{"c":22.43,"h":22.4432,"l":22.4025,"n":2622,"o":22.42,"t":"2026-02-03T05:00:00Z","v":997751,"vw":22.42211},{"c":22.41,"h":22.4486,"l":22.41,"n":1950,"o":22.41,"t":"2026-02-04T05:00:00Z","v":986921,"vw":22.422978},{"c":22.51,"h":22.51,"l":22.4401,"n":2444,"o":22.46,"t":"2026-02-05T05:00:00Z","v":1314016,"vw":22.480772},{"c":22.52,"h":22.5299,"l":22.4813,"n":1950,"o":22.5,"t":"2026-02-06T05:00:00Z","v":845680,"vw":22.508192},{"c":22.53,"h":22.53,"l":22.49,"n":2517,"o":22.49,"t":"2026-02-09T05:00:00Z","v":1299059,"vw":22.520296},{"c":22.59,"h":22.6168,"l":22.5714,"n":1712,"o":22.59,"t":"2026-02-10T05:00:00Z","v":675156,"vw":22.590746},{"c":22.55,"h":22.6,"l":22.54,"n":1732,"o":22.56,"t":"2026-02-11T05:00:00Z","v":578001,"vw":22.557149},{"c":22.67,"h":22.68,"l":22.59,"n":1676,"o":22.59,"t":"2026-02-12T05:00:00Z","v":1005214,"vw":22.652763},{"c":22.75,"h":22.7699,"l":22.7002,"n":2217,"o":22.72,"t":"2026-02-13T05:00:00Z","v":658354,"vw":22.726228},{"c":22.72,"h":22.77,"l":22.7,"n":1502,"o":22.73,"t":"2026-02-17T05:00:00Z","v":572460,"vw":22.722001},{"c":22.69,"h":22.73,"l":22.68,"n":1435,"o":22.69,"t":"2026-02-18T05:00:00Z","v":535324,"vw":22.697306},{"c":22.7,"h":22.7,"l":22.6601,"n":1506,"o":22.67,"t":"2026-02-19T05:00:00Z","v":642579,"vw":22.687951},{"c":22.72,"h":22.72,"l":22.6694,"n":1720,"o":22.69,"t":"2026-02-20T05:00:00Z","v":689183,"vw":22.699357},{"c":22.77,"h":22.79,"l":22.72,"n":1644,"o":22.72,"t":"2026-02-23T05:00:00Z","v":619116,"vw":22.772062},{"c":22.76,"h":22.78,"l":22.7313,"n":1620,"o":22.76,"t":"2026-02-24T05:00:00Z","v":712903,"vw":22.766338},{"c":22.76,"h":22.77,"l":22.74,"n":2157,"o":22.74,"t":"2026-02-25T05:00:00Z","v":703808,"vw":22.757593},{"c":22.79,"h":22.8,"l":22.75,"n":1488,"o":22.75,"t":"2026-02-26T05:00:00Z","v":590952,"vw":22.78391},{"c":22.82,"h":22.87,"l":22.82,"n":1644,"o":22.85,"t":"2026-02-27T05:00:00Z","v":624621,"vw":22.846797},{"c":22.67,"h":22.71,"l":22.65,"n":1910,"o":22.69,"t":"2026-03-02T05:00:00Z","v":957868,"vw":22.663766},{"c":22.64,"h":22.66,"l":22.56,"n":2479,"o":22.58,"t":"2026-03-03T05:00:00Z","v":828253,"vw":22.629657},{"c":22.62,"h":22.64,"l":22.6001,"n":1566,"o":22.64,"t":"2026-03-04T05:00:00Z","v":501142,"vw":22.618909},{"c":22.55,"h":22.575,"l":22.525,"n":1575,"o":22.55,"t":"2026-03-05T05:00:00Z","v":533489,"vw":22.551237},{"c":22.53,"h":22.59,"l":22.48,"n":2086,"o":22.48,"t":"2026-03-06T05:00:00Z","v":619024,"vw":22.533128},{"c":22.59,"h":22.6057,"l":22.495,"n":1959,"o":22.5,"t":"2026-03-09T04:00:00Z","v":606061,"vw":22.546243},{"c":22.57,"h":22.65,"l":22.5536,"n":1796,"o":22.61,"t":"2026-03-10T04:00:00Z","v":921856,"vw":22.594618},{"c":22.44,"h":22.5466,"l":22.44,"n":2393,"o":22.52,"t":"2026-03-11T04:00:00Z","v":910627,"vw":22.470798},{"c":22.37,"h":22.44,"l":22.3301,"n":3312,"o":22.41,"t":"2026-03-12T04:00:00Z","v":1000721,"vw":22.391406},{"c":22.35,"h":22.44,"l":22.34,"n":1916,"o":22.4,"t":"2026-03-13T04:00:00Z","v":887202,"vw":22.366514},{"c":22.46,"h":22.48,"l":22.4228,"n":2085,"o":22.45,"t":"2026-03-16T04:00:00Z","v":684034,"vw":22.458474},{"c":22.5,"h":22.55,"l":22.4919,"n":1494,"o":22.51,"t":"2026-03-17T04:00:00Z","v":591481,"vw":22.511727},{"c":22.39,"h":22.4899,"l":22.39,"n":1703,"o":22.46,"t":"2026-03-18T04:00:00Z","v":556292,"vw":22.438675},{"c":22.395,"h":22.43,"l":22.33,"n":1880,"o":22.33,"t":"2026-03-19T04:00:00Z","v":713172,"vw":22.381213},{"c":22.22,"h":22.33,"l":22.22,"n":2553,"o":22.32,"t":"2026-03-20T04:00:00Z","v":922619,"vw":22.243564},{"c":22.3,"h":22.345,"l":22.24,"n":2551,"o":22.26,"t":"2026-03-23T04:00:00Z","v":971369,"vw":22.303779},{"c":22.22,"h":22.28,"l":22.18,"n":2992,"o":22.19,"t":"2026-03-24T04:00:00Z","v":1040320,"vw":22.223925},{"c":22.32,"h":22.3437,"l":22.285,"n":1953,"o":22.33,"t":"2026-03-25T04:00:00Z","v":757997,"vw":22.320536},{"c":22.16,"h":22.2903,"l":22.15,"n":1824,"o":22.25,"t":"2026-03-26T04:00:00Z","v":1103495,"vw":22.193765},{"c":22.18,"h":22.2099,"l":22.11,"n":2454,"o":22.11,"t":"2026-03-27T04:00:00Z","v":830670,"vw":22.181237},{"c":22.32,"h":22.36,"l":22.3,"n":2541,"o":22.31,"t":"2026-03-30T04:00:00Z","v":712157,"vw":22.332413},{"c":22.39,"h":22.415,"l":22.35,"n":1981,"o":22.39,"t":"2026-03-31T04:00:00Z","v":768731,"vw":22.381985},{"c":22.33,"h":22.3785,"l":22.311,"n":1773,"o":22.34,"t":"2026-04-01T04:00:00Z","v":894279,"vw":22.348199},{"c":22.38,"h":22.385,"l":22.29,"n":2131,"o":22.3,"t":"2026-04-02T04:00:00Z","v":650691,"vw":22.365003},{"c":22.33,"h":22.37,"l":22.32,"n":2293,"o":22.34,"t":"2026-04-06T04:00:00Z","v":937956,"vw":22.34418},{"c":22.37,"h":22.38,"l":22.2715,"n":2019,"o":22.38,"t":"2026-04-07T04:00:00Z","v":867703,"vw":22.323174},{"c":22.43,"h":22.5099,"l":22.41,"n":1861,"o":22.48,"t":"2026-04-08T04:00:00Z","v":690083,"vw":22.438404},{"c":22.43,"h":22.48,"l":22.3617,"n":2472,"o":22.41,"t":"2026-04-09T04:00:00Z","v":985859,"vw":22.44072},{"c":22.42,"h":22.47,"l":22.39,"n":1959,"o":22.44,"t":"2026-04-10T04:00:00Z","v":709980,"vw":22.424946},{"c":22.46,"h":22.465,"l":22.3957,"n":2204,"o":22.41,"t":"2026-04-13T04:00:00Z","v":754568,"vw":22.436552},{"c":22.505,"h":22.51,"l":22.44,"n":1773,"o":22.45,"t":"2026-04-14T04:00:00Z","v":607060,"vw":22.487334},{"c":22.48,"h":22.48,"l":22.4303,"n":2559,"o":22.46,"t":"2026-04-15T04:00:00Z","v":708019,"vw":22.46715},{"c":22.45,"h":22.5244,"l":22.44,"n":1969,"o":22.5,"t":"2026-04-16T04:00:00Z","v":743692,"vw":22.466366},{"c":22.54,"h":22.58,"l":22.52,"n":1946,"o":22.55,"t":"2026-04-17T04:00:00Z","v":1202870,"vw":22.540368},{"c":22.5,"h":22.56,"l":22.475,"n":2662,"o":22.53,"t":"2026-04-20T04:00:00Z","v":1285282,"vw":22.498667},{"c":22.41,"h":22.488,"l":22.39,"n":2576,"o":22.46,"t":"2026-04-21T04:00:00Z","v":1495026,"vw":22.439686},{"c":22.45,"h":22.54,"l":22.45,"n":1899,"o":22.49,"t":"2026-04-22T04:00:00Z","v":1191954,"vw":22.467282},{"c":22.405,"h":22.48,"l":22.38,"n":2188,"o":22.46,"t":"2026-04-23T04:00:00Z","v":812836,"vw":22.435679},{"c":22.44,"h":22.46,"l":22.38,"n":1757,"o":22.41,"t":"2026-04-24T04:00:00Z","v":548833,"vw":22.444934},{"c":22.41,"h":22.4532,"l":22.4,"n":2098,"o":22.43,"t":"2026-04-27T04:00:00Z","v":714176,"vw":22.426341},{"c":22.41,"h":22.44,"l":22.36,"n":2588,"o":22.43,"t":"2026-04-28T04:00:00Z","v":5003693,"vw":22.385153},{"c":22.29,"h":22.36,"l":22.26,"n":2254,"o":22.33,"t":"2026-04-29T04:00:00Z","v":896710,"vw":22.300724},{"c":22.33,"h":22.3593,"l":22.315,"n":2116,"o":22.33,"t":"2026-04-30T04:00:00Z","v":755249,"vw":22.338945},{"c":22.275,"h":22.32,"l":22.2459,"n":2895,"o":22.25,"t":"2026-05-01T04:00:00Z","v":1165177,"vw":22.287444},{"c":22.19,"h":22.26,"l":22.1544,"n":3097,"o":22.24,"t":"2026-05-04T04:00:00Z","v":1001781,"vw":22.191928},{"c":22.23,"h":22.2589,"l":22.21,"n":1958,"o":22.21,"t":"2026-05-05T04:00:00Z","v":593831,"vw":22.231195},{"c":22.35,"h":22.36,"l":22.295,"n":2683,"o":22.34,"t":"2026-05-06T04:00:00Z","v":1294341,"vw":22.337376},{"c":22.3,"h":22.42,"l":22.275,"n":2696,"o":22.39,"t":"2026-05-07T04:00:00Z","v":3430311,"vw":22.305773},{"c":22.38,"h":22.39,"l":22.345,"n":3616,"o":22.37,"t":"2026-05-08T04:00:00Z","v":2202910,"vw":22.367351},{"c":22.31,"h":22.355,"l":22.29,"n":2802,"o":22.34,"t":"2026-05-11T04:00:00Z","v":1329034,"vw":22.308213},{"c":22.22,"h":22.26,"l":22.2,"n":2755,"o":22.24,"t":"2026-05-12T04:00:00Z","v":1293571,"vw":22.214223},{"c":22.22,"h":22.24,"l":22.165,"n":2395,"o":22.18,"t":"2026-05-13T04:00:00Z","v":2343059,"vw":22.215181},{"c":22.22,"h":22.32,"l":22.21,"n":3170,"o":22.28,"t":"2026-05-14T04:00:00Z","v":1528557,"vw":22.253412},{"c":22.06,"h":22.11,"l":22.04,"n":2434,"o":22.1,"t":"2026-05-15T04:00:00Z","v":1470482,"vw":22.067797},{"c":22.04,"h":22.095,"l":21.9837,"n":2603,"o":22.06,"t":"2026-05-18T04:00:00Z","v":738566,"vw":22.037754},{"c":21.955,"h":21.99,"l":21.912,"n":2619,"o":21.94,"t":"2026-05-19T04:00:00Z","v":940276,"vw":21.951064},{"c":22.12,"h":22.125,"l":21.95,"n":2904,"o":21.95,"t":"2026-05-20T04:00:00Z","v":1690721,"vw":22.075161},{"c":22.11,"h":22.1499,"l":22.0001,"n":2515,"o":22.04,"t":"2026-05-21T04:00:00Z","v":1135428,"vw":22.097268},{"c":22.16,"h":22.185,"l":22.09,"n":2536,"o":22.18,"t":"2026-05-22T04:00:00Z","v":921096,"vw":22.128692},{"c":22.24,"h":22.265,"l":22.2015,"n":3163,"o":22.24,"t":"2026-05-26T04:00:00Z","v":1312443,"vw":22.231987},{"c":22.24,"h":22.29,"l":22.24,"n":2255,"o":22.26,"t":"2026-05-27T04:00:00Z","v":1516499,"vw":22.2601},{"c":22.32,"h":22.34,"l":22.231,"n":2698,"o":22.25,"t":"2026-05-28T04:00:00Z","v":1738942,"vw":22.301544},{"c":22.33,"h":22.37,"l":22.3119,"n":2021,"o":22.33,"t":"2026-05-29T04:00:00Z","v":1060023,"vw":22.341185},{"c":22.235,"h":22.245,"l":22.16,"n":2189,"o":22.19,"t":"2026-06-01T04:00:00Z","v":1333813,"vw":22.205637},{"c":22.23,"h":22.28,"l":22.21,"n":2554,"o":22.25,"t":"2026-06-02T04:00:00Z","v":1403317,"vw":22.236355},{"c":22.18,"h":22.2175,"l":22.155,"n":2298,"o":22.2,"t":"2026-06-03T04:00:00Z","v":1421436,"vw":22.187595},{"c":22.21,"h":22.2469,"l":22.2048,"n":1795,"o":22.23,"t":"2026-06-04T04:00:00Z","v":883004,"vw":22.225153},{"c":22.11,"h":22.1757,"l":22.0801,"n":2290,"o":22.14,"t":"2026-06-05T04:00:00Z","v":1282075,"vw":22.112207},{"c":22.09,"h":22.18,"l":22.09,"n":2268,"o":22.17,"t":"2026-06-08T04:00:00Z","v":1000639,"vw":22.123087},{"c":22.15,"h":22.18,"l":22.124,"n":2807,"o":22.15,"t":"2026-06-09T04:00:00Z","v":1715447,"vw":22.156809},{"c":22.15,"h":22.19,"l":22.125,"n":2280,"o":22.17,"t":"2026-06-10T04:00:00Z","v":1255941,"vw":22.163615},{"c":22.3,"h":22.3056,"l":22.1599,"n":3065,"o":22.17,"t":"2026-06-11T04:00:00Z","v":1559864,"vw":22.228395},{"c":22.27,"h":22.285,"l":22.2199,"n":1934,"o":22.27,"t":"2026-06-12T04:00:00Z","v":889440,"vw":22.253396},{"c":22.29,"h":22.33,"l":22.274,"n":2189,"o":22.31,"t":"2026-06-15T04:00:00Z","v":719441,"vw":22.297962},{"c":22.33,"h":22.36,"l":22.3035,"n":2113,"o":22.31,"t":"2026-06-16T04:00:00Z","v":971778,"vw":22.339596},{"c":22.24,"h":22.39,"l":22.21,"n":3868,"o":22.36,"t":"2026-06-17T04:00:00Z","v":1650573,"vw":22.313022},{"c":22.29,"h":22.355,"l":22.2703,"n":2339,"o":22.31,"t":"2026-06-18T04:00:00Z","v":1179403,"vw":22.312811},{"c":22.235,"h":22.2499,"l":22.21,"n":2379,"o":22.23,"t":"2026-06-22T04:00:00Z","v":1025033,"vw":22.229893},{"c":22.26,"h":22.28,"l":22.24,"n":2820,"o":22.28,"t":"2026-06-23T04:00:00Z","v":1278961,"vw":22.259889},{"c":22.36,"h":22.37,"l":22.32,"n":2378,"o":22.34,"t":"2026-06-24T04:00:00Z","v":1353840,"vw":22.350919},{"c":22.38,"h":22.425,"l":22.38,"n":3421,"o":22.4,"t":"2026-06-25T04:00:00Z","v":1027246,"vw":22.397841},{"c":22.41,"h":22.44,"l":22.38,"n":2177,"o":22.38,"t":"2026-06-26T04:00:00Z","v":1072328,"vw":22.422883},{"c":22.41,"h":22.42,"l":22.39,"n":2629,"o":22.4,"t":"2026-06-29T04:00:00Z","v":3309957,"vw":22.401403},{"c":22.31,"h":22.395,"l":22.3,"n":2097,"o":22.38,"t":"2026-06-30T04:00:00Z","v":1728521,"vw":22.352336},{"c":22.18,"h":22.23,"l":22.17,"n":3715,"o":22.2,"t":"2026-07-01T04:00:00Z","v":1595781,"vw":22.203727},{"c":22.2,"h":22.24,"l":22.18,"n":3204,"o":22.18,"t":"2026-07-02T04:00:00Z","v":1106431,"vw":22.208873},{"c":22.23,"h":22.23,"l":22.18,"n":2394,"o":22.19,"t":"2026-07-06T04:00:00Z","v":580918,"vw":22.203494},{"c":22.13,"h":22.21,"l":22.12,"n":3155,"o":22.21,"t":"2026-07-07T04:00:00Z","v":1491326,"vw":22.156987},{"c":22.11,"h":22.14,"l":22.0621,"n":3293,"o":22.11,"t":"2026-07-08T04:00:00Z","v":1842506,"vw":22.091531},{"c":22.13,"h":22.17,"l":22.1117,"n":2291,"o":22.13,"t":"2026-07-09T04:00:00Z","v":835241,"vw":22.14249},{"c":22.12,"h":22.19,"l":22.11,"n":2234,"o":22.16,"t":"2026-07-10T04:00:00Z","v":525510,"vw":22.132655},{"c":22.02,"h":22.08,"l":22.01,"n":2090,"o":22.07,"t":"2026-07-13T04:00:00Z","v":753322,"vw":22.038938},{"c":22.12,"h":22.145,"l":22.07,"n":2298,"o":22.09,"t":"2026-07-14T04:00:00Z","v":1137737,"vw":22.106875},{"c":22.14,"h":22.17,"l":22.12,"n":2729,"o":22.12,"t":"2026-07-15T04:00:00Z","v":1341474,"vw":22.147155},{"c":22.13,"h":22.14,"l":22.1,"n":2001,"o":22.12,"t":"2026-07-16T04:00:00Z","v":853373,"vw":22.12304},{"c":22.14,"h":22.2,"l":22.13,"n":1908,"o":22.17,"t":"2026-07-17T04:00:00Z","v":684748,"vw":22.161829},{"c":22.08,"h":22.15,"l":22.0713,"n":2072,"o":22.15,"t":"2026-07-20T04:00:00Z","v":635028,"vw":22.091527},{"c":22.04,"h":22.063,"l":22.0116,"n":1716,"o":22.06,"t":"2026-07-21T04:00:00Z","v":978406,"vw":22.03247},{"c":21.99,"h":22.03,"l":21.98,"n":1924,"o":22.03,"t":"2026-07-22T04:00:00Z","v":797784,"vw":22.006204},{"c":21.94,"h":21.97,"l":21.9123,"n":2808,"o":21.94,"t":"2026-07-23T04:00:00Z","v":1029389,"vw":21.928618},{"c":21.97,"h":22.0187,"l":21.94,"n":2136,"o":21.97,"t":"2026-07-24T04:00:00Z","v":769184,"vw":21.980866},{"c":22.03,"h":22.05,"l":22,"n":3398,"o":22.03,"t":"2026-07-27T04:00:00Z","v":1219983,"vw":22.023546},{"c":22.1,"h":22.1373,"l":22.06,"n":1613,"o":22.06,"t":"2026-07-28T04:00:00Z","v":979030,"vw":22.110671},{"c":22.01,"h":22.1085,"l":22.0001,"n":2653,"o":22.07,"t":"2026-07-29T04:00:00Z","v":624739,"vw":22.062649},{"c":22.02,"h":22.065,"l":22,"n":2514,"o":22.03,"t":"2026-07-30T04:00:00Z","v":638774,"vw":22.02849},{"c":21.92,"h":22,"l":21.88,"n":3888,"o":21.98,"t":"2026-07-31T04:00:00Z","v":1626697,"vw":21.914804},{"c":21.9,"h":21.92,"l":21.88,"n":4181,"o":21.88,"t":"2026-08-03T04:00:00Z","v":1176539,"vw":21.902617},{"c":22.02,"h":22.03,"l":21.9615,"n":3404,"o":21.97,"t":"2026-08-04T04:00:00Z","v":1190422,"vw":22.009506},{"c":22.03,"h":22.04,"l":21.99,"n":2893,"o":22,"t":"2026-08-05T04:00:00Z","v":1490999,"vw":22.028129},{"c":21.96,"h":22.01,"l":21.93,"n":4173,"o":22.01,"t":"2026-08-06T04:00:00Z","v":918278,"vw":21.956391},{"c":22.03,"h":22.0463,"l":21.97,"n":2320,"o":22.01,"t":"2026-08-07T04:00:00Z","v":762672,"vw":21.98837},{"c":21.94,"h":21.99,"l":21.93,"n":2329,"o":21.99,"t":"2026-08-10T04:00:00Z","v":855909,"vw":21.954449},{"c":21.96,"h":22.0083,"l":21.96,"n":3413,"o":21.98,"t":"2026-08-11T04:00:00Z","v":1234324,"vw":21.978162},{"c":22,"h":22.04,"l":21.99,"n":6073,"o":22.02,"t":"2026-08-12T04:00:00Z","v":948644,"vw":22.011335},{"c":22.07,"h":22.13,"l":22.06,"n":2289,"o":22.08,"t":"2026-08-13T04:00:00Z","v":1328630,"vw":22.083689},{"c":22,"h":22.08,"l":21.985,"n":4115,"o":22.08,"t":"2026-08-14T04:00:00Z","v":1359552,"vw":22.011091},{"c":21.95,"h":22,"l":21.9415,"n":2713,"o":21.97,"t":"2026-08-17T04:00:00Z","v":1252458,"vw":21.969252},{"c":21.98,"h":22,"l":21.93,"n":1958,"o":21.94,"t":"2026-08-18T04:00:00Z","v":729160,"vw":21.982257},{"c":22.08,"h":22.09,"l":22.02,"n":2463,"o":22.06,"t":"2026-08-19T04:00:00Z","v":1315837,"vw":22.055547},{"c":22,"h":22.035,"l":21.98,"n":2476,"o":22.01,"t":"2026-08-20T04:00:00Z","v":1327310,"vw":22.006403},{"c":21.96,"h":22.01,"l":21.96,"n":1532,"o":22,"t":"2026-08-21T04:00:00Z","v":676660,"vw":21.973635},{"c":22.02,"h":22.035,"l":21.9951,"n":3118,"o":22,"t":"2026-08-24T04:00:00Z","v":2735065,"vw":22.013812},{"c":22.12,"h":22.13,"l":22.0628,"n":2436,"o":22.08,"t":"2026-08-25T04:00:00Z","v":958955,"vw":22.105414},{"c":22.075,"h":22.09,"l":22.04,"n":1747,"o":22.08,"t":"2026-08-26T04:00:00Z","v":564079,"vw":22.062359},{"c":22.06,"h":22.0999,"l":22.0501,"n":2253,"o":22.09,"t":"2026-08-27T04:00:00Z","v":934592,"vw":22.078707},{"c":21.99,"h":22.1062,"l":21.97,"n":2100,"o":22.08,"t":"2026-08-28T04:00:00Z","v":1002287,"vw":22.027119},{"c":21.97,"h":21.98,"l":21.935,"n":2019,"o":21.95,"t":"2026-08-31T04:00:00Z","v":833993,"vw":21.954451},{"c":21.82,"h":21.885,"l":21.8,"n":2208,"o":21.84,"t":"2026-09-01T04:00:00Z","v":990797,"vw":21.839905},{"c":21.82,"h":21.825,"l":21.77,"n":2955,"o":21.81,"t":"2026-09-02T04:00:00Z","v":1269127,"vw":21.791407},{"c":21.86,"h":21.9,"l":21.85,"n":1835,"o":21.88,"t":"2026-09-03T04:00:00Z","v":882247,"vw":21.878956},{"c":21.87,"h":21.9,"l":21.86,"n":1792,"o":21.88,"t":"2026-09-04T04:00:00Z","v":1087374,"vw":21.88122},{"c":21.84,"h":21.92,"l":21.82,"n":2085,"o":21.88,"t":"2026-09-08T04:00:00Z","v":815350,"vw":21.844753},{"c":21.78,"h":21.85,"l":21.765,"n":1828,"o":21.84,"t":"2026-09-09T04:00:00Z","v":829421,"vw":21.79568},{"c":21.61,"h":21.6799,"l":21.5901,"n":3651,"o":21.65,"t":"2026-09-10T04:00:00Z","v":1556273,"vw":21.632777},{"c":21.57,"h":21.665,"l":21.555,"n":2299,"o":21.66,"t":"2026-09-11T04:00:00Z","v":1390067,"vw":21.614682},{"c":21.53,"h":21.605,"l":21.4833,"n":2648,"o":21.53,"t":"2026-09-14T04:00:00Z","v":1194724,"vw":21.568301},{"c":21.55,"h":21.58,"l":21.51,"n":1886,"o":21.55,"t":"2026-09-15T04:00:00Z","v":1020790,"vw":21.53313},{"c":21.52,"h":21.64,"l":21.5133,"n":2773,"o":21.59,"t":"2026-09-16T04:00:00Z","v":1972921,"vw":21.600872},{"c":21.66,"h":21.67,"l":21.6001,"n":1814,"o":21.64,"t":"2026-09-17T04:00:00Z","v":1018136,"vw":21.632291},{"c":21.57,"h":21.59,"l":21.55,"n":2317,"o":21.59,"t":"2026-09-18T04:00:00Z","v":1046194,"vw":21.568161},{"c":21.63,"h":21.66,"l":21.59,"n":3006,"o":21.62,"t":"2026-09-21T04:00:00Z","v":1283073,"vw":21.629985},{"c":21.6,"h":21.64,"l":21.56,"n":5521,"o":21.64,"t":"2026-09-22T04:00:00Z","v":5143369,"vw":21.589995},{"c":21.38,"h":21.57,"l":21.3102,"n":4151,"o":21.56,"t":"2026-09-23T04:00:00Z","v":3319175,"vw":21.374926},{"c":21.21,"h":21.44,"l":21.21,"n":4325,"o":21.41,"t":"2026-09-24T04:00:00Z","v":2545684,"vw":21.280646},{"c":21.32,"h":21.33,"l":21.19,"n":4076,"o":21.26,"t":"2026-09-25T04:00:00Z","v":1686295,"vw":21.276003},{"c":21.17,"h":21.2499,"l":21.1324,"n":4792,"o":21.18,"t":"2026-09-28T04:00:00Z","v":2355173,"vw":21.175626},{"c":21.125,"h":21.16,"l":21.05,"n":3818,"o":21.16,"t":"2026-09-29T04:00:00Z","v":2471972,"vw":21.112863},{"c":21.14,"h":21.2,"l":21.0601,"n":4197,"o":21.2,"t":"2026-09-30T04:00:00Z","v":2337682,"vw":21.109466},{"c":21.12,"h":21.185,"l":20.96,"n":7476,"o":20.99,"t":"2026-10-01T04:00:00Z","v":3070103,"vw":21.097006},{"c":21.05,"h":21.205,"l":21.04,"n":5571,"o":21.2,"t":"2026-10-02T04:00:00Z","v":3503141,"vw":21.082192},{"c":21,"h":21.07,"l":20.96,"n":3634,"o":21.03,"t":"2026-10-05T04:00:00Z","v":3057714,"vw":20.98596},{"c":21.07,"h":21.0999,"l":21.0201,"n":3472,"o":21.03,"t":"2026-10-06T04:00:00Z","v":2502950,"vw":21.068887},{"c":21.05,"h":21.0751,"l":20.92,"n":4061,"o":20.92,"t":"2026-10-07T04:00:00Z","v":3214613,"vw":21.037487},{"c":21.16,"h":21.175,"l":21.0025,"n":3742,"o":21.03,"t":"2026-10-08T04:00:00Z","v":2298576,"vw":21.105876},{"c":21.19,"h":21.195,"l":21.1,"n":3729,"o":21.14,"t":"2026-10-09T04:00:00Z","v":2526848,"vw":21.153989},{"c":21.2,"h":21.2,"l":21.17,"n":2731,"o":21.17,"t":"2026-10-12T04:00:00Z","v":1341625,"vw":21.18768},{"c":21.23,"h":21.245,"l":21.2,"n":4303,"o":21.23,"t":"2026-10-13T04:00:00Z","v":2170054,"vw":21.22421},{"c":21.26,"h":21.2799,"l":21.1,"n":6068,"o":21.1,"t":"2026-10-14T04:00:00Z","v":3713585,"vw":21.206443},{"c":21.39,"h":21.49,"l":21.38,"n":6988,"o":21.49,"t":"2026-10-15T04:00:00Z","v":3509433,"vw":21.420648},{"c":21.38,"h":21.445,"l":21.325,"n":5535,"o":21.35,"t":"2026-10-16T04:00:00Z","v":3060389,"vw":21.380645},{"c":21.3,"h":21.375,"l":21.28,"n":3702,"o":21.35,"t":"2026-10-19T04:00:00Z","v":1723403,"vw":21.310506},{"c":21.36,"h":21.4,"l":21.3042,"n":5384,"o":21.35,"t":"2026-10-20T04:00:00Z","v":3136812,"vw":21.342965},{"c":21.36,"h":21.42,"l":21.3101,"n":2986,"o":21.4,"t":"2026-10-21T04:00:00Z","v":1849682,"vw":21.371701},{"c":21.56,"h":21.6,"l":21.46,"n":4280,"o":21.48,"t":"2026-10-22T04:00:00Z","v":2797885,"vw":21.543711}],"volatilityBars":[{"c":21.64,"h":21.64,"l":21.6034,"n":493,"o":21.64,"t":"2026-09-22T13:30:00Z","v":361166,"vw":21.618343},{"c":21.6265,"h":21.64,"l":21.62,"n":18,"o":21.64,"t":"2026-09-22T13:45:00Z","v":8624,"vw":21.636387},{"c":21.6203,"h":21.6258,"l":21.615,"n":78,"o":21.625,"t":"2026-09-22T14:00:00Z","v":30763,"vw":21.617388},{"c":21.625,"h":21.6271,"l":21.62,"n":55,"o":21.625,"t":"2026-09-22T14:15:00Z","v":26391,"vw":21.623657},{"c":21.615,"h":21.635,"l":21.605,"n":193,"o":21.625,"t":"2026-09-22T14:30:00Z","v":91140,"vw":21.618779},{"c":21.615,"h":21.6161,"l":21.6141,"n":38,"o":21.615,"t":"2026-09-22T14:45:00Z","v":8323,"vw":21.615105},{"c":21.6294,"h":21.6294,"l":21.6101,"n":133,"o":21.615,"t":"2026-09-22T15:00:00Z","v":62389,"vw":21.622326},{"c":21.605,"h":21.6274,"l":21.605,"n":112,"o":21.625,"t":"2026-09-22T15:15:00Z","v":91737,"vw":21.615862},{"c":21.5789,"h":21.605,"l":21.57,"n":250,"o":21.605,"t":"2026-09-22T15:30:00Z","v":493134,"vw":21.595903},{"c":21.5701,"h":21.575,"l":21.565,"n":80,"o":21.575,"t":"2026-09-22T15:45:00Z","v":62810,"vw":21.569498},{"c":21.575,"h":21.5759,"l":21.57,"n":176,"o":21.575,"t":"2026-09-22T16:00:00Z","v":39051,"vw":21.572519},{"c":21.57,"h":21.577,"l":21.57,"n":36,"o":21.575,"t":"2026-09-22T16:15:00Z","v":9572,"vw":21.574312},{"c":21.575,"h":21.575,"l":21.56,"n":147,"o":21.565,"t":"2026-09-22T16:30:00Z","v":492505,"vw":21.561744},{"c":21.585,"h":21.59,"l":21.575,"n":292,"o":21.58,"t":"2026-09-22T16:45:00Z","v":197043,"vw":21.581566},{"c":21.5751,"h":21.585,"l":21.565,"n":145,"o":21.585,"t":"2026-09-22T17:00:00Z","v":88436,"vw":21.575705},{"c":21.5785,"h":21.58,"l":21.57,"n":64,"o":21.575,"t":"2026-09-22T17:15:00Z","v":87454,"vw":21.571308},{"c":21.5741,"h":21.58,"l":21.57,"n":98,"o":21.575,"t":"2026-09-22T17:30:00Z","v":154807,"vw":21.571283},{"c":21.606,"h":21.607,"l":21.57,"n":150,"o":21.575,"t":"2026-09-22T17:45:00Z","v":139574,"vw":21.588626},{"c":21.605,"h":21.605,"l":21.6,"n":44,"o":21.605,"t":"2026-09-22T18:00:00Z","v":23063,"vw":21.602645},{"c":21.5801,"h":21.605,"l":21.58,"n":86,"o":21.605,"t":"2026-09-22T18:15:00Z","v":25824,"vw":21.599037},{"c":21.585,"h":21.5863,"l":21.58,"n":164,"o":21.585,"t":"2026-09-22T18:30:00Z","v":130995,"vw":21.581979},{"c":21.585,"h":21.59,"l":21.58,"n":149,"o":21.585,"t":"2026-09-22T18:45:00Z","v":182763,"vw":21.582121},{"c":21.585,"h":21.6,"l":21.58,"n":278,"o":21.585,"t":"2026-09-22T19:00:00Z","v":427692,"vw":21.594468},{"c":21.585,"h":21.5899,"l":21.5701,"n":1357,"o":21.5899,"t":"2026-09-22T19:15:00Z","v":419065,"vw":21.581008},{"c":21.606,"h":21.61,"l":21.5838,"n":348,"o":21.5838,"t":"2026-09-22T19:30:00Z","v":1396024,"vw":21.5931},{"c":21.59,"h":21.6062,"l":21.59,"n":379,"o":21.605,"t":"2026-09-22T19:45:00Z","v":89222,"vw":21.596769},{"c":21.6,"h":21.6,"l":21.6,"n":4,"o":21.6,"t":"2026-09-22T20:00:00Z","v":956,"vw":21.6},{"c":21.5825,"h":21.5825,"l":21.5825,"n":1,"o":21.5825,"t":"2026-09-22T23:00:00Z","v":100,"vw":21.5825},{"c":21.5375,"h":21.57,"l":21.5375,"n":49,"o":21.56,"t":"2026-09-23T13:30:00Z","v":12759,"vw":21.55697},{"c":21.475,"h":21.52,"l":21.467,"n":107,"o":21.52,"t":"2026-09-23T13:45:00Z","v":43067,"vw":21.479577},{"c":21.465,"h":21.48,"l":21.46,"n":74,"o":21.475,"t":"2026-09-23T14:00:00Z","v":26872,"vw":21.474315},{"c":21.445,"h":21.465,"l":21.445,"n":71,"o":21.465,"t":"2026-09-23T14:15:00Z","v":73607,"vw":21.448878},{"c":21.435,"h":21.45,"l":21.435,"n":137,"o":21.4498,"t":"2026-09-23T14:30:00Z","v":259614,"vw":21.441752},{"c":21.445,"h":21.45,"l":21.4243,"n":192,"o":21.435,"t":"2026-09-23T14:45:00Z","v":85440,"vw":21.43355},{"c":21.4301,"h":21.45,"l":21.4301,"n":142,"o":21.445,"t":"2026-09-23T15:00:00Z","v":71088,"vw":21.441064},{"c":21.425,"h":21.44,"l":21.424,"n":509,"o":21.435,"t":"2026-09-23T15:15:00Z","v":114364,"vw":21.432296},{"c":21.4141,"h":21.425,"l":21.4102,"n":144,"o":21.425,"t":"2026-09-23T15:30:00Z","v":101785,"vw":21.420377},{"c":21.405,"h":21.416,"l":21.4028,"n":88,"o":21.4135,"t":"2026-09-23T15:45:00Z","v":48817,"vw":21.408157},{"c":21.39,"h":21.405,"l":21.39,"n":74,"o":21.405,"t":"2026-09-23T16:00:00Z","v":19804,"vw":21.398646},{"c":21.365,"h":21.39,"l":21.36,"n":140,"o":21.385,"t":"2026-09-23T16:15:00Z","v":96757,"vw":21.371955},{"c":21.3701,"h":21.3764,"l":21.3635,"n":119,"o":21.364,"t":"2026-09-23T16:30:00Z","v":27739,"vw":21.371442},{"c":21.3559,"h":21.375,"l":21.355,"n":72,"o":21.3741,"t":"2026-09-23T16:45:00Z","v":31230,"vw":21.361793},{"c":21.325,"h":21.3566,"l":21.32,"n":109,"o":21.3566,"t":"2026-09-23T17:00:00Z","v":31462,"vw":21.334579},{"c":21.328,"h":21.33,"l":21.3102,"n":130,"o":21.32,"t":"2026-09-23T17:15:00Z","v":44455,"vw":21.324882},{"c":21.345,"h":21.345,"l":21.315,"n":90,"o":21.324,"t":"2026-09-23T17:30:00Z","v":21189,"vw":21.328243},{"c":21.345,"h":21.35,"l":21.33,"n":71,"o":21.35,"t":"2026-09-23T17:45:00Z","v":463297,"vw":21.340079},{"c":21.345,"h":21.35,"l":21.34,"n":42,"o":21.345,"t":"2026-09-23T18:00:00Z","v":11808,"vw":21.346092},{"c":21.3471,"h":21.3574,"l":21.345,"n":89,"o":21.35,"t":"2026-09-23T18:15:00Z","v":81230,"vw":21.354138},{"c":21.345,"h":21.3476,"l":21.34,"n":67,"o":21.345,"t":"2026-09-23T18:30:00Z","v":424683,"vw":21.340166},{"c":21.355,"h":21.355,"l":21.33,"n":126,"o":21.345,"t":"2026-09-23T18:45:00Z","v":86925,"vw":21.34253},{"c":21.375,"h":21.375,"l":21.35,"n":472,"o":21.36,"t":"2026-09-23T19:00:00Z","v":573881,"vw":21.36588},{"c":21.365,"h":21.37,"l":21.36,"n":130,"o":21.37,"t":"2026-09-23T19:15:00Z","v":106306,"vw":21.361947},{"c":21.3599,"h":21.3676,"l":21.35,"n":355,"o":21.365,"t":"2026-09-23T19:30:00Z","v":357635,"vw":21.357259},{"c":21.38,"h":21.38,"l":21.355,"n":305,"o":21.355,"t":"2026-09-23T19:45:00Z","v":95903,"vw":21.365161},{"c":21.38,"h":21.38,"l":21.38,"n":3,"o":21.38,"t":"2026-09-23T20:00:00Z","v":339,"vw":21.38},{"c":21.5561,"h":21.5561,"l":21.38,"n":3,"o":21.47,"t":"2026-09-23T20:45:00Z","v":300,"vw":21.4687},{"c":21.47,"h":21.562,"l":21.37,"n":3,"o":21.37,"t":"2026-09-23T21:00:00Z","v":300,"vw":21.467333},{"c":21.47,"h":21.47,"l":21.47,"n":1,"o":21.47,"t":"2026-09-23T21:15:00Z","v":100,"vw":21.47},{"c":21.47,"h":21.5962,"l":21.37,"n":3,"o":21.37,"t":"2026-09-23T21:30:00Z","v":300,"vw":21.478733},{"c":21.47,"h":21.47,"l":21.47,"n":1,"o":21.47,"t":"2026-09-23T21:45:00Z","v":400,"vw":21.47},{"c":21.4041,"h":21.4041,"l":21.4041,"n":1,"o":21.4041,"t":"2026-09-23T22:00:00Z","v":400,"vw":21.4041},{"c":21.41,"h":21.44,"l":21.41,"n":67,"o":21.41,"t":"2026-09-24T13:30:00Z","v":68577,"vw":21.413515},{"c":21.4,"h":21.415,"l":21.3999,"n":98,"o":21.415,"t":"2026-09-24T13:45:00Z","v":74306,"vw":21.403887},{"c":21.38,"h":21.405,"l":21.38,"n":106,"o":21.3999,"t":"2026-09-24T14:00:00Z","v":115682,"vw":21.395028},{"c":21.365,"h":21.375,"l":21.36,"n":67,"o":21.37,"t":"2026-09-24T14:15:00Z","v":59819,"vw":21.363334},{"c":21.32,"h":21.365,"l":21.32,"n":96,"o":21.365,"t":"2026-09-24T14:30:00Z","v":48230,"vw":21.332144},{"c":21.305,"h":21.325,"l":21.3001,"n":107,"o":21.315,"t":"2026-09-24T14:45:00Z","v":55362,"vw":21.31086},{"c":21.27,"h":21.3099,"l":21.27,"n":221,"o":21.3,"t":"2026-09-24T15:00:00Z","v":166181,"vw":21.284191},{"c":21.26,"h":21.28,"l":21.2501,"n":140,"o":21.275,"t":"2026-09-24T15:15:00Z","v":95433,"vw":21.268624},{"c":21.27,"h":21.2701,"l":21.2517,"n":161,"o":21.265,"t":"2026-09-24T15:30:00Z","v":95567,"vw":21.262731},{"c":21.2534,"h":21.2701,"l":21.2534,"n":86,"o":21.27,"t":"2026-09-24T15:45:00Z","v":76427,"vw":21.263357},{"c":21.25,"h":21.255,"l":21.24,"n":115,"o":21.255,"t":"2026-09-24T16:00:00Z","v":160931,"vw":21.24976},{"c":21.283,"h":21.32,"l":21.25,"n":186,"o":21.25,"t":"2026-09-24T16:15:00Z","v":113574,"vw":21.279738},{"c":21.31,"h":21.3168,"l":21.285,"n":154,"o":21.285,"t":"2026-09-24T16:30:00Z","v":55154,"vw":21.300378},{"c":21.285,"h":21.305,"l":21.285,"n":48,"o":21.3001,"t":"2026-09-24T16:45:00Z","v":6141,"vw":21.295858},{"c":21.295,"h":21.31,"l":21.285,"n":94,"o":21.29,"t":"2026-09-24T17:00:00Z","v":48834,"vw":21.298534},{"c":21.265,"h":21.29,"l":21.2602,"n":479,"o":21.29,"t":"2026-09-24T17:15:00Z","v":227818,"vw":21.273727},{"c":21.26,"h":21.275,"l":21.26,"n":137,"o":21.265,"t":"2026-09-24T17:30:00Z","v":28146,"vw":21.266539},{"c":21.255,"h":21.265,"l":21.2501,"n":101,"o":21.2599,"t":"2026-09-24T17:45:00Z","v":59109,"vw":21.260047},{"c":21.255,"h":21.2559,"l":21.23,"n":37,"o":21.2559,"t":"2026-09-24T18:00:00Z","v":12684,"vw":21.243456},{"c":21.275,"h":21.275,"l":21.25,"n":74,"o":21.255,"t":"2026-09-24T18:15:00Z","v":27017,"vw":21.266241},{"c":21.265,"h":21.2799,"l":21.26,"n":521,"o":21.275,"t":"2026-09-24T18:30:00Z","v":155261,"vw":21.267066},{"c":21.2414,"h":21.2699,"l":21.2414,"n":395,"o":21.265,"t":"2026-09-24T18:45:00Z","v":290754,"vw":21.252533},{"c":21.235,"h":21.26,"l":21.2341,"n":147,"o":21.245,"t":"2026-09-24T19:00:00Z","v":287906,"vw":21.25729},{"c":21.23,"h":21.24,"l":21.225,"n":69,"o":21.235,"t":"2026-09-24T19:15:00Z","v":37529,"vw":21.230978},{"c":21.225,"h":21.2399,"l":21.22,"n":144,"o":21.23,"t":"2026-09-24T19:30:00Z","v":31228,"vw":21.228873},{"c":21.21,"h":21.22,"l":21.21,"n":296,"o":21.22,"t":"2026-09-24T19:45:00Z","v":139427,"vw":21.215603},{"c":21.21,"h":21.21,"l":21.21,"n":4,"o":21.21,"t":"2026-09-24T20:00:00Z","v":3913,"vw":21.21},{"c":21.28,"h":21.28,"l":21.28,"n":1,"o":21.28,"t":"2026-09-24T21:00:00Z","v":100,"vw":21.28},{"c":21.3657,"h":21.3657,"l":21.3293,"n":3,"o":21.3293,"t":"2026-09-25T12:15:00Z","v":300,"vw":21.3511},{"c":21.28,"h":21.366,"l":21.19,"n":5,"o":21.28,"t":"2026-09-25T12:30:00Z","v":500,"vw":21.2964},{"c":21.3644,"h":21.4438,"l":21.28,"n":7,"o":21.366,"t":"2026-09-25T12:45:00Z","v":700,"vw":21.3499},{"c":21.366,"h":21.366,"l":21.28,"n":3,"o":21.28,"t":"2026-09-25T13:00:00Z","v":300,"vw":21.308667},{"c":21.28,"h":21.3867,"l":21.19,"n":4,"o":21.19,"t":"2026-09-25T13:15:00Z","v":400,"vw":21.284175},{"c":21.265,"h":21.2714,"l":21.26,"n":96,"o":21.26,"t":"2026-09-25T13:30:00Z","v":16412,"vw":21.263893},{"c":21.24,"h":21.2599,"l":21.24,"n":19,"o":21.251,"t":"2026-09-25T13:45:00Z","v":10442,"vw":21.244931},{"c":21.2301,"h":21.24,"l":21.215,"n":156,"o":21.24,"t":"2026-09-25T14:00:00Z","v":59308,"vw":21.227321},{"c":21.215,"h":21.235,"l":21.212,"n":108,"o":21.23,"t":"2026-09-25T14:15:00Z","v":53172,"vw":21.221353},{"c":21.195,"h":21.21,"l":21.195,"n":71,"o":21.21,"t":"2026-09-25T14:30:00Z","v":18573,"vw":21.205162},{"c":21.21,"h":21.21,"l":21.19,"n":59,"o":21.195,"t":"2026-09-25T14:45:00Z","v":19155,"vw":21.20059},{"c":21.215,"h":21.23,"l":21.21,"n":45,"o":21.22,"t":"2026-09-25T15:00:00Z","v":36049,"vw":21.220716},{"c":21.22,"h":21.22,"l":21.21,"n":168,"o":21.2199,"t":"2026-09-25T15:15:00Z","v":117317,"vw":21.216631},{"c":21.23,"h":21.245,"l":21.213,"n":129,"o":21.213,"t":"2026-09-25T15:30:00Z","v":44628,"vw":21.233096},{"c":21.275,"h":21.275,"l":21.23,"n":77,"o":21.23,"t":"2026-09-25T15:45:00Z","v":24529,"vw":21.239011},{"c":21.31,"h":21.325,"l":21.275,"n":906,"o":21.275,"t":"2026-09-25T16:00:00Z","v":213735,"vw":21.3065},{"c":21.29,"h":21.315,"l":21.2844,"n":89,"o":21.315,"t":"2026-09-25T16:15:00Z","v":44901,"vw":21.296438},{"c":21.29,"h":21.29,"l":21.2708,"n":208,"o":21.2898,"t":"2026-09-25T16:30:00Z","v":86018,"vw":21.28562},{"c":21.27,"h":21.285,"l":21.27,"n":101,"o":21.2803,"t":"2026-09-25T16:45:00Z","v":14082,"vw":21.274641},{"c":21.2899,"h":21.29,"l":21.27,"n":114,"o":21.28,"t":"2026-09-25T17:00:00Z","v":59491,"vw":21.283856},{"c":21.275,"h":21.285,"l":21.275,"n":23,"o":21.285,"t":"2026-09-25T17:15:00Z","v":8993,"vw":21.278563},{"c":21.2681,"h":21.27,"l":21.255,"n":269,"o":21.27,"t":"2026-09-25T17:30:00Z","v":197129,"vw":21.268153},{"c":21.2603,"h":21.27,"l":21.26,"n":54,"o":21.2601,"t":"2026-09-25T17:45:00Z","v":92089,"vw":21.260582},{"c":21.265,"h":21.2699,"l":21.26,"n":55,"o":21.265,"t":"2026-09-25T18:00:00Z","v":12267,"vw":21.263464},{"c":21.265,"h":21.274,"l":21.265,"n":57,"o":21.265,"t":"2026-09-25T18:15:00Z","v":15797,"vw":21.269253},{"c":21.29,"h":21.29,"l":21.27,"n":52,"o":21.27,"t":"2026-09-25T18:30:00Z","v":65355,"vw":21.285529},{"c":21.3,"h":21.3083,"l":21.2903,"n":96,"o":21.295,"t":"2026-09-25T18:45:00Z","v":299245,"vw":21.298599},{"c":21.33,"h":21.33,"l":21.3001,"n":51,"o":21.305,"t":"2026-09-25T19:00:00Z","v":27840,"vw":21.31215},{"c":21.33,"h":21.33,"l":21.3201,"n":158,"o":21.325,"t":"2026-09-25T19:15:00Z","v":75070,"vw":21.32752},{"c":21.325,"h":21.3299,"l":21.3137,"n":73,"o":21.325,"t":"2026-09-25T19:30:00Z","v":30251,"vw":21.323747},{"c":21.33,"h":21.33,"l":21.32,"n":278,"o":21.325,"t":"2026-09-25T19:45:00Z","v":38080,"vw":21.326924},{"c":21.32,"h":21.32,"l":21.32,"n":3,"o":21.32,"t":"2026-09-25T20:00:00Z","v":289,"vw":21.32},{"c":21.24,"h":21.2499,"l":21.18,"n":46,"o":21.18,"t":"2026-09-28T13:30:00Z","v":9008,"vw":21.219619},{"c":21.243,"h":21.2499,"l":21.23,"n":95,"o":21.245,"t":"2026-09-28T13:45:00Z","v":38823,"vw":21.235375},{"c":21.225,"h":21.2489,"l":21.225,"n":83,"o":21.2489,"t":"2026-09-28T14:00:00Z","v":17727,"vw":21.234303},{"c":21.22,"h":21.23,"l":21.2102,"n":127,"o":21.2215,"t":"2026-09-28T14:15:00Z","v":32330,"vw":21.22329},{"c":21.185,"h":21.2299,"l":21.185,"n":102,"o":21.22,"t":"2026-09-28T14:30:00Z","v":23905,"vw":21.205974},{"c":21.145,"h":21.18,"l":21.14,"n":197,"o":21.18,"t":"2026-09-28T14:45:00Z","v":125584,"vw":21.153741},{"c":21.165,"h":21.165,"l":21.1324,"n":450,"o":21.145,"t":"2026-09-28T15:00:00Z","v":225400,"vw":21.14944},{"c":21.175,"h":21.175,"l":21.16,"n":296,"o":21.165,"t":"2026-09-28T15:15:00Z","v":126313,"vw":21.169521},{"c":21.16,"h":21.175,"l":21.16,"n":89,"o":21.175,"t":"2026-09-28T15:30:00Z","v":24064,"vw":21.170859},{"c":21.1601,"h":21.1699,"l":21.16,"n":31,"o":21.165,"t":"2026-09-28T15:45:00Z","v":9322,"vw":21.163811},{"c":21.1738,"h":21.1776,"l":21.17,"n":33,"o":21.17,"t":"2026-09-28T16:00:00Z","v":9826,"vw":21.172896},{"c":21.24,"h":21.24,"l":21.17,"n":253,"o":21.17,"t":"2026-09-28T16:15:00Z","v":172168,"vw":21.178194},{"c":21.1941,"h":21.225,"l":21.1901,"n":163,"o":21.225,"t":"2026-09-28T16:30:00Z","v":132231,"vw":21.197102},{"c":21.185,"h":21.2,"l":21.18,"n":194,"o":21.1976,"t":"2026-09-28T16:45:00Z","v":89062,"vw":21.190628},{"c":21.215,"h":21.215,"l":21.18,"n":181,"o":21.18,"t":"2026-09-28T17:00:00Z","v":44485,"vw":21.191791},{"c":21.2,"h":21.22,"l":21.195,"n":41,"o":21.22,"t":"2026-09-28T17:15:00Z","v":15107,"vw":21.203528},{"c":21.195,"h":21.2,"l":21.19,"n":232,"o":21.195,"t":"2026-09-28T17:30:00Z","v":66365,"vw":21.193234},{"c":21.2124,"h":21.2124,"l":21.19,"n":104,"o":21.195,"t":"2026-09-28T17:45:00Z","v":32144,"vw":21.198315},{"c":21.215,"h":21.225,"l":21.21,"n":60,"o":21.215,"t":"2026-09-28T18:00:00Z","v":14130,"vw":21.219488},{"c":21.195,"h":21.215,"l":21.1932,"n":23,"o":21.215,"t":"2026-09-28T18:15:00Z","v":3996,"vw":21.204033},{"c":21.185,"h":21.195,"l":21.1739,"n":158,"o":21.1932,"t":"2026-09-28T18:30:00Z","v":63675,"vw":21.184488},{"c":21.185,"h":21.19,"l":21.18,"n":33,"o":21.185,"t":"2026-09-28T18:45:00Z","v":21730,"vw":21.186457},{"c":21.155,"h":21.185,"l":21.155,"n":131,"o":21.185,"t":"2026-09-28T19:00:00Z","v":504361,"vw":21.16837},{"c":21.16,"h":21.17,"l":21.1541,"n":65,"o":21.1559,"t":"2026-09-28T19:15:00Z","v":27944,"vw":21.16083},{"c":21.175,"h":21.1799,"l":21.1601,"n":426,"o":21.165,"t":"2026-09-28T19:30:00Z","v":189052,"vw":21.172937},{"c":21.17,"h":21.185,"l":21.16,"n":779,"o":21.175,"t":"2026-09-28T19:45:00Z","v":332785,"vw":21.173697},{"c":21.17,"h":21.17,"l":21.17,"n":3,"o":21.17,"t":"2026-09-28T20:00:00Z","v":805,"vw":21.17},{"c":21.1268,"h":21.16,"l":21.12,"n":137,"o":21.16,"t":"2026-09-29T13:30:00Z","v":38517,"vw":21.141245},{"c":21.1559,"h":21.1559,"l":21.13,"n":28,"o":21.13,"t":"2026-09-29T13:45:00Z","v":9099,"vw":21.141284},{"c":21.1499,"h":21.1501,"l":21.136,"n":60,"o":21.1499,"t":"2026-09-29T14:00:00Z","v":28657,"vw":21.146153},{"c":21.155,"h":21.1599,"l":21.1399,"n":71,"o":21.143,"t":"2026-09-29T14:15:00Z","v":29974,"vw":21.147704},{"c":21.135,"h":21.16,"l":21.13,"n":221,"o":21.155,"t":"2026-09-29T14:30:00Z","v":143283,"vw":21.150313},{"c":21.125,"h":21.147,"l":21.125,"n":153,"o":21.135,"t":"2026-09-29T14:45:00Z","v":86840,"vw":21.136708},{"c":21.125,"h":21.135,"l":21.12,"n":129,"o":21.135,"t":"2026-09-29T15:00:00Z","v":62054,"vw":21.129867},{"c":21.0799,"h":21.1267,"l":21.0799,"n":405,"o":21.125,"t":"2026-09-29T15:15:00Z","v":240598,"vw":21.095192},{"c":21.105,"h":21.12,"l":21.0799,"n":122,"o":21.08,"t":"2026-09-29T15:30:00Z","v":213417,"vw":21.107047},{"c":21.09,"h":21.115,"l":21.0899,"n":227,"o":21.1001,"t":"2026-09-29T15:45:00Z","v":214481,"vw":21.103675},{"c":21.09,"h":21.1,"l":21.09,"n":53,"o":21.095,"t":"2026-09-29T16:00:00Z","v":17949,"vw":21.094397},{"c":21.09,"h":21.095,"l":21.0801,"n":112,"o":21.09,"t":"2026-09-29T16:15:00Z","v":40652,"vw":21.092041},{"c":21.09,"h":21.11,"l":21.09,"n":291,"o":21.09,"t":"2026-09-29T16:30:00Z","v":185618,"vw":21.100391},{"c":21.095,"h":21.1,"l":21.0833,"n":113,"o":21.085,"t":"2026-09-29T16:45:00Z","v":56938,"vw":21.089728},{"c":21.0841,"h":21.095,"l":21.0832,"n":60,"o":21.0901,"t":"2026-09-29T17:00:00Z","v":53540,"vw":21.088039},{"c":21.08,"h":21.09,"l":21.07,"n":77,"o":21.09,"t":"2026-09-29T17:15:00Z","v":50548,"vw":21.079803},{"c":21.07,"h":21.0859,"l":21.07,"n":58,"o":21.0859,"t":"2026-09-29T17:30:00Z","v":11417,"vw":21.076829},{"c":21.055,"h":21.0799,"l":21.05,"n":83,"o":21.07,"t":"2026-09-29T17:45:00Z","v":32509,"vw":21.06218},{"c":21.085,"h":21.09,"l":21.055,"n":368,"o":21.055,"t":"2026-09-29T18:00:00Z","v":215823,"vw":21.070858},{"c":21.115,"h":21.125,"l":21.084,"n":177,"o":21.084,"t":"2026-09-29T18:15:00Z","v":72277,"vw":21.109853},{"c":21.125,"h":21.135,"l":21.1102,"n":140,"o":21.115,"t":"2026-09-29T18:30:00Z","v":32937,"vw":21.126852},{"c":21.125,"h":21.1272,"l":21.115,"n":81,"o":21.12,"t":"2026-09-29T18:45:00Z","v":34561,"vw":21.122521},{"c":21.135,"h":21.135,"l":21.124,"n":83,"o":21.125,"t":"2026-09-29T19:00:00Z","v":32226,"vw":21.131596},{"c":21.125,"h":21.14,"l":21.12,"n":61,"o":21.13,"t":"2026-09-29T19:15:00Z","v":490888,"vw":21.138184},{"c":21.125,"h":21.1299,"l":21.12,"n":82,"o":21.12,"t":"2026-09-29T19:30:00Z","v":30218,"vw":21.125003},{"c":21.125,"h":21.135,"l":21.12,"n":242,"o":21.125,"t":"2026-09-29T19:45:00Z","v":44650,"vw":21.126973},{"c":21.12,"h":21.12,"l":21.12,"n":1,"o":21.12,"t":"2026-09-30T11:00:00Z","v":100,"vw":21.12},{"c":21.185,"h":21.2,"l":21.185,"n":43,"o":21.2,"t":"2026-09-30T13:30:00Z","v":7954,"vw":21.197994},{"c":21.1841,"h":21.185,"l":21.165,"n":49,"o":21.175,"t":"2026-09-30T13:45:00Z","v":10444,"vw":21.178071},{"c":21.16,"h":21.185,"l":21.16,"n":145,"o":21.185,"t":"2026-09-30T14:00:00Z","v":29356,"vw":21.177168},{"c":21.135,"h":21.1599,"l":21.13,"n":245,"o":21.155,"t":"2026-09-30T14:15:00Z","v":187684,"vw":21.148207},{"c":21.125,"h":21.145,"l":21.12,"n":109,"o":21.135,"t":"2026-09-30T14:30:00Z","v":144620,"vw":21.130159},{"c":21.12,"h":21.14,"l":21.113,"n":133,"o":21.125,"t":"2026-09-30T14:45:00Z","v":48485,"vw":21.130286},{"c":21.105,"h":21.12,"l":21.105,"n":103,"o":21.115,"t":"2026-09-30T15:00:00Z","v":33513,"vw":21.111884},{"c":21.115,"h":21.115,"l":21.1001,"n":134,"o":21.104,"t":"2026-09-30T15:15:00Z","v":112065,"vw":21.107275},{"c":21.095,"h":21.12,"l":21.095,"n":86,"o":21.115,"t":"2026-09-30T15:30:00Z","v":70183,"vw":21.111457},{"c":21.0901,"h":21.1,"l":21.0801,"n":136,"o":21.095,"t":"2026-09-30T15:45:00Z","v":113353,"vw":21.088471},{"c":21.105,"h":21.11,"l":21.0902,"n":259,"o":21.0999,"t":"2026-09-30T16:00:00Z","v":162598,"vw":21.100853},{"c":21.095,"h":21.11,"l":21.09,"n":48,"o":21.105,"t":"2026-09-30T16:15:00Z","v":64404,"vw":21.096918},{"c":21.095,"h":21.0959,"l":21.0817,"n":107,"o":21.095,"t":"2026-09-30T16:30:00Z","v":58127,"vw":21.08972},{"c":21.085,"h":21.0959,"l":21.085,"n":186,"o":21.095,"t":"2026-09-30T16:45:00Z","v":91058,"vw":21.089722},{"c":21.08,"h":21.1,"l":21.08,"n":81,"o":21.09,"t":"2026-09-30T17:00:00Z","v":41790,"vw":21.09061},{"c":21.065,"h":21.0801,"l":21.065,"n":236,"o":21.08,"t":"2026-09-30T17:15:00Z","v":107229,"vw":21.070289},{"c":21.075,"h":21.075,"l":21.0601,"n":147,"o":21.065,"t":"2026-09-30T17:30:00Z","v":56714,"vw":21.066984},{"c":21.075,"h":21.08,"l":21.07,"n":80,"o":21.075,"t":"2026-09-30T17:45:00Z","v":13756,"vw":21.074841},{"c":21.08,"h":21.08,"l":21.075,"n":105,"o":21.0799,"t":"2026-09-30T18:00:00Z","v":23643,"vw":21.076078},{"c":21.11,"h":21.11,"l":21.075,"n":230,"o":21.075,"t":"2026-09-30T18:15:00Z","v":118754,"vw":21.091067},{"c":21.105,"h":21.115,"l":21.1,"n":78,"o":21.115,"t":"2026-09-30T18:30:00Z","v":35066,"vw":21.108008},{"c":21.105,"h":21.1099,"l":21.1,"n":150,"o":21.105,"t":"2026-09-30T18:45:00Z","v":33608,"vw":21.104976},{"c":21.11,"h":21.11,"l":21.1,"n":126,"o":21.105,"t":"2026-09-30T19:00:00Z","v":485710,"vw":21.109528},{"c":21.125,"h":21.13,"l":21.1011,"n":320,"o":21.105,"t":"2026-09-30T19:15:00Z","v":93136,"vw":21.121289},{"c":21.125,"h":21.13,"l":21.12,"n":186,"o":21.125,"t":"2026-09-30T19:30:00Z","v":55967,"vw":21.127464},{"c":21.16,"h":21.16,"l":21.105,"n":514,"o":21.125,"t":"2026-09-30T19:45:00Z","v":130983,"vw":21.123389},{"c":21.14,"h":21.14,"l":21.14,"n":7,"o":21.14,"t":"2026-09-30T20:00:00Z","v":6232,"vw":21.14},{"c":21.01,"h":21.03,"l":21.01,"n":20,"o":21.03,"t":"2026-10-01T13:15:00Z","v":8400,"vw":21.019881},{"c":20.995,"h":21.02,"l":20.99,"n":42,"o":20.99,"t":"2026-10-01T13:30:00Z","v":26835,"vw":20.992189},{"c":20.9999,"h":21.015,"l":20.99,"n":75,"o":20.995,"t":"2026-10-01T13:45:00Z","v":20506,"vw":21.000543},{"c":20.995,"h":21.015,"l":20.96,"n":485,"o":20.99,"t":"2026-10-01T14:00:00Z","v":160128,"vw":21.001578},{"c":21.025,"h":21.025,"l":20.99,"n":512,"o":20.995,"t":"2026-10-01T14:15:00Z","v":243449,"vw":21.015399},{"c":21.055,"h":21.055,"l":21.024,"n":281,"o":21.025,"t":"2026-10-01T14:30:00Z","v":101035,"vw":21.034247},{"c":21.045,"h":21.07,"l":21.04,"n":341,"o":21.06,"t":"2026-10-01T14:45:00Z","v":161860,"vw":21.052496},{"c":21.065,"h":21.065,"l":21.014,"n":449,"o":21.045,"t":"2026-10-01T15:00:00Z","v":264027,"vw":21.033505},{"c":21.085,"h":21.09,"l":21.065,"n":279,"o":21.065,"t":"2026-10-01T15:15:00Z","v":78689,"vw":21.080126},{"c":21.1299,"h":21.135,"l":21.0832,"n":280,"o":21.085,"t":"2026-10-01T15:30:00Z","v":78744,"vw":21.109121},{"c":21.125,"h":21.13,"l":21.11,"n":458,"o":21.125,"t":"2026-10-01T15:45:00Z","v":154715,"vw":21.12041},{"c":21.135,"h":21.14,"l":21.125,"n":182,"o":21.125,"t":"2026-10-01T16:00:00Z","v":50114,"vw":21.131332},{"c":21.13,"h":21.15,"l":21.125,"n":283,"o":21.135,"t":"2026-10-01T16:15:00Z","v":136225,"vw":21.133262},{"c":21.135,"h":21.145,"l":21.13,"n":236,"o":21.135,"t":"2026-10-01T16:30:00Z","v":82270,"vw":21.137804},{"c":21.135,"h":21.14,"l":21.125,"n":229,"o":21.135,"t":"2026-10-01T16:45:00Z","v":77032,"vw":21.132577},{"c":21.155,"h":21.166,"l":21.135,"n":168,"o":21.135,"t":"2026-10-01T17:00:00Z","v":41668,"vw":21.15398},{"c":21.165,"h":21.17,"l":21.155,"n":199,"o":21.155,"t":"2026-10-01T17:15:00Z","v":67028,"vw":21.162215},{"c":21.165,"h":21.185,"l":21.16,"n":333,"o":21.165,"t":"2026-10-01T17:30:00Z","v":97761,"vw":21.168789},{"c":21.135,"h":21.165,"l":21.135,"n":282,"o":21.165,"t":"2026-10-01T17:45:00Z","v":113936,"vw":21.155819},{"c":21.135,"h":21.145,"l":21.12,"n":268,"o":21.135,"t":"2026-10-01T18:00:00Z","v":116256,"vw":21.130427},{"c":21.135,"h":21.15,"l":21.13,"n":183,"o":21.135,"t":"2026-10-01T18:15:00Z","v":164390,"vw":21.139599},{"c":21.135,"h":21.14,"l":21.125,"n":219,"o":21.135,"t":"2026-10-01T18:30:00Z","v":84048,"vw":21.132729},{"c":21.135,"h":21.135,"l":21.13,"n":142,"o":21.135,"t":"2026-10-01T18:45:00Z","v":23987,"vw":21.134252},{"c":21.125,"h":21.135,"l":21.12,"n":324,"o":21.135,"t":"2026-10-01T19:00:00Z","v":333126,"vw":21.128015},{"c":21.125,"h":21.1259,"l":21.1138,"n":393,"o":21.125,"t":"2026-10-01T19:15:00Z","v":94866,"vw":21.117985},{"c":21.115,"h":21.13,"l":21.11,"n":260,"o":21.125,"t":"2026-10-01T19:30:00Z","v":145470,"vw":21.122473},{"c":21.13,"h":21.13,"l":21.11,"n":499,"o":21.115,"t":"2026-10-01T19:45:00Z","v":141260,"vw":21.115121},{"c":21.12,"h":21.12,"l":21.12,"n":3,"o":21.12,"t":"2026-10-01T20:00:00Z","v":1724,"vw":21.12},{"c":21.1902,"h":21.205,"l":21.18,"n":71,"o":21.2,"t":"2026-10-02T13:30:00Z","v":23325,"vw":21.195267},{"c":21.198,"h":21.2,"l":21.1799,"n":81,"o":21.195,"t":"2026-10-02T13:45:00Z","v":72691,"vw":21.187011},{"c":21.19,"h":21.205,"l":21.175,"n":398,"o":21.195,"t":"2026-10-02T14:00:00Z","v":63207,"vw":21.1833},{"c":21.175,"h":21.205,"l":21.175,"n":100,"o":21.19,"t":"2026-10-02T14:15:00Z","v":50379,"vw":21.190063},{"c":21.16,"h":21.175,"l":21.1501,"n":217,"o":21.175,"t":"2026-10-02T14:30:00Z","v":57390,"vw":21.164036},{"c":21.105,"h":21.1501,"l":21.1,"n":147,"o":21.1501,"t":"2026-10-02T14:45:00Z","v":51312,"vw":21.125073},{"c":21.095,"h":21.105,"l":21.085,"n":191,"o":21.095,"t":"2026-10-02T15:00:00Z","v":29608,"vw":21.099135},{"c":21.08,"h":21.095,"l":21.075,"n":140,"o":21.09,"t":"2026-10-02T15:15:00Z","v":49389,"vw":21.085457},{"c":21.0799,"h":21.0859,"l":21.0725,"n":209,"o":21.08,"t":"2026-10-02T15:30:00Z","v":131172,"vw":21.079223},{"c":21.07,"h":21.09,"l":21.065,"n":170,"o":21.08,"t":"2026-10-02T15:45:00Z","v":116784,"vw":21.080388},{"c":21.075,"h":21.08,"l":21.065,"n":151,"o":21.07,"t":"2026-10-02T16:00:00Z","v":55340,"vw":21.070144},{"c":21.0699,"h":21.08,"l":21.06,"n":126,"o":21.075,"t":"2026-10-02T16:15:00Z","v":79115,"vw":21.068289},{"c":21.0701,"h":21.085,"l":21.065,"n":299,"o":21.07,"t":"2026-10-02T16:30:00Z","v":176088,"vw":21.074772},{"c":21.0802,"h":21.095,"l":21.0617,"n":247,"o":21.075,"t":"2026-10-02T16:45:00Z","v":120484,"vw":21.081175},{"c":21.075,"h":21.1,"l":21.065,"n":279,"o":21.09,"t":"2026-10-02T17:00:00Z","v":576464,"vw":21.088602},{"c":21.045,"h":21.0892,"l":21.0433,"n":215,"o":21.075,"t":"2026-10-02T17:15:00Z","v":116709,"vw":21.079301},{"c":21.0699,"h":21.08,"l":21.0401,"n":310,"o":21.05,"t":"2026-10-02T17:30:00Z","v":316506,"vw":21.068915},{"c":21.065,"h":21.08,"l":21.065,"n":397,"o":21.07,"t":"2026-10-02T17:45:00Z","v":377523,"vw":21.070488},{"c":21.075,"h":21.075,"l":21.06,"n":86,"o":21.06,"t":"2026-10-02T18:00:00Z","v":46879,"vw":21.066451},{"c":21.07,"h":21.0799,"l":21.0542,"n":150,"o":21.0799,"t":"2026-10-02T18:15:00Z","v":122609,"vw":21.064941},{"c":21.065,"h":21.08,"l":21.0501,"n":464,"o":21.077,"t":"2026-10-02T18:30:00Z","v":297162,"vw":21.066173},{"c":21.0699,"h":21.07,"l":21.06,"n":99,"o":21.065,"t":"2026-10-02T18:45:00Z","v":177585,"vw":21.068957},{"c":21.065,"h":21.07,"l":21.055,"n":136,"o":21.0699,"t":"2026-10-02T19:00:00Z","v":147027,"vw":21.063001},{"c":21.055,"h":21.0668,"l":21.05,"n":113,"o":21.065,"t":"2026-10-02T19:15:00Z","v":61048,"vw":21.056602},{"c":21.045,"h":21.057,"l":21.0436,"n":63,"o":21.055,"t":"2026-10-02T19:30:00Z","v":20053,"vw":21.04901},{"c":21.055,"h":21.06,"l":21.04,"n":415,"o":21.04,"t":"2026-10-02T19:45:00Z","v":149414,"vw":21.048865},{"c":21.05,"h":21.05,"l":21.05,"n":4,"o":21.05,"t":"2026-10-02T20:00:00Z","v":9373,"vw":21.05},{"c":21.0145,"h":21.06,"l":21.0143,"n":4,"o":21.06,"t":"2026-10-02T20:45:00Z","v":800,"vw":21.037225},{"c":21.014,"h":21.06,"l":21.0127,"n":4,"o":21.06,"t":"2026-10-02T21:00:00Z","v":1200,"vw":21.036675},{"c":21.0133,"h":21.06,"l":21.0133,"n":2,"o":21.06,"t":"2026-10-02T21:15:00Z","v":600,"vw":21.03665},{"c":21.0599,"h":21.06,"l":21.0599,"n":4,"o":21.06,"t":"2026-10-02T21:30:00Z","v":1000,"vw":21.05995},{"c":21.0599,"h":21.06,"l":21.0599,"n":4,"o":21.06,"t":"2026-10-02T21:45:00Z","v":1000,"vw":21.05995},{"c":21.0414,"h":21.06,"l":21.0375,"n":3,"o":21.06,"t":"2026-10-02T23:00:00Z","v":300,"vw":21.0463},{"c":21.0414,"h":21.0414,"l":21.0414,"n":1,"o":21.0414,"t":"2026-10-02T23:15:00Z","v":100,"vw":21.0414},{"c":21.01,"h":21.01,"l":21.01,"n":4,"o":21.01,"t":"2026-10-05T13:15:00Z","v":400,"vw":21.01},{"c":21.035,"h":21.05,"l":21.03,"n":64,"o":21.03,"t":"2026-10-05T13:30:00Z","v":28859,"vw":21.041791},{"c":21.04,"h":21.05,"l":21.0324,"n":95,"o":21.035,"t":"2026-10-05T13:45:00Z","v":16537,"vw":21.03969},{"c":21.05,"h":21.07,"l":21.03,"n":70,"o":21.04,"t":"2026-10-05T14:00:00Z","v":9788,"vw":21.050687},{"c":21.025,"h":21.055,"l":21.025,"n":102,"o":21.04,"t":"2026-10-05T14:15:00Z","v":46936,"vw":21.044785},{"c":21.0099,"h":21.025,"l":21.0031,"n":200,"o":21.025,"t":"2026-10-05T14:30:00Z","v":136800,"vw":21.012812},{"c":21.005,"h":21.01,"l":20.995,"n":73,"o":21.01,"t":"2026-10-05T14:45:00Z","v":47488,"vw":21.006733},{"c":20.98,"h":21.0001,"l":20.98,"n":120,"o":21.0001,"t":"2026-10-05T15:00:00Z","v":49797,"vw":20.988482},{"c":20.9828,"h":20.99,"l":20.975,"n":93,"o":20.975,"t":"2026-10-05T15:15:00Z","v":45596,"vw":20.982055},{"c":20.985,"h":20.9901,"l":20.9833,"n":77,"o":20.985,"t":"2026-10-05T15:30:00Z","v":38353,"vw":20.988618},{"c":20.975,"h":20.9865,"l":20.9731,"n":72,"o":20.985,"t":"2026-10-05T15:45:00Z","v":32557,"vw":20.981127},{"c":20.975,"h":20.9759,"l":20.965,"n":151,"o":20.973,"t":"2026-10-05T16:00:00Z","v":102562,"vw":20.970924},{"c":20.985,"h":20.99,"l":20.9701,"n":119,"o":20.975,"t":"2026-10-05T16:15:00Z","v":99514,"vw":20.979312},{"c":20.98,"h":20.985,"l":20.97,"n":159,"o":20.985,"t":"2026-10-05T16:30:00Z","v":530423,"vw":20.970715},{"c":20.97,"h":20.9859,"l":20.97,"n":101,"o":20.98,"t":"2026-10-05T16:45:00Z","v":113733,"vw":20.979053},{"c":20.965,"h":20.975,"l":20.96,"n":46,"o":20.9714,"t":"2026-10-05T17:00:00Z","v":8978,"vw":20.96823},{"c":20.965,"h":20.97,"l":20.9636,"n":97,"o":20.97,"t":"2026-10-05T17:15:00Z","v":13586,"vw":20.965132},{"c":20.965,"h":20.9699,"l":20.96,"n":181,"o":20.965,"t":"2026-10-05T17:30:00Z","v":61311,"vw":20.962581},{"c":20.965,"h":20.9699,"l":20.96,"n":134,"o":20.965,"t":"2026-10-05T17:45:00Z","v":35171,"vw":20.963791},{"c":20.97,"h":20.975,"l":20.9699,"n":237,"o":20.9699,"t":"2026-10-05T18:00:00Z","v":687305,"vw":20.970158},{"c":20.975,"h":20.975,"l":20.96,"n":229,"o":20.965,"t":"2026-10-05T18:15:00Z","v":197011,"vw":20.963317},{"c":20.985,"h":20.99,"l":20.975,"n":97,"o":20.975,"t":"2026-10-05T18:30:00Z","v":54018,"vw":20.984847},{"c":21.015,"h":21.015,"l":20.985,"n":183,"o":20.985,"t":"2026-10-05T18:45:00Z","v":118010,"vw":20.996683},{"c":21.005,"h":21.025,"l":21.005,"n":106,"o":21.015,"t":"2026-10-05T19:00:00Z","v":378192,"vw":21.018612},{"c":21.005,"h":21.01,"l":21.0026,"n":77,"o":21.005,"t":"2026-10-05T19:15:00Z","v":13687,"vw":21.004937},{"c":21.0113,"h":21.0299,"l":21.005,"n":186,"o":21.005,"t":"2026-10-05T19:30:00Z","v":114919,"vw":21.01538},{"c":21,"h":21.015,"l":21,"n":211,"o":21.015,"t":"2026-10-05T19:45:00Z","v":65587,"vw":21.00997},{"c":21,"h":21,"l":21,"n":5,"o":21,"t":"2026-10-05T20:00:00Z","v":3309,"vw":21},{"c":21.045,"h":21.05,"l":21.03,"n":205,"o":21.03,"t":"2026-10-06T13:30:00Z","v":161995,"vw":21.037672},{"c":21.025,"h":21.05,"l":21.025,"n":33,"o":21.0413,"t":"2026-10-06T13:45:00Z","v":10977,"vw":21.038832},{"c":21.035,"h":21.035,"l":21.025,"n":92,"o":21.025,"t":"2026-10-06T14:00:00Z","v":28886,"vw":21.031221},{"c":21.025,"h":21.0359,"l":21.0201,"n":153,"o":21.035,"t":"2026-10-06T14:15:00Z","v":144759,"vw":21.027389},{"c":21.055,"h":21.055,"l":21.0243,"n":280,"o":21.025,"t":"2026-10-06T14:30:00Z","v":178659,"vw":21.040773},{"c":21.095,"h":21.0964,"l":21.054,"n":145,"o":21.055,"t":"2026-10-06T14:45:00Z","v":108383,"vw":21.08349},{"c":21.0799,"h":21.095,"l":21.075,"n":240,"o":21.095,"t":"2026-10-06T15:00:00Z","v":153361,"vw":21.084234},{"c":21.0801,"h":21.0961,"l":21.075,"n":167,"o":21.075,"t":"2026-10-06T15:15:00Z","v":113372,"vw":21.087558},{"c":21.085,"h":21.095,"l":21.0816,"n":118,"o":21.085,"t":"2026-10-06T15:30:00Z","v":84469,"vw":21.085837},{"c":21.07,"h":21.085,"l":21.07,"n":158,"o":21.085,"t":"2026-10-06T15:45:00Z","v":153757,"vw":21.072962},{"c":21.055,"h":21.09,"l":21.05,"n":155,"o":21.08,"t":"2026-10-06T16:00:00Z","v":115827,"vw":21.068817},{"c":21.0757,"h":21.0763,"l":21.054,"n":189,"o":21.06,"t":"2026-10-06T16:15:00Z","v":116502,"vw":21.065316},{"c":21.065,"h":21.08,"l":21.055,"n":202,"o":21.075,"t":"2026-10-06T16:30:00Z","v":151964,"vw":21.062712},{"c":21.055,"h":21.075,"l":21.0504,"n":114,"o":21.0699,"t":"2026-10-06T16:45:00Z","v":54065,"vw":21.061827},{"c":21.055,"h":21.065,"l":21.05,"n":79,"o":21.055,"t":"2026-10-06T17:00:00Z","v":41893,"vw":21.058169},{"c":21.0518,"h":21.055,"l":21.04,"n":104,"o":21.055,"t":"2026-10-06T17:15:00Z","v":46885,"vw":21.049805},{"c":21.064,"h":21.07,"l":21.0537,"n":65,"o":21.056,"t":"2026-10-06T17:30:00Z","v":20735,"vw":21.059644},{"c":21.07,"h":21.07,"l":21.0628,"n":32,"o":21.065,"t":"2026-10-06T17:45:00Z","v":26356,"vw":21.067902},{"c":21.085,"h":21.0895,"l":21.0634,"n":110,"o":21.074,"t":"2026-10-06T18:00:00Z","v":52928,"vw":21.076869},{"c":21.085,"h":21.085,"l":21.08,"n":35,"o":21.085,"t":"2026-10-06T18:15:00Z","v":29164,"vw":21.083085},{"c":21.07,"h":21.0899,"l":21.07,"n":43,"o":21.085,"t":"2026-10-06T18:30:00Z","v":15247,"vw":21.077622},{"c":21.08,"h":21.085,"l":21.0718,"n":82,"o":21.075,"t":"2026-10-06T18:45:00Z","v":30126,"vw":21.080623},{"c":21.081,"h":21.09,"l":21.0801,"n":43,"o":21.085,"t":"2026-10-06T19:00:00Z","v":54722,"vw":21.082127},{"c":21.085,"h":21.0999,"l":21.0815,"n":137,"o":21.085,"t":"2026-10-06T19:15:00Z","v":484198,"vw":21.089406},{"c":21.075,"h":21.0899,"l":21.0733,"n":77,"o":21.085,"t":"2026-10-06T19:30:00Z","v":31752,"vw":21.081707},{"c":21.075,"h":21.08,"l":21.07,"n":198,"o":21.075,"t":"2026-10-06T19:45:00Z","v":86443,"vw":21.072782},{"c":21.07,"h":21.07,"l":21.07,"n":4,"o":21.07,"t":"2026-10-06T20:00:00Z","v":1447,"vw":21.07},{"c":20.96,"h":20.96,"l":20.96,"n":2,"o":20.96,"t":"2026-10-07T13:15:00Z","v":9540,"vw":20.96},{"c":20.965,"h":20.965,"l":20.92,"n":121,"o":20.92,"t":"2026-10-07T13:30:00Z","v":30298,"vw":20.944474},{"c":21,"h":21.005,"l":20.9613,"n":89,"o":20.965,"t":"2026-10-07T13:45:00Z","v":78438,"vw":20.991356},{"c":21.0101,"h":21.0167,"l":21.004,"n":71,"o":21.005,"t":"2026-10-07T14:00:00Z","v":14280,"vw":21.009668},{"c":21.015,"h":21.035,"l":21.0131,"n":214,"o":21.015,"t":"2026-10-07T14:15:00Z","v":224550,"vw":21.020695},{"c":21.025,"h":21.04,"l":21.0144,"n":171,"o":21.015,"t":"2026-10-07T14:30:00Z","v":111048,"vw":21.027364},{"c":21.045,"h":21.05,"l":21.0299,"n":55,"o":21.03,"t":"2026-10-07T14:45:00Z","v":49941,"vw":21.035748},{"c":21.035,"h":21.05,"l":21.0302,"n":205,"o":21.045,"t":"2026-10-07T15:00:00Z","v":175379,"vw":21.040673},{"c":21.03,"h":21.04,"l":21.015,"n":171,"o":21.0301,"t":"2026-10-07T15:15:00Z","v":120045,"vw":21.026975},{"c":21.0352,"h":21.04,"l":21.0201,"n":130,"o":21.0201,"t":"2026-10-07T15:30:00Z","v":56744,"vw":21.033863},{"c":21.01,"h":21.035,"l":21.01,"n":111,"o":21.035,"t":"2026-10-07T15:45:00Z","v":124708,"vw":21.019164},{"c":21.015,"h":21.03,"l":21.01,"n":164,"o":21.02,"t":"2026-10-07T16:00:00Z","v":119428,"vw":21.01948},{"c":21.015,"h":21.0296,"l":21.01,"n":76,"o":21.015,"t":"2026-10-07T16:15:00Z","v":77228,"vw":21.022014},{"c":21.0059,"h":21.02,"l":21.0001,"n":150,"o":21.015,"t":"2026-10-07T16:30:00Z","v":121394,"vw":21.012826},{"c":21.015,"h":21.02,"l":21.0001,"n":163,"o":21.01,"t":"2026-10-07T16:45:00Z","v":217158,"vw":21.01092},{"c":21.065,"h":21.075,"l":21.01,"n":141,"o":21.015,"t":"2026-10-07T17:00:00Z","v":152050,"vw":21.050545},{"c":21.045,"h":21.07,"l":21.045,"n":209,"o":21.065,"t":"2026-10-07T17:15:00Z","v":142888,"vw":21.061812},{"c":21.055,"h":21.065,"l":21.045,"n":292,"o":21.045,"t":"2026-10-07T17:30:00Z","v":236792,"vw":21.057875},{"c":21.0487,"h":21.065,"l":21.0401,"n":299,"o":21.055,"t":"2026-10-07T17:45:00Z","v":201776,"vw":21.057917},{"c":21.055,"h":21.066,"l":21.035,"n":126,"o":21.045,"t":"2026-10-07T18:00:00Z","v":73020,"vw":21.045153},{"c":21.0544,"h":21.06,"l":21.05,"n":63,"o":21.055,"t":"2026-10-07T18:15:00Z","v":26940,"vw":21.054318},{"c":21.07,"h":21.075,"l":21.0501,"n":125,"o":21.0599,"t":"2026-10-07T18:30:00Z","v":73402,"vw":21.061323},{"c":21.0602,"h":21.0751,"l":21.0601,"n":100,"o":21.075,"t":"2026-10-07T18:45:00Z","v":155967,"vw":21.069173},{"c":21.0399,"h":21.065,"l":21.0399,"n":180,"o":21.065,"t":"2026-10-07T19:00:00Z","v":447323,"vw":21.047568},{"c":21.035,"h":21.035,"l":21.0327,"n":133,"o":21.035,"t":"2026-10-07T19:15:00Z","v":42726,"vw":21.034861},{"c":21.045,"h":21.045,"l":21.0313,"n":124,"o":21.035,"t":"2026-10-07T19:30:00Z","v":71175,"vw":21.039061},{"c":21.05,"h":21.05,"l":21.04,"n":228,"o":21.045,"t":"2026-10-07T19:45:00Z","v":55550,"vw":21.044656},{"c":21.05,"h":21.05,"l":21.05,"n":5,"o":21.05,"t":"2026-10-07T20:00:00Z","v":2800,"vw":21.05},{"c":21.12,"h":21.12,"l":21.12,"n":1,"o":21.12,"t":"2026-10-07T21:30:00Z","v":100,"vw":21.12},{"c":21.0387,"h":21.1199,"l":21.0387,"n":2,"o":21.1199,"t":"2026-10-07T21:45:00Z","v":200,"vw":21.0793},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-08T13:15:00Z","v":153,"vw":21},{"c":21.05,"h":21.05,"l":21.03,"n":105,"o":21.03,"t":"2026-10-08T13:30:00Z","v":16587,"vw":21.040504},{"c":21.06,"h":21.065,"l":21.045,"n":45,"o":21.048,"t":"2026-10-08T13:45:00Z","v":14311,"vw":21.058317},{"c":21.055,"h":21.07,"l":21.053,"n":84,"o":21.06,"t":"2026-10-08T14:00:00Z","v":57771,"vw":21.061988},{"c":21.0501,"h":21.06,"l":21.045,"n":47,"o":21.0528,"t":"2026-10-08T14:15:00Z","v":31593,"vw":21.051596},{"c":21.035,"h":21.0599,"l":21.03,"n":110,"o":21.055,"t":"2026-10-08T14:30:00Z","v":60354,"vw":21.041488},{"c":21.0171,"h":21.035,"l":21.0118,"n":87,"o":21.035,"t":"2026-10-08T14:45:00Z","v":70372,"vw":21.022652},{"c":21.015,"h":21.025,"l":21.0025,"n":191,"o":21.0125,"t":"2026-10-08T15:00:00Z","v":167239,"vw":21.017786},{"c":21.035,"h":21.035,"l":21.005,"n":145,"o":21.0199,"t":"2026-10-08T15:15:00Z","v":137712,"vw":21.019238},{"c":21.0499,"h":21.0598,"l":21.0299,"n":212,"o":21.03,"t":"2026-10-08T15:30:00Z","v":122348,"vw":21.044719},{"c":21.045,"h":21.0499,"l":21.045,"n":27,"o":21.0499,"t":"2026-10-08T15:45:00Z","v":29213,"vw":21.049275},{"c":21.07,"h":21.07,"l":21.045,"n":53,"o":21.05,"t":"2026-10-08T16:00:00Z","v":36395,"vw":21.056532},{"c":21.075,"h":21.115,"l":21.065,"n":192,"o":21.065,"t":"2026-10-08T16:15:00Z","v":104403,"vw":21.084961},{"c":21.0951,"h":21.1,"l":21.07,"n":196,"o":21.08,"t":"2026-10-08T16:30:00Z","v":68414,"vw":21.082718},{"c":21.115,"h":21.125,"l":21.0942,"n":338,"o":21.095,"t":"2026-10-08T16:45:00Z","v":132950,"vw":21.114033},{"c":21.125,"h":21.13,"l":21.095,"n":175,"o":21.115,"t":"2026-10-08T17:00:00Z","v":64675,"vw":21.118039},{"c":21.155,"h":21.16,"l":21.125,"n":308,"o":21.125,"t":"2026-10-08T17:15:00Z","v":113524,"vw":21.144352},{"c":21.175,"h":21.175,"l":21.1401,"n":125,"o":21.155,"t":"2026-10-08T17:30:00Z","v":116798,"vw":21.160476},{"c":21.155,"h":21.17,"l":21.1501,"n":150,"o":21.17,"t":"2026-10-08T17:45:00Z","v":120459,"vw":21.1566},{"c":21.145,"h":21.16,"l":21.135,"n":192,"o":21.155,"t":"2026-10-08T18:00:00Z","v":101743,"vw":21.14583},{"c":21.155,"h":21.1605,"l":21.14,"n":97,"o":21.145,"t":"2026-10-08T18:15:00Z","v":46167,"vw":21.149041},{"c":21.1599,"h":21.16,"l":21.14,"n":81,"o":21.155,"t":"2026-10-08T18:30:00Z","v":48888,"vw":21.147987},{"c":21.145,"h":21.16,"l":21.1401,"n":134,"o":21.155,"t":"2026-10-08T18:45:00Z","v":212314,"vw":21.156057},{"c":21.155,"h":21.16,"l":21.1442,"n":84,"o":21.145,"t":"2026-10-08T19:00:00Z","v":29269,"vw":21.152027},{"c":21.155,"h":21.1608,"l":21.15,"n":97,"o":21.1591,"t":"2026-10-08T19:15:00Z","v":69055,"vw":21.155126},{"c":21.15,"h":21.1659,"l":21.145,"n":124,"o":21.155,"t":"2026-10-08T19:30:00Z","v":243775,"vw":21.151675},{"c":21.16,"h":21.16,"l":21.1429,"n":242,"o":21.145,"t":"2026-10-08T19:45:00Z","v":77324,"vw":21.153412},{"c":21.16,"h":21.16,"l":21.16,"n":5,"o":21.16,"t":"2026-10-08T20:00:00Z","v":3655,"vw":21.16},{"c":21.125,"h":21.14,"l":21.125,"n":98,"o":21.14,"t":"2026-10-09T13:30:00Z","v":83806,"vw":21.136009},{"c":21.13,"h":21.14,"l":21.1224,"n":65,"o":21.13,"t":"2026-10-09T13:45:00Z","v":50718,"vw":21.13335},{"c":21.138,"h":21.1401,"l":21.1236,"n":78,"o":21.1302,"t":"2026-10-09T14:00:00Z","v":30992,"vw":21.133497},{"c":21.13,"h":21.14,"l":21.125,"n":90,"o":21.1299,"t":"2026-10-09T14:15:00Z","v":67587,"vw":21.131487},{"c":21.105,"h":21.135,"l":21.105,"n":158,"o":21.135,"t":"2026-10-09T14:30:00Z","v":77649,"vw":21.12231},{"c":21.125,"h":21.135,"l":21.1,"n":159,"o":21.105,"t":"2026-10-09T14:45:00Z","v":77054,"vw":21.117708},{"c":21.1199,"h":21.125,"l":21.1142,"n":181,"o":21.1226,"t":"2026-10-09T15:00:00Z","v":126702,"vw":21.120081},{"c":21.135,"h":21.1459,"l":21.1243,"n":262,"o":21.125,"t":"2026-10-09T15:15:00Z","v":149285,"vw":21.137269},{"c":21.145,"h":21.1599,"l":21.135,"n":271,"o":21.135,"t":"2026-10-09T15:30:00Z","v":193606,"vw":21.144318},{"c":21.155,"h":21.1599,"l":21.145,"n":107,"o":21.1499,"t":"2026-10-09T15:45:00Z","v":60900,"vw":21.150764},{"c":21.1599,"h":21.16,"l":21.145,"n":102,"o":21.155,"t":"2026-10-09T16:00:00Z","v":59202,"vw":21.151149},{"c":21.165,"h":21.1651,"l":21.155,"n":100,"o":21.1601,"t":"2026-10-09T16:15:00Z","v":78483,"vw":21.160204},{"c":21.17,"h":21.175,"l":21.16,"n":51,"o":21.165,"t":"2026-10-09T16:30:00Z","v":89056,"vw":21.169542},{"c":21.185,"h":21.1899,"l":21.175,"n":112,"o":21.175,"t":"2026-10-09T16:45:00Z","v":50406,"vw":21.183873},{"c":21.175,"h":21.1851,"l":21.1701,"n":294,"o":21.185,"t":"2026-10-09T17:00:00Z","v":110421,"vw":21.178045},{"c":21.165,"h":21.185,"l":21.165,"n":94,"o":21.175,"t":"2026-10-09T17:15:00Z","v":76889,"vw":21.174739},{"c":21.165,"h":21.1899,"l":21.165,"n":74,"o":21.165,"t":"2026-10-09T17:30:00Z","v":299116,"vw":21.173498},{"c":21.17,"h":21.18,"l":21.1697,"n":11,"o":21.1697,"t":"2026-10-09T17:45:00Z","v":9828,"vw":21.176973},{"c":21.175,"h":21.18,"l":21.17,"n":122,"o":21.1702,"t":"2026-10-09T18:00:00Z","v":80425,"vw":21.173632},{"c":21.175,"h":21.1799,"l":21.17,"n":42,"o":21.1799,"t":"2026-10-09T18:15:00Z","v":37134,"vw":21.175252},{"c":21.1741,"h":21.1783,"l":21.1701,"n":51,"o":21.175,"t":"2026-10-09T18:30:00Z","v":14361,"vw":21.173201},{"c":21.185,"h":21.195,"l":21.1628,"n":465,"o":21.175,"t":"2026-10-09T18:45:00Z","v":315381,"vw":21.179288},{"c":21.18,"h":21.19,"l":21.1741,"n":194,"o":21.19,"t":"2026-10-09T19:00:00Z","v":260230,"vw":21.186561},{"c":21.185,"h":21.1853,"l":21.17,"n":124,"o":21.1799,"t":"2026-10-09T19:15:00Z","v":56595,"vw":21.177883},{"c":21.185,"h":21.19,"l":21.1839,"n":87,"o":21.185,"t":"2026-10-09T19:30:00Z","v":23699,"vw":21.185026},{"c":21.195,"h":21.195,"l":21.18,"n":116,"o":21.185,"t":"2026-10-09T19:45:00Z","v":40355,"vw":21.188842},{"c":21.19,"h":21.19,"l":21.19,"n":1,"o":21.19,"t":"2026-10-09T20:00:00Z","v":443,"vw":21.19},{"c":21.185,"h":21.185,"l":21.17,"n":41,"o":21.17,"t":"2026-10-12T13:30:00Z","v":9261,"vw":21.177226},{"c":21.18,"h":21.1899,"l":21.1799,"n":33,"o":21.18,"t":"2026-10-12T13:45:00Z","v":13591,"vw":21.181574},{"c":21.19,"h":21.1999,"l":21.185,"n":48,"o":21.1899,"t":"2026-10-12T14:00:00Z","v":31421,"vw":21.190158},{"c":21.175,"h":21.19,"l":21.175,"n":40,"o":21.19,"t":"2026-10-12T14:15:00Z","v":10664,"vw":21.182447},{"c":21.185,"h":21.19,"l":21.1716,"n":66,"o":21.175,"t":"2026-10-12T14:30:00Z","v":20679,"vw":21.177135},{"c":21.185,"h":21.19,"l":21.18,"n":33,"o":21.185,"t":"2026-10-12T14:45:00Z","v":15598,"vw":21.18618},{"c":21.195,"h":21.1999,"l":21.1809,"n":151,"o":21.185,"t":"2026-10-12T15:00:00Z","v":132822,"vw":21.190636},{"c":21.185,"h":21.2,"l":21.185,"n":68,"o":21.195,"t":"2026-10-12T15:15:00Z","v":24254,"vw":21.192155},{"c":21.185,"h":21.1862,"l":21.1801,"n":32,"o":21.185,"t":"2026-10-12T15:30:00Z","v":4798,"vw":21.18455},{"c":21.175,"h":21.185,"l":21.174,"n":57,"o":21.185,"t":"2026-10-12T15:45:00Z","v":27388,"vw":21.177124},{"c":21.175,"h":21.18,"l":21.1701,"n":93,"o":21.18,"t":"2026-10-12T16:00:00Z","v":15033,"vw":21.175259},{"c":21.185,"h":21.195,"l":21.175,"n":179,"o":21.18,"t":"2026-10-12T16:15:00Z","v":134204,"vw":21.187377},{"c":21.1801,"h":21.1996,"l":21.1801,"n":163,"o":21.185,"t":"2026-10-12T16:30:00Z","v":70711,"vw":21.187452},{"c":21.1875,"h":21.19,"l":21.185,"n":51,"o":21.185,"t":"2026-10-12T16:45:00Z","v":43888,"vw":21.189374},{"c":21.195,"h":21.195,"l":21.1801,"n":79,"o":21.185,"t":"2026-10-12T17:00:00Z","v":34598,"vw":21.189359},{"c":21.195,"h":21.2,"l":21.19,"n":28,"o":21.19,"t":"2026-10-12T17:15:00Z","v":13087,"vw":21.194793},{"c":21.19,"h":21.195,"l":21.1801,"n":72,"o":21.19,"t":"2026-10-12T17:30:00Z","v":34014,"vw":21.188266},{"c":21.195,"h":21.195,"l":21.19,"n":39,"o":21.1901,"t":"2026-10-12T17:45:00Z","v":30568,"vw":21.191018},{"c":21.185,"h":21.2,"l":21.18,"n":111,"o":21.195,"t":"2026-10-12T18:00:00Z","v":87113,"vw":21.188898},{"c":21.185,"h":21.19,"l":21.175,"n":124,"o":21.1841,"t":"2026-10-12T18:15:00Z","v":85214,"vw":21.18155},{"c":21.185,"h":21.1899,"l":21.1801,"n":63,"o":21.185,"t":"2026-10-12T18:30:00Z","v":12988,"vw":21.18534},{"c":21.185,"h":21.19,"l":21.1801,"n":127,"o":21.185,"t":"2026-10-12T18:45:00Z","v":209188,"vw":21.187196},{"c":21.185,"h":21.19,"l":21.18,"n":106,"o":21.185,"t":"2026-10-12T19:00:00Z","v":35888,"vw":21.184759},{"c":21.185,"h":21.19,"l":21.1801,"n":105,"o":21.1801,"t":"2026-10-12T19:15:00Z","v":46720,"vw":21.186088},{"c":21.185,"h":21.19,"l":21.18,"n":86,"o":21.19,"t":"2026-10-12T19:30:00Z","v":42716,"vw":21.184142},{"c":21.2,"h":21.2,"l":21.185,"n":405,"o":21.19,"t":"2026-10-12T19:45:00Z","v":150257,"vw":21.193916},{"c":21.2,"h":21.2,"l":21.2,"n":5,"o":21.2,"t":"2026-10-12T20:00:00Z","v":1652,"vw":21.2},{"c":21.23,"h":21.24,"l":21.23,"n":4,"o":21.24,"t":"2026-10-13T13:15:00Z","v":1600,"vw":21.238125},{"c":21.225,"h":21.23,"l":21.225,"n":221,"o":21.23,"t":"2026-10-13T13:30:00Z","v":91963,"vw":21.227954},{"c":21.22,"h":21.225,"l":21.2142,"n":440,"o":21.225,"t":"2026-10-13T13:45:00Z","v":175069,"vw":21.221221},{"c":21.225,"h":21.225,"l":21.205,"n":744,"o":21.22,"t":"2026-10-13T14:00:00Z","v":317883,"vw":21.214508},{"c":21.2201,"h":21.23,"l":21.215,"n":52,"o":21.225,"t":"2026-10-13T14:15:00Z","v":58980,"vw":21.220993},{"c":21.225,"h":21.23,"l":21.22,"n":163,"o":21.225,"t":"2026-10-13T14:30:00Z","v":11104,"vw":21.224625},{"c":21.224,"h":21.2301,"l":21.22,"n":151,"o":21.2259,"t":"2026-10-13T14:45:00Z","v":73121,"vw":21.227362},{"c":21.225,"h":21.225,"l":21.22,"n":109,"o":21.22,"t":"2026-10-13T15:00:00Z","v":33389,"vw":21.224587},{"c":21.225,"h":21.235,"l":21.225,"n":28,"o":21.23,"t":"2026-10-13T15:15:00Z","v":3620,"vw":21.228925},{"c":21.215,"h":21.225,"l":21.204,"n":90,"o":21.225,"t":"2026-10-13T15:30:00Z","v":61802,"vw":21.214754},{"c":21.2199,"h":21.225,"l":21.2101,"n":87,"o":21.2199,"t":"2026-10-13T15:45:00Z","v":44550,"vw":21.215521},{"c":21.22,"h":21.2205,"l":21.215,"n":35,"o":21.2199,"t":"2026-10-13T16:00:00Z","v":20301,"vw":21.219374},{"c":21.215,"h":21.225,"l":21.21,"n":271,"o":21.225,"t":"2026-10-13T16:15:00Z","v":153026,"vw":21.218769},{"c":21.215,"h":21.22,"l":21.2101,"n":37,"o":21.215,"t":"2026-10-13T16:30:00Z","v":28669,"vw":21.218097},{"c":21.2099,"h":21.2199,"l":21.2,"n":42,"o":21.215,"t":"2026-10-13T16:45:00Z","v":43376,"vw":21.20859},{"c":21.2143,"h":21.2199,"l":21.204,"n":54,"o":21.2047,"t":"2026-10-13T17:00:00Z","v":72995,"vw":21.2103},{"c":21.225,"h":21.226,"l":21.2149,"n":109,"o":21.22,"t":"2026-10-13T17:15:00Z","v":67309,"vw":21.221056},{"c":21.225,"h":21.23,"l":21.225,"n":55,"o":21.2299,"t":"2026-10-13T17:30:00Z","v":27127,"vw":21.226785},{"c":21.23,"h":21.23,"l":21.22,"n":31,"o":21.225,"t":"2026-10-13T17:45:00Z","v":56311,"vw":21.22024},{"c":21.23,"h":21.245,"l":21.2201,"n":122,"o":21.225,"t":"2026-10-13T18:00:00Z","v":60380,"vw":21.232473},{"c":21.2301,"h":21.24,"l":21.22,"n":139,"o":21.23,"t":"2026-10-13T18:15:00Z","v":220355,"vw":21.232669},{"c":21.225,"h":21.235,"l":21.22,"n":104,"o":21.2301,"t":"2026-10-13T18:30:00Z","v":145891,"vw":21.227609},{"c":21.2241,"h":21.2359,"l":21.2201,"n":69,"o":21.225,"t":"2026-10-13T18:45:00Z","v":76465,"vw":21.227617},{"c":21.235,"h":21.24,"l":21.23,"n":107,"o":21.23,"t":"2026-10-13T19:00:00Z","v":30636,"vw":21.235109},{"c":21.245,"h":21.245,"l":21.2301,"n":130,"o":21.235,"t":"2026-10-13T19:15:00Z","v":98088,"vw":21.239983},{"c":21.235,"h":21.245,"l":21.23,"n":240,"o":21.245,"t":"2026-10-13T19:30:00Z","v":107466,"vw":21.239562},{"c":21.23,"h":21.2399,"l":21.2201,"n":107,"o":21.235,"t":"2026-10-13T19:45:00Z","v":76853,"vw":21.233122},{"c":21.23,"h":21.23,"l":21.23,"n":4,"o":21.23,"t":"2026-10-13T20:00:00Z","v":233,"vw":21.23},{"c":21.23,"h":21.28,"l":21.22,"n":76,"o":21.27,"t":"2026-10-13T20:15:00Z","v":6594,"vw":21.238878},{"c":21.1,"h":21.11,"l":21.1,"n":3,"o":21.11,"t":"2026-10-14T13:15:00Z","v":500,"vw":21.108},{"c":21.1359,"h":21.1398,"l":21.1,"n":159,"o":21.1,"t":"2026-10-14T13:30:00Z","v":158491,"vw":21.119986},{"c":21.125,"h":21.145,"l":21.12,"n":243,"o":21.14,"t":"2026-10-14T13:45:00Z","v":115337,"vw":21.131949},{"c":21.155,"h":21.165,"l":21.115,"n":117,"o":21.12,"t":"2026-10-14T14:00:00Z","v":75787,"vw":21.137577},{"c":21.17,"h":21.1701,"l":21.15,"n":67,"o":21.155,"t":"2026-10-14T14:15:00Z","v":28926,"vw":21.160981},{"c":21.175,"h":21.18,"l":21.1599,"n":191,"o":21.17,"t":"2026-10-14T14:30:00Z","v":118713,"vw":21.164947},{"c":21.1571,"h":21.18,"l":21.1538,"n":95,"o":21.18,"t":"2026-10-14T14:45:00Z","v":95201,"vw":21.160126},{"c":21.155,"h":21.16,"l":21.14,"n":213,"o":21.16,"t":"2026-10-14T15:00:00Z","v":130514,"vw":21.150249},{"c":21.17,"h":21.1758,"l":21.155,"n":172,"o":21.16,"t":"2026-10-14T15:15:00Z","v":105716,"vw":21.167538},{"c":21.2,"h":21.2,"l":21.17,"n":106,"o":21.175,"t":"2026-10-14T15:30:00Z","v":387905,"vw":21.174501},{"c":21.18,"h":21.205,"l":21.1739,"n":166,"o":21.2,"t":"2026-10-14T15:45:00Z","v":180023,"vw":21.187703},{"c":21.185,"h":21.1897,"l":21.1746,"n":140,"o":21.175,"t":"2026-10-14T16:00:00Z","v":71670,"vw":21.180012},{"c":21.205,"h":21.21,"l":21.1841,"n":136,"o":21.19,"t":"2026-10-14T16:15:00Z","v":160354,"vw":21.197599},{"c":21.205,"h":21.21,"l":21.19,"n":272,"o":21.205,"t":"2026-10-14T16:30:00Z","v":284044,"vw":21.200883},{"c":21.1941,"h":21.205,"l":21.19,"n":79,"o":21.205,"t":"2026-10-14T16:45:00Z","v":59509,"vw":21.191759},{"c":21.205,"h":21.205,"l":21.19,"n":54,"o":21.195,"t":"2026-10-14T17:00:00Z","v":46888,"vw":21.196577},{"c":21.245,"h":21.246,"l":21.205,"n":628,"o":21.205,"t":"2026-10-14T17:15:00Z","v":252406,"vw":21.229524},{"c":21.235,"h":21.25,"l":21.23,"n":473,"o":21.245,"t":"2026-10-14T17:30:00Z","v":179669,"vw":21.238809},{"c":21.2299,"h":21.235,"l":21.22,"n":481,"o":21.235,"t":"2026-10-14T17:45:00Z","v":209327,"vw":21.229505},{"c":21.255,"h":21.255,"l":21.23,"n":400,"o":21.23,"t":"2026-10-14T18:00:00Z","v":139683,"vw":21.239214},{"c":21.275,"h":21.2799,"l":21.255,"n":469,"o":21.26,"t":"2026-10-14T18:15:00Z","v":189676,"vw":21.267473},{"c":21.265,"h":21.2769,"l":21.26,"n":153,"o":21.27,"t":"2026-10-14T18:30:00Z","v":96373,"vw":21.267189},{"c":21.26,"h":21.265,"l":21.2501,"n":262,"o":21.265,"t":"2026-10-14T18:45:00Z","v":425117,"vw":21.259245},{"c":21.26,"h":21.275,"l":21.2547,"n":99,"o":21.2547,"t":"2026-10-14T19:00:00Z","v":35894,"vw":21.267465},{"c":21.265,"h":21.27,"l":21.26,"n":86,"o":21.265,"t":"2026-10-14T19:15:00Z","v":28176,"vw":21.26371},{"c":21.265,"h":21.265,"l":21.2499,"n":142,"o":21.265,"t":"2026-10-14T19:30:00Z","v":58089,"vw":21.254533},{"c":21.265,"h":21.27,"l":21.26,"n":246,"o":21.265,"t":"2026-10-14T19:45:00Z","v":74337,"vw":21.265313},{"c":21.26,"h":21.26,"l":21.26,"n":3,"o":21.26,"t":"2026-10-14T20:00:00Z","v":201,"vw":21.26},{"c":21.24,"h":21.24,"l":21.24,"n":39,"o":21.24,"t":"2026-10-14T20:30:00Z","v":2726,"vw":21.24},{"c":21.48,"h":21.48,"l":21.48,"n":2,"o":21.48,"t":"2026-10-15T13:15:00Z","v":200,"vw":21.48},{"c":21.455,"h":21.49,"l":21.455,"n":136,"o":21.49,"t":"2026-10-15T13:30:00Z","v":72444,"vw":21.477917},{"c":21.48,"h":21.485,"l":21.45,"n":145,"o":21.455,"t":"2026-10-15T13:45:00Z","v":82616,"vw":21.475001},{"c":21.45,"h":21.4899,"l":21.445,"n":474,"o":21.4799,"t":"2026-10-15T14:00:00Z","v":301546,"vw":21.461023},{"c":21.455,"h":21.4599,"l":21.4441,"n":182,"o":21.45,"t":"2026-10-15T14:15:00Z","v":102260,"vw":21.452314},{"c":21.455,"h":21.4861,"l":21.455,"n":200,"o":21.46,"t":"2026-10-15T14:30:00Z","v":150608,"vw":21.470225},{"c":21.445,"h":21.4699,"l":21.4401,"n":97,"o":21.45,"t":"2026-10-15T14:45:00Z","v":84448,"vw":21.455001},{"c":21.415,"h":21.445,"l":21.4141,"n":572,"o":21.445,"t":"2026-10-15T15:00:00Z","v":196197,"vw":21.419628},{"c":21.405,"h":21.4294,"l":21.3995,"n":323,"o":21.415,"t":"2026-10-15T15:15:00Z","v":238787,"vw":21.412163},{"c":21.4,"h":21.42,"l":21.3941,"n":242,"o":21.4,"t":"2026-10-15T15:30:00Z","v":126333,"vw":21.404901},{"c":21.4,"h":21.4064,"l":21.39,"n":224,"o":21.4,"t":"2026-10-15T15:45:00Z","v":104164,"vw":21.399994},{"c":21.395,"h":21.405,"l":21.39,"n":181,"o":21.395,"t":"2026-10-15T16:00:00Z","v":132337,"vw":21.396738},{"c":21.41,"h":21.425,"l":21.3999,"n":260,"o":21.4,"t":"2026-10-15T16:15:00Z","v":175303,"vw":21.410509},{"c":21.4159,"h":21.42,"l":21.4,"n":139,"o":21.41,"t":"2026-10-15T16:30:00Z","v":72506,"vw":21.408294},{"c":21.415,"h":21.42,"l":21.41,"n":77,"o":21.415,"t":"2026-10-15T16:45:00Z","v":27418,"vw":21.416655},{"c":21.415,"h":21.425,"l":21.41,"n":307,"o":21.41,"t":"2026-10-15T17:00:00Z","v":126110,"vw":21.418036},{"c":21.415,"h":21.4199,"l":21.4001,"n":138,"o":21.415,"t":"2026-10-15T17:15:00Z","v":88671,"vw":21.411335},{"c":21.41,"h":21.42,"l":21.41,"n":283,"o":21.415,"t":"2026-10-15T17:30:00Z","v":37613,"vw":21.413792},{"c":21.4,"h":21.415,"l":21.4,"n":236,"o":21.41,"t":"2026-10-15T17:45:00Z","v":188653,"vw":21.407496},{"c":21.41,"h":21.4102,"l":21.4,"n":187,"o":21.405,"t":"2026-10-15T18:00:00Z","v":116971,"vw":21.406515},{"c":21.42,"h":21.42,"l":21.405,"n":220,"o":21.4059,"t":"2026-10-15T18:15:00Z","v":178413,"vw":21.411802},{"c":21.41,"h":21.426,"l":21.4001,"n":294,"o":21.42,"t":"2026-10-15T18:30:00Z","v":167166,"vw":21.415035},{"c":21.405,"h":21.42,"l":21.405,"n":397,"o":21.41,"t":"2026-10-15T18:45:00Z","v":115354,"vw":21.413128},{"c":21.41,"h":21.41,"l":21.4,"n":247,"o":21.405,"t":"2026-10-15T19:00:00Z","v":236132,"vw":21.408709},{"c":21.395,"h":21.41,"l":21.38,"n":333,"o":21.41,"t":"2026-10-15T19:15:00Z","v":95784,"vw":21.394708},{"c":21.4,"h":21.4,"l":21.385,"n":380,"o":21.39,"t":"2026-10-15T19:30:00Z","v":162824,"vw":21.392216},{"c":21.395,"h":21.4,"l":21.385,"n":540,"o":21.4,"t":"2026-10-15T19:45:00Z","v":122488,"vw":21.392464},{"c":21.39,"h":21.39,"l":21.39,"n":5,"o":21.39,"t":"2026-10-15T20:00:00Z","v":1924,"vw":21.39},{"c":21.38,"h":21.38,"l":21.37,"n":58,"o":21.38,"t":"2026-10-15T20:30:00Z","v":2619,"vw":21.379351},{"c":21.4,"h":21.4,"l":21.298,"n":2,"o":21.298,"t":"2026-10-15T21:45:00Z","v":200,"vw":21.349},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-15T22:15:00Z","v":100,"vw":21.4},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-15T22:30:00Z","v":100,"vw":21.4},{"c":21.35,"h":21.35,"l":21.35,"n":2,"o":21.35,"t":"2026-10-16T13:15:00Z","v":200,"vw":21.35},{"c":21.385,"h":21.39,"l":21.34,"n":105,"o":21.35,"t":"2026-10-16T13:30:00Z","v":89769,"vw":21.355117},{"c":21.41,"h":21.415,"l":21.38,"n":262,"o":21.385,"t":"2026-10-16T13:45:00Z","v":119894,"vw":21.398304},{"c":21.43,"h":21.445,"l":21.42,"n":276,"o":21.42,"t":"2026-10-16T14:00:00Z","v":130968,"vw":21.435594},{"c":21.425,"h":21.43,"l":21.4113,"n":40,"o":21.425,"t":"2026-10-16T14:15:00Z","v":18992,"vw":21.421236},{"c":21.415,"h":21.4297,"l":21.4045,"n":72,"o":21.425,"t":"2026-10-16T14:30:00Z","v":14646,"vw":21.411316},{"c":21.415,"h":21.42,"l":21.395,"n":245,"o":21.415,"t":"2026-10-16T14:45:00Z","v":176648,"vw":21.407562},{"c":21.43,"h":21.445,"l":21.415,"n":243,"o":21.415,"t":"2026-10-16T15:00:00Z","v":138786,"vw":21.434576},{"c":21.425,"h":21.44,"l":21.415,"n":151,"o":21.4301,"t":"2026-10-16T15:15:00Z","v":121683,"vw":21.424261},{"c":21.415,"h":21.4299,"l":21.41,"n":68,"o":21.4299,"t":"2026-10-16T15:30:00Z","v":17726,"vw":21.417401},{"c":21.395,"h":21.415,"l":21.395,"n":108,"o":21.41,"t":"2026-10-16T15:45:00Z","v":99501,"vw":21.40354},{"c":21.375,"h":21.395,"l":21.375,"n":165,"o":21.395,"t":"2026-10-16T16:00:00Z","v":184306,"vw":21.381859},{"c":21.3455,"h":21.375,"l":21.345,"n":279,"o":21.375,"t":"2026-10-16T16:15:00Z","v":132944,"vw":21.351053},{"c":21.3468,"h":21.35,"l":21.33,"n":180,"o":21.345,"t":"2026-10-16T16:30:00Z","v":197741,"vw":21.337472},{"c":21.3438,"h":21.35,"l":21.325,"n":86,"o":21.345,"t":"2026-10-16T16:45:00Z","v":62752,"vw":21.339965},{"c":21.365,"h":21.375,"l":21.345,"n":294,"o":21.345,"t":"2026-10-16T17:00:00Z","v":256736,"vw":21.36183},{"c":21.3699,"h":21.3897,"l":21.3501,"n":477,"o":21.365,"t":"2026-10-16T17:15:00Z","v":298824,"vw":21.371929},{"c":21.385,"h":21.39,"l":21.3601,"n":366,"o":21.3601,"t":"2026-10-16T17:30:00Z","v":167759,"vw":21.375711},{"c":21.375,"h":21.386,"l":21.3747,"n":58,"o":21.3801,"t":"2026-10-16T17:45:00Z","v":17262,"vw":21.379258},{"c":21.365,"h":21.385,"l":21.3601,"n":155,"o":21.38,"t":"2026-10-16T18:00:00Z","v":109657,"vw":21.376054},{"c":21.365,"h":21.3799,"l":21.364,"n":88,"o":21.3642,"t":"2026-10-16T18:15:00Z","v":49336,"vw":21.370656},{"c":21.36,"h":21.365,"l":21.3501,"n":110,"o":21.3641,"t":"2026-10-16T18:30:00Z","v":38821,"vw":21.358492},{"c":21.36,"h":21.375,"l":21.35,"n":58,"o":21.355,"t":"2026-10-16T18:45:00Z","v":105925,"vw":21.360169},{"c":21.385,"h":21.3899,"l":21.37,"n":180,"o":21.37,"t":"2026-10-16T19:00:00Z","v":199132,"vw":21.379222},{"c":21.375,"h":21.3899,"l":21.375,"n":225,"o":21.3841,"t":"2026-10-16T19:15:00Z","v":98669,"vw":21.381605},{"c":21.375,"h":21.38,"l":21.3701,"n":105,"o":21.375,"t":"2026-10-16T19:30:00Z","v":28614,"vw":21.376596},{"c":21.375,"h":21.38,"l":21.37,"n":486,"o":21.38,"t":"2026-10-16T19:45:00Z","v":179733,"vw":21.373589},{"c":21.38,"h":21.38,"l":21.38,"n":1,"o":21.38,"t":"2026-10-16T20:00:00Z","v":201,"vw":21.38},{"c":21.27,"h":21.27,"l":21.27,"n":1,"o":21.27,"t":"2026-10-16T21:15:00Z","v":100,"vw":21.27},{"c":21.27,"h":21.27,"l":21.27,"n":1,"o":21.27,"t":"2026-10-16T22:00:00Z","v":100,"vw":21.27},{"c":21.296,"h":21.4,"l":21.296,"n":13,"o":21.296,"t":"2026-10-16T22:45:00Z","v":780,"vw":21.330667},{"c":21.3286,"h":21.3286,"l":21.3286,"n":1,"o":21.3286,"t":"2026-10-19T12:45:00Z","v":100,"vw":21.3286},{"c":21.36,"h":21.37,"l":21.35,"n":62,"o":21.35,"t":"2026-10-19T13:30:00Z","v":22143,"vw":21.359568},{"c":21.37,"h":21.37,"l":21.345,"n":46,"o":21.355,"t":"2026-10-19T13:45:00Z","v":18339,"vw":21.359852},{"c":21.351,"h":21.375,"l":21.351,"n":106,"o":21.3701,"t":"2026-10-19T14:00:00Z","v":69058,"vw":21.367476},{"c":21.335,"h":21.36,"l":21.33,"n":103,"o":21.35,"t":"2026-10-19T14:15:00Z","v":79069,"vw":21.34796},{"c":21.3199,"h":21.3359,"l":21.315,"n":142,"o":21.3359,"t":"2026-10-19T14:30:00Z","v":64281,"vw":21.326013},{"c":21.315,"h":21.315,"l":21.31,"n":48,"o":21.315,"t":"2026-10-19T14:45:00Z","v":30483,"vw":21.311484},{"c":21.3129,"h":21.32,"l":21.31,"n":141,"o":21.315,"t":"2026-10-19T15:00:00Z","v":62181,"vw":21.316945},{"c":21.33,"h":21.33,"l":21.3142,"n":51,"o":21.315,"t":"2026-10-19T15:15:00Z","v":18023,"vw":21.321154},{"c":21.315,"h":21.33,"l":21.31,"n":83,"o":21.325,"t":"2026-10-19T15:30:00Z","v":49624,"vw":21.318721},{"c":21.305,"h":21.32,"l":21.305,"n":64,"o":21.315,"t":"2026-10-19T15:45:00Z","v":50562,"vw":21.311576},{"c":21.285,"h":21.31,"l":21.285,"n":151,"o":21.31,"t":"2026-10-19T16:00:00Z","v":68760,"vw":21.30049},{"c":21.285,"h":21.29,"l":21.28,"n":200,"o":21.285,"t":"2026-10-19T16:15:00Z","v":87305,"vw":21.284986},{"c":21.285,"h":21.2899,"l":21.281,"n":47,"o":21.285,"t":"2026-10-19T16:30:00Z","v":25035,"vw":21.28504},{"c":21.29,"h":21.3,"l":21.2841,"n":70,"o":21.285,"t":"2026-10-19T16:45:00Z","v":23702,"vw":21.28911},{"c":21.29,"h":21.295,"l":21.2841,"n":96,"o":21.2901,"t":"2026-10-19T17:00:00Z","v":74612,"vw":21.288845},{"c":21.2959,"h":21.2999,"l":21.28,"n":110,"o":21.285,"t":"2026-10-19T17:15:00Z","v":40694,"vw":21.287043},{"c":21.293,"h":21.295,"l":21.2836,"n":102,"o":21.295,"t":"2026-10-19T17:30:00Z","v":66430,"vw":21.289172},{"c":21.295,"h":21.3,"l":21.29,"n":114,"o":21.295,"t":"2026-10-19T17:45:00Z","v":68493,"vw":21.29604},{"c":21.305,"h":21.3099,"l":21.2941,"n":79,"o":21.295,"t":"2026-10-19T18:00:00Z","v":42108,"vw":21.301574},{"c":21.305,"h":21.31,"l":21.3028,"n":99,"o":21.3028,"t":"2026-10-19T18:15:00Z","v":97598,"vw":21.306216},{"c":21.3136,"h":21.32,"l":21.3099,"n":77,"o":21.31,"t":"2026-10-19T18:30:00Z","v":53311,"vw":21.312549},{"c":21.3101,"h":21.329,"l":21.31,"n":125,"o":21.315,"t":"2026-10-19T18:45:00Z","v":271163,"vw":21.317644},{"c":21.303,"h":21.305,"l":21.3,"n":119,"o":21.305,"t":"2026-10-19T19:00:00Z","v":59342,"vw":21.303558},{"c":21.295,"h":21.305,"l":21.29,"n":323,"o":21.305,"t":"2026-10-19T19:15:00Z","v":75148,"vw":21.298899},{"c":21.295,"h":21.3,"l":21.29,"n":468,"o":21.295,"t":"2026-10-19T19:30:00Z","v":76419,"vw":21.295591},{"c":21.31,"h":21.31,"l":21.294,"n":476,"o":21.295,"t":"2026-10-19T19:45:00Z","v":117215,"vw":21.303844},{"c":21.3,"h":21.3,"l":21.3,"n":5,"o":21.3,"t":"2026-10-19T20:00:00Z","v":8794,"vw":21.3},{"c":21.29,"h":21.29,"l":21.27,"n":12,"o":21.27,"t":"2026-10-19T20:15:00Z","v":1480,"vw":21.286429},{"c":21.34,"h":21.34,"l":21.34,"n":6,"o":21.34,"t":"2026-10-20T13:15:00Z","v":1700,"vw":21.34},{"c":21.35,"h":21.355,"l":21.3301,"n":98,"o":21.35,"t":"2026-10-20T13:30:00Z","v":51286,"vw":21.345402},{"c":21.345,"h":21.36,"l":21.33,"n":432,"o":21.355,"t":"2026-10-20T13:45:00Z","v":339163,"vw":21.341086},{"c":21.345,"h":21.35,"l":21.3326,"n":191,"o":21.345,"t":"2026-10-20T14:00:00Z","v":96068,"vw":21.339426},{"c":21.395,"h":21.395,"l":21.35,"n":290,"o":21.35,"t":"2026-10-20T14:15:00Z","v":106736,"vw":21.376845},{"c":21.3743,"h":21.4,"l":21.37,"n":247,"o":21.395,"t":"2026-10-20T14:30:00Z","v":120607,"vw":21.380452},{"c":21.365,"h":21.3705,"l":21.3601,"n":51,"o":21.3705,"t":"2026-10-20T14:45:00Z","v":9731,"vw":21.364716},{"c":21.355,"h":21.375,"l":21.35,"n":209,"o":21.3695,"t":"2026-10-20T15:00:00Z","v":192940,"vw":21.365636},{"c":21.3556,"h":21.365,"l":21.35,"n":193,"o":21.355,"t":"2026-10-20T15:15:00Z","v":77217,"vw":21.357158},{"c":21.345,"h":21.3599,"l":21.34,"n":119,"o":21.3501,"t":"2026-10-20T15:30:00Z","v":49358,"vw":21.348661},{"c":21.325,"h":21.3461,"l":21.3223,"n":122,"o":21.345,"t":"2026-10-20T15:45:00Z","v":44612,"vw":21.339222},{"c":21.315,"h":21.327,"l":21.3141,"n":112,"o":21.325,"t":"2026-10-20T16:00:00Z","v":111936,"vw":21.319817},{"c":21.315,"h":21.32,"l":21.3147,"n":114,"o":21.315,"t":"2026-10-20T16:15:00Z","v":25960,"vw":21.315199},{"c":21.325,"h":21.3272,"l":21.3101,"n":158,"o":21.315,"t":"2026-10-20T16:30:00Z","v":59342,"vw":21.321323},{"c":21.31,"h":21.325,"l":21.31,"n":146,"o":21.325,"t":"2026-10-20T16:45:00Z","v":106890,"vw":21.318478},{"c":21.315,"h":21.3198,"l":21.3042,"n":161,"o":21.31,"t":"2026-10-20T17:00:00Z","v":101637,"vw":21.311914},{"c":21.325,"h":21.325,"l":21.31,"n":297,"o":21.315,"t":"2026-10-20T17:15:00Z","v":178612,"vw":21.31918},{"c":21.335,"h":21.336,"l":21.325,"n":175,"o":21.325,"t":"2026-10-20T17:30:00Z","v":58145,"vw":21.331391},{"c":21.3247,"h":21.3399,"l":21.3231,"n":176,"o":21.335,"t":"2026-10-20T17:45:00Z","v":121572,"vw":21.331301},{"c":21.325,"h":21.33,"l":21.32,"n":99,"o":21.325,"t":"2026-10-20T18:00:00Z","v":57551,"vw":21.32492},{"c":21.325,"h":21.3259,"l":21.3238,"n":101,"o":21.325,"t":"2026-10-20T18:15:00Z","v":24158,"vw":21.325016},{"c":21.335,"h":21.34,"l":21.324,"n":232,"o":21.325,"t":"2026-10-20T18:30:00Z","v":75762,"vw":21.328885},{"c":21.345,"h":21.35,"l":21.335,"n":312,"o":21.335,"t":"2026-10-20T18:45:00Z","v":724061,"vw":21.34784},{"c":21.3459,"h":21.3459,"l":21.335,"n":186,"o":21.3438,"t":"2026-10-20T19:00:00Z","v":62898,"vw":21.341048},{"c":21.345,"h":21.35,"l":21.34,"n":151,"o":21.345,"t":"2026-10-20T19:15:00Z","v":63524,"vw":21.34435},{"c":21.35,"h":21.355,"l":21.34,"n":290,"o":21.3447,"t":"2026-10-20T19:30:00Z","v":52218,"vw":21.348025},{"c":21.355,"h":21.36,"l":21.35,"n":542,"o":21.35,"t":"2026-10-20T19:45:00Z","v":221490,"vw":21.353675},{"c":21.36,"h":21.36,"l":21.36,"n":6,"o":21.36,"t":"2026-10-20T20:00:00Z","v":834,"vw":21.36},{"c":21.4012,"h":21.4012,"l":21.4012,"n":1,"o":21.4012,"t":"2026-10-20T21:15:00Z","v":100,"vw":21.4012},{"c":21.3508,"h":21.3508,"l":21.3508,"n":1,"o":21.3508,"t":"2026-10-21T12:30:00Z","v":1400,"vw":21.3508},{"c":21.41,"h":21.41,"l":21.3901,"n":49,"o":21.4,"t":"2026-10-21T13:30:00Z","v":26859,"vw":21.403336},{"c":21.405,"h":21.42,"l":21.405,"n":74,"o":21.415,"t":"2026-10-21T13:45:00Z","v":31577,"vw":21.411649},{"c":21.3952,"h":21.4,"l":21.375,"n":161,"o":21.395,"t":"2026-10-21T14:00:00Z","v":74018,"vw":21.384682},{"c":21.385,"h":21.3957,"l":21.3828,"n":76,"o":21.395,"t":"2026-10-21T14:15:00Z","v":69926,"vw":21.388728},{"c":21.385,"h":21.39,"l":21.385,"n":105,"o":21.385,"t":"2026-10-21T14:30:00Z","v":18366,"vw":21.385255},{"c":21.375,"h":21.385,"l":21.375,"n":113,"o":21.385,"t":"2026-10-21T14:45:00Z","v":62465,"vw":21.381173},{"c":21.373,"h":21.375,"l":21.37,"n":88,"o":21.375,"t":"2026-10-21T15:00:00Z","v":47168,"vw":21.374137},{"c":21.39,"h":21.39,"l":21.36,"n":104,"o":21.37,"t":"2026-10-21T15:15:00Z","v":107126,"vw":21.371355},{"c":21.385,"h":21.39,"l":21.38,"n":68,"o":21.39,"t":"2026-10-21T15:30:00Z","v":51596,"vw":21.386617},{"c":21.385,"h":21.39,"l":21.3801,"n":134,"o":21.385,"t":"2026-10-21T15:45:00Z","v":109006,"vw":21.385011},{"c":21.375,"h":21.385,"l":21.375,"n":78,"o":21.385,"t":"2026-10-21T16:00:00Z","v":28256,"vw":21.381168},{"c":21.375,"h":21.385,"l":21.3731,"n":81,"o":21.375,"t":"2026-10-21T16:15:00Z","v":36912,"vw":21.379966},{"c":21.385,"h":21.39,"l":21.375,"n":177,"o":21.375,"t":"2026-10-21T16:30:00Z","v":49342,"vw":21.378349},{"c":21.39,"h":21.395,"l":21.3801,"n":47,"o":21.39,"t":"2026-10-21T16:45:00Z","v":73503,"vw":21.387521},{"c":21.3899,"h":21.395,"l":21.38,"n":110,"o":21.39,"t":"2026-10-21T17:00:00Z","v":68977,"vw":21.389203},{"c":21.3799,"h":21.3851,"l":21.375,"n":128,"o":21.385,"t":"2026-10-21T17:15:00Z","v":129878,"vw":21.380153},{"c":21.385,"h":21.3899,"l":21.385,"n":33,"o":21.385,"t":"2026-10-21T17:30:00Z","v":20027,"vw":21.387612},{"c":21.385,"h":21.39,"l":21.38,"n":43,"o":21.38,"t":"2026-10-21T17:45:00Z","v":15127,"vw":21.381342},{"c":21.3799,"h":21.39,"l":21.3701,"n":76,"o":21.385,"t":"2026-10-21T18:00:00Z","v":50426,"vw":21.380511},{"c":21.3859,"h":21.39,"l":21.375,"n":72,"o":21.3799,"t":"2026-10-21T18:15:00Z","v":32198,"vw":21.380937},{"c":21.375,"h":21.385,"l":21.37,"n":47,"o":21.385,"t":"2026-10-21T18:30:00Z","v":231191,"vw":21.376533},{"c":21.32,"h":21.375,"l":21.3199,"n":205,"o":21.375,"t":"2026-10-21T18:45:00Z","v":111804,"vw":21.349677},{"c":21.315,"h":21.335,"l":21.3101,"n":216,"o":21.325,"t":"2026-10-21T19:00:00Z","v":155270,"vw":21.325989},{"c":21.365,"h":21.365,"l":21.315,"n":158,"o":21.32,"t":"2026-10-21T19:15:00Z","v":69514,"vw":21.341639},{"c":21.355,"h":21.365,"l":21.35,"n":143,"o":21.36,"t":"2026-10-21T19:30:00Z","v":73021,"vw":21.355843},{"c":21.355,"h":21.365,"l":21.355,"n":226,"o":21.355,"t":"2026-10-21T19:45:00Z","v":94838,"vw":21.357972},{"c":21.36,"h":21.36,"l":21.36,"n":5,"o":21.36,"t":"2026-10-21T20:00:00Z","v":4389,"vw":21.36},{"c":21.1498,"h":21.2588,"l":21.1498,"n":11,"o":21.245,"t":"2026-10-21T22:45:00Z","v":1270,"vw":21.238758},{"c":21.1323,"h":21.4,"l":21.1323,"n":2,"o":21.4,"t":"2026-10-21T23:00:00Z","v":200,"vw":21.26615},{"c":21.4,"h":21.4,"l":21.2469,"n":2,"o":21.2469,"t":"2026-10-21T23:15:00Z","v":200,"vw":21.32345},{"c":21.5,"h":21.5,"l":21.169,"n":2,"o":21.169,"t":"2026-10-21T23:30:00Z","v":200,"vw":21.3345},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-21T23:45:00Z","v":100,"vw":21.5},{"c":21.47,"h":21.5,"l":21.46,"n":74,"o":21.48,"t":"2026-10-22T13:30:00Z","v":32523,"vw":21.475853},{"c":21.49,"h":21.505,"l":21.48,"n":109,"o":21.485,"t":"2026-10-22T13:45:00Z","v":38955,"vw":21.496976},{"c":21.49,"h":21.495,"l":21.48,"n":83,"o":21.49,"t":"2026-10-22T14:00:00Z","v":13833,"vw":21.486356},{"c":21.505,"h":21.505,"l":21.4841,"n":106,"o":21.49,"t":"2026-10-22T14:15:00Z","v":72243,"vw":21.496736},{"c":21.515,"h":21.5201,"l":21.505,"n":406,"o":21.505,"t":"2026-10-22T14:30:00Z","v":283437,"vw":21.513024},{"c":21.51,"h":21.5201,"l":21.505,"n":71,"o":21.51,"t":"2026-10-22T14:45:00Z","v":86624,"vw":21.518632},{"c":21.525,"h":21.53,"l":21.515,"n":138,"o":21.515,"t":"2026-10-22T15:00:00Z","v":44373,"vw":21.525205},{"c":21.52,"h":21.5251,"l":21.5102,"n":134,"o":21.525,"t":"2026-10-22T15:15:00Z","v":54502,"vw":21.520225},{"c":21.535,"h":21.545,"l":21.5199,"n":148,"o":21.52,"t":"2026-10-22T15:30:00Z","v":68841,"vw":21.530005},{"c":21.535,"h":21.54,"l":21.53,"n":154,"o":21.53,"t":"2026-10-22T15:45:00Z","v":233810,"vw":21.537096},{"c":21.5341,"h":21.535,"l":21.525,"n":95,"o":21.535,"t":"2026-10-22T16:00:00Z","v":30078,"vw":21.530079},{"c":21.525,"h":21.535,"l":21.52,"n":412,"o":21.535,"t":"2026-10-22T16:15:00Z","v":377927,"vw":21.529264},{"c":21.55,"h":21.55,"l":21.5241,"n":154,"o":21.525,"t":"2026-10-22T16:30:00Z","v":97858,"vw":21.531607},{"c":21.545,"h":21.57,"l":21.54,"n":249,"o":21.55,"t":"2026-10-22T16:45:00Z","v":166295,"vw":21.558549},{"c":21.5499,"h":21.555,"l":21.54,"n":117,"o":21.545,"t":"2026-10-22T17:00:00Z","v":100620,"vw":21.546509},{"c":21.555,"h":21.565,"l":21.55,"n":202,"o":21.55,"t":"2026-10-22T17:15:00Z","v":58060,"vw":21.55485},{"c":21.555,"h":21.56,"l":21.55,"n":109,"o":21.555,"t":"2026-10-22T17:30:00Z","v":69975,"vw":21.552941},{"c":21.585,"h":21.585,"l":21.559,"n":171,"o":21.56,"t":"2026-10-22T17:45:00Z","v":201043,"vw":21.570339},{"c":21.565,"h":21.6,"l":21.565,"n":240,"o":21.59,"t":"2026-10-22T18:00:00Z","v":115797,"vw":21.577373},{"c":21.58,"h":21.58,"l":21.5601,"n":68,"o":21.565,"t":"2026-10-22T18:15:00Z","v":37616,"vw":21.574845},{"c":21.575,"h":21.59,"l":21.57,"n":102,"o":21.575,"t":"2026-10-22T18:30:00Z","v":207368,"vw":21.577045},{"c":21.575,"h":21.58,"l":21.57,"n":91,"o":21.575,"t":"2026-10-22T18:45:00Z","v":32262,"vw":21.575886},{"c":21.575,"h":21.585,"l":21.57,"n":169,"o":21.575,"t":"2026-10-22T19:00:00Z","v":88833,"vw":21.579059},{"c":21.565,"h":21.58,"l":21.565,"n":106,"o":21.575,"t":"2026-10-22T19:15:00Z","v":50699,"vw":21.574057},{"c":21.565,"h":21.57,"l":21.56,"n":175,"o":21.565,"t":"2026-10-22T19:30:00Z","v":80745,"vw":21.564905},{"c":21.56,"h":21.565,"l":21.55,"n":293,"o":21.565,"t":"2026-10-22T19:45:00Z","v":151189,"vw":21.556188},{"c":21.56,"h":21.56,"l":21.56,"n":6,"o":21.56,"t":"2026-10-22T20:00:00Z","v":435,"vw":21.56}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4478144894108338,"strike":30.472494694904444,"iv":1.0321428582676462,"gamma":0.03632708390422273,"theta":-0.0257353991424897,"vega":0.013847549028597635,"rho":0.00214926341171651,"breakevenPct":43.41516319255695},{"delta":0.2,"premium":0.625,"strike":29.029739184381416,"iv":1.0585562773217572,"gamma":0.043750588151519325,"theta":-0.03166385292856274,"vega":0.016926421548698473,"rho":0.002850043807853574,"breakevenPct":37.54517246930156},{"delta":0.25,"premium":0.1638513736112314,"strike":22.48464385606126,"iv":0.18599298177600218,"gamma":0.5249793857291435,"theta":-0.006970411019649885,"vega":0.019209010660854932,"rho":0.0034751561499571392,"breakevenPct":5.048679172877989},{"delta":0.3,"premium":0.625,"strike":23.942109281532233,"iv":0.5921461034193914,"gamma":0.09743686763033778,"theta":-0.02237481231791318,"vega":0.021009804438530493,"rho":0.004481573283747816,"breakevenPct":13.947631175938005},{"delta":0.35,"premium":0.6270026175418826,"strike":22.98664921638745,"iv":0.47404152263168137,"gamma":0.1293115384845891,"theta":-0.01929847464704356,"vega":0.02233468030204318,"rho":0.005289237043452091,"breakevenPct":9.525286799301174},{"delta":0.4,"premium":0.6710127478747802,"strike":22.693248347501466,"iv":0.4382691134485186,"gamma":0.14746253956667718,"theta":-0.01797647682424255,"vega":0.022192691340214253,"rho":0.006080708026872742,"breakevenPct":8.368557956290571},{"delta":0.45,"premium":0.7150228782076776,"strike":22.39984747861548,"iv":0.4024967042653558,"gamma":0.1656135406487652,"theta":-0.01665447900144154,"vega":0.02205070237838533,"rho":0.006872179010293391,"breakevenPct":7.21182911327997},{"delta":0.5,"premium":0.7590330085405752,"strike":22.1064466097295,"iv":0.366724295082193,"gamma":0.18376454173085327,"theta":-0.015332481178640531,"vega":0.0219087134165564,"rho":0.00766364999371404,"breakevenPct":6.055100270269368},{"delta":0.55,"premium":0.8030431388734728,"strike":21.813045740843513,"iv":0.33095188589903024,"gamma":0.20191554281294133,"theta":-0.01401048335583952,"vega":0.021766724454727472,"rho":0.008455120977134689,"breakevenPct":4.898371427258764},{"delta":0.6,"premium":0.8470532692063701,"strike":21.51964487195753,"iv":0.2951794767158675,"gamma":0.22006654389502936,"theta":-0.012688485533038512,"vega":0.021624735492898544,"rho":0.009246591960555339,"breakevenPct":3.741642584248164},{"delta":0.65,"premium":0.8910633995392678,"strike":21.22624400307155,"iv":0.25940706753270465,"gamma":0.23821754497711745,"theta":-0.0113664877102375,"vega":0.02148274653106962,"rho":0.010038062943975988,"breakevenPct":2.5849137412375613},{"delta":0.7,"premium":0.9913313879216605,"strike":20.919598317670715,"iv":0.23205645096099062,"gamma":0.2438063990941569,"theta":-0.009993391265667464,"vega":0.020664359721595162,"rho":0.010801860333278578,"breakevenPct":1.627688801448873},{"delta":0.75,"premium":1.2811258358103434,"strike":20.568332320229885,"iv":0.23307791593813,"gamma":0.20707477886984,"theta":-0.008448149254143658,"vega":0.017567263879701676,"rho":0.011472428465427524,"breakevenPct":1.3425702970326157},{"delta":0.8,"premium":1.5709202836990264,"strike":20.21706632278906,"iv":0.23409938091526936,"gamma":0.17034315864552305,"theta":-0.00690290724261985,"vega":0.014470168037808193,"rho":0.012142996597576469,"breakevenPct":1.0574517926163582},{"delta":0.85,"premium":1.8607147315877084,"strike":19.865800325348232,"iv":0.23512084589240875,"gamma":0.1336115384212062,"theta":-0.005357665231096047,"vega":0.011373072195914716,"rho":0.012813564729725413,"breakevenPct":0.7723332882001014},{"delta":0.9,"premium":2.1505091794763915,"strike":19.514534327907405,"iv":0.23614231086954812,"gamma":0.09687991819688926,"theta":-0.0038124232195722385,"vega":0.008275976354021232,"rho":0.01348413286187436,"breakevenPct":0.48721478378384386}],"put":[{"delta":0.1,"premium":0.625,"strike":13.01494818431672,"iv":1.7489306369239348,"gamma":0.016602410624459597,"theta":-0.031977012445057386,"vega":0.010610371428631879,"rho":-0.0022135541036730614,"breakevenPct":42.53270786495026},{"delta":0.15,"premium":0.625,"strike":16.31482517177159,"iv":1.1476605881080835,"gamma":0.03383741572800902,"theta":-0.02760141346638931,"vega":0.01408491900486828,"rho":-0.0030861082718045382,"breakevenPct":27.22715597508537},{"delta":0.2,"premium":0.4501254500411763,"strike":19.00071685737815,"iv":0.6129698153239429,"gamma":0.07554153552006448,"theta":-0.017485544583436274,"vega":0.016926230728101167,"rho":-0.003853011079419398,"breakevenPct":13.958295884336845},{"delta":0.25,"premium":0.5607778448639142,"strike":19.633016256365224,"iv":0.5741502017496759,"gamma":0.09149918838450627,"theta":-0.018256693136574936,"vega":0.019072282427307692,"rho":-0.0048112859794694944,"breakevenPct":11.53878287800876},{"delta":0.3,"premium":0.625,"strike":20.231073490288217,"iv":0.5123947418367913,"gamma":0.11526000340345102,"theta":-0.01764551877150433,"vega":0.02089702799476402,"rho":-0.005743141597601233,"breakevenPct":9.062738913319945},{"delta":0.35,"premium":0.625,"strike":20.78176707388802,"iv":0.41891449455091423,"gamma":0.14981412670209845,"theta":-0.015122319883180534,"vega":0.022277343975410167,"rho":-0.0066384541516998,"breakevenPct":6.508501512578761},{"delta":0.4,"premium":0.6196928348332766,"strike":21.106143303334466,"iv":0.3571200750536739,"gamma":0.19022296464799543,"theta":-0.01307982513843095,"vega":0.02273684701434174,"rho":-0.007523432808176323,"breakevenPct":4.979357752777408},{"delta":0.45,"premium":0.6109019546536393,"strike":21.281960906927214,"iv":0.3161247809833211,"gamma":0.2344749385567296,"theta":-0.011352872908212432,"vega":0.022591912511127393,"rho":-0.008401628115509395,"breakevenPct":4.12310318982571},{"delta":0.5,"premium":0.6021110744740018,"strike":21.45777851051996,"iv":0.27512948691296824,"gamma":0.27872691246546377,"theta":-0.009625920677993914,"vega":0.022446978007913045,"rho":-0.009279823422842469,"breakevenPct":3.266848626874012},{"delta":0.55,"premium":0.5933201942943643,"strike":21.633596114112713,"iv":0.2341341928426153,"gamma":0.322978886374198,"theta":-0.007898968447775392,"vega":0.022302043504698697,"rho":-0.010158018730175543,"breakevenPct":2.410594063922313},{"delta":0.6,"premium":0.584529314114727,"strike":21.80941371770546,"iv":0.1931388987722625,"gamma":0.3672308602829321,"theta":-0.006172016217556876,"vega":0.022157109001484352,"rho":-0.011036214037508613,"breakevenPct":1.5543395009706158},{"delta":0.65,"premium":0.5757384339350895,"strike":21.98523132129821,"iv":0.1521436047019096,"gamma":0.4114828341916663,"theta":-0.004445063987338354,"vega":0.022012174498270004,"rho":-0.011914409344841687,"breakevenPct":0.6980849380189165},{"delta":0.7,"premium":0.8264243323442133,"strike":22.27181008902077,"iv":0.17145050445103854,"gamma":0.35325448071216625,"theta":-0.004327181008902077,"vega":0.020233234421364987,"rho":-0.012892502426981698,"breakevenPct":0.5316059523350666},{"delta":0.75,"premium":1.1009050445103856,"strike":22.568545994065282,"iv":0.19628729970326408,"gamma":0.2856283679525222,"theta":-0.004356854599406528,"vega":0.018304451038575666,"rho":-0.013879756440435886,"breakevenPct":0.42838149557097527},{"delta":0.8,"premium":1.3753857566765582,"strike":22.865281899109792,"iv":0.22112409495548963,"gamma":0.21800225519287827,"theta":-0.004386528189910979,"vega":0.01637566765578635,"rho":-0.014867010453890073,"breakevenPct":0.32515703880688396},{"delta":0.85,"premium":2.5907894736842083,"strike":24.06578947368421,"iv":0.3548144736842103,"gamma":0.11056184210526322,"theta":-0.006559210526315787,"vega":0.013901315789473687,"rho":-0.016557845139513607,"breakevenPct":0.3942486085343104},{"delta":0.9,"premium":4.82967032967033,"strike":26.32967032967033,"iv":0.5235252747252748,"gamma":0.05647472527472527,"theta":-0.007197802197802198,"vega":0.010469230769230769,"rho":-0.019117689918155895,"breakevenPct":0.27829313543598666}]},"raw":{"call":[{"delta":0.15,"premium":0.4478144894108338,"strike":30.472494694904444,"iv":1.0321428582676462,"gamma":0.03632708390422273,"theta":-0.0257353991424897,"vega":0.013847549028597635,"rho":0.00214926341171651,"breakevenPct":43.41516319255695},{"delta":0.2,"premium":0.625,"strike":29.029739184381416,"iv":1.0585562773217572,"gamma":0.043750588151519325,"theta":-0.03166385292856274,"vega":0.016926421548698473,"rho":0.002850043807853574,"breakevenPct":37.54517246930156},{"delta":0.25,"premium":0.1638513736112314,"strike":22.48464385606126,"iv":0.18599298177600218,"gamma":0.5249793857291435,"theta":-0.006970411019649885,"vega":0.019209010660854932,"rho":0.0034751561499571392,"breakevenPct":5.048679172877989},{"delta":0.3,"premium":0.625,"strike":23.942109281532233,"iv":0.5921461034193914,"gamma":0.09743686763033778,"theta":-0.02237481231791318,"vega":0.021009804438530493,"rho":0.004481573283747816,"breakevenPct":13.947631175938005},{"delta":0.35,"premium":0.6270026175418826,"strike":22.98664921638745,"iv":0.47404152263168137,"gamma":0.1293115384845891,"theta":-0.01929847464704356,"vega":0.02233468030204318,"rho":0.005289237043452091,"breakevenPct":9.525286799301174},{"delta":0.4,"premium":0.6710127478747802,"strike":22.693248347501466,"iv":0.4382691134485186,"gamma":0.14746253956667718,"theta":-0.01797647682424255,"vega":0.022192691340214253,"rho":0.006080708026872742,"breakevenPct":8.368557956290571},{"delta":0.45,"premium":0.7150228782076776,"strike":22.39984747861548,"iv":0.4024967042653558,"gamma":0.1656135406487652,"theta":-0.01665447900144154,"vega":0.02205070237838533,"rho":0.006872179010293391,"breakevenPct":7.21182911327997},{"delta":0.5,"premium":0.7590330085405752,"strike":22.1064466097295,"iv":0.366724295082193,"gamma":0.18376454173085327,"theta":-0.015332481178640531,"vega":0.0219087134165564,"rho":0.00766364999371404,"breakevenPct":6.055100270269368},{"delta":0.55,"premium":0.8030431388734728,"strike":21.813045740843513,"iv":0.33095188589903024,"gamma":0.20191554281294133,"theta":-0.01401048335583952,"vega":0.021766724454727472,"rho":0.008455120977134689,"breakevenPct":4.898371427258764},{"delta":0.6,"premium":0.8470532692063701,"strike":21.51964487195753,"iv":0.2951794767158675,"gamma":0.22006654389502936,"theta":-0.012688485533038512,"vega":0.021624735492898544,"rho":0.009246591960555339,"breakevenPct":3.741642584248164},{"delta":0.65,"premium":0.8910633995392678,"strike":21.22624400307155,"iv":0.25940706753270465,"gamma":0.23821754497711745,"theta":-0.0113664877102375,"vega":0.02148274653106962,"rho":0.010038062943975988,"breakevenPct":2.5849137412375613},{"delta":0.7,"premium":0.9913313879216605,"strike":20.919598317670715,"iv":0.23205645096099062,"gamma":0.2438063990941569,"theta":-0.009993391265667464,"vega":0.020664359721595162,"rho":0.010801860333278578,"breakevenPct":1.627688801448873},{"delta":0.75,"premium":1.2811258358103434,"strike":20.568332320229885,"iv":0.23307791593813,"gamma":0.20707477886984,"theta":-0.008448149254143658,"vega":0.017567263879701676,"rho":0.011472428465427524,"breakevenPct":1.3425702970326157},{"delta":0.8,"premium":1.5709202836990264,"strike":20.21706632278906,"iv":0.23409938091526936,"gamma":0.17034315864552305,"theta":-0.00690290724261985,"vega":0.014470168037808193,"rho":0.012142996597576469,"breakevenPct":1.0574517926163582},{"delta":0.85,"premium":1.8607147315877084,"strike":19.865800325348232,"iv":0.23512084589240875,"gamma":0.1336115384212062,"theta":-0.005357665231096047,"vega":0.011373072195914716,"rho":0.012813564729725413,"breakevenPct":0.7723332882001014},{"delta":0.9,"premium":2.1505091794763915,"strike":19.514534327907405,"iv":0.23614231086954812,"gamma":0.09687991819688926,"theta":-0.0038124232195722385,"vega":0.008275976354021232,"rho":0.01348413286187436,"breakevenPct":0.48721478378384386}],"put":[{"delta":0.1,"premium":0.625,"strike":13.01494818431672,"iv":1.7489306369239348,"gamma":0.016602410624459597,"theta":-0.031977012445057386,"vega":0.010610371428631879,"rho":-0.0022135541036730614,"breakevenPct":42.53270786495026},{"delta":0.15,"premium":0.625,"strike":16.31482517177159,"iv":1.1476605881080835,"gamma":0.03383741572800902,"theta":-0.02760141346638931,"vega":0.01408491900486828,"rho":-0.0030861082718045382,"breakevenPct":27.22715597508537},{"delta":0.2,"premium":0.4501254500411763,"strike":19.00071685737815,"iv":0.6129698153239429,"gamma":0.07554153552006448,"theta":-0.017485544583436274,"vega":0.016926230728101167,"rho":-0.003853011079419398,"breakevenPct":13.958295884336845},{"delta":0.25,"premium":0.5607778448639142,"strike":19.633016256365224,"iv":0.5741502017496759,"gamma":0.09149918838450627,"theta":-0.018256693136574936,"vega":0.019072282427307692,"rho":-0.0048112859794694944,"breakevenPct":11.53878287800876},{"delta":0.3,"premium":0.625,"strike":20.231073490288217,"iv":0.5123947418367913,"gamma":0.11526000340345102,"theta":-0.01764551877150433,"vega":0.02089702799476402,"rho":-0.005743141597601233,"breakevenPct":9.062738913319945},{"delta":0.35,"premium":0.625,"strike":20.78176707388802,"iv":0.41891449455091423,"gamma":0.14981412670209845,"theta":-0.015122319883180534,"vega":0.022277343975410167,"rho":-0.0066384541516998,"breakevenPct":6.508501512578761},{"delta":0.4,"premium":0.6196928348332766,"strike":21.106143303334466,"iv":0.3571200750536739,"gamma":0.19022296464799543,"theta":-0.01307982513843095,"vega":0.02273684701434174,"rho":-0.007523432808176323,"breakevenPct":4.979357752777408},{"delta":0.45,"premium":0.6109019546536393,"strike":21.281960906927214,"iv":0.3161247809833211,"gamma":0.2344749385567296,"theta":-0.011352872908212432,"vega":0.022591912511127393,"rho":-0.008401628115509395,"breakevenPct":4.12310318982571},{"delta":0.5,"premium":0.6021110744740018,"strike":21.45777851051996,"iv":0.27512948691296824,"gamma":0.27872691246546377,"theta":-0.009625920677993914,"vega":0.022446978007913045,"rho":-0.009279823422842469,"breakevenPct":3.266848626874012},{"delta":0.55,"premium":0.5933201942943643,"strike":21.633596114112713,"iv":0.2341341928426153,"gamma":0.322978886374198,"theta":-0.007898968447775392,"vega":0.022302043504698697,"rho":-0.010158018730175543,"breakevenPct":2.410594063922313},{"delta":0.6,"premium":0.584529314114727,"strike":21.80941371770546,"iv":0.1931388987722625,"gamma":0.3672308602829321,"theta":-0.006172016217556876,"vega":0.022157109001484352,"rho":-0.011036214037508613,"breakevenPct":1.5543395009706158},{"delta":0.65,"premium":0.5757384339350895,"strike":21.98523132129821,"iv":0.1521436047019096,"gamma":0.4114828341916663,"theta":-0.004445063987338354,"vega":0.022012174498270004,"rho":-0.011914409344841687,"breakevenPct":0.6980849380189165},{"delta":0.7,"premium":0.8264243323442133,"strike":22.27181008902077,"iv":0.17145050445103854,"gamma":0.35325448071216625,"theta":-0.004327181008902077,"vega":0.020233234421364987,"rho":-0.012892502426981698,"breakevenPct":0.5316059523350666},{"delta":0.75,"premium":1.1009050445103856,"strike":22.568545994065282,"iv":0.19628729970326408,"gamma":0.2856283679525222,"theta":-0.004356854599406528,"vega":0.018304451038575666,"rho":-0.013879756440435886,"breakevenPct":0.42838149557097527},{"delta":0.8,"premium":1.3753857566765582,"strike":22.865281899109792,"iv":0.22112409495548963,"gamma":0.21800225519287827,"theta":-0.004386528189910979,"vega":0.01637566765578635,"rho":-0.014867010453890073,"breakevenPct":0.32515703880688396},{"delta":0.85,"premium":2.5907894736842083,"strike":24.06578947368421,"iv":0.3548144736842103,"gamma":0.11056184210526322,"theta":-0.006559210526315787,"vega":0.013901315789473687,"rho":-0.016557845139513607,"breakevenPct":0.3942486085343104},{"delta":0.9,"premium":4.82967032967033,"strike":26.32967032967033,"iv":0.5235252747252748,"gamma":0.05647472527472527,"theta":-0.007197802197802198,"vega":0.010469230769230769,"rho":-0.019117689918155895,"breakevenPct":0.27829313543598666}]}},"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"}}