{"symbol":"SRET","url":"https://intraalpha.com/companies/SRET","capturedAt":"2026-10-22T23:00:37.790Z","state":"ready","quote":{"symbol":"SRET","last_price":19.8722,"prev_close":19.3701,"regular_close":19.8722,"change":0.5021,"change_pct":2.5921,"regular_change":0.5021,"regular_change_pct":2.5921,"extended_change":0,"extended_change_pct":0,"bid":19.69,"ask":20,"bid_size":100,"ask_size":1000,"volume":56964,"vwap":19.758583,"open":19.39,"high":19.895,"low":19.39,"close":19.8722,"trade_count":496,"last_trade_at":"2026-10-22T20:00:00.214451447Z","last_quote_at":"2026-10-22T23:00:00.780087859Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:33.563133527-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":210600000,"net_expense_ratio":0.0058,"portfolio_turnover":0.44,"dividend_yield":0.0979,"inception_date":"2015-03-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:37.309502+00:00"},"optionObservedAt":"2026-10-22T19:50:10.120Z","bars":[{"c":19.93,"h":19.93,"l":19.93,"n":1,"o":19.93,"t":"2026-10-15T11:20:00Z","v":100,"vw":19.93},{"c":19.55,"h":19.57,"l":19.45,"n":32,"o":19.45,"t":"2026-10-15T13:30:00Z","v":3143,"vw":19.545749},{"c":19.605,"h":19.605,"l":19.605,"n":1,"o":19.605,"t":"2026-10-15T13:35:00Z","v":196,"vw":19.605},{"c":19.63,"h":19.695,"l":19.63,"n":2,"o":19.695,"t":"2026-10-15T13:50:00Z","v":600,"vw":19.640833},{"c":19.74,"h":19.74,"l":19.69,"n":5,"o":19.7,"t":"2026-10-15T13:55:00Z","v":690,"vw":19.718696},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-10-15T14:00:00Z","v":1000,"vw":19.72},{"c":19.715,"h":19.75,"l":19.715,"n":5,"o":19.75,"t":"2026-10-15T14:05:00Z","v":752,"vw":19.725},{"c":19.71,"h":19.71,"l":19.71,"n":4,"o":19.71,"t":"2026-10-15T14:10:00Z","v":129,"vw":19.71},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-15T14:15:00Z","v":1000,"vw":19.7},{"c":19.74,"h":19.74,"l":19.73,"n":11,"o":19.74,"t":"2026-10-15T14:20:00Z","v":1388,"vw":19.73875},{"c":19.79,"h":19.79,"l":19.745,"n":26,"o":19.77,"t":"2026-10-15T14:30:00Z","v":5614,"vw":19.775814},{"c":19.77,"h":19.77,"l":19.73,"n":2,"o":19.73,"t":"2026-10-15T14:40:00Z","v":200,"vw":19.75},{"c":19.73,"h":19.74,"l":19.73,"n":11,"o":19.74,"t":"2026-10-15T14:45:00Z","v":1073,"vw":19.732849},{"c":19.74,"h":19.74,"l":19.74,"n":1,"o":19.74,"t":"2026-10-15T14:50:00Z","v":200,"vw":19.74},{"c":19.74,"h":19.74,"l":19.74,"n":1,"o":19.74,"t":"2026-10-15T14:55:00Z","v":200,"vw":19.74},{"c":19.73,"h":19.73,"l":19.73,"n":3,"o":19.73,"t":"2026-10-15T15:30:00Z","v":212,"vw":19.73},{"c":19.6851,"h":19.72,"l":19.65,"n":10,"o":19.72,"t":"2026-10-15T15:50:00Z","v":897,"vw":19.70686},{"c":19.6962,"h":19.6962,"l":19.6962,"n":1,"o":19.6962,"t":"2026-10-15T16:15:00Z","v":200,"vw":19.6962},{"c":19.67,"h":19.67,"l":19.67,"n":2,"o":19.67,"t":"2026-10-15T16:20:00Z","v":1002,"vw":19.67},{"c":19.6875,"h":19.6875,"l":19.6875,"n":1,"o":19.6875,"t":"2026-10-15T16:30:00Z","v":100,"vw":19.6875},{"c":19.73,"h":19.73,"l":19.73,"n":4,"o":19.73,"t":"2026-10-15T16:35:00Z","v":700,"vw":19.73},{"c":19.7,"h":19.7,"l":19.7,"n":2,"o":19.7,"t":"2026-10-15T16:40:00Z","v":163,"vw":19.7},{"c":19.68,"h":19.745,"l":19.68,"n":9,"o":19.705,"t":"2026-10-15T16:50:00Z","v":480,"vw":19.71875},{"c":19.74,"h":19.74,"l":19.74,"n":2,"o":19.74,"t":"2026-10-15T17:05:00Z","v":228,"vw":19.74},{"c":19.6501,"h":19.6501,"l":19.6501,"n":1,"o":19.6501,"t":"2026-10-15T17:35:00Z","v":408,"vw":19.6501},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-10-15T17:45:00Z","v":200,"vw":19.72},{"c":19.7,"h":19.71,"l":19.7,"n":9,"o":19.71,"t":"2026-10-15T17:55:00Z","v":1055,"vw":19.708772},{"c":19.71,"h":19.71,"l":19.685,"n":8,"o":19.685,"t":"2026-10-15T18:00:00Z","v":982,"vw":19.695549},{"c":19.695,"h":19.695,"l":19.69,"n":4,"o":19.69,"t":"2026-10-15T18:20:00Z","v":244,"vw":19.6925},{"c":19.7,"h":19.7,"l":19.7,"n":2,"o":19.7,"t":"2026-10-15T18:35:00Z","v":150,"vw":19.7},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-15T18:40:00Z","v":100,"vw":19.7},{"c":19.7,"h":19.7,"l":19.7,"n":4,"o":19.7,"t":"2026-10-15T18:50:00Z","v":303,"vw":19.7},{"c":19.69,"h":19.7,"l":19.69,"n":20,"o":19.69,"t":"2026-10-15T19:00:00Z","v":1585,"vw":19.692862},{"c":19.7,"h":19.7,"l":19.7,"n":5,"o":19.7,"t":"2026-10-15T19:05:00Z","v":226,"vw":19.7},{"c":19.7101,"h":19.7101,"l":19.7101,"n":1,"o":19.7101,"t":"2026-10-15T19:25:00Z","v":172,"vw":19.7101},{"c":19.68,"h":19.7,"l":19.68,"n":18,"o":19.7,"t":"2026-10-15T19:35:00Z","v":1216,"vw":19.691772},{"c":19.69,"h":19.69,"l":19.69,"n":3,"o":19.69,"t":"2026-10-15T19:50:00Z","v":370,"vw":19.69},{"c":19.67,"h":19.715,"l":19.67,"n":22,"o":19.67,"t":"2026-10-15T19:55:00Z","v":4256,"vw":19.702163},{"c":19.71,"h":19.71,"l":19.71,"n":6,"o":19.71,"t":"2026-10-15T20:00:00Z","v":126,"vw":19.71},{"c":19.65,"h":19.71,"l":19.65,"n":40,"o":19.71,"t":"2026-10-16T13:30:00Z","v":1605,"vw":19.701697},{"c":19.67,"h":19.71,"l":19.67,"n":4,"o":19.71,"t":"2026-10-16T13:45:00Z","v":220,"vw":19.688957},{"c":19.78,"h":19.78,"l":19.78,"n":2,"o":19.78,"t":"2026-10-16T14:15:00Z","v":150,"vw":19.78},{"c":19.72,"h":19.74,"l":19.72,"n":10,"o":19.73,"t":"2026-10-16T14:45:00Z","v":7314,"vw":19.737533},{"c":19.74,"h":19.74,"l":19.74,"n":1,"o":19.74,"t":"2026-10-16T14:50:00Z","v":500,"vw":19.74},{"c":19.79,"h":19.79,"l":19.79,"n":4,"o":19.79,"t":"2026-10-16T15:05:00Z","v":106,"vw":19.79},{"c":19.7511,"h":19.7511,"l":19.7511,"n":1,"o":19.7511,"t":"2026-10-16T15:10:00Z","v":2500,"vw":19.7511},{"c":19.7766,"h":19.7766,"l":19.7766,"n":1,"o":19.7766,"t":"2026-10-16T15:15:00Z","v":2500,"vw":19.7766},{"c":19.7901,"h":19.7901,"l":19.77,"n":9,"o":19.77,"t":"2026-10-16T15:20:00Z","v":2502,"vw":19.785276},{"c":19.76,"h":19.76,"l":19.76,"n":9,"o":19.76,"t":"2026-10-16T15:50:00Z","v":284,"vw":19.76},{"c":19.72,"h":19.72,"l":19.701,"n":13,"o":19.71,"t":"2026-10-16T15:55:00Z","v":2500,"vw":19.7145},{"c":19.6994,"h":19.7,"l":19.6994,"n":10,"o":19.7,"t":"2026-10-16T16:05:00Z","v":1094,"vw":19.699522},{"c":19.6601,"h":19.6601,"l":19.6601,"n":3,"o":19.6601,"t":"2026-10-16T16:20:00Z","v":205,"vw":19.6601},{"c":19.65,"h":19.65,"l":19.65,"n":11,"o":19.65,"t":"2026-10-16T16:35:00Z","v":245,"vw":19.65},{"c":19.605,"h":19.605,"l":19.605,"n":4,"o":19.605,"t":"2026-10-16T16:45:00Z","v":5051,"vw":19.605},{"c":19.595,"h":19.5951,"l":19.595,"n":4,"o":19.5951,"t":"2026-10-16T16:50:00Z","v":276,"vw":19.59505},{"c":19.6492,"h":19.6492,"l":19.605,"n":5,"o":19.6275,"t":"2026-10-16T17:15:00Z","v":2450,"vw":19.622278},{"c":19.6084,"h":19.6084,"l":19.6084,"n":2,"o":19.6084,"t":"2026-10-16T17:35:00Z","v":300,"vw":19.6084},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-16T17:55:00Z","v":100,"vw":19.65},{"c":19.5756,"h":19.5756,"l":19.5756,"n":3,"o":19.5756,"t":"2026-10-16T18:35:00Z","v":664,"vw":19.5756},{"c":19.565,"h":19.565,"l":19.565,"n":4,"o":19.565,"t":"2026-10-16T18:40:00Z","v":1034,"vw":19.565},{"c":19.59,"h":19.59,"l":19.59,"n":2,"o":19.59,"t":"2026-10-16T18:50:00Z","v":558,"vw":19.59},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-10-16T18:55:00Z","v":331,"vw":19.58},{"c":19.575,"h":19.575,"l":19.575,"n":2,"o":19.575,"t":"2026-10-16T19:00:00Z","v":1857,"vw":19.575},{"c":19.61,"h":19.61,"l":19.61,"n":4,"o":19.61,"t":"2026-10-16T19:05:00Z","v":273,"vw":19.61},{"c":19.62,"h":19.62,"l":19.62,"n":4,"o":19.62,"t":"2026-10-16T19:15:00Z","v":1002,"vw":19.62},{"c":19.5611,"h":19.58,"l":19.5611,"n":4,"o":19.58,"t":"2026-10-16T19:30:00Z","v":2882,"vw":19.569067},{"c":19.5575,"h":19.5575,"l":19.5575,"n":3,"o":19.5575,"t":"2026-10-16T19:35:00Z","v":258,"vw":19.5575},{"c":19.605,"h":19.605,"l":19.55,"n":23,"o":19.57,"t":"2026-10-16T19:45:00Z","v":2154,"vw":19.567204},{"c":19.61,"h":19.61,"l":19.565,"n":9,"o":19.58,"t":"2026-10-16T19:55:00Z","v":1611,"vw":19.582667},{"c":19.564,"h":19.58,"l":19.564,"n":4,"o":19.58,"t":"2026-10-19T11:30:00Z","v":1166,"vw":19.572009},{"c":19.5,"h":19.58,"l":19.5,"n":62,"o":19.58,"t":"2026-10-19T13:30:00Z","v":2548,"vw":19.571253},{"c":19.38,"h":19.38,"l":19.38,"n":3,"o":19.38,"t":"2026-10-19T13:35:00Z","v":206,"vw":19.38},{"c":19.375,"h":19.375,"l":19.375,"n":1,"o":19.375,"t":"2026-10-19T13:40:00Z","v":515,"vw":19.375},{"c":19.38,"h":19.38,"l":19.35,"n":16,"o":19.35,"t":"2026-10-19T13:45:00Z","v":924,"vw":19.367735},{"c":19.365,"h":19.3651,"l":19.36,"n":4,"o":19.3651,"t":"2026-10-19T13:50:00Z","v":756,"vw":19.363031},{"c":19.31,"h":19.3301,"l":19.31,"n":12,"o":19.33,"t":"2026-10-19T13:55:00Z","v":700,"vw":19.321683},{"c":19.31,"h":19.34,"l":19.3006,"n":16,"o":19.31,"t":"2026-10-19T14:05:00Z","v":5058,"vw":19.327533},{"c":19.34,"h":19.34,"l":19.34,"n":5,"o":19.34,"t":"2026-10-19T14:15:00Z","v":307,"vw":19.34},{"c":19.3178,"h":19.32,"l":19.3178,"n":5,"o":19.32,"t":"2026-10-19T14:20:00Z","v":501,"vw":19.3189},{"c":19.3,"h":19.34,"l":19.3,"n":5,"o":19.34,"t":"2026-10-19T14:25:00Z","v":459,"vw":19.326885},{"c":19.31,"h":19.31,"l":19.31,"n":2,"o":19.31,"t":"2026-10-19T14:30:00Z","v":200,"vw":19.31},{"c":19.27,"h":19.31,"l":19.27,"n":23,"o":19.31,"t":"2026-10-19T14:35:00Z","v":1100,"vw":19.297467},{"c":19.2701,"h":19.275,"l":19.2701,"n":5,"o":19.275,"t":"2026-10-19T14:45:00Z","v":1201,"vw":19.27214},{"c":19.27,"h":19.27,"l":19.27,"n":5,"o":19.27,"t":"2026-10-19T14:50:00Z","v":174,"vw":19.27},{"c":19.3,"h":19.3,"l":19.2601,"n":17,"o":19.285,"t":"2026-10-19T15:05:00Z","v":1263,"vw":19.294305},{"c":19.305,"h":19.305,"l":19.305,"n":3,"o":19.305,"t":"2026-10-19T15:15:00Z","v":253,"vw":19.305},{"c":19.3,"h":19.3,"l":19.3,"n":4,"o":19.3,"t":"2026-10-19T15:20:00Z","v":171,"vw":19.3},{"c":19.29,"h":19.309,"l":19.29,"n":10,"o":19.309,"t":"2026-10-19T15:30:00Z","v":2297,"vw":19.305966},{"c":19.28,"h":19.28,"l":19.28,"n":3,"o":19.28,"t":"2026-10-19T15:35:00Z","v":250,"vw":19.28},{"c":19.26,"h":19.2799,"l":19.26,"n":9,"o":19.27,"t":"2026-10-19T15:40:00Z","v":425,"vw":19.270065},{"c":19.2699,"h":19.27,"l":19.26,"n":9,"o":19.26,"t":"2026-10-19T15:45:00Z","v":1867,"vw":19.264422},{"c":19.255,"h":19.255,"l":19.25,"n":8,"o":19.25,"t":"2026-10-19T15:50:00Z","v":398,"vw":19.251667},{"c":19.25,"h":19.26,"l":19.25,"n":19,"o":19.26,"t":"2026-10-19T15:55:00Z","v":2571,"vw":19.259359},{"c":19.21,"h":19.25,"l":19.21,"n":21,"o":19.25,"t":"2026-10-19T16:00:00Z","v":1066,"vw":19.234582},{"c":19.22,"h":19.229,"l":19.22,"n":12,"o":19.226,"t":"2026-10-19T16:05:00Z","v":1728,"vw":19.226174},{"c":19.219,"h":19.219,"l":19.219,"n":1,"o":19.219,"t":"2026-10-19T16:30:00Z","v":100,"vw":19.219},{"c":19.1801,"h":19.209,"l":19.1801,"n":2,"o":19.209,"t":"2026-10-19T16:50:00Z","v":1399,"vw":19.188363},{"c":19.1731,"h":19.1731,"l":19.1731,"n":2,"o":19.1731,"t":"2026-10-19T17:05:00Z","v":191,"vw":19.1731},{"c":19.175,"h":19.175,"l":19.175,"n":1,"o":19.175,"t":"2026-10-19T17:10:00Z","v":100,"vw":19.175},{"c":19.175,"h":19.175,"l":19.175,"n":2,"o":19.175,"t":"2026-10-19T17:20:00Z","v":101,"vw":19.175},{"c":19.1716,"h":19.1716,"l":19.1716,"n":8,"o":19.1716,"t":"2026-10-19T17:25:00Z","v":416,"vw":19.1716},{"c":19.175,"h":19.175,"l":19.175,"n":4,"o":19.175,"t":"2026-10-19T17:35:00Z","v":203,"vw":19.175},{"c":19.19,"h":19.19,"l":19.19,"n":6,"o":19.19,"t":"2026-10-19T17:40:00Z","v":600,"vw":19.19},{"c":19.18,"h":19.18,"l":19.17,"n":4,"o":19.17,"t":"2026-10-19T17:45:00Z","v":427,"vw":19.1775},{"c":19.185,"h":19.1958,"l":19.18,"n":26,"o":19.18,"t":"2026-10-19T17:50:00Z","v":1134,"vw":19.184642},{"c":19.18,"h":19.18,"l":19.17,"n":2,"o":19.17,"t":"2026-10-19T17:55:00Z","v":200,"vw":19.175},{"c":19.17,"h":19.18,"l":19.17,"n":8,"o":19.18,"t":"2026-10-19T18:00:00Z","v":353,"vw":19.173333},{"c":19.17,"h":19.17,"l":19.17,"n":6,"o":19.17,"t":"2026-10-19T18:25:00Z","v":1139,"vw":19.17},{"c":19.209,"h":19.209,"l":19.2,"n":6,"o":19.209,"t":"2026-10-19T18:35:00Z","v":1500,"vw":19.206203},{"c":19.1635,"h":19.19,"l":19.1635,"n":5,"o":19.19,"t":"2026-10-19T18:40:00Z","v":619,"vw":19.170942},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-10-19T18:50:00Z","v":500,"vw":19.18},{"c":19.17,"h":19.17,"l":19.17,"n":5,"o":19.17,"t":"2026-10-19T19:05:00Z","v":163,"vw":19.17},{"c":19.17,"h":19.17,"l":19.1622,"n":6,"o":19.1622,"t":"2026-10-19T19:10:00Z","v":1501,"vw":19.164647},{"c":19.19,"h":19.19,"l":19.19,"n":2,"o":19.19,"t":"2026-10-19T19:20:00Z","v":200,"vw":19.19},{"c":19.175,"h":19.175,"l":19.175,"n":2,"o":19.175,"t":"2026-10-19T19:25:00Z","v":155,"vw":19.175},{"c":19.175,"h":19.175,"l":19.1501,"n":11,"o":19.1725,"t":"2026-10-19T19:40:00Z","v":2028,"vw":19.162063},{"c":19.195,"h":19.195,"l":19.18,"n":3,"o":19.18,"t":"2026-10-19T19:45:00Z","v":750,"vw":19.19},{"c":19.18,"h":19.19,"l":19.17,"n":12,"o":19.18,"t":"2026-10-19T19:55:00Z","v":1439,"vw":19.175259},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-10-19T20:10:00Z","v":2000,"vw":19.15},{"c":19.31,"h":19.31,"l":19.31,"n":1,"o":19.31,"t":"2026-10-19T20:30:00Z","v":500,"vw":19.31},{"c":19.18,"h":19.18,"l":19.18,"n":2,"o":19.18,"t":"2026-10-19T22:05:00Z","v":500,"vw":19.18},{"c":19.27,"h":19.27,"l":19.27,"n":19,"o":19.27,"t":"2026-10-20T13:30:00Z","v":1404,"vw":19.27},{"c":19.3401,"h":19.37,"l":19.34,"n":27,"o":19.34,"t":"2026-10-20T13:35:00Z","v":5214,"vw":19.347505},{"c":19.4016,"h":19.46,"l":19.4016,"n":3,"o":19.46,"t":"2026-10-20T13:40:00Z","v":2339,"vw":19.404098},{"c":19.53,"h":19.53,"l":19.425,"n":13,"o":19.46,"t":"2026-10-20T13:45:00Z","v":2268,"vw":19.471817},{"c":19.48,"h":19.48,"l":19.48,"n":1,"o":19.48,"t":"2026-10-20T13:55:00Z","v":500,"vw":19.48},{"c":19.48,"h":19.52,"l":19.47,"n":13,"o":19.47,"t":"2026-10-20T14:00:00Z","v":3233,"vw":19.479463},{"c":19.48,"h":19.48,"l":19.48,"n":1,"o":19.48,"t":"2026-10-20T14:05:00Z","v":350,"vw":19.48},{"c":19.5,"h":19.52,"l":19.47,"n":33,"o":19.47,"t":"2026-10-20T14:20:00Z","v":4358,"vw":19.503939},{"c":19.55,"h":19.55,"l":19.5,"n":2,"o":19.5,"t":"2026-10-20T14:25:00Z","v":1200,"vw":19.508333},{"c":19.525,"h":19.525,"l":19.525,"n":1,"o":19.525,"t":"2026-10-20T14:30:00Z","v":524,"vw":19.525},{"c":19.54,"h":19.54,"l":19.54,"n":3,"o":19.54,"t":"2026-10-20T14:40:00Z","v":600,"vw":19.54},{"c":19.56,"h":19.56,"l":19.56,"n":19,"o":19.56,"t":"2026-10-20T14:45:00Z","v":1239,"vw":19.56},{"c":19.54,"h":19.57,"l":19.54,"n":10,"o":19.57,"t":"2026-10-20T14:50:00Z","v":1170,"vw":19.560036},{"c":19.54,"h":19.54,"l":19.54,"n":1,"o":19.54,"t":"2026-10-20T14:55:00Z","v":169,"vw":19.54},{"c":19.54,"h":19.54,"l":19.54,"n":2,"o":19.54,"t":"2026-10-20T15:00:00Z","v":200,"vw":19.54},{"c":19.54,"h":19.54,"l":19.54,"n":2,"o":19.54,"t":"2026-10-20T15:05:00Z","v":101,"vw":19.54},{"c":19.54,"h":19.54,"l":19.54,"n":9,"o":19.54,"t":"2026-10-20T15:15:00Z","v":710,"vw":19.54},{"c":19.48,"h":19.51,"l":19.48,"n":9,"o":19.51,"t":"2026-10-20T15:20:00Z","v":956,"vw":19.502195},{"c":19.4768,"h":19.5,"l":19.4768,"n":8,"o":19.5,"t":"2026-10-20T15:30:00Z","v":708,"vw":19.490507},{"c":19.51,"h":19.51,"l":19.51,"n":2,"o":19.51,"t":"2026-10-20T15:40:00Z","v":650,"vw":19.51},{"c":19.495,"h":19.495,"l":19.495,"n":2,"o":19.495,"t":"2026-10-20T15:50:00Z","v":963,"vw":19.495},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-20T16:00:00Z","v":200,"vw":19.5},{"c":19.5,"h":19.5,"l":19.4738,"n":3,"o":19.4738,"t":"2026-10-20T16:10:00Z","v":761,"vw":19.491267},{"c":19.475,"h":19.475,"l":19.475,"n":3,"o":19.475,"t":"2026-10-20T16:15:00Z","v":201,"vw":19.475},{"c":19.5,"h":19.5,"l":19.5,"n":4,"o":19.5,"t":"2026-10-20T16:30:00Z","v":800,"vw":19.5},{"c":19.5,"h":19.5,"l":19.5,"n":5,"o":19.5,"t":"2026-10-20T16:35:00Z","v":957,"vw":19.5},{"c":19.48,"h":19.48,"l":19.48,"n":3,"o":19.48,"t":"2026-10-20T16:50:00Z","v":300,"vw":19.48},{"c":19.475,"h":19.475,"l":19.475,"n":1,"o":19.475,"t":"2026-10-20T17:35:00Z","v":100,"vw":19.475},{"c":19.5,"h":19.5,"l":19.5,"n":4,"o":19.5,"t":"2026-10-20T17:50:00Z","v":416,"vw":19.5},{"c":19.5,"h":19.5,"l":19.5,"n":3,"o":19.5,"t":"2026-10-20T18:00:00Z","v":402,"vw":19.5},{"c":19.5,"h":19.5,"l":19.4791,"n":4,"o":19.4791,"t":"2026-10-20T18:35:00Z","v":508,"vw":19.49582},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-10-20T18:45:00Z","v":201,"vw":19.5},{"c":19.49,"h":19.52,"l":19.49,"n":17,"o":19.49,"t":"2026-10-20T18:50:00Z","v":2466,"vw":19.501303},{"c":19.4848,"h":19.5,"l":19.4848,"n":4,"o":19.5,"t":"2026-10-20T18:55:00Z","v":274,"vw":19.490514},{"c":19.54,"h":19.54,"l":19.54,"n":1,"o":19.54,"t":"2026-10-20T19:00:00Z","v":124,"vw":19.54},{"c":19.4912,"h":19.495,"l":19.4912,"n":3,"o":19.495,"t":"2026-10-20T19:05:00Z","v":701,"vw":19.492286},{"c":19.49,"h":19.49,"l":19.49,"n":1,"o":19.49,"t":"2026-10-20T19:10:00Z","v":500,"vw":19.49},{"c":19.53,"h":19.53,"l":19.53,"n":2,"o":19.53,"t":"2026-10-20T19:15:00Z","v":230,"vw":19.53},{"c":19.47,"h":19.5,"l":19.47,"n":6,"o":19.5,"t":"2026-10-20T19:30:00Z","v":2156,"vw":19.496438},{"c":19.4824,"h":19.5,"l":19.48,"n":14,"o":19.48,"t":"2026-10-20T19:40:00Z","v":2024,"vw":19.484458},{"c":19.505,"h":19.5051,"l":19.5,"n":5,"o":19.5,"t":"2026-10-20T19:45:00Z","v":1210,"vw":19.504174},{"c":19.515,"h":19.515,"l":19.49,"n":4,"o":19.49,"t":"2026-10-20T19:50:00Z","v":227,"vw":19.502562},{"c":19.53,"h":19.54,"l":19.5,"n":36,"o":19.515,"t":"2026-10-20T19:55:00Z","v":4784,"vw":19.528987},{"c":19.46,"h":19.46,"l":19.46,"n":4,"o":19.46,"t":"2026-10-20T20:10:00Z","v":500,"vw":19.46},{"c":19.6,"h":19.6,"l":19.6,"n":17,"o":19.6,"t":"2026-10-21T13:30:00Z","v":1270,"vw":19.6},{"c":19.56,"h":19.56,"l":19.56,"n":2,"o":19.56,"t":"2026-10-21T13:35:00Z","v":210,"vw":19.56},{"c":19.53,"h":19.53,"l":19.53,"n":10,"o":19.53,"t":"2026-10-21T13:40:00Z","v":1196,"vw":19.53},{"c":19.59,"h":19.59,"l":19.585,"n":3,"o":19.585,"t":"2026-10-21T13:55:00Z","v":660,"vw":19.586515},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-21T14:00:00Z","v":2000,"vw":19.63},{"c":19.5,"h":19.53,"l":19.5,"n":11,"o":19.52,"t":"2026-10-21T14:05:00Z","v":842,"vw":19.51625},{"c":19.504,"h":19.52,"l":19.504,"n":6,"o":19.515,"t":"2026-10-21T14:15:00Z","v":1235,"vw":19.5085},{"c":19.52,"h":19.52,"l":19.52,"n":8,"o":19.52,"t":"2026-10-21T14:20:00Z","v":1259,"vw":19.52},{"c":19.51,"h":19.52,"l":19.5,"n":13,"o":19.52,"t":"2026-10-21T14:25:00Z","v":1466,"vw":19.508462},{"c":19.51,"h":19.51,"l":19.51,"n":3,"o":19.51,"t":"2026-10-21T14:55:00Z","v":815,"vw":19.51},{"c":19.5215,"h":19.5215,"l":19.52,"n":3,"o":19.52,"t":"2026-10-21T15:10:00Z","v":609,"vw":19.520762},{"c":19.52,"h":19.52,"l":19.52,"n":1,"o":19.52,"t":"2026-10-21T15:20:00Z","v":100,"vw":19.52},{"c":19.531,"h":19.531,"l":19.531,"n":3,"o":19.531,"t":"2026-10-21T15:25:00Z","v":502,"vw":19.531},{"c":19.52,"h":19.52,"l":19.52,"n":3,"o":19.52,"t":"2026-10-21T15:30:00Z","v":2500,"vw":19.52},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-10-21T15:40:00Z","v":625,"vw":19.5},{"c":19.525,"h":19.525,"l":19.525,"n":2,"o":19.525,"t":"2026-10-21T15:45:00Z","v":223,"vw":19.525},{"c":19.51,"h":19.51,"l":19.51,"n":1,"o":19.51,"t":"2026-10-21T16:00:00Z","v":1383,"vw":19.51},{"c":19.5,"h":19.5,"l":19.5,"n":17,"o":19.5,"t":"2026-10-21T16:20:00Z","v":620,"vw":19.5},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-21T16:30:00Z","v":100,"vw":19.5},{"c":19.47,"h":19.47,"l":19.47,"n":2,"o":19.47,"t":"2026-10-21T16:45:00Z","v":109,"vw":19.47},{"c":19.5,"h":19.5,"l":19.5,"n":4,"o":19.5,"t":"2026-10-21T16:55:00Z","v":240,"vw":19.5},{"c":19.48,"h":19.48,"l":19.48,"n":3,"o":19.48,"t":"2026-10-21T17:35:00Z","v":204,"vw":19.48},{"c":19.4748,"h":19.4748,"l":19.4506,"n":9,"o":19.47,"t":"2026-10-21T18:05:00Z","v":1354,"vw":19.463195},{"c":19.4686,"h":19.4686,"l":19.4686,"n":2,"o":19.4686,"t":"2026-10-21T18:25:00Z","v":102,"vw":19.4686},{"c":19.38,"h":19.4,"l":19.38,"n":8,"o":19.385,"t":"2026-10-21T19:05:00Z","v":405,"vw":19.39125},{"c":19.375,"h":19.4,"l":19.375,"n":10,"o":19.3785,"t":"2026-10-21T19:10:00Z","v":1972,"vw":19.38852},{"c":19.37,"h":19.37,"l":19.37,"n":2,"o":19.37,"t":"2026-10-21T19:15:00Z","v":200,"vw":19.37},{"c":19.39,"h":19.39,"l":19.39,"n":2,"o":19.39,"t":"2026-10-21T19:25:00Z","v":160,"vw":19.39},{"c":19.43,"h":19.43,"l":19.43,"n":1,"o":19.43,"t":"2026-10-21T19:45:00Z","v":465,"vw":19.43},{"c":19.39,"h":19.39,"l":19.37,"n":4,"o":19.37,"t":"2026-10-21T19:55:00Z","v":474,"vw":19.38},{"c":19.32,"h":19.32,"l":19.32,"n":1,"o":19.32,"t":"2026-10-21T20:00:00Z","v":100,"vw":19.32},{"c":19.39,"h":19.39,"l":19.39,"n":23,"o":19.39,"t":"2026-10-22T13:30:00Z","v":1311,"vw":19.39},{"c":19.545,"h":19.545,"l":19.545,"n":1,"o":19.545,"t":"2026-10-22T13:40:00Z","v":200,"vw":19.545},{"c":19.575,"h":19.575,"l":19.575,"n":2,"o":19.575,"t":"2026-10-22T13:45:00Z","v":564,"vw":19.575},{"c":19.62,"h":19.62,"l":19.62,"n":3,"o":19.62,"t":"2026-10-22T13:50:00Z","v":505,"vw":19.62},{"c":19.68,"h":19.6897,"l":19.68,"n":7,"o":19.6897,"t":"2026-10-22T13:55:00Z","v":900,"vw":19.683233},{"c":19.675,"h":19.72,"l":19.675,"n":10,"o":19.695,"t":"2026-10-22T14:00:00Z","v":2449,"vw":19.696302},{"c":19.7212,"h":19.7212,"l":19.685,"n":8,"o":19.685,"t":"2026-10-22T14:05:00Z","v":1799,"vw":19.710503},{"c":19.74,"h":19.74,"l":19.74,"n":8,"o":19.74,"t":"2026-10-22T14:10:00Z","v":341,"vw":19.74},{"c":19.69,"h":19.7699,"l":19.69,"n":5,"o":19.7699,"t":"2026-10-22T14:15:00Z","v":571,"vw":19.704489},{"c":19.8,"h":19.82,"l":19.79,"n":7,"o":19.805,"t":"2026-10-22T14:20:00Z","v":1290,"vw":19.806946},{"c":19.73,"h":19.77,"l":19.73,"n":2,"o":19.77,"t":"2026-10-22T14:30:00Z","v":333,"vw":19.745976},{"c":19.74,"h":19.74,"l":19.72,"n":11,"o":19.72,"t":"2026-10-22T14:35:00Z","v":5601,"vw":19.729629},{"c":19.75,"h":19.75,"l":19.72,"n":15,"o":19.72,"t":"2026-10-22T14:40:00Z","v":6010,"vw":19.747167},{"c":19.76,"h":19.76,"l":19.75,"n":10,"o":19.75,"t":"2026-10-22T14:45:00Z","v":6425,"vw":19.758712},{"c":19.77,"h":19.77,"l":19.76,"n":2,"o":19.76,"t":"2026-10-22T14:50:00Z","v":200,"vw":19.765},{"c":19.79,"h":19.79,"l":19.75,"n":3,"o":19.75,"t":"2026-10-22T14:55:00Z","v":228,"vw":19.77},{"c":19.76,"h":19.76,"l":19.745,"n":2,"o":19.745,"t":"2026-10-22T15:05:00Z","v":381,"vw":19.752874},{"c":19.76,"h":19.76,"l":19.76,"n":7,"o":19.76,"t":"2026-10-22T15:10:00Z","v":488,"vw":19.76},{"c":19.74,"h":19.74,"l":19.74,"n":9,"o":19.74,"t":"2026-10-22T15:30:00Z","v":759,"vw":19.74},{"c":19.73,"h":19.73,"l":19.73,"n":3,"o":19.73,"t":"2026-10-22T15:35:00Z","v":1300,"vw":19.73},{"c":19.72,"h":19.72,"l":19.72,"n":2,"o":19.72,"t":"2026-10-22T15:40:00Z","v":186,"vw":19.72},{"c":19.725,"h":19.725,"l":19.725,"n":2,"o":19.725,"t":"2026-10-22T15:45:00Z","v":180,"vw":19.725},{"c":19.725,"h":19.74,"l":19.725,"n":4,"o":19.74,"t":"2026-10-22T15:50:00Z","v":1522,"vw":19.725987},{"c":19.75,"h":19.75,"l":19.75,"n":2,"o":19.75,"t":"2026-10-22T15:55:00Z","v":210,"vw":19.75},{"c":19.73,"h":19.73,"l":19.73,"n":2,"o":19.73,"t":"2026-10-22T16:20:00Z","v":200,"vw":19.73},{"c":19.79,"h":19.79,"l":19.79,"n":2,"o":19.79,"t":"2026-10-22T16:50:00Z","v":400,"vw":19.79},{"c":19.74,"h":19.77,"l":19.74,"n":18,"o":19.77,"t":"2026-10-22T17:05:00Z","v":3894,"vw":19.74441},{"c":19.745,"h":19.745,"l":19.745,"n":3,"o":19.745,"t":"2026-10-22T17:30:00Z","v":195,"vw":19.745},{"c":19.745,"h":19.745,"l":19.745,"n":1,"o":19.745,"t":"2026-10-22T17:35:00Z","v":110,"vw":19.745},{"c":19.81,"h":19.82,"l":19.77,"n":10,"o":19.77,"t":"2026-10-22T17:40:00Z","v":1559,"vw":19.814},{"c":19.82,"h":19.82,"l":19.82,"n":1,"o":19.82,"t":"2026-10-22T17:55:00Z","v":118,"vw":19.82},{"c":19.82,"h":19.82,"l":19.82,"n":14,"o":19.82,"t":"2026-10-22T18:10:00Z","v":2386,"vw":19.82},{"c":19.82,"h":19.82,"l":19.82,"n":1,"o":19.82,"t":"2026-10-22T18:15:00Z","v":1000,"vw":19.82},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-22T18:45:00Z","v":250,"vw":19.8},{"c":19.83,"h":19.83,"l":19.8,"n":3,"o":19.8,"t":"2026-10-22T18:50:00Z","v":1501,"vw":19.81},{"c":19.87,"h":19.87,"l":19.83,"n":3,"o":19.83,"t":"2026-10-22T19:00:00Z","v":500,"vw":19.862},{"c":19.88,"h":19.88,"l":19.88,"n":6,"o":19.88,"t":"2026-10-22T19:05:00Z","v":1200,"vw":19.88},{"c":19.85,"h":19.85,"l":19.815,"n":3,"o":19.815,"t":"2026-10-22T19:15:00Z","v":996,"vw":19.824538},{"c":19.87,"h":19.875,"l":19.84,"n":27,"o":19.849,"t":"2026-10-22T19:20:00Z","v":3904,"vw":19.86133},{"c":19.88,"h":19.895,"l":19.87,"n":5,"o":19.88,"t":"2026-10-22T19:40:00Z","v":751,"vw":19.877333},{"c":19.87,"h":19.87,"l":19.87,"n":3,"o":19.87,"t":"2026-10-22T19:45:00Z","v":341,"vw":19.87},{"c":19.87,"h":19.87,"l":19.87,"n":4,"o":19.87,"t":"2026-10-22T19:50:00Z","v":800,"vw":19.87},{"c":19.87,"h":19.88,"l":19.87,"n":10,"o":19.87,"t":"2026-10-22T19:55:00Z","v":974,"vw":19.874565}],"history":[{"c":21.71,"h":22,"l":21.63,"n":783,"o":21.96,"t":"2024-10-21T04:00:00Z","v":48774,"vw":21.765906},{"c":21.67,"h":21.67,"l":21.511,"n":420,"o":21.66,"t":"2024-10-22T04:00:00Z","v":31426,"vw":21.586538},{"c":21.61,"h":21.65,"l":21.52,"n":334,"o":21.61,"t":"2024-10-23T04:00:00Z","v":15218,"vw":21.573676},{"c":21.69,"h":21.7,"l":21.6,"n":277,"o":21.6,"t":"2024-10-24T04:00:00Z","v":13389,"vw":21.639212},{"c":21.49,"h":21.7,"l":21.4,"n":448,"o":21.68,"t":"2024-10-25T04:00:00Z","v":12851,"vw":21.590283},{"c":21.56,"h":21.66,"l":21.4867,"n":409,"o":21.66,"t":"2024-10-28T04:00:00Z","v":24899,"vw":21.561891},{"c":21.56,"h":21.56,"l":21.36,"n":313,"o":21.52,"t":"2024-10-29T04:00:00Z","v":10175,"vw":21.480497},{"c":21.83,"h":21.85,"l":21.45,"n":296,"o":21.45,"t":"2024-10-30T04:00:00Z","v":13489,"vw":21.699138},{"c":21.51,"h":21.7296,"l":21.41,"n":302,"o":21.66,"t":"2024-10-31T04:00:00Z","v":6452,"vw":21.61287},{"c":21.22,"h":21.61,"l":21.1712,"n":507,"o":21.54,"t":"2024-11-01T04:00:00Z","v":20254,"vw":21.391188},{"c":21.3419,"h":21.51,"l":21.26,"n":350,"o":21.26,"t":"2024-11-04T05:00:00Z","v":15071,"vw":21.356563},{"c":21.3,"h":21.32,"l":21.0801,"n":379,"o":21.23,"t":"2024-11-05T05:00:00Z","v":186572,"vw":21.132448},{"c":21.11,"h":21.41,"l":20.79,"n":800,"o":21.41,"t":"2024-11-06T05:00:00Z","v":38127,"vw":20.979239},{"c":21.29,"h":21.35,"l":21.07,"n":455,"o":21.07,"t":"2024-11-07T05:00:00Z","v":24727,"vw":21.216113},{"c":21.46,"h":21.56,"l":21.201,"n":433,"o":21.27,"t":"2024-11-08T05:00:00Z","v":16953,"vw":21.37518},{"c":21.39,"h":21.5699,"l":21.38,"n":487,"o":21.49,"t":"2024-11-11T05:00:00Z","v":29723,"vw":21.479858},{"c":21.27,"h":21.44,"l":21.1001,"n":406,"o":21.4,"t":"2024-11-12T05:00:00Z","v":18027,"vw":21.264882},{"c":21.05,"h":21.27,"l":21.01,"n":468,"o":21.26,"t":"2024-11-13T05:00:00Z","v":23610,"vw":21.206719},{"c":20.95,"h":21.09,"l":20.8501,"n":548,"o":21.09,"t":"2024-11-14T05:00:00Z","v":26433,"vw":20.9865},{"c":20.95,"h":21.05,"l":20.8895,"n":389,"o":20.95,"t":"2024-11-15T05:00:00Z","v":14381,"vw":20.971763},{"c":21.09,"h":21.12,"l":20.8909,"n":355,"o":20.93,"t":"2024-11-18T05:00:00Z","v":15397,"vw":21.019002},{"c":21.09,"h":21.09,"l":20.8953,"n":367,"o":20.98,"t":"2024-11-19T05:00:00Z","v":14801,"vw":21.019723},{"c":21.02,"h":21.09,"l":20.9,"n":306,"o":21.09,"t":"2024-11-20T05:00:00Z","v":183218,"vw":20.976896},{"c":21.1,"h":21.1,"l":20.96,"n":351,"o":21.03,"t":"2024-11-21T05:00:00Z","v":17270,"vw":21.046394},{"c":21.19,"h":21.26,"l":21.11,"n":339,"o":21.12,"t":"2024-11-22T05:00:00Z","v":27758,"vw":21.166024},{"c":21.38,"h":21.39,"l":21.19,"n":436,"o":21.19,"t":"2024-11-25T05:00:00Z","v":37971,"vw":21.314823},{"c":21.27,"h":21.34,"l":21.1587,"n":336,"o":21.23,"t":"2024-11-26T05:00:00Z","v":21621,"vw":21.254944},{"c":21.44,"h":21.4949,"l":21.3,"n":327,"o":21.3,"t":"2024-11-27T05:00:00Z","v":20751,"vw":21.398842},{"c":21.47,"h":21.6,"l":21.35,"n":487,"o":21.4,"t":"2024-11-29T05:00:00Z","v":23121,"vw":21.497705},{"c":21.28,"h":21.47,"l":21.16,"n":626,"o":21.35,"t":"2024-12-02T05:00:00Z","v":29108,"vw":21.31104},{"c":21.17,"h":21.3,"l":21.04,"n":424,"o":21.3,"t":"2024-12-03T05:00:00Z","v":18357,"vw":21.151909},{"c":20.91,"h":21,"l":20.9,"n":589,"o":21,"t":"2024-12-04T05:00:00Z","v":41313,"vw":20.942561},{"c":20.95,"h":21.03,"l":20.85,"n":474,"o":20.92,"t":"2024-12-05T05:00:00Z","v":45990,"vw":20.949363},{"c":20.9,"h":21.0892,"l":20,"n":568,"o":20.93,"t":"2024-12-06T05:00:00Z","v":33896,"vw":20.83979},{"c":21.04,"h":21.1095,"l":20.93,"n":582,"o":20.93,"t":"2024-12-09T05:00:00Z","v":47064,"vw":20.99314},{"c":21.01,"h":21.07,"l":20.84,"n":405,"o":21.02,"t":"2024-12-10T05:00:00Z","v":20312,"vw":20.961869},{"c":20.795,"h":21.0076,"l":20.74,"n":595,"o":20.91,"t":"2024-12-11T05:00:00Z","v":40277,"vw":20.827162},{"c":20.73,"h":20.85,"l":20.63,"n":485,"o":20.72,"t":"2024-12-12T05:00:00Z","v":26180,"vw":20.758693},{"c":20.76,"h":20.76,"l":20.6151,"n":439,"o":20.7,"t":"2024-12-13T05:00:00Z","v":27206,"vw":20.703228},{"c":20.73,"h":20.8303,"l":20.67,"n":516,"o":20.67,"t":"2024-12-16T05:00:00Z","v":36324,"vw":20.775298},{"c":20.64,"h":20.7568,"l":20.6,"n":358,"o":20.61,"t":"2024-12-17T05:00:00Z","v":16196,"vw":20.689016},{"c":19.99,"h":20.725,"l":19.93,"n":808,"o":20.71,"t":"2024-12-18T05:00:00Z","v":76191,"vw":20.548949},{"c":19.85,"h":20.234,"l":19.85,"n":554,"o":20.02,"t":"2024-12-19T05:00:00Z","v":28051,"vw":20.022091},{"c":20.12,"h":20.245,"l":19.82,"n":521,"o":19.87,"t":"2024-12-20T05:00:00Z","v":45279,"vw":20.025307},{"c":20.09,"h":20.09,"l":19.91,"n":533,"o":20,"t":"2024-12-23T05:00:00Z","v":33683,"vw":20.014986},{"c":20.31,"h":20.31,"l":20,"n":302,"o":20.14,"t":"2024-12-24T05:00:00Z","v":24315,"vw":20.127199},{"c":20.2,"h":20.27,"l":20.06,"n":498,"o":20.06,"t":"2024-12-26T05:00:00Z","v":39814,"vw":20.219435},{"c":20.07,"h":20.23,"l":20.025,"n":616,"o":20.13,"t":"2024-12-27T05:00:00Z","v":33383,"vw":20.107475},{"c":19.8,"h":19.91,"l":19.6941,"n":693,"o":19.91,"t":"2024-12-30T05:00:00Z","v":27861,"vw":19.782833},{"c":20.01,"h":20.044,"l":19.74,"n":444,"o":19.74,"t":"2024-12-31T05:00:00Z","v":19046,"vw":19.945754},{"c":19.95,"h":20.17,"l":19.92,"n":471,"o":20.05,"t":"2025-01-02T05:00:00Z","v":16289,"vw":20.056025},{"c":20.3,"h":20.3,"l":19.9,"n":387,"o":19.9,"t":"2025-01-03T05:00:00Z","v":18830,"vw":20.141393},{"c":20.08,"h":20.3,"l":20.01,"n":621,"o":20.3,"t":"2025-01-06T05:00:00Z","v":43450,"vw":20.19659},{"c":20.03,"h":20.2488,"l":19.935,"n":540,"o":20.1,"t":"2025-01-07T05:00:00Z","v":39696,"vw":20.06286},{"c":19.93,"h":19.95,"l":19.75,"n":549,"o":19.89,"t":"2025-01-08T05:00:00Z","v":19456,"vw":19.872841},{"c":19.48,"h":19.8,"l":19.4319,"n":860,"o":19.73,"t":"2025-01-10T05:00:00Z","v":55751,"vw":19.526627},{"c":19.52,"h":19.56,"l":19,"n":635,"o":19,"t":"2025-01-13T05:00:00Z","v":23512,"vw":19.385974},{"c":19.74,"h":19.76,"l":19.54,"n":285,"o":19.56,"t":"2025-01-14T05:00:00Z","v":13131,"vw":19.701522},{"c":20.01,"h":20.1,"l":19.9023,"n":377,"o":20.1,"t":"2025-01-15T05:00:00Z","v":1059730,"vw":19.996539},{"c":20.16,"h":20.22,"l":19.94,"n":456,"o":19.94,"t":"2025-01-16T05:00:00Z","v":26076,"vw":20.068404},{"c":20.33,"h":20.36,"l":20.17,"n":404,"o":20.19,"t":"2025-01-17T05:00:00Z","v":23892,"vw":20.29582},{"c":20.58,"h":20.58,"l":20.41,"n":565,"o":20.41,"t":"2025-01-21T05:00:00Z","v":49753,"vw":20.466794},{"c":20.12,"h":20.44,"l":20.12,"n":545,"o":20.44,"t":"2025-01-22T05:00:00Z","v":44758,"vw":20.281919},{"c":20.24,"h":20.24,"l":20,"n":305,"o":20.1,"t":"2025-01-23T05:00:00Z","v":22600,"vw":20.159777},{"c":20.26,"h":20.4,"l":20.16,"n":385,"o":20.23,"t":"2025-01-24T05:00:00Z","v":15267,"vw":20.273694},{"c":20.61,"h":20.61,"l":20.3,"n":476,"o":20.3,"t":"2025-01-27T05:00:00Z","v":32907,"vw":20.538791},{"c":20.49,"h":20.66,"l":20.43,"n":515,"o":20.52,"t":"2025-01-28T05:00:00Z","v":29295,"vw":20.557645},{"c":20.29,"h":20.51,"l":20.0973,"n":464,"o":20.5,"t":"2025-01-29T05:00:00Z","v":26358,"vw":20.336272},{"c":20.39,"h":20.5398,"l":20.28,"n":335,"o":20.28,"t":"2025-01-30T05:00:00Z","v":15129,"vw":20.438238},{"c":20.4491,"h":20.64,"l":20.36,"n":347,"o":20.36,"t":"2025-01-31T05:00:00Z","v":13202,"vw":20.492203},{"c":20.37,"h":20.39,"l":20.11,"n":489,"o":20.23,"t":"2025-02-03T05:00:00Z","v":22440,"vw":20.287515},{"c":20.5,"h":20.5,"l":20.2,"n":419,"o":20.38,"t":"2025-02-04T05:00:00Z","v":25554,"vw":20.390262},{"c":20.54,"h":20.579,"l":20.36,"n":340,"o":20.49,"t":"2025-02-05T05:00:00Z","v":14329,"vw":20.479369},{"c":20.51,"h":20.6,"l":20.48,"n":348,"o":20.6,"t":"2025-02-06T05:00:00Z","v":28831,"vw":20.518482},{"c":20.51,"h":20.55,"l":20.4501,"n":328,"o":20.495,"t":"2025-02-07T05:00:00Z","v":26457,"vw":20.500987},{"c":20.45,"h":20.57,"l":20.41,"n":426,"o":20.57,"t":"2025-02-10T05:00:00Z","v":24192,"vw":20.459992},{"c":20.58,"h":20.58,"l":20.41,"n":392,"o":20.44,"t":"2025-02-11T05:00:00Z","v":19784,"vw":20.493573},{"c":20.54,"h":20.559,"l":20.3566,"n":492,"o":20.43,"t":"2025-02-12T05:00:00Z","v":49643,"vw":20.448806},{"c":20.76,"h":20.829,"l":20.4881,"n":434,"o":20.5,"t":"2025-02-13T05:00:00Z","v":27007,"vw":20.678155},{"c":20.86,"h":20.97,"l":20.8,"n":754,"o":20.83,"t":"2025-02-14T05:00:00Z","v":41219,"vw":20.864913},{"c":20.94,"h":20.98,"l":20.78,"n":535,"o":20.78,"t":"2025-02-18T05:00:00Z","v":34152,"vw":20.866137},{"c":20.91,"h":20.939,"l":20.8,"n":390,"o":20.86,"t":"2025-02-19T05:00:00Z","v":30764,"vw":20.855357},{"c":21.05,"h":21.05,"l":20.87,"n":379,"o":20.87,"t":"2025-02-20T05:00:00Z","v":23353,"vw":20.957413},{"c":20.89,"h":21.09,"l":20.8206,"n":425,"o":21.09,"t":"2025-02-21T05:00:00Z","v":25103,"vw":20.919737},{"c":21.02,"h":21.1,"l":20.84,"n":425,"o":21.03,"t":"2025-02-24T05:00:00Z","v":16391,"vw":21.037919},{"c":21.26,"h":21.26,"l":21.03,"n":493,"o":21.03,"t":"2025-02-25T05:00:00Z","v":22862,"vw":21.15379},{"c":21.31,"h":21.3187,"l":21.1304,"n":352,"o":21.22,"t":"2025-02-26T05:00:00Z","v":17344,"vw":21.231638},{"c":21.18,"h":21.29,"l":21.1501,"n":371,"o":21.24,"t":"2025-02-27T05:00:00Z","v":14830,"vw":21.229935},{"c":21.3,"h":21.33,"l":21.193,"n":384,"o":21.25,"t":"2025-02-28T05:00:00Z","v":19384,"vw":21.283051},{"c":21.28,"h":21.43,"l":21.225,"n":574,"o":21.37,"t":"2025-03-03T05:00:00Z","v":43557,"vw":21.358935},{"c":21.15,"h":21.2882,"l":21.12,"n":477,"o":21.19,"t":"2025-03-04T05:00:00Z","v":33309,"vw":21.206139},{"c":21.25,"h":21.28,"l":21.03,"n":390,"o":21.03,"t":"2025-03-05T05:00:00Z","v":20593,"vw":21.172585},{"c":21.07,"h":21.2004,"l":21.01,"n":581,"o":21.16,"t":"2025-03-06T05:00:00Z","v":24728,"vw":21.093553},{"c":21.26,"h":21.37,"l":21.05,"n":440,"o":21.05,"t":"2025-03-07T05:00:00Z","v":28807,"vw":21.26116},{"c":21.27,"h":21.4995,"l":21.12,"n":862,"o":21.28,"t":"2025-03-10T04:00:00Z","v":85030,"vw":21.372926},{"c":20.9,"h":21.34,"l":20.8204,"n":637,"o":21.25,"t":"2025-03-11T04:00:00Z","v":48706,"vw":21.053645},{"c":21.07,"h":21.17,"l":20.92,"n":410,"o":21.17,"t":"2025-03-12T04:00:00Z","v":37784,"vw":21.029387},{"c":21.03,"h":21.27,"l":20.99,"n":448,"o":21.07,"t":"2025-03-13T04:00:00Z","v":24405,"vw":21.077388},{"c":21.38,"h":21.38,"l":20.97,"n":401,"o":21.09,"t":"2025-03-14T04:00:00Z","v":25730,"vw":21.190244},{"c":21.47,"h":21.4917,"l":21.25,"n":437,"o":21.25,"t":"2025-03-17T04:00:00Z","v":34482,"vw":21.457695},{"c":21.41,"h":21.4301,"l":21.33,"n":337,"o":21.33,"t":"2025-03-18T04:00:00Z","v":19788,"vw":21.367314},{"c":21.32,"h":21.4484,"l":21.28,"n":344,"o":21.41,"t":"2025-03-19T04:00:00Z","v":28508,"vw":21.346613},{"c":21.34,"h":21.42,"l":21.281,"n":352,"o":21.34,"t":"2025-03-20T04:00:00Z","v":18460,"vw":21.340994},{"c":21.2,"h":21.3037,"l":21.07,"n":360,"o":21.26,"t":"2025-03-21T04:00:00Z","v":16892,"vw":21.227638},{"c":21.3,"h":21.39,"l":21.2209,"n":381,"o":21.24,"t":"2025-03-24T04:00:00Z","v":18858,"vw":21.295232},{"c":21.14,"h":21.36,"l":21.14,"n":327,"o":21.36,"t":"2025-03-25T04:00:00Z","v":19347,"vw":21.278423},{"c":21.2,"h":21.28,"l":21.1101,"n":313,"o":21.23,"t":"2025-03-26T04:00:00Z","v":17487,"vw":21.194405},{"c":21.18,"h":21.2894,"l":21.1,"n":363,"o":21.1,"t":"2025-03-27T04:00:00Z","v":33910,"vw":21.153816},{"c":21.02,"h":21.2,"l":20.87,"n":527,"o":21.18,"t":"2025-03-28T04:00:00Z","v":22604,"vw":20.94851},{"c":21.2,"h":21.2101,"l":20.95,"n":482,"o":20.95,"t":"2025-03-31T04:00:00Z","v":28067,"vw":21.097715},{"c":21.2,"h":21.29,"l":21.07,"n":381,"o":21.21,"t":"2025-04-01T04:00:00Z","v":22256,"vw":21.141746},{"c":21.14,"h":21.19,"l":21.01,"n":339,"o":21.19,"t":"2025-04-02T04:00:00Z","v":21140,"vw":21.106553},{"c":20.77,"h":21.02,"l":20.7598,"n":547,"o":20.86,"t":"2025-04-03T04:00:00Z","v":33221,"vw":20.881941},{"c":19.88,"h":20.4,"l":19.7893,"n":891,"o":20.4,"t":"2025-04-04T04:00:00Z","v":74781,"vw":20.078535},{"c":19.14,"h":19.7039,"l":18.886,"n":1077,"o":19.35,"t":"2025-04-07T04:00:00Z","v":95790,"vw":19.22874},{"c":18.66,"h":19.5,"l":18.51,"n":749,"o":19.5,"t":"2025-04-08T04:00:00Z","v":50060,"vw":18.989885},{"c":19.48,"h":19.48,"l":18.09,"n":932,"o":18.51,"t":"2025-04-09T04:00:00Z","v":44414,"vw":18.729533},{"c":18.89,"h":19.39,"l":18.58,"n":652,"o":19.39,"t":"2025-04-10T04:00:00Z","v":39614,"vw":18.962026},{"c":19.17,"h":19.17,"l":18.7,"n":523,"o":19.01,"t":"2025-04-11T04:00:00Z","v":26433,"vw":18.958021},{"c":19.56,"h":19.58,"l":19.3164,"n":440,"o":19.39,"t":"2025-04-14T04:00:00Z","v":17429,"vw":19.433642},{"c":19.64,"h":19.82,"l":19.51,"n":823,"o":19.65,"t":"2025-04-15T04:00:00Z","v":174811,"vw":19.60031},{"c":19.75,"h":19.8981,"l":19.57,"n":365,"o":19.77,"t":"2025-04-16T04:00:00Z","v":31909,"vw":19.685288},{"c":19.98,"h":20.0891,"l":19.71,"n":296,"o":19.71,"t":"2025-04-17T04:00:00Z","v":19315,"vw":19.942052},{"c":19.77,"h":19.9,"l":19.554,"n":355,"o":19.88,"t":"2025-04-21T04:00:00Z","v":16778,"vw":19.788668},{"c":20.09,"h":20.2,"l":19.9,"n":325,"o":19.9,"t":"2025-04-22T04:00:00Z","v":25774,"vw":20.105671},{"c":20.28,"h":20.5199,"l":20.1101,"n":275,"o":20.29,"t":"2025-04-23T04:00:00Z","v":20508,"vw":20.328247},{"c":20.25,"h":20.32,"l":20.0501,"n":265,"o":20.32,"t":"2025-04-24T04:00:00Z","v":18312,"vw":20.180901},{"c":20.27,"h":20.29,"l":20.01,"n":307,"o":20.29,"t":"2025-04-25T04:00:00Z","v":12526,"vw":20.12794},{"c":20.41,"h":20.45,"l":20.21,"n":347,"o":20.21,"t":"2025-04-28T04:00:00Z","v":32064,"vw":20.299362},{"c":20.61,"h":20.6888,"l":20.35,"n":295,"o":20.52,"t":"2025-04-29T04:00:00Z","v":17161,"vw":20.523},{"c":20.585,"h":20.65,"l":20.31,"n":324,"o":20.51,"t":"2025-04-30T04:00:00Z","v":11908,"vw":20.514099},{"c":20.58,"h":20.73,"l":20.35,"n":371,"o":20.62,"t":"2025-05-01T04:00:00Z","v":21539,"vw":20.534154},{"c":20.63,"h":20.74,"l":20.55,"n":637,"o":20.61,"t":"2025-05-02T04:00:00Z","v":31561,"vw":20.678161},{"c":20.41,"h":20.6286,"l":20.4,"n":368,"o":20.59,"t":"2025-05-05T04:00:00Z","v":15086,"vw":20.467365},{"c":20.5,"h":20.51,"l":20.32,"n":337,"o":20.4,"t":"2025-05-06T04:00:00Z","v":18923,"vw":20.410432},{"c":20.38,"h":20.599,"l":20.3085,"n":271,"o":20.32,"t":"2025-05-07T04:00:00Z","v":11492,"vw":20.481117},{"c":20.43,"h":20.5281,"l":20.33,"n":321,"o":20.5,"t":"2025-05-08T04:00:00Z","v":8843,"vw":20.39736},{"c":20.56,"h":20.56,"l":20.4,"n":350,"o":20.5,"t":"2025-05-09T04:00:00Z","v":12466,"vw":20.503195},{"c":20.63,"h":20.76,"l":20.4501,"n":579,"o":20.76,"t":"2025-05-12T04:00:00Z","v":34695,"vw":20.599187},{"c":20.56,"h":20.6483,"l":20.4322,"n":487,"o":20.6,"t":"2025-05-13T04:00:00Z","v":19219,"vw":20.542233},{"c":20.4,"h":20.56,"l":20.35,"n":427,"o":20.56,"t":"2025-05-14T04:00:00Z","v":18566,"vw":20.454966},{"c":20.55,"h":20.67,"l":20.4,"n":345,"o":20.4,"t":"2025-05-15T04:00:00Z","v":17976,"vw":20.481361},{"c":20.84,"h":20.88,"l":20.6019,"n":379,"o":20.7,"t":"2025-05-16T04:00:00Z","v":15144,"vw":20.757437},{"c":20.72,"h":20.84,"l":20.52,"n":565,"o":20.75,"t":"2025-05-19T04:00:00Z","v":13279,"vw":20.727058},{"c":20.7,"h":20.7885,"l":20.63,"n":305,"o":20.63,"t":"2025-05-20T04:00:00Z","v":19924,"vw":20.700084},{"c":20.35,"h":20.6989,"l":20.21,"n":415,"o":20.55,"t":"2025-05-21T04:00:00Z","v":23667,"vw":20.488186},{"c":20.21,"h":20.41,"l":20.04,"n":547,"o":20.14,"t":"2025-05-22T04:00:00Z","v":41541,"vw":20.168275},{"c":20.35,"h":20.39,"l":20.06,"n":362,"o":20.24,"t":"2025-05-23T04:00:00Z","v":30014,"vw":20.197442},{"c":20.54,"h":20.61,"l":20.32,"n":418,"o":20.38,"t":"2025-05-27T04:00:00Z","v":19987,"vw":20.449121},{"c":20.58,"h":20.5886,"l":20.4505,"n":348,"o":20.58,"t":"2025-05-28T04:00:00Z","v":12956,"vw":20.536171},{"c":20.69,"h":20.7,"l":20.52,"n":292,"o":20.58,"t":"2025-05-29T04:00:00Z","v":16376,"vw":20.602145},{"c":20.75,"h":20.75,"l":20.62,"n":427,"o":20.63,"t":"2025-05-30T04:00:00Z","v":20443,"vw":20.665389},{"c":20.55,"h":20.69,"l":20.49,"n":377,"o":20.56,"t":"2025-06-02T04:00:00Z","v":12067,"vw":20.60877},{"c":20.74,"h":20.75,"l":20.57,"n":368,"o":20.62,"t":"2025-06-03T04:00:00Z","v":34581,"vw":20.636913},{"c":20.53,"h":20.62,"l":20.49,"n":415,"o":20.58,"t":"2025-06-04T04:00:00Z","v":38466,"vw":20.533915},{"c":20.64,"h":20.72,"l":20.49,"n":394,"o":20.54,"t":"2025-06-05T04:00:00Z","v":26962,"vw":20.631509},{"c":20.75,"h":20.785,"l":20.65,"n":407,"o":20.73,"t":"2025-06-06T04:00:00Z","v":20327,"vw":20.679341},{"c":20.86,"h":20.86,"l":20.715,"n":401,"o":20.75,"t":"2025-06-09T04:00:00Z","v":24071,"vw":20.769456},{"c":20.95,"h":20.9992,"l":20.87,"n":332,"o":20.89,"t":"2025-06-10T04:00:00Z","v":16195,"vw":20.91453},{"c":20.89,"h":21.03,"l":20.85,"n":451,"o":20.85,"t":"2025-06-11T04:00:00Z","v":38086,"vw":20.930396},{"c":21.03,"h":21.03,"l":20.83,"n":463,"o":20.85,"t":"2025-06-12T04:00:00Z","v":25084,"vw":20.962114},{"c":20.76,"h":20.93,"l":20.721,"n":516,"o":20.83,"t":"2025-06-13T04:00:00Z","v":29426,"vw":20.861925},{"c":20.79,"h":20.9484,"l":20.72,"n":458,"o":20.85,"t":"2025-06-16T04:00:00Z","v":22740,"vw":20.832395},{"c":20.7,"h":20.8219,"l":20.7,"n":356,"o":20.72,"t":"2025-06-17T04:00:00Z","v":13151,"vw":20.763758},{"c":20.94,"h":20.97,"l":20.73,"n":367,"o":20.85,"t":"2025-06-18T04:00:00Z","v":49489,"vw":20.844746},{"c":20.82,"h":21,"l":20.82,"n":348,"o":20.83,"t":"2025-06-20T04:00:00Z","v":15980,"vw":20.903143},{"c":21,"h":21.08,"l":20.77,"n":473,"o":20.77,"t":"2025-06-23T04:00:00Z","v":59373,"vw":20.892061},{"c":21.06,"h":21.1399,"l":21,"n":418,"o":21,"t":"2025-06-24T04:00:00Z","v":23800,"vw":21.08107},{"c":20.93,"h":21.03,"l":20.89,"n":328,"o":21.03,"t":"2025-06-25T04:00:00Z","v":22430,"vw":20.963404},{"c":21.08,"h":21.09,"l":20.92,"n":362,"o":21.06,"t":"2025-06-26T04:00:00Z","v":24933,"vw":21.017542},{"c":21.07,"h":21.1734,"l":20.93,"n":422,"o":21.15,"t":"2025-06-27T04:00:00Z","v":18535,"vw":21.117209},{"c":21.16,"h":21.18,"l":21,"n":578,"o":21.07,"t":"2025-06-30T04:00:00Z","v":47170,"vw":21.111474},{"c":21.4,"h":21.4,"l":21.09,"n":455,"o":21.09,"t":"2025-07-01T04:00:00Z","v":21135,"vw":21.295274},{"c":21.48,"h":21.49,"l":21.22,"n":478,"o":21.36,"t":"2025-07-02T04:00:00Z","v":23773,"vw":21.364457},{"c":21.41,"h":21.6,"l":21.37,"n":425,"o":21.6,"t":"2025-07-03T04:00:00Z","v":37299,"vw":21.488616},{"c":21.23,"h":21.4365,"l":21.16,"n":578,"o":21.36,"t":"2025-07-07T04:00:00Z","v":27652,"vw":21.275076},{"c":21.11,"h":21.2199,"l":21.06,"n":534,"o":21.16,"t":"2025-07-08T04:00:00Z","v":35170,"vw":21.150005},{"c":21.17,"h":21.2699,"l":21.09,"n":379,"o":21.14,"t":"2025-07-09T04:00:00Z","v":48468,"vw":21.148125},{"c":21.21,"h":21.29,"l":21,"n":581,"o":21,"t":"2025-07-10T04:00:00Z","v":96590,"vw":21.03888},{"c":21.23,"h":21.23,"l":21.0001,"n":408,"o":21.22,"t":"2025-07-11T04:00:00Z","v":27600,"vw":21.166822},{"c":21.32,"h":21.3453,"l":21.23,"n":460,"o":21.26,"t":"2025-07-14T04:00:00Z","v":15199,"vw":21.28174},{"c":21.05,"h":21.4,"l":21.05,"n":561,"o":21.31,"t":"2025-07-15T04:00:00Z","v":36134,"vw":21.191942},{"c":21.2401,"h":21.2792,"l":21.11,"n":360,"o":21.17,"t":"2025-07-16T04:00:00Z","v":22444,"vw":21.191809},{"c":21.1488,"h":21.25,"l":21.1185,"n":357,"o":21.23,"t":"2025-07-17T04:00:00Z","v":19915,"vw":21.16335},{"c":21.1273,"h":21.25,"l":21.05,"n":454,"o":21.25,"t":"2025-07-18T04:00:00Z","v":22928,"vw":21.147674},{"c":21.215,"h":21.29,"l":21.174,"n":404,"o":21.2,"t":"2025-07-21T04:00:00Z","v":14318,"vw":21.231119},{"c":21.4788,"h":21.49,"l":21.26,"n":478,"o":21.26,"t":"2025-07-22T04:00:00Z","v":54512,"vw":21.346294},{"c":21.53,"h":21.57,"l":21.37,"n":398,"o":21.49,"t":"2025-07-23T04:00:00Z","v":17539,"vw":21.481454},{"c":21.51,"h":21.57,"l":21.414,"n":361,"o":21.51,"t":"2025-07-24T04:00:00Z","v":14637,"vw":21.516943},{"c":21.4526,"h":21.5,"l":21.3019,"n":396,"o":21.41,"t":"2025-07-25T04:00:00Z","v":21998,"vw":21.360117},{"c":21.315,"h":21.4599,"l":21.3,"n":755,"o":21.44,"t":"2025-07-28T04:00:00Z","v":63804,"vw":21.400119},{"c":21.4132,"h":21.45,"l":21.2606,"n":401,"o":21.27,"t":"2025-07-29T04:00:00Z","v":31036,"vw":21.343257},{"c":21.18,"h":21.45,"l":21.08,"n":435,"o":21.43,"t":"2025-07-30T04:00:00Z","v":28219,"vw":21.335158},{"c":20.99,"h":21.1685,"l":20.96,"n":627,"o":21.14,"t":"2025-07-31T04:00:00Z","v":62389,"vw":21.03963},{"c":21.0625,"h":21.0984,"l":20.94,"n":413,"o":20.99,"t":"2025-08-01T04:00:00Z","v":24041,"vw":21.016978},{"c":21.408,"h":21.4497,"l":21.13,"n":488,"o":21.13,"t":"2025-08-04T04:00:00Z","v":24022,"vw":21.309833},{"c":21.19,"h":21.31,"l":21.14,"n":386,"o":21.31,"t":"2025-08-05T04:00:00Z","v":20117,"vw":21.21654},{"c":21.1097,"h":21.206,"l":21.1,"n":337,"o":21.2,"t":"2025-08-06T04:00:00Z","v":20440,"vw":21.165456},{"c":21.23,"h":21.24,"l":21.08,"n":406,"o":21.24,"t":"2025-08-07T04:00:00Z","v":15099,"vw":21.166968},{"c":21.275,"h":21.3409,"l":21.2003,"n":399,"o":21.26,"t":"2025-08-08T04:00:00Z","v":17906,"vw":21.262737},{"c":21.145,"h":21.32,"l":21.145,"n":568,"o":21.32,"t":"2025-08-11T04:00:00Z","v":30266,"vw":21.234008},{"c":21.285,"h":21.3,"l":21.15,"n":465,"o":21.29,"t":"2025-08-12T04:00:00Z","v":71727,"vw":21.234396},{"c":21.4,"h":21.43,"l":21.23,"n":476,"o":21.29,"t":"2025-08-13T04:00:00Z","v":31863,"vw":21.300958},{"c":21.34,"h":21.38,"l":21.2,"n":492,"o":21.37,"t":"2025-08-14T04:00:00Z","v":29925,"vw":21.320023},{"c":21.33,"h":21.38,"l":21.28,"n":403,"o":21.38,"t":"2025-08-15T04:00:00Z","v":13186,"vw":21.316416},{"c":21.2595,"h":21.39,"l":21.22,"n":713,"o":21.26,"t":"2025-08-18T04:00:00Z","v":123121,"vw":21.267177},{"c":21.3601,"h":21.44,"l":21.24,"n":461,"o":21.24,"t":"2025-08-19T04:00:00Z","v":26627,"vw":21.349028},{"c":21.585,"h":21.6,"l":21.44,"n":621,"o":21.44,"t":"2025-08-20T04:00:00Z","v":38547,"vw":21.535534},{"c":21.4719,"h":21.58,"l":21.4,"n":506,"o":21.57,"t":"2025-08-21T04:00:00Z","v":37259,"vw":21.476421},{"c":21.8122,"h":21.878,"l":21.58,"n":830,"o":21.61,"t":"2025-08-22T04:00:00Z","v":64112,"vw":21.804524},{"c":21.75,"h":21.88,"l":21.71,"n":527,"o":21.82,"t":"2025-08-25T04:00:00Z","v":27077,"vw":21.793456},{"c":21.715,"h":21.74,"l":21.6,"n":586,"o":21.72,"t":"2025-08-26T04:00:00Z","v":40024,"vw":21.694109},{"c":21.7597,"h":21.79,"l":21.57,"n":630,"o":21.74,"t":"2025-08-27T04:00:00Z","v":41322,"vw":21.713646},{"c":21.71,"h":21.725,"l":21.6303,"n":440,"o":21.72,"t":"2025-08-28T04:00:00Z","v":34634,"vw":21.67146},{"c":21.8668,"h":21.88,"l":21.6747,"n":587,"o":21.76,"t":"2025-08-29T04:00:00Z","v":30836,"vw":21.802778},{"c":21.6527,"h":21.8,"l":21.53,"n":758,"o":21.76,"t":"2025-09-02T04:00:00Z","v":59664,"vw":21.686753},{"c":21.7299,"h":21.75,"l":21.51,"n":558,"o":21.53,"t":"2025-09-03T04:00:00Z","v":35162,"vw":21.658697},{"c":21.71,"h":21.7251,"l":21.5993,"n":331,"o":21.65,"t":"2025-09-04T04:00:00Z","v":16449,"vw":21.664631},{"c":21.99,"h":21.99,"l":21.83,"n":813,"o":21.87,"t":"2025-09-05T04:00:00Z","v":60815,"vw":21.919034},{"c":21.98,"h":22,"l":21.9,"n":718,"o":21.96,"t":"2025-09-08T04:00:00Z","v":56601,"vw":21.942762},{"c":21.9672,"h":21.99,"l":21.9,"n":639,"o":21.95,"t":"2025-09-09T04:00:00Z","v":71197,"vw":21.956731},{"c":21.94,"h":22.0499,"l":21.9097,"n":756,"o":22.01,"t":"2025-09-10T04:00:00Z","v":76887,"vw":21.981036},{"c":22.045,"h":22.12,"l":21.9708,"n":596,"o":22.01,"t":"2025-09-11T04:00:00Z","v":40752,"vw":22.053934},{"c":22.05,"h":22.1199,"l":21.97,"n":744,"o":22.11,"t":"2025-09-12T04:00:00Z","v":47316,"vw":22.04547},{"c":22,"h":22.13,"l":21.95,"n":511,"o":22.13,"t":"2025-09-15T04:00:00Z","v":58367,"vw":22.032343},{"c":21.81,"h":22.0405,"l":21.8,"n":923,"o":22.03,"t":"2025-09-16T04:00:00Z","v":56980,"vw":21.895893},{"c":21.87,"h":22.08,"l":21.81,"n":600,"o":21.82,"t":"2025-09-17T04:00:00Z","v":64871,"vw":21.918085},{"c":21.71,"h":21.86,"l":21.632,"n":556,"o":21.86,"t":"2025-09-18T04:00:00Z","v":48411,"vw":21.730642},{"c":21.56,"h":21.71,"l":21.56,"n":620,"o":21.67,"t":"2025-09-19T04:00:00Z","v":55661,"vw":21.634355},{"c":21.41,"h":21.66,"l":21.33,"n":708,"o":21.54,"t":"2025-09-22T04:00:00Z","v":44614,"vw":21.462119},{"c":21.59,"h":21.609,"l":21.41,"n":462,"o":21.41,"t":"2025-09-23T04:00:00Z","v":22418,"vw":21.525372},{"c":21.425,"h":21.58,"l":21.425,"n":538,"o":21.58,"t":"2025-09-24T04:00:00Z","v":34396,"vw":21.480573},{"c":21.33,"h":21.4699,"l":21.2901,"n":418,"o":21.4,"t":"2025-09-25T04:00:00Z","v":26428,"vw":21.356817},{"c":21.5151,"h":21.58,"l":21.35,"n":467,"o":21.35,"t":"2025-09-26T04:00:00Z","v":22384,"vw":21.505673},{"c":21.48,"h":21.57,"l":21.42,"n":498,"o":21.51,"t":"2025-09-29T04:00:00Z","v":33753,"vw":21.466223},{"c":21.64,"h":21.66,"l":21.46,"n":667,"o":21.48,"t":"2025-09-30T04:00:00Z","v":87913,"vw":21.583774},{"c":21.85,"h":21.8768,"l":21.56,"n":532,"o":21.66,"t":"2025-10-01T04:00:00Z","v":32609,"vw":21.708329},{"c":21.84,"h":21.88,"l":21.71,"n":458,"o":21.86,"t":"2025-10-02T04:00:00Z","v":29528,"vw":21.805012},{"c":21.73,"h":21.85,"l":21.705,"n":567,"o":21.75,"t":"2025-10-03T04:00:00Z","v":40326,"vw":21.77099},{"c":21.49,"h":21.71,"l":21.485,"n":596,"o":21.71,"t":"2025-10-06T04:00:00Z","v":36542,"vw":21.590871},{"c":21.52,"h":21.55,"l":21.4296,"n":410,"o":21.5,"t":"2025-10-07T04:00:00Z","v":26590,"vw":21.47578},{"c":21.4878,"h":21.56,"l":21.427,"n":469,"o":21.56,"t":"2025-10-08T04:00:00Z","v":34643,"vw":21.491624},{"c":21.2827,"h":21.4703,"l":21.25,"n":638,"o":21.42,"t":"2025-10-09T04:00:00Z","v":62453,"vw":21.390642},{"c":21.1649,"h":21.47,"l":21.135,"n":665,"o":21.3,"t":"2025-10-10T04:00:00Z","v":45363,"vw":21.292279},{"c":21.26,"h":21.35,"l":21.07,"n":542,"o":21.19,"t":"2025-10-13T04:00:00Z","v":37897,"vw":21.251582},{"c":21.5,"h":21.54,"l":21.2101,"n":420,"o":21.29,"t":"2025-10-14T04:00:00Z","v":22943,"vw":21.40134},{"c":21.5466,"h":21.57,"l":21.4313,"n":460,"o":21.56,"t":"2025-10-15T04:00:00Z","v":42875,"vw":21.512963},{"c":21.4344,"h":21.6102,"l":21.39,"n":554,"o":21.52,"t":"2025-10-16T04:00:00Z","v":30952,"vw":21.497401},{"c":21.5847,"h":21.609,"l":21.3857,"n":446,"o":21.4,"t":"2025-10-17T04:00:00Z","v":42933,"vw":21.530377},{"c":21.8346,"h":21.85,"l":21.59,"n":503,"o":21.64,"t":"2025-10-20T04:00:00Z","v":31810,"vw":21.726735},{"c":21.67,"h":21.84,"l":21.65,"n":582,"o":21.73,"t":"2025-10-21T04:00:00Z","v":45065,"vw":21.733057},{"c":21.895,"h":21.96,"l":21.73,"n":469,"o":21.73,"t":"2025-10-22T04:00:00Z","v":48450,"vw":21.860209},{"c":21.9682,"h":21.99,"l":21.84,"n":446,"o":21.87,"t":"2025-10-23T04:00:00Z","v":30648,"vw":21.878211},{"c":21.92,"h":21.99,"l":21.8949,"n":503,"o":21.93,"t":"2025-10-24T04:00:00Z","v":48964,"vw":21.949842},{"c":21.9602,"h":21.98,"l":21.8401,"n":569,"o":21.88,"t":"2025-10-27T04:00:00Z","v":31588,"vw":21.906107},{"c":21.875,"h":21.92,"l":21.82,"n":510,"o":21.92,"t":"2025-10-28T04:00:00Z","v":37794,"vw":21.875664},{"c":21.675,"h":21.89,"l":21.6,"n":532,"o":21.82,"t":"2025-10-29T04:00:00Z","v":33824,"vw":21.786111},{"c":21.47,"h":21.63,"l":21.45,"n":484,"o":21.49,"t":"2025-10-30T04:00:00Z","v":21186,"vw":21.522368},{"c":21.63,"h":21.63,"l":21.37,"n":425,"o":21.42,"t":"2025-10-31T04:00:00Z","v":10304,"vw":21.504017},{"c":21.7003,"h":21.71,"l":21.45,"n":653,"o":21.64,"t":"2025-11-03T05:00:00Z","v":40473,"vw":21.607767},{"c":21.6436,"h":21.7,"l":21.54,"n":429,"o":21.7,"t":"2025-11-04T05:00:00Z","v":17926,"vw":21.616689},{"c":21.6288,"h":21.73,"l":21.5201,"n":467,"o":21.57,"t":"2025-11-05T05:00:00Z","v":30435,"vw":21.604645},{"c":21.555,"h":21.635,"l":21.498,"n":454,"o":21.63,"t":"2025-11-06T05:00:00Z","v":22052,"vw":21.57189},{"c":21.7156,"h":21.7156,"l":21.48,"n":498,"o":21.48,"t":"2025-11-07T05:00:00Z","v":23309,"vw":21.636534},{"c":21.74,"h":21.82,"l":21.65,"n":431,"o":21.82,"t":"2025-11-10T05:00:00Z","v":20832,"vw":21.720653},{"c":21.93,"h":21.94,"l":21.75,"n":469,"o":21.75,"t":"2025-11-11T05:00:00Z","v":54176,"vw":21.909727},{"c":21.81,"h":21.949,"l":21.79,"n":782,"o":21.82,"t":"2025-11-12T05:00:00Z","v":51007,"vw":21.816318},{"c":21.7,"h":21.85,"l":21.675,"n":510,"o":21.81,"t":"2025-11-13T05:00:00Z","v":67405,"vw":21.735311},{"c":21.75,"h":21.765,"l":21.6,"n":479,"o":21.65,"t":"2025-11-14T05:00:00Z","v":33843,"vw":21.702318},{"c":21.58,"h":21.8048,"l":21.5294,"n":551,"o":21.67,"t":"2025-11-17T05:00:00Z","v":35353,"vw":21.666142},{"c":21.68,"h":21.7,"l":21.5288,"n":402,"o":21.53,"t":"2025-11-18T05:00:00Z","v":22814,"vw":21.625169},{"c":21.5822,"h":21.77,"l":21.5001,"n":369,"o":21.7,"t":"2025-11-19T05:00:00Z","v":26966,"vw":21.609494},{"c":21.47,"h":21.6994,"l":21.45,"n":442,"o":21.58,"t":"2025-11-20T05:00:00Z","v":28045,"vw":21.553831},{"c":21.6679,"h":21.67,"l":21.32,"n":379,"o":21.46,"t":"2025-11-21T05:00:00Z","v":23643,"vw":21.531015},{"c":21.685,"h":21.7,"l":21.6,"n":444,"o":21.65,"t":"2025-11-24T05:00:00Z","v":26923,"vw":21.666156},{"c":21.895,"h":21.95,"l":21.7,"n":493,"o":21.7,"t":"2025-11-25T05:00:00Z","v":38554,"vw":21.893718},{"c":22.12,"h":22.125,"l":21.83,"n":469,"o":21.87,"t":"2025-11-26T05:00:00Z","v":43410,"vw":22.009459},{"c":22.0756,"h":22.12,"l":22.0249,"n":336,"o":22.12,"t":"2025-11-28T05:00:00Z","v":21665,"vw":22.092546},{"c":21.9328,"h":22.046,"l":21.88,"n":623,"o":21.9,"t":"2025-12-01T05:00:00Z","v":26837,"vw":21.943623},{"c":22,"h":22,"l":21.88,"n":450,"o":21.93,"t":"2025-12-02T05:00:00Z","v":48318,"vw":21.938705},{"c":21.85,"h":21.9199,"l":21.8078,"n":474,"o":21.87,"t":"2025-12-03T05:00:00Z","v":40124,"vw":21.858768},{"c":21.7712,"h":21.93,"l":21.751,"n":519,"o":21.8,"t":"2025-12-04T05:00:00Z","v":36057,"vw":21.859927},{"c":21.725,"h":21.832,"l":21.71,"n":521,"o":21.79,"t":"2025-12-05T05:00:00Z","v":27557,"vw":21.776447},{"c":21.5437,"h":21.6849,"l":21.5101,"n":653,"o":21.61,"t":"2025-12-08T05:00:00Z","v":35665,"vw":21.56006},{"c":21.4553,"h":21.61,"l":21.445,"n":521,"o":21.5,"t":"2025-12-09T05:00:00Z","v":38415,"vw":21.523993},{"c":21.55,"h":21.5999,"l":21.44,"n":561,"o":21.51,"t":"2025-12-10T05:00:00Z","v":31865,"vw":21.508569},{"c":21.512,"h":21.62,"l":21.49,"n":551,"o":21.53,"t":"2025-12-11T05:00:00Z","v":46311,"vw":21.547393},{"c":21.6,"h":21.6699,"l":21.4875,"n":561,"o":21.5,"t":"2025-12-12T05:00:00Z","v":53790,"vw":21.540822},{"c":21.68,"h":21.74,"l":21.6,"n":785,"o":21.63,"t":"2025-12-15T05:00:00Z","v":52889,"vw":21.660001},{"c":21.65,"h":21.7828,"l":21.6184,"n":478,"o":21.77,"t":"2025-12-16T05:00:00Z","v":40923,"vw":21.700317},{"c":21.7188,"h":21.76,"l":21.56,"n":448,"o":21.56,"t":"2025-12-17T05:00:00Z","v":57365,"vw":21.691998},{"c":21.86,"h":21.93,"l":21.75,"n":451,"o":21.75,"t":"2025-12-18T05:00:00Z","v":39605,"vw":21.847511},{"c":21.8,"h":21.91,"l":21.8,"n":489,"o":21.86,"t":"2025-12-19T05:00:00Z","v":54627,"vw":21.862858},{"c":21.84,"h":21.8808,"l":21.7501,"n":502,"o":21.8,"t":"2025-12-22T05:00:00Z","v":35965,"vw":21.802963},{"c":21.7325,"h":21.85,"l":21.71,"n":551,"o":21.81,"t":"2025-12-23T05:00:00Z","v":51579,"vw":21.789965},{"c":21.85,"h":21.86,"l":21.7,"n":409,"o":21.72,"t":"2025-12-24T05:00:00Z","v":281750,"vw":21.795601},{"c":21.89,"h":21.9,"l":21.82,"n":914,"o":21.89,"t":"2025-12-26T05:00:00Z","v":38568,"vw":21.874888},{"c":21.8205,"h":21.8999,"l":21.8,"n":1099,"o":21.87,"t":"2025-12-29T05:00:00Z","v":46559,"vw":21.842724},{"c":21.805,"h":21.85,"l":21.714,"n":401,"o":21.82,"t":"2025-12-30T05:00:00Z","v":20168,"vw":21.817209},{"c":21.776,"h":21.85,"l":21.73,"n":580,"o":21.85,"t":"2025-12-31T05:00:00Z","v":31116,"vw":21.774383},{"c":21.9595,"h":22.04,"l":21.69,"n":868,"o":21.77,"t":"2026-01-02T05:00:00Z","v":41596,"vw":21.870676},{"c":22,"h":22.03,"l":21.76,"n":720,"o":21.9,"t":"2026-01-05T05:00:00Z","v":83841,"vw":21.917323},{"c":22.11,"h":22.13,"l":21.92,"n":949,"o":22.09,"t":"2026-01-06T05:00:00Z","v":75888,"vw":22.014114},{"c":22.14,"h":22.2,"l":22.115,"n":788,"o":22.19,"t":"2026-01-07T05:00:00Z","v":69596,"vw":22.176105},{"c":22.25,"h":22.38,"l":22.1,"n":527,"o":22.1,"t":"2026-01-08T05:00:00Z","v":41179,"vw":22.252865},{"c":22.28,"h":22.442,"l":22.28,"n":540,"o":22.28,"t":"2026-01-09T05:00:00Z","v":31234,"vw":22.38606},{"c":22.375,"h":22.43,"l":22.22,"n":973,"o":22.28,"t":"2026-01-12T05:00:00Z","v":43260,"vw":22.32371},{"c":22.38,"h":22.4799,"l":22.315,"n":531,"o":22.38,"t":"2026-01-13T05:00:00Z","v":44842,"vw":22.391206},{"c":22.4851,"h":22.5,"l":22.32,"n":550,"o":22.38,"t":"2026-01-14T05:00:00Z","v":39989,"vw":22.423885},{"c":22.6944,"h":22.726,"l":22.49,"n":573,"o":22.49,"t":"2026-01-15T05:00:00Z","v":28341,"vw":22.616317},{"c":22.945,"h":22.945,"l":22.63,"n":604,"o":22.63,"t":"2026-01-16T05:00:00Z","v":30214,"vw":22.843446},{"c":22.815,"h":22.93,"l":22.7701,"n":1047,"o":22.93,"t":"2026-01-20T05:00:00Z","v":208707,"vw":22.856068},{"c":22.78,"h":22.85,"l":22.5876,"n":630,"o":22.79,"t":"2026-01-21T05:00:00Z","v":56789,"vw":22.710468},{"c":22.76,"h":22.9499,"l":22.7301,"n":610,"o":22.79,"t":"2026-01-22T05:00:00Z","v":56021,"vw":22.845276},{"c":22.77,"h":22.82,"l":22.6701,"n":455,"o":22.68,"t":"2026-01-23T05:00:00Z","v":32662,"vw":22.744679},{"c":22.7054,"h":22.8,"l":22.67,"n":589,"o":22.8,"t":"2026-01-26T05:00:00Z","v":31962,"vw":22.745064},{"c":22.8077,"h":22.82,"l":22.66,"n":437,"o":22.72,"t":"2026-01-27T05:00:00Z","v":241484,"vw":22.712979},{"c":22.72,"h":22.9299,"l":22.71,"n":696,"o":22.85,"t":"2026-01-28T05:00:00Z","v":35453,"vw":22.785486},{"c":22.8929,"h":22.92,"l":22.71,"n":549,"o":22.79,"t":"2026-01-29T05:00:00Z","v":38737,"vw":22.78159},{"c":22.4539,"h":22.87,"l":22.34,"n":925,"o":22.87,"t":"2026-01-30T05:00:00Z","v":80593,"vw":22.502807},{"c":22.4137,"h":22.54,"l":22.38,"n":662,"o":22.4,"t":"2026-02-02T05:00:00Z","v":60996,"vw":22.43988},{"c":22.525,"h":22.56,"l":22.315,"n":632,"o":22.45,"t":"2026-02-03T05:00:00Z","v":39768,"vw":22.419201},{"c":22.51,"h":22.5799,"l":22.33,"n":534,"o":22.5,"t":"2026-02-04T05:00:00Z","v":30075,"vw":22.47257},{"c":22.54,"h":22.64,"l":22.41,"n":474,"o":22.41,"t":"2026-02-05T05:00:00Z","v":29383,"vw":22.53104},{"c":22.6341,"h":22.7,"l":22.5,"n":484,"o":22.55,"t":"2026-02-06T05:00:00Z","v":34549,"vw":22.586905},{"c":22.48,"h":22.565,"l":22.31,"n":778,"o":22.51,"t":"2026-02-09T05:00:00Z","v":41035,"vw":22.426569},{"c":22.64,"h":22.6875,"l":22.55,"n":511,"o":22.55,"t":"2026-02-10T05:00:00Z","v":32482,"vw":22.617529},{"c":22.7414,"h":22.795,"l":22.66,"n":724,"o":22.73,"t":"2026-02-11T05:00:00Z","v":42998,"vw":22.735177},{"c":22.61,"h":22.8,"l":22.5,"n":599,"o":22.75,"t":"2026-02-12T05:00:00Z","v":41535,"vw":22.701502},{"c":22.8083,"h":22.915,"l":22.6146,"n":644,"o":22.74,"t":"2026-02-13T05:00:00Z","v":36284,"vw":22.79084},{"c":22.9566,"h":22.99,"l":22.68,"n":903,"o":22.92,"t":"2026-02-17T05:00:00Z","v":48081,"vw":22.856004},{"c":22.66,"h":22.95,"l":22.66,"n":789,"o":22.95,"t":"2026-02-18T05:00:00Z","v":40842,"vw":22.756502},{"c":22.585,"h":22.695,"l":22.53,"n":601,"o":22.65,"t":"2026-02-19T05:00:00Z","v":24564,"vw":22.599604},{"c":22.705,"h":22.73,"l":22.5501,"n":508,"o":22.58,"t":"2026-02-20T05:00:00Z","v":27095,"vw":22.619134},{"c":22.72,"h":22.87,"l":22.665,"n":687,"o":22.78,"t":"2026-02-23T05:00:00Z","v":52308,"vw":22.767092},{"c":22.7696,"h":22.8399,"l":22.6,"n":786,"o":22.67,"t":"2026-02-24T05:00:00Z","v":68780,"vw":22.70103},{"c":22.8154,"h":22.84,"l":22.66,"n":693,"o":22.69,"t":"2026-02-25T05:00:00Z","v":79882,"vw":22.735644},{"c":23.04,"h":23.0899,"l":22.85,"n":920,"o":22.85,"t":"2026-02-26T05:00:00Z","v":86668,"vw":22.969916},{"c":22.915,"h":23.0899,"l":22.86,"n":815,"o":22.97,"t":"2026-02-27T05:00:00Z","v":65073,"vw":22.987008},{"c":22.915,"h":22.98,"l":22.5,"n":916,"o":22.63,"t":"2026-03-02T05:00:00Z","v":47817,"vw":22.805942},{"c":22.61,"h":22.87,"l":22.41,"n":791,"o":22.68,"t":"2026-03-03T05:00:00Z","v":75437,"vw":22.67245},{"c":22.54,"h":22.6,"l":22.45,"n":645,"o":22.59,"t":"2026-03-04T05:00:00Z","v":44420,"vw":22.537681},{"c":22.3153,"h":22.47,"l":22.14,"n":781,"o":22.47,"t":"2026-03-05T05:00:00Z","v":56052,"vw":22.349725},{"c":22.1779,"h":22.24,"l":21.94,"n":698,"o":22.15,"t":"2026-03-06T05:00:00Z","v":48489,"vw":22.123408},{"c":22.08,"h":22.14,"l":21.52,"n":963,"o":21.98,"t":"2026-03-09T04:00:00Z","v":79230,"vw":21.808413},{"c":22.22,"h":22.4299,"l":22.01,"n":836,"o":22.17,"t":"2026-03-10T04:00:00Z","v":48431,"vw":22.211975},{"c":22.0087,"h":22.15,"l":21.9,"n":687,"o":22.15,"t":"2026-03-11T04:00:00Z","v":35444,"vw":22.048934},{"c":21.92,"h":22.1,"l":21.89,"n":602,"o":21.9,"t":"2026-03-12T04:00:00Z","v":53930,"vw":21.949215},{"c":21.675,"h":22.14,"l":21.66,"n":859,"o":22.04,"t":"2026-03-13T04:00:00Z","v":54963,"vw":21.834783},{"c":21.91,"h":22.1,"l":21.82,"n":594,"o":21.82,"t":"2026-03-16T04:00:00Z","v":27483,"vw":21.927856},{"c":21.9439,"h":22.12,"l":21.92,"n":425,"o":21.92,"t":"2026-03-17T04:00:00Z","v":34912,"vw":22.012682},{"c":21.7673,"h":21.915,"l":21.55,"n":772,"o":21.86,"t":"2026-03-18T04:00:00Z","v":58344,"vw":21.824414},{"c":21.6275,"h":21.73,"l":21.51,"n":673,"o":21.58,"t":"2026-03-19T04:00:00Z","v":51292,"vw":21.604274},{"c":20.805,"h":21.6,"l":20.77,"n":1113,"o":21.6,"t":"2026-03-20T04:00:00Z","v":88885,"vw":21.11766},{"c":21.0814,"h":21.32,"l":20.9101,"n":668,"o":20.98,"t":"2026-03-23T04:00:00Z","v":43755,"vw":21.09663},{"c":21.05,"h":21.18,"l":20.9,"n":437,"o":20.9,"t":"2026-03-24T04:00:00Z","v":25007,"vw":21.091686},{"c":21.135,"h":21.225,"l":21.0628,"n":406,"o":21.2,"t":"2026-03-25T04:00:00Z","v":12761,"vw":21.162878},{"c":20.97,"h":21.1436,"l":20.95,"n":456,"o":21.08,"t":"2026-03-26T04:00:00Z","v":19436,"vw":21.045032},{"c":20.715,"h":20.99,"l":20.715,"n":630,"o":20.87,"t":"2026-03-27T04:00:00Z","v":27211,"vw":20.883794},{"c":20.821,"h":21.12,"l":20.75,"n":804,"o":20.8,"t":"2026-03-30T04:00:00Z","v":52819,"vw":20.938152},{"c":21.2,"h":21.23,"l":20.98,"n":500,"o":21.1,"t":"2026-03-31T04:00:00Z","v":41841,"vw":21.131186},{"c":21.27,"h":21.33,"l":21.18,"n":576,"o":21.32,"t":"2026-04-01T04:00:00Z","v":29562,"vw":21.278655},{"c":21.46,"h":21.46,"l":21.1015,"n":443,"o":21.22,"t":"2026-04-02T04:00:00Z","v":17312,"vw":21.269589},{"c":21.3,"h":21.38,"l":21.17,"n":675,"o":21.17,"t":"2026-04-06T04:00:00Z","v":37257,"vw":21.225717},{"c":21.39,"h":21.49,"l":21.27,"n":1252,"o":21.29,"t":"2026-04-07T04:00:00Z","v":108577,"vw":21.359419},{"c":21.71,"h":21.83,"l":21.65,"n":480,"o":21.65,"t":"2026-04-08T04:00:00Z","v":25220,"vw":21.753096},{"c":21.94,"h":22.19,"l":21.7,"n":1874,"o":21.7,"t":"2026-04-09T04:00:00Z","v":137692,"vw":21.955641},{"c":22.03,"h":22.1899,"l":22,"n":714,"o":22.09,"t":"2026-04-10T04:00:00Z","v":45630,"vw":22.078702},{"c":22.07,"h":22.11,"l":21.9,"n":727,"o":21.99,"t":"2026-04-13T04:00:00Z","v":52266,"vw":21.981259},{"c":22.3,"h":22.36,"l":22.12,"n":532,"o":22.19,"t":"2026-04-14T04:00:00Z","v":244750,"vw":22.34645},{"c":22.485,"h":22.49,"l":22.28,"n":551,"o":22.29,"t":"2026-04-15T04:00:00Z","v":70342,"vw":22.445418},{"c":22.39,"h":22.5502,"l":22.37,"n":526,"o":22.5,"t":"2026-04-16T04:00:00Z","v":50283,"vw":22.456629},{"c":22.79,"h":22.79,"l":22.555,"n":660,"o":22.62,"t":"2026-04-17T04:00:00Z","v":55884,"vw":22.701308},{"c":22.78,"h":22.79,"l":22.71,"n":733,"o":22.79,"t":"2026-04-20T04:00:00Z","v":70073,"vw":22.76071},{"c":22.635,"h":22.8602,"l":22.6001,"n":460,"o":22.72,"t":"2026-04-21T04:00:00Z","v":29214,"vw":22.722705},{"c":22.5294,"h":22.7499,"l":22.48,"n":524,"o":22.65,"t":"2026-04-22T04:00:00Z","v":28541,"vw":22.601309},{"c":22.57,"h":22.64,"l":22.4801,"n":447,"o":22.52,"t":"2026-04-23T04:00:00Z","v":26192,"vw":22.570757},{"c":22.715,"h":22.74,"l":22.57,"n":557,"o":22.63,"t":"2026-04-24T04:00:00Z","v":44169,"vw":22.686771},{"c":22.76,"h":22.86,"l":22.62,"n":652,"o":22.7,"t":"2026-04-27T04:00:00Z","v":46775,"vw":22.785016},{"c":22.87,"h":22.8799,"l":22.6701,"n":493,"o":22.87,"t":"2026-04-28T04:00:00Z","v":47752,"vw":22.806722},{"c":22.49,"h":22.685,"l":22.39,"n":535,"o":22.68,"t":"2026-04-29T04:00:00Z","v":31355,"vw":22.51279},{"c":22.7,"h":22.7899,"l":22.53,"n":549,"o":22.53,"t":"2026-04-30T04:00:00Z","v":46122,"vw":22.612762},{"c":22.7791,"h":22.8399,"l":22.68,"n":475,"o":22.75,"t":"2026-05-01T04:00:00Z","v":29222,"vw":22.761843},{"c":22.5402,"h":22.83,"l":22.49,"n":1685,"o":22.69,"t":"2026-05-04T04:00:00Z","v":137950,"vw":22.64198},{"c":22.57,"h":22.57,"l":22.324,"n":446,"o":22.43,"t":"2026-05-05T04:00:00Z","v":21412,"vw":22.477237},{"c":22.725,"h":22.75,"l":22.61,"n":547,"o":22.63,"t":"2026-05-06T04:00:00Z","v":38865,"vw":22.698438},{"c":22.6889,"h":22.75,"l":22.61,"n":432,"o":22.7,"t":"2026-05-07T04:00:00Z","v":18200,"vw":22.690555},{"c":22.79,"h":22.8299,"l":22.68,"n":487,"o":22.68,"t":"2026-05-08T04:00:00Z","v":28202,"vw":22.750024},{"c":22.65,"h":22.82,"l":22.61,"n":763,"o":22.82,"t":"2026-05-11T04:00:00Z","v":42554,"vw":22.717229},{"c":22.6081,"h":22.68,"l":22.45,"n":641,"o":22.66,"t":"2026-05-12T04:00:00Z","v":43943,"vw":22.581782},{"c":22.45,"h":22.53,"l":22.36,"n":624,"o":22.43,"t":"2026-05-13T04:00:00Z","v":34646,"vw":22.436213},{"c":22.4025,"h":22.6,"l":22.37,"n":550,"o":22.49,"t":"2026-05-14T04:00:00Z","v":51484,"vw":22.469196},{"c":22.1749,"h":22.37,"l":22.1,"n":607,"o":22.37,"t":"2026-05-15T04:00:00Z","v":24413,"vw":22.169533},{"c":22.32,"h":22.34,"l":22.23,"n":601,"o":22.28,"t":"2026-05-18T04:00:00Z","v":46554,"vw":22.300485},{"c":22.175,"h":22.3399,"l":22.132,"n":431,"o":22.21,"t":"2026-05-19T04:00:00Z","v":76571,"vw":22.257669},{"c":22.4522,"h":22.49,"l":22.21,"n":396,"o":22.31,"t":"2026-05-20T04:00:00Z","v":25577,"vw":22.370824},{"c":22.5248,"h":22.58,"l":22.2,"n":406,"o":22.45,"t":"2026-05-21T04:00:00Z","v":57326,"vw":22.458303},{"c":22.49,"h":22.6,"l":22.395,"n":575,"o":22.6,"t":"2026-05-22T04:00:00Z","v":40483,"vw":22.474197},{"c":22.55,"h":22.58,"l":22.4402,"n":642,"o":22.45,"t":"2026-05-26T04:00:00Z","v":49484,"vw":22.505586},{"c":22.62,"h":22.7,"l":22.56,"n":546,"o":22.56,"t":"2026-05-27T04:00:00Z","v":35811,"vw":22.632372},{"c":22.549,"h":22.63,"l":22.46,"n":477,"o":22.5,"t":"2026-05-28T04:00:00Z","v":15135,"vw":22.551177},{"c":22.5,"h":22.56,"l":22.4,"n":539,"o":22.53,"t":"2026-05-29T04:00:00Z","v":30733,"vw":22.472722},{"c":22.1822,"h":22.35,"l":22.1316,"n":743,"o":22.35,"t":"2026-06-01T04:00:00Z","v":40814,"vw":22.25785},{"c":22.22,"h":22.3,"l":22.165,"n":623,"o":22.25,"t":"2026-06-02T04:00:00Z","v":55155,"vw":22.239786},{"c":21.83,"h":22.05,"l":21.83,"n":605,"o":22.05,"t":"2026-06-03T04:00:00Z","v":42723,"vw":21.950692},{"c":21.985,"h":22.0979,"l":21.91,"n":434,"o":21.95,"t":"2026-06-04T04:00:00Z","v":27482,"vw":21.994016},{"c":22.1144,"h":22.1899,"l":21.98,"n":513,"o":22.01,"t":"2026-06-05T04:00:00Z","v":27724,"vw":22.042789},{"c":21.955,"h":22.15,"l":21.88,"n":521,"o":22.15,"t":"2026-06-08T04:00:00Z","v":22064,"vw":22.004516},{"c":22.37,"h":22.38,"l":22.07,"n":502,"o":22.07,"t":"2026-06-09T04:00:00Z","v":46011,"vw":22.286607},{"c":22.3841,"h":22.6299,"l":22.3,"n":650,"o":22.47,"t":"2026-06-10T04:00:00Z","v":43018,"vw":22.438151},{"c":22.42,"h":22.5899,"l":22.26,"n":495,"o":22.41,"t":"2026-06-11T04:00:00Z","v":33025,"vw":22.457834},{"c":22.425,"h":22.53,"l":22.37,"n":483,"o":22.4,"t":"2026-06-12T04:00:00Z","v":25161,"vw":22.434613},{"c":22.38,"h":22.61,"l":22.26,"n":695,"o":22.61,"t":"2026-06-15T04:00:00Z","v":31204,"vw":22.497332},{"c":22.4873,"h":22.57,"l":22.44,"n":480,"o":22.44,"t":"2026-06-16T04:00:00Z","v":33442,"vw":22.50718},{"c":22.035,"h":22.5,"l":22.025,"n":510,"o":22.46,"t":"2026-06-17T04:00:00Z","v":53534,"vw":22.166847},{"c":22.1131,"h":22.25,"l":22.05,"n":469,"o":22.17,"t":"2026-06-18T04:00:00Z","v":19060,"vw":22.126287},{"c":22.1775,"h":22.24,"l":22.1,"n":598,"o":22.11,"t":"2026-06-22T04:00:00Z","v":23429,"vw":22.15301},{"c":22.3006,"h":22.32,"l":22.17,"n":398,"o":22.17,"t":"2026-06-23T04:00:00Z","v":18449,"vw":22.266125},{"c":22.4228,"h":22.5,"l":22.33,"n":483,"o":22.33,"t":"2026-06-24T04:00:00Z","v":37122,"vw":22.456186},{"c":22.4709,"h":22.5646,"l":22.3748,"n":557,"o":22.47,"t":"2026-06-25T04:00:00Z","v":39627,"vw":22.486398},{"c":22.71,"h":22.77,"l":22.5,"n":500,"o":22.5,"t":"2026-06-26T04:00:00Z","v":37522,"vw":22.6908},{"c":22.7339,"h":22.76,"l":22.5293,"n":545,"o":22.71,"t":"2026-06-29T04:00:00Z","v":19319,"vw":22.637611},{"c":22.67,"h":22.83,"l":22.6112,"n":620,"o":22.67,"t":"2026-06-30T04:00:00Z","v":45965,"vw":22.761763},{"c":22.6732,"h":22.75,"l":22.52,"n":755,"o":22.57,"t":"2026-07-01T04:00:00Z","v":49342,"vw":22.669838},{"c":22.7971,"h":22.86,"l":22.65,"n":664,"o":22.7,"t":"2026-07-02T04:00:00Z","v":52590,"vw":22.753833},{"c":22.66,"h":22.7,"l":22.55,"n":622,"o":22.7,"t":"2026-07-06T04:00:00Z","v":42688,"vw":22.644315},{"c":22.645,"h":22.87,"l":22.58,"n":576,"o":22.69,"t":"2026-07-07T04:00:00Z","v":26631,"vw":22.732922},{"c":22.5264,"h":22.62,"l":22.415,"n":548,"o":22.62,"t":"2026-07-08T04:00:00Z","v":33654,"vw":22.506724},{"c":22.555,"h":22.629,"l":22.45,"n":395,"o":22.47,"t":"2026-07-09T04:00:00Z","v":13722,"vw":22.527196},{"c":22.65,"h":22.7199,"l":22.5,"n":520,"o":22.69,"t":"2026-07-10T04:00:00Z","v":28552,"vw":22.601385},{"c":22.535,"h":22.7,"l":22.51,"n":645,"o":22.64,"t":"2026-07-13T04:00:00Z","v":45290,"vw":22.603536},{"c":22.79,"h":22.83,"l":22.63,"n":605,"o":22.63,"t":"2026-07-14T04:00:00Z","v":31827,"vw":22.767543},{"c":22.885,"h":23.028,"l":22.76,"n":632,"o":22.76,"t":"2026-07-15T04:00:00Z","v":50472,"vw":22.909149},{"c":23.2888,"h":23.31,"l":22.92,"n":639,"o":22.92,"t":"2026-07-16T04:00:00Z","v":37608,"vw":23.12049},{"c":23.17,"h":23.48,"l":23.11,"n":576,"o":23.26,"t":"2026-07-17T04:00:00Z","v":34450,"vw":23.273234},{"c":22.9653,"h":23.176,"l":22.82,"n":886,"o":23.16,"t":"2026-07-20T04:00:00Z","v":32420,"vw":22.982723},{"c":23.125,"h":23.149,"l":22.91,"n":476,"o":22.91,"t":"2026-07-21T04:00:00Z","v":41480,"vw":23.069668},{"c":23.075,"h":23.15,"l":23.03,"n":415,"o":23.15,"t":"2026-07-22T04:00:00Z","v":33448,"vw":23.083526},{"c":22.7781,"h":22.9732,"l":22.6801,"n":472,"o":22.94,"t":"2026-07-23T04:00:00Z","v":17293,"vw":22.806986},{"c":23,"h":23.06,"l":22.79,"n":370,"o":22.79,"t":"2026-07-24T04:00:00Z","v":27182,"vw":22.97536},{"c":23.0677,"h":23.17,"l":23,"n":482,"o":23.05,"t":"2026-07-27T04:00:00Z","v":19516,"vw":23.082776},{"c":23.23,"h":23.28,"l":23.08,"n":488,"o":23.08,"t":"2026-07-28T04:00:00Z","v":29973,"vw":23.180493},{"c":23.1243,"h":23.28,"l":23.1,"n":442,"o":23.25,"t":"2026-07-29T04:00:00Z","v":21243,"vw":23.177816},{"c":22.8644,"h":23.19,"l":22.71,"n":578,"o":23.19,"t":"2026-07-30T04:00:00Z","v":31158,"vw":22.84144},{"c":22.6816,"h":22.88,"l":22.57,"n":560,"o":22.88,"t":"2026-07-31T04:00:00Z","v":19678,"vw":22.666795},{"c":22.66,"h":22.9,"l":22.6,"n":586,"o":22.73,"t":"2026-08-03T04:00:00Z","v":30739,"vw":22.700484},{"c":22.5797,"h":22.76,"l":22.39,"n":564,"o":22.59,"t":"2026-08-04T04:00:00Z","v":28304,"vw":22.565686},{"c":22.4,"h":22.5,"l":22.33,"n":478,"o":22.5,"t":"2026-08-05T04:00:00Z","v":22341,"vw":22.375087},{"c":22.2444,"h":22.42,"l":22.22,"n":574,"o":22.39,"t":"2026-08-06T04:00:00Z","v":34397,"vw":22.292212},{"c":22.4484,"h":22.56,"l":22.35,"n":589,"o":22.35,"t":"2026-08-07T04:00:00Z","v":27476,"vw":22.479629},{"c":22.1658,"h":22.47,"l":22.05,"n":680,"o":22.47,"t":"2026-08-10T04:00:00Z","v":35060,"vw":22.16636},{"c":22.14,"h":22.25,"l":22.108,"n":606,"o":22.15,"t":"2026-08-11T04:00:00Z","v":37910,"vw":22.175483},{"c":22.23,"h":22.3063,"l":22.14,"n":577,"o":22.23,"t":"2026-08-12T04:00:00Z","v":40941,"vw":22.21934},{"c":22.3436,"h":22.45,"l":22.24,"n":545,"o":22.24,"t":"2026-08-13T04:00:00Z","v":37906,"vw":22.350006},{"c":22.3917,"h":22.5299,"l":22.36,"n":485,"o":22.46,"t":"2026-08-14T04:00:00Z","v":49442,"vw":22.450955},{"c":22.2774,"h":22.38,"l":22.18,"n":583,"o":22.38,"t":"2026-08-17T04:00:00Z","v":34883,"vw":22.277974},{"c":22.244,"h":22.37,"l":22.21,"n":376,"o":22.28,"t":"2026-08-18T04:00:00Z","v":30888,"vw":22.276195},{"c":22.4266,"h":22.5,"l":22.29,"n":378,"o":22.29,"t":"2026-08-19T04:00:00Z","v":15115,"vw":22.372197},{"c":22.4333,"h":22.5,"l":22.2901,"n":524,"o":22.45,"t":"2026-08-20T04:00:00Z","v":27826,"vw":22.42166},{"c":22.39,"h":22.56,"l":22.3101,"n":393,"o":22.56,"t":"2026-08-21T04:00:00Z","v":17735,"vw":22.467372},{"c":22.3974,"h":22.5,"l":22.34,"n":470,"o":22.37,"t":"2026-08-24T04:00:00Z","v":34567,"vw":22.436305},{"c":22.3769,"h":22.48,"l":22.33,"n":364,"o":22.41,"t":"2026-08-25T04:00:00Z","v":19901,"vw":22.394262},{"c":22.2896,"h":22.45,"l":22.2896,"n":356,"o":22.45,"t":"2026-08-26T04:00:00Z","v":19707,"vw":22.364096},{"c":22.33,"h":22.39,"l":22.1851,"n":492,"o":22.29,"t":"2026-08-27T04:00:00Z","v":26869,"vw":22.26013},{"c":22.19,"h":22.32,"l":22.1597,"n":551,"o":22.23,"t":"2026-08-28T04:00:00Z","v":42133,"vw":22.233717},{"c":22.0825,"h":22.22,"l":22.02,"n":657,"o":22.22,"t":"2026-08-31T04:00:00Z","v":24045,"vw":22.07906},{"c":21.9319,"h":22.075,"l":21.9,"n":605,"o":22.02,"t":"2026-09-01T04:00:00Z","v":24353,"vw":21.986786},{"c":22.02,"h":22.08,"l":21.8901,"n":417,"o":21.97,"t":"2026-09-02T04:00:00Z","v":25053,"vw":22.009796},{"c":21.88,"h":21.975,"l":21.77,"n":715,"o":21.94,"t":"2026-09-03T04:00:00Z","v":45578,"vw":21.887995},{"c":21.92,"h":22,"l":21.8,"n":412,"o":21.82,"t":"2026-09-04T04:00:00Z","v":12811,"vw":21.919725},{"c":21.8636,"h":21.94,"l":21.8006,"n":586,"o":21.83,"t":"2026-09-08T04:00:00Z","v":33841,"vw":21.857815},{"c":21.6405,"h":21.87,"l":21.64,"n":657,"o":21.83,"t":"2026-09-09T04:00:00Z","v":43733,"vw":21.697886},{"c":21.3972,"h":21.7,"l":21.35,"n":726,"o":21.7,"t":"2026-09-10T04:00:00Z","v":229012,"vw":21.367742},{"c":21.3291,"h":21.63,"l":21.31,"n":575,"o":21.56,"t":"2026-09-11T04:00:00Z","v":40173,"vw":21.408106},{"c":21.25,"h":21.44,"l":21.2052,"n":740,"o":21.32,"t":"2026-09-14T04:00:00Z","v":43804,"vw":21.280782},{"c":21.08,"h":21.26,"l":21.07,"n":486,"o":21.2,"t":"2026-09-15T04:00:00Z","v":20260,"vw":21.175729},{"c":20.8712,"h":21.1515,"l":20.7511,"n":765,"o":21.15,"t":"2026-09-16T04:00:00Z","v":53546,"vw":20.92437},{"c":20.96,"h":21.067,"l":20.94,"n":529,"o":21.02,"t":"2026-09-17T04:00:00Z","v":32134,"vw":20.997399},{"c":20.7183,"h":20.91,"l":20.7033,"n":638,"o":20.91,"t":"2026-09-18T04:00:00Z","v":24392,"vw":20.767678},{"c":20.8097,"h":20.88,"l":20.72,"n":560,"o":20.74,"t":"2026-09-21T04:00:00Z","v":32766,"vw":20.826685},{"c":20.8586,"h":20.99,"l":20.79,"n":478,"o":20.87,"t":"2026-09-22T04:00:00Z","v":30783,"vw":20.937358},{"c":20.51,"h":20.85,"l":20.5,"n":689,"o":20.85,"t":"2026-09-23T04:00:00Z","v":40605,"vw":20.618245},{"c":20.3,"h":20.5,"l":20.26,"n":905,"o":20.47,"t":"2026-09-24T04:00:00Z","v":71984,"vw":20.329746},{"c":20.3069,"h":20.32,"l":20.11,"n":795,"o":20.32,"t":"2026-09-25T04:00:00Z","v":76012,"vw":20.236721},{"c":20.2644,"h":20.34,"l":20.12,"n":674,"o":20.22,"t":"2026-09-28T04:00:00Z","v":38064,"vw":20.235525},{"c":20.26,"h":20.31,"l":20.15,"n":573,"o":20.24,"t":"2026-09-29T04:00:00Z","v":38662,"vw":20.236536},{"c":20.03,"h":20.33,"l":20.025,"n":670,"o":20.33,"t":"2026-09-30T04:00:00Z","v":32764,"vw":20.120806},{"c":19.75,"h":20,"l":19.62,"n":1021,"o":20,"t":"2026-10-01T04:00:00Z","v":83426,"vw":19.739624},{"c":19.74,"h":20,"l":19.69,"n":708,"o":19.92,"t":"2026-10-02T04:00:00Z","v":67958,"vw":19.82023},{"c":19.38,"h":19.5401,"l":19.365,"n":967,"o":19.52,"t":"2026-10-05T04:00:00Z","v":91960,"vw":19.447197},{"c":19.4114,"h":19.51,"l":19.3501,"n":658,"o":19.4,"t":"2026-10-06T04:00:00Z","v":54589,"vw":19.430529},{"c":19.18,"h":19.4071,"l":19.11,"n":836,"o":19.38,"t":"2026-10-07T04:00:00Z","v":53504,"vw":19.194282},{"c":19.35,"h":19.35,"l":19.04,"n":647,"o":19.12,"t":"2026-10-08T04:00:00Z","v":51030,"vw":19.212355},{"c":19.37,"h":19.39,"l":19.24,"n":571,"o":19.35,"t":"2026-10-09T04:00:00Z","v":54671,"vw":19.325146},{"c":19.45,"h":19.48,"l":19.285,"n":690,"o":19.38,"t":"2026-10-12T04:00:00Z","v":53869,"vw":19.372829},{"c":19.45,"h":19.6703,"l":19.28,"n":547,"o":19.62,"t":"2026-10-13T04:00:00Z","v":44581,"vw":19.434685},{"c":19.2787,"h":19.3801,"l":19.27,"n":582,"o":19.37,"t":"2026-10-14T04:00:00Z","v":145761,"vw":19.295398},{"c":19.71,"h":19.79,"l":19.45,"n":497,"o":19.45,"t":"2026-10-15T04:00:00Z","v":33586,"vw":19.701709},{"c":19.5814,"h":19.7901,"l":19.55,"n":526,"o":19.71,"t":"2026-10-16T04:00:00Z","v":46173,"vw":19.667685},{"c":19.1788,"h":19.58,"l":19.1501,"n":744,"o":19.58,"t":"2026-10-19T04:00:00Z","v":49047,"vw":19.264566},{"c":19.515,"h":19.57,"l":19.27,"n":543,"o":19.27,"t":"2026-10-20T04:00:00Z","v":50642,"vw":19.474741},{"c":19.3701,"h":19.63,"l":19.37,"n":403,"o":19.6,"t":"2026-10-21T04:00:00Z","v":25768,"vw":19.509994},{"c":19.8722,"h":19.895,"l":19.39,"n":496,"o":19.39,"t":"2026-10-22T04:00:00Z","v":56964,"vw":19.758583}],"volatilityBars":[{"c":20.74,"h":20.74,"l":20.74,"n":3,"o":20.74,"t":"2026-09-21T12:30:00Z","v":210,"vw":20.74},{"c":20.81,"h":20.81,"l":20.72,"n":57,"o":20.75,"t":"2026-09-21T13:30:00Z","v":5210,"vw":20.747864},{"c":20.79,"h":20.79,"l":20.79,"n":4,"o":20.79,"t":"2026-09-21T13:45:00Z","v":296,"vw":20.79},{"c":20.85,"h":20.85,"l":20.8001,"n":8,"o":20.84,"t":"2026-09-21T14:00:00Z","v":4551,"vw":20.848344},{"c":20.855,"h":20.855,"l":20.8225,"n":3,"o":20.8225,"t":"2026-09-21T14:15:00Z","v":629,"vw":20.827675},{"c":20.835,"h":20.835,"l":20.835,"n":1,"o":20.835,"t":"2026-09-21T14:30:00Z","v":100,"vw":20.835},{"c":20.83,"h":20.83,"l":20.83,"n":5,"o":20.83,"t":"2026-09-21T14:45:00Z","v":933,"vw":20.83},{"c":20.84,"h":20.845,"l":20.84,"n":4,"o":20.845,"t":"2026-09-21T15:00:00Z","v":2378,"vw":20.844372},{"c":20.8304,"h":20.865,"l":20.8304,"n":4,"o":20.865,"t":"2026-09-21T15:15:00Z","v":532,"vw":20.856331},{"c":20.85,"h":20.86,"l":20.85,"n":4,"o":20.86,"t":"2026-09-21T15:45:00Z","v":903,"vw":20.855556},{"c":20.86,"h":20.86,"l":20.86,"n":3,"o":20.86,"t":"2026-09-21T16:30:00Z","v":102,"vw":20.86},{"c":20.8447,"h":20.8447,"l":20.84,"n":2,"o":20.84,"t":"2026-09-21T17:15:00Z","v":300,"vw":20.843133},{"c":20.835,"h":20.835,"l":20.835,"n":5,"o":20.835,"t":"2026-09-21T17:30:00Z","v":851,"vw":20.835},{"c":20.84,"h":20.84,"l":20.83,"n":2,"o":20.83,"t":"2026-09-21T18:15:00Z","v":1184,"vw":20.835777},{"c":20.84,"h":20.84,"l":20.84,"n":6,"o":20.84,"t":"2026-09-21T18:30:00Z","v":672,"vw":20.84},{"c":20.83,"h":20.83,"l":20.83,"n":1,"o":20.83,"t":"2026-09-21T18:45:00Z","v":595,"vw":20.83},{"c":20.868,"h":20.868,"l":20.868,"n":1,"o":20.868,"t":"2026-09-21T19:00:00Z","v":203,"vw":20.868},{"c":20.88,"h":20.88,"l":20.87,"n":6,"o":20.88,"t":"2026-09-21T19:15:00Z","v":473,"vw":20.877468},{"c":20.84,"h":20.85,"l":20.83,"n":40,"o":20.85,"t":"2026-09-21T19:30:00Z","v":7317,"vw":20.844932},{"c":20.85,"h":20.85,"l":20.83,"n":3,"o":20.83,"t":"2026-09-21T19:45:00Z","v":620,"vw":20.845153},{"c":20.88,"h":20.88,"l":20.88,"n":1,"o":20.88,"t":"2026-09-21T20:45:00Z","v":100,"vw":20.88},{"c":20.938,"h":20.938,"l":20.92,"n":3,"o":20.92,"t":"2026-09-21T23:00:00Z","v":1376,"vw":20.92484},{"c":20.81,"h":20.81,"l":20.81,"n":1,"o":20.81,"t":"2026-09-22T12:45:00Z","v":1199,"vw":20.81},{"c":20.75,"h":20.75,"l":20.6789,"n":2,"o":20.6789,"t":"2026-09-22T13:00:00Z","v":1198,"vw":20.714509},{"c":20.87,"h":20.87,"l":20.87,"n":1,"o":20.87,"t":"2026-09-22T13:15:00Z","v":100,"vw":20.87},{"c":20.955,"h":20.99,"l":20.87,"n":57,"o":20.87,"t":"2026-09-22T13:30:00Z","v":11884,"vw":20.972077},{"c":20.895,"h":20.895,"l":20.84,"n":13,"o":20.84,"t":"2026-09-22T13:45:00Z","v":835,"vw":20.879568},{"c":20.98,"h":20.98,"l":20.98,"n":6,"o":20.98,"t":"2026-09-22T14:00:00Z","v":1964,"vw":20.98},{"c":20.9384,"h":20.9607,"l":20.9305,"n":22,"o":20.9305,"t":"2026-09-22T14:15:00Z","v":2865,"vw":20.944994},{"c":20.865,"h":20.89,"l":20.8501,"n":13,"o":20.885,"t":"2026-09-22T14:30:00Z","v":2181,"vw":20.869446},{"c":20.88,"h":20.88,"l":20.88,"n":6,"o":20.88,"t":"2026-09-22T14:45:00Z","v":298,"vw":20.88},{"c":20.87,"h":20.87,"l":20.87,"n":9,"o":20.87,"t":"2026-09-22T15:15:00Z","v":319,"vw":20.87},{"c":20.825,"h":20.825,"l":20.825,"n":1,"o":20.825,"t":"2026-09-22T15:45:00Z","v":145,"vw":20.825},{"c":20.85,"h":20.85,"l":20.85,"n":1,"o":20.85,"t":"2026-09-22T16:00:00Z","v":100,"vw":20.85},{"c":20.86,"h":20.86,"l":20.86,"n":5,"o":20.86,"t":"2026-09-22T16:15:00Z","v":178,"vw":20.86},{"c":20.8799,"h":20.8799,"l":20.79,"n":5,"o":20.79,"t":"2026-09-22T16:30:00Z","v":980,"vw":20.826214},{"c":20.87,"h":20.87,"l":20.87,"n":1,"o":20.87,"t":"2026-09-22T16:45:00Z","v":300,"vw":20.87},{"c":20.8,"h":20.8,"l":20.8,"n":2,"o":20.8,"t":"2026-09-22T17:15:00Z","v":101,"vw":20.8},{"c":20.84,"h":20.863,"l":20.84,"n":4,"o":20.863,"t":"2026-09-22T17:30:00Z","v":206,"vw":20.8515},{"c":20.9259,"h":20.9259,"l":20.875,"n":3,"o":20.875,"t":"2026-09-22T18:00:00Z","v":755,"vw":20.908753},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-09-22T18:15:00Z","v":100,"vw":20.9},{"c":20.8821,"h":20.8821,"l":20.8821,"n":1,"o":20.8821,"t":"2026-09-22T18:30:00Z","v":148,"vw":20.8821},{"c":20.88,"h":20.88,"l":20.8727,"n":4,"o":20.88,"t":"2026-09-22T18:45:00Z","v":1064,"vw":20.874837},{"c":20.895,"h":20.895,"l":20.895,"n":1,"o":20.895,"t":"2026-09-22T19:15:00Z","v":101,"vw":20.895},{"c":20.9,"h":20.9001,"l":20.9,"n":3,"o":20.9001,"t":"2026-09-22T19:45:00Z","v":351,"vw":20.90005},{"c":20.77,"h":20.85,"l":20.77,"n":49,"o":20.85,"t":"2026-09-23T13:30:00Z","v":2442,"vw":20.802334},{"c":20.665,"h":20.7301,"l":20.665,"n":34,"o":20.73,"t":"2026-09-23T13:45:00Z","v":5520,"vw":20.691159},{"c":20.68,"h":20.685,"l":20.65,"n":14,"o":20.685,"t":"2026-09-23T14:00:00Z","v":2404,"vw":20.677948},{"c":20.67,"h":20.7068,"l":20.67,"n":14,"o":20.67,"t":"2026-09-23T14:30:00Z","v":654,"vw":20.684646},{"c":20.6601,"h":20.6601,"l":20.621,"n":35,"o":20.66,"t":"2026-09-23T14:45:00Z","v":3353,"vw":20.640265},{"c":20.66,"h":20.66,"l":20.66,"n":3,"o":20.66,"t":"2026-09-23T15:00:00Z","v":102,"vw":20.66},{"c":20.66,"h":20.66,"l":20.66,"n":2,"o":20.66,"t":"2026-09-23T15:15:00Z","v":203,"vw":20.66},{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-09-23T15:30:00Z","v":121,"vw":20.65},{"c":20.63,"h":20.655,"l":20.63,"n":4,"o":20.655,"t":"2026-09-23T15:45:00Z","v":4700,"vw":20.64117},{"c":20.62,"h":20.63,"l":20.62,"n":17,"o":20.63,"t":"2026-09-23T16:00:00Z","v":1960,"vw":20.622542},{"c":20.6389,"h":20.6389,"l":20.6389,"n":4,"o":20.6389,"t":"2026-09-23T16:15:00Z","v":154,"vw":20.6389},{"c":20.6314,"h":20.6314,"l":20.6314,"n":5,"o":20.6314,"t":"2026-09-23T16:45:00Z","v":393,"vw":20.6314},{"c":20.6099,"h":20.62,"l":20.605,"n":18,"o":20.62,"t":"2026-09-23T17:00:00Z","v":778,"vw":20.60898},{"c":20.55,"h":20.605,"l":20.549,"n":21,"o":20.605,"t":"2026-09-23T17:15:00Z","v":4288,"vw":20.565833},{"c":20.555,"h":20.568,"l":20.555,"n":15,"o":20.568,"t":"2026-09-23T17:30:00Z","v":901,"vw":20.561033},{"c":20.585,"h":20.585,"l":20.585,"n":1,"o":20.585,"t":"2026-09-23T18:00:00Z","v":451,"vw":20.585},{"c":20.52,"h":20.52,"l":20.52,"n":1,"o":20.52,"t":"2026-09-23T18:30:00Z","v":200,"vw":20.52},{"c":20.55,"h":20.55,"l":20.53,"n":10,"o":20.53,"t":"2026-09-23T19:00:00Z","v":1206,"vw":20.548334},{"c":20.5298,"h":20.5298,"l":20.52,"n":12,"o":20.52,"t":"2026-09-23T19:15:00Z","v":483,"vw":20.5249},{"c":20.505,"h":20.51,"l":20.505,"n":8,"o":20.51,"t":"2026-09-23T19:30:00Z","v":1650,"vw":20.5054},{"c":20.5,"h":20.51,"l":20.5,"n":26,"o":20.51,"t":"2026-09-23T19:45:00Z","v":5355,"vw":20.50844},{"c":20.51,"h":20.51,"l":20.51,"n":5,"o":20.51,"t":"2026-09-23T20:00:00Z","v":137,"vw":20.51},{"c":20.485,"h":20.485,"l":20.4485,"n":34,"o":20.47,"t":"2026-09-24T13:30:00Z","v":3435,"vw":20.46981},{"c":20.44,"h":20.5,"l":20.44,"n":20,"o":20.5,"t":"2026-09-24T13:45:00Z","v":2106,"vw":20.489263},{"c":20.395,"h":20.49,"l":20.395,"n":43,"o":20.49,"t":"2026-09-24T14:00:00Z","v":2233,"vw":20.433168},{"c":20.3517,"h":20.395,"l":20.3517,"n":20,"o":20.395,"t":"2026-09-24T14:15:00Z","v":1024,"vw":20.375125},{"c":20.335,"h":20.3505,"l":20.335,"n":30,"o":20.345,"t":"2026-09-24T14:30:00Z","v":2044,"vw":20.342576},{"c":20.3199,"h":20.32,"l":20.315,"n":26,"o":20.32,"t":"2026-09-24T14:45:00Z","v":2378,"vw":20.316574},{"c":20.275,"h":20.305,"l":20.2701,"n":29,"o":20.3,"t":"2026-09-24T15:00:00Z","v":5545,"vw":20.293368},{"c":20.28,"h":20.3,"l":20.28,"n":21,"o":20.28,"t":"2026-09-24T15:15:00Z","v":1442,"vw":20.281517},{"c":20.26,"h":20.29,"l":20.26,"n":9,"o":20.29,"t":"2026-09-24T15:30:00Z","v":734,"vw":20.285},{"c":20.26,"h":20.275,"l":20.26,"n":17,"o":20.26,"t":"2026-09-24T15:45:00Z","v":1388,"vw":20.267725},{"c":20.2889,"h":20.2889,"l":20.26,"n":13,"o":20.275,"t":"2026-09-24T16:00:00Z","v":3975,"vw":20.27566},{"c":20.37,"h":20.37,"l":20.29,"n":10,"o":20.29,"t":"2026-09-24T16:15:00Z","v":672,"vw":20.313463},{"c":20.37,"h":20.37,"l":20.36,"n":17,"o":20.36,"t":"2026-09-24T16:30:00Z","v":1043,"vw":20.364863},{"c":20.34,"h":20.34,"l":20.34,"n":5,"o":20.34,"t":"2026-09-24T16:45:00Z","v":284,"vw":20.34},{"c":20.325,"h":20.325,"l":20.32,"n":19,"o":20.32,"t":"2026-09-24T17:15:00Z","v":2506,"vw":20.322449},{"c":20.325,"h":20.325,"l":20.32,"n":31,"o":20.325,"t":"2026-09-24T17:30:00Z","v":10488,"vw":20.3219},{"c":20.315,"h":20.32,"l":20.315,"n":4,"o":20.32,"t":"2026-09-24T17:45:00Z","v":323,"vw":20.317758},{"c":20.32,"h":20.335,"l":20.32,"n":14,"o":20.32,"t":"2026-09-24T18:00:00Z","v":2175,"vw":20.32106},{"c":20.32,"h":20.32,"l":20.32,"n":33,"o":20.32,"t":"2026-09-24T18:15:00Z","v":3179,"vw":20.32},{"c":20.33,"h":20.33,"l":20.33,"n":3,"o":20.33,"t":"2026-09-24T18:30:00Z","v":245,"vw":20.33},{"c":20.33,"h":20.33,"l":20.33,"n":2,"o":20.33,"t":"2026-09-24T18:45:00Z","v":121,"vw":20.33},{"c":20.325,"h":20.34,"l":20.31,"n":36,"o":20.31,"t":"2026-09-24T19:15:00Z","v":11209,"vw":20.314731},{"c":20.32,"h":20.34,"l":20.3,"n":45,"o":20.31,"t":"2026-09-24T19:30:00Z","v":5318,"vw":20.315668},{"c":20.31,"h":20.31,"l":20.31,"n":16,"o":20.31,"t":"2026-09-24T19:45:00Z","v":2508,"vw":20.31},{"c":20.3,"h":20.3,"l":20.3,"n":6,"o":20.3,"t":"2026-09-24T20:00:00Z","v":262,"vw":20.3},{"c":20.6,"h":20.6,"l":20.3,"n":31,"o":20.6,"t":"2026-09-24T20:15:00Z","v":1026,"vw":20.45},{"c":20.3,"h":20.32,"l":20.2748,"n":52,"o":20.32,"t":"2026-09-25T13:30:00Z","v":4607,"vw":20.305932},{"c":20.27,"h":20.28,"l":20.26,"n":20,"o":20.2603,"t":"2026-09-25T13:45:00Z","v":1794,"vw":20.270841},{"c":20.2102,"h":20.26,"l":20.2102,"n":51,"o":20.26,"t":"2026-09-25T14:00:00Z","v":8706,"vw":20.21828},{"c":20.17,"h":20.22,"l":20.17,"n":75,"o":20.21,"t":"2026-09-25T14:15:00Z","v":7994,"vw":20.200772},{"c":20.2,"h":20.2199,"l":20.185,"n":51,"o":20.185,"t":"2026-09-25T14:30:00Z","v":15443,"vw":20.204465},{"c":20.17,"h":20.1852,"l":20.11,"n":9,"o":20.1852,"t":"2026-09-25T14:45:00Z","v":912,"vw":20.16517},{"c":20.16,"h":20.18,"l":20.1514,"n":19,"o":20.17,"t":"2026-09-25T15:00:00Z","v":1688,"vw":20.167427},{"c":20.17,"h":20.1899,"l":20.17,"n":12,"o":20.17,"t":"2026-09-25T15:15:00Z","v":2811,"vw":20.170727},{"c":20.15,"h":20.17,"l":20.15,"n":12,"o":20.17,"t":"2026-09-25T15:30:00Z","v":580,"vw":20.166},{"c":20.19,"h":20.19,"l":20.17,"n":7,"o":20.17,"t":"2026-09-25T15:45:00Z","v":405,"vw":20.183333},{"c":20.24,"h":20.24,"l":20.22,"n":7,"o":20.22,"t":"2026-09-25T16:00:00Z","v":1001,"vw":20.236},{"c":20.2665,"h":20.2665,"l":20.225,"n":4,"o":20.225,"t":"2026-09-25T16:15:00Z","v":838,"vw":20.239964},{"c":20.245,"h":20.28,"l":20.245,"n":5,"o":20.28,"t":"2026-09-25T16:45:00Z","v":458,"vw":20.260337},{"c":20.2548,"h":20.2548,"l":20.2548,"n":2,"o":20.2548,"t":"2026-09-25T17:00:00Z","v":985,"vw":20.2548},{"c":20.27,"h":20.27,"l":20.2587,"n":7,"o":20.2587,"t":"2026-09-25T17:15:00Z","v":769,"vw":20.262519},{"c":20.285,"h":20.285,"l":20.285,"n":2,"o":20.285,"t":"2026-09-25T17:30:00Z","v":201,"vw":20.285},{"c":20.27,"h":20.27,"l":20.2501,"n":7,"o":20.27,"t":"2026-09-25T18:00:00Z","v":909,"vw":20.259973},{"c":20.27,"h":20.278,"l":20.266,"n":15,"o":20.27,"t":"2026-09-25T18:15:00Z","v":2016,"vw":20.2751},{"c":20.27,"h":20.27,"l":20.25,"n":8,"o":20.25,"t":"2026-09-25T18:30:00Z","v":2518,"vw":20.263646},{"c":20.2649,"h":20.28,"l":20.2649,"n":8,"o":20.28,"t":"2026-09-25T18:45:00Z","v":1666,"vw":20.268806},{"c":20.29,"h":20.29,"l":20.2503,"n":18,"o":20.2684,"t":"2026-09-25T19:00:00Z","v":2260,"vw":20.274492},{"c":20.275,"h":20.2751,"l":20.26,"n":17,"o":20.275,"t":"2026-09-25T19:15:00Z","v":6221,"vw":20.273161},{"c":20.29,"h":20.29,"l":20.266,"n":20,"o":20.27,"t":"2026-09-25T19:30:00Z","v":3781,"vw":20.272601},{"c":20.3,"h":20.31,"l":20.275,"n":40,"o":20.3,"t":"2026-09-25T19:45:00Z","v":4887,"vw":20.297278},{"c":20.21,"h":20.21,"l":20.21,"n":2,"o":20.21,"t":"2026-09-28T12:30:00Z","v":150,"vw":20.21},{"c":20.25,"h":20.25,"l":20.215,"n":67,"o":20.22,"t":"2026-09-28T13:30:00Z","v":6676,"vw":20.227633},{"c":20.256,"h":20.285,"l":20.256,"n":6,"o":20.285,"t":"2026-09-28T13:45:00Z","v":799,"vw":20.26274},{"c":20.31,"h":20.31,"l":20.24,"n":14,"o":20.252,"t":"2026-09-28T14:00:00Z","v":2821,"vw":20.266071},{"c":20.3,"h":20.3,"l":20.255,"n":4,"o":20.255,"t":"2026-09-28T14:15:00Z","v":1202,"vw":20.2625},{"c":20.27,"h":20.27,"l":20.2696,"n":10,"o":20.2696,"t":"2026-09-28T14:30:00Z","v":452,"vw":20.269829},{"c":20.235,"h":20.235,"l":20.235,"n":5,"o":20.235,"t":"2026-09-28T14:45:00Z","v":316,"vw":20.235},{"c":20.165,"h":20.175,"l":20.15,"n":20,"o":20.1509,"t":"2026-09-28T15:00:00Z","v":1579,"vw":20.161297},{"c":20.12,"h":20.1415,"l":20.12,"n":13,"o":20.1415,"t":"2026-09-28T15:15:00Z","v":450,"vw":20.133833},{"c":20.15,"h":20.15,"l":20.135,"n":5,"o":20.135,"t":"2026-09-28T15:30:00Z","v":1730,"vw":20.148051},{"c":20.125,"h":20.135,"l":20.12,"n":22,"o":20.135,"t":"2026-09-28T15:45:00Z","v":1404,"vw":20.127273},{"c":20.16,"h":20.16,"l":20.14,"n":9,"o":20.14,"t":"2026-09-28T16:00:00Z","v":783,"vw":20.151429},{"c":20.16,"h":20.16,"l":20.16,"n":1,"o":20.16,"t":"2026-09-28T16:15:00Z","v":400,"vw":20.16},{"c":20.21,"h":20.21,"l":20.2,"n":4,"o":20.2,"t":"2026-09-28T16:30:00Z","v":602,"vw":20.201667},{"c":20.2304,"h":20.2304,"l":20.19,"n":6,"o":20.21,"t":"2026-09-28T16:45:00Z","v":1847,"vw":20.213346},{"c":20.325,"h":20.325,"l":20.23,"n":23,"o":20.23,"t":"2026-09-28T17:00:00Z","v":2674,"vw":20.253543},{"c":20.28,"h":20.34,"l":20.27,"n":21,"o":20.34,"t":"2026-09-28T17:15:00Z","v":2418,"vw":20.315452},{"c":20.27,"h":20.27,"l":20.26,"n":7,"o":20.26,"t":"2026-09-28T17:30:00Z","v":510,"vw":20.267874},{"c":20.28,"h":20.28,"l":20.27,"n":17,"o":20.27,"t":"2026-09-28T17:45:00Z","v":1677,"vw":20.277927},{"c":20.28,"h":20.28,"l":20.28,"n":1,"o":20.28,"t":"2026-09-28T18:15:00Z","v":100,"vw":20.28},{"c":20.23,"h":20.2764,"l":20.23,"n":19,"o":20.2764,"t":"2026-09-28T18:30:00Z","v":2589,"vw":20.26981},{"c":20.25,"h":20.25,"l":20.225,"n":6,"o":20.225,"t":"2026-09-28T18:45:00Z","v":307,"vw":20.241667},{"c":20.21,"h":20.25,"l":20.21,"n":11,"o":20.25,"t":"2026-09-28T19:00:00Z","v":603,"vw":20.24},{"c":20.26,"h":20.29,"l":20.2316,"n":15,"o":20.2316,"t":"2026-09-28T19:45:00Z","v":2660,"vw":20.262034},{"c":20.27,"h":20.27,"l":20.27,"n":1,"o":20.27,"t":"2026-09-29T13:15:00Z","v":100,"vw":20.27},{"c":20.2999,"h":20.2999,"l":20.235,"n":64,"o":20.24,"t":"2026-09-29T13:30:00Z","v":4339,"vw":20.240708},{"c":20.2802,"h":20.29,"l":20.2575,"n":17,"o":20.29,"t":"2026-09-29T13:45:00Z","v":3001,"vw":20.279324},{"c":20.3,"h":20.3,"l":20.2946,"n":17,"o":20.3,"t":"2026-09-29T14:00:00Z","v":1596,"vw":20.299382},{"c":20.3,"h":20.31,"l":20.29,"n":9,"o":20.29,"t":"2026-09-29T14:15:00Z","v":460,"vw":20.298571},{"c":20.2201,"h":20.29,"l":20.2201,"n":9,"o":20.29,"t":"2026-09-29T14:30:00Z","v":652,"vw":20.273869},{"c":20.26,"h":20.26,"l":20.26,"n":3,"o":20.26,"t":"2026-09-29T14:45:00Z","v":126,"vw":20.26},{"c":20.265,"h":20.265,"l":20.265,"n":4,"o":20.265,"t":"2026-09-29T15:00:00Z","v":241,"vw":20.265},{"c":20.265,"h":20.265,"l":20.23,"n":35,"o":20.25,"t":"2026-09-29T15:15:00Z","v":6927,"vw":20.255259},{"c":20.2599,"h":20.2599,"l":20.255,"n":4,"o":20.255,"t":"2026-09-29T15:30:00Z","v":1853,"vw":20.258916},{"c":20.22,"h":20.2376,"l":20.22,"n":13,"o":20.2376,"t":"2026-09-29T16:00:00Z","v":1344,"vw":20.224333},{"c":20.225,"h":20.225,"l":20.225,"n":1,"o":20.225,"t":"2026-09-29T16:15:00Z","v":250,"vw":20.225},{"c":20.21,"h":20.2228,"l":20.2001,"n":13,"o":20.2228,"t":"2026-09-29T16:30:00Z","v":6440,"vw":20.216022},{"c":20.175,"h":20.2,"l":20.175,"n":17,"o":20.2,"t":"2026-09-29T16:45:00Z","v":723,"vw":20.184663},{"c":20.15,"h":20.15,"l":20.15,"n":2,"o":20.15,"t":"2026-09-29T17:00:00Z","v":275,"vw":20.15},{"c":20.18,"h":20.18,"l":20.18,"n":2,"o":20.18,"t":"2026-09-29T17:15:00Z","v":3149,"vw":20.18},{"c":20.18,"h":20.18,"l":20.18,"n":4,"o":20.18,"t":"2026-09-29T17:45:00Z","v":121,"vw":20.18},{"c":20.18,"h":20.18,"l":20.18,"n":1,"o":20.18,"t":"2026-09-29T18:00:00Z","v":100,"vw":20.18},{"c":20.19,"h":20.19,"l":20.19,"n":5,"o":20.19,"t":"2026-09-29T18:30:00Z","v":401,"vw":20.19},{"c":20.22,"h":20.22,"l":20.1851,"n":10,"o":20.21,"t":"2026-09-29T19:15:00Z","v":1220,"vw":20.206799},{"c":20.2299,"h":20.2299,"l":20.22,"n":6,"o":20.22,"t":"2026-09-29T19:30:00Z","v":1170,"vw":20.228796},{"c":20.26,"h":20.27,"l":20.23,"n":14,"o":20.23,"t":"2026-09-29T19:45:00Z","v":740,"vw":20.241589},{"c":20.26,"h":20.26,"l":20.26,"n":4,"o":20.26,"t":"2026-09-29T20:00:00Z","v":319,"vw":20.26},{"c":20.235,"h":20.33,"l":20.235,"n":34,"o":20.33,"t":"2026-09-30T13:30:00Z","v":1683,"vw":20.270444},{"c":20.2223,"h":20.2223,"l":20.19,"n":12,"o":20.19,"t":"2026-09-30T13:45:00Z","v":1420,"vw":20.202121},{"c":20.2174,"h":20.25,"l":20.2174,"n":8,"o":20.25,"t":"2026-09-30T14:15:00Z","v":802,"vw":20.239975},{"c":20.2034,"h":20.2034,"l":20.2034,"n":1,"o":20.2034,"t":"2026-09-30T14:30:00Z","v":100,"vw":20.2034},{"c":20.17,"h":20.18,"l":20.16,"n":23,"o":20.161,"t":"2026-09-30T14:45:00Z","v":2662,"vw":20.169482},{"c":20.17,"h":20.17,"l":20.15,"n":28,"o":20.15,"t":"2026-09-30T15:00:00Z","v":1274,"vw":20.16},{"c":20.13,"h":20.13,"l":20.13,"n":4,"o":20.13,"t":"2026-09-30T15:15:00Z","v":268,"vw":20.13},{"c":20.1501,"h":20.1501,"l":20.1501,"n":1,"o":20.1501,"t":"2026-09-30T15:30:00Z","v":263,"vw":20.1501},{"c":20.155,"h":20.17,"l":20.155,"n":5,"o":20.17,"t":"2026-09-30T15:45:00Z","v":240,"vw":20.163671},{"c":20.15,"h":20.15,"l":20.15,"n":4,"o":20.15,"t":"2026-09-30T16:00:00Z","v":124,"vw":20.15},{"c":20.14,"h":20.155,"l":20.14,"n":19,"o":20.155,"t":"2026-09-30T16:15:00Z","v":1660,"vw":20.152274},{"c":20.14,"h":20.14,"l":20.14,"n":1,"o":20.14,"t":"2026-09-30T16:30:00Z","v":100,"vw":20.14},{"c":20.1197,"h":20.1197,"l":20.1197,"n":2,"o":20.1197,"t":"2026-09-30T16:45:00Z","v":200,"vw":20.1197},{"c":20.1206,"h":20.14,"l":20.1206,"n":12,"o":20.13,"t":"2026-09-30T17:00:00Z","v":1488,"vw":20.135998},{"c":20.105,"h":20.12,"l":20.105,"n":8,"o":20.12,"t":"2026-09-30T17:30:00Z","v":516,"vw":20.108},{"c":20.0301,"h":20.1,"l":20.0301,"n":50,"o":20.1,"t":"2026-09-30T17:45:00Z","v":4860,"vw":20.059644},{"c":20.07,"h":20.0794,"l":20.07,"n":5,"o":20.0794,"t":"2026-09-30T18:00:00Z","v":438,"vw":20.072171},{"c":20.0902,"h":20.0902,"l":20.07,"n":11,"o":20.07,"t":"2026-09-30T18:15:00Z","v":1148,"vw":20.071794},{"c":20.08,"h":20.08,"l":20.08,"n":3,"o":20.08,"t":"2026-09-30T18:30:00Z","v":383,"vw":20.08},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-09-30T18:45:00Z","v":750,"vw":20.1},{"c":20.1015,"h":20.1015,"l":20.0972,"n":5,"o":20.1,"t":"2026-09-30T19:00:00Z","v":1896,"vw":20.099673},{"c":20.04,"h":20.04,"l":20.04,"n":1,"o":20.04,"t":"2026-09-30T19:15:00Z","v":104,"vw":20.04},{"c":20.0849,"h":20.1,"l":20.06,"n":34,"o":20.065,"t":"2026-09-30T19:30:00Z","v":3612,"vw":20.092487},{"c":20.025,"h":20.07,"l":20.025,"n":29,"o":20.07,"t":"2026-09-30T19:45:00Z","v":1729,"vw":20.051154},{"c":20.03,"h":20.03,"l":20.03,"n":8,"o":20.03,"t":"2026-09-30T20:00:00Z","v":962,"vw":20.03},{"c":20.03,"h":20.03,"l":20.03,"n":1,"o":20.03,"t":"2026-09-30T23:30:00Z","v":200,"vw":20.03},{"c":19.77,"h":20,"l":19.74,"n":170,"o":20,"t":"2026-10-01T13:30:00Z","v":15576,"vw":19.839711},{"c":19.73,"h":19.75,"l":19.6656,"n":38,"o":19.74,"t":"2026-10-01T13:45:00Z","v":6064,"vw":19.732043},{"c":19.7127,"h":19.7127,"l":19.7127,"n":2,"o":19.7127,"t":"2026-10-01T14:00:00Z","v":309,"vw":19.7127},{"c":19.68,"h":19.74,"l":19.66,"n":30,"o":19.74,"t":"2026-10-01T14:15:00Z","v":4222,"vw":19.677012},{"c":19.6201,"h":19.68,"l":19.62,"n":44,"o":19.66,"t":"2026-10-01T14:30:00Z","v":4532,"vw":19.653863},{"c":19.68,"h":19.68,"l":19.6201,"n":13,"o":19.6201,"t":"2026-10-01T14:45:00Z","v":2651,"vw":19.626163},{"c":19.6522,"h":19.68,"l":19.65,"n":12,"o":19.68,"t":"2026-10-01T15:00:00Z","v":1024,"vw":19.665104},{"c":19.68,"h":19.68,"l":19.6401,"n":12,"o":19.6522,"t":"2026-10-01T15:15:00Z","v":650,"vw":19.654828},{"c":19.65,"h":19.65,"l":19.62,"n":20,"o":19.65,"t":"2026-10-01T15:30:00Z","v":1114,"vw":19.642585},{"c":19.71,"h":19.71,"l":19.71,"n":8,"o":19.71,"t":"2026-10-01T15:45:00Z","v":517,"vw":19.71},{"c":19.68,"h":19.68,"l":19.68,"n":8,"o":19.68,"t":"2026-10-01T16:00:00Z","v":889,"vw":19.68},{"c":19.7699,"h":19.77,"l":19.68,"n":10,"o":19.68,"t":"2026-10-01T16:15:00Z","v":8158,"vw":19.755204},{"c":19.735,"h":19.735,"l":19.735,"n":7,"o":19.735,"t":"2026-10-01T16:30:00Z","v":955,"vw":19.735},{"c":19.705,"h":19.769,"l":19.69,"n":44,"o":19.769,"t":"2026-10-01T16:45:00Z","v":9215,"vw":19.704866},{"c":19.73,"h":19.73,"l":19.6959,"n":11,"o":19.72,"t":"2026-10-01T17:00:00Z","v":3500,"vw":19.70902},{"c":19.775,"h":19.775,"l":19.72,"n":15,"o":19.77,"t":"2026-10-01T17:15:00Z","v":2477,"vw":19.763065},{"c":19.788,"h":19.7929,"l":19.788,"n":2,"o":19.7929,"t":"2026-10-01T17:30:00Z","v":700,"vw":19.7915},{"c":19.752,"h":19.785,"l":19.752,"n":19,"o":19.77,"t":"2026-10-01T17:45:00Z","v":1243,"vw":19.768147},{"c":19.73,"h":19.73,"l":19.71,"n":23,"o":19.71,"t":"2026-10-01T18:00:00Z","v":4356,"vw":19.719107},{"c":19.74,"h":19.7499,"l":19.73,"n":11,"o":19.7499,"t":"2026-10-01T18:15:00Z","v":1652,"vw":19.742091},{"c":19.745,"h":19.745,"l":19.724,"n":3,"o":19.724,"t":"2026-10-01T18:30:00Z","v":1700,"vw":19.726471},{"c":19.715,"h":19.7399,"l":19.71,"n":12,"o":19.739,"t":"2026-10-01T19:00:00Z","v":2863,"vw":19.737171},{"c":19.745,"h":19.76,"l":19.735,"n":10,"o":19.735,"t":"2026-10-01T19:15:00Z","v":1009,"vw":19.753517},{"c":19.73,"h":19.73,"l":19.72,"n":7,"o":19.72,"t":"2026-10-01T19:30:00Z","v":716,"vw":19.728571},{"c":19.76,"h":19.76,"l":19.759,"n":20,"o":19.76,"t":"2026-10-01T19:45:00Z","v":2948,"vw":19.759799},{"c":19.75,"h":19.75,"l":19.75,"n":7,"o":19.75,"t":"2026-10-01T20:00:00Z","v":449,"vw":19.75},{"c":19.77,"h":19.82,"l":19.77,"n":2,"o":19.82,"t":"2026-10-01T22:45:00Z","v":200,"vw":19.795},{"c":19.93,"h":19.93,"l":19.93,"n":3,"o":19.93,"t":"2026-10-02T13:15:00Z","v":235,"vw":19.93},{"c":19.91,"h":19.92,"l":19.8179,"n":54,"o":19.92,"t":"2026-10-02T13:30:00Z","v":10228,"vw":19.911739},{"c":19.8732,"h":19.92,"l":19.8732,"n":18,"o":19.91,"t":"2026-10-02T13:45:00Z","v":2652,"vw":19.884981},{"c":19.815,"h":19.815,"l":19.815,"n":2,"o":19.815,"t":"2026-10-02T14:00:00Z","v":569,"vw":19.815},{"c":19.88,"h":19.88,"l":19.88,"n":4,"o":19.88,"t":"2026-10-02T14:15:00Z","v":3023,"vw":19.88},{"c":19.86,"h":19.92,"l":19.86,"n":6,"o":19.92,"t":"2026-10-02T14:30:00Z","v":2746,"vw":19.864443},{"c":19.89,"h":20,"l":19.89,"n":5,"o":20,"t":"2026-10-02T14:45:00Z","v":10389,"vw":19.935538},{"c":19.85,"h":19.85,"l":19.85,"n":2,"o":19.85,"t":"2026-10-02T15:00:00Z","v":556,"vw":19.85},{"c":19.7001,"h":19.8,"l":19.7001,"n":65,"o":19.78,"t":"2026-10-02T15:15:00Z","v":7367,"vw":19.719768},{"c":19.7299,"h":19.7299,"l":19.7,"n":11,"o":19.7,"t":"2026-10-02T15:30:00Z","v":5712,"vw":19.728481},{"c":19.719,"h":19.719,"l":19.695,"n":20,"o":19.6998,"t":"2026-10-02T15:45:00Z","v":4620,"vw":19.706067},{"c":19.71,"h":19.735,"l":19.69,"n":13,"o":19.735,"t":"2026-10-02T16:00:00Z","v":1588,"vw":19.711071},{"c":19.755,"h":19.755,"l":19.755,"n":7,"o":19.755,"t":"2026-10-02T16:15:00Z","v":484,"vw":19.755},{"c":19.75,"h":19.76,"l":19.746,"n":25,"o":19.755,"t":"2026-10-02T16:30:00Z","v":1850,"vw":19.752586},{"c":19.7756,"h":19.84,"l":19.7449,"n":12,"o":19.765,"t":"2026-10-02T16:45:00Z","v":1210,"vw":19.77665},{"c":19.8,"h":19.8,"l":19.8,"n":6,"o":19.8,"t":"2026-10-02T17:00:00Z","v":829,"vw":19.8},{"c":19.85,"h":19.85,"l":19.78,"n":8,"o":19.81,"t":"2026-10-02T17:30:00Z","v":768,"vw":19.817258},{"c":19.81,"h":19.81,"l":19.778,"n":24,"o":19.778,"t":"2026-10-02T17:45:00Z","v":529,"vw":19.794392},{"c":19.8101,"h":19.8101,"l":19.8101,"n":3,"o":19.8101,"t":"2026-10-02T18:00:00Z","v":300,"vw":19.8101},{"c":19.785,"h":19.8321,"l":19.76,"n":15,"o":19.8321,"t":"2026-10-02T18:15:00Z","v":1811,"vw":19.812948},{"c":19.79,"h":19.79,"l":19.78,"n":10,"o":19.78,"t":"2026-10-02T19:00:00Z","v":766,"vw":19.781429},{"c":19.75,"h":19.78,"l":19.75,"n":13,"o":19.78,"t":"2026-10-02T19:30:00Z","v":1524,"vw":19.76018},{"c":19.74,"h":19.76,"l":19.725,"n":33,"o":19.76,"t":"2026-10-02T19:45:00Z","v":4835,"vw":19.739955},{"c":19.713,"h":19.74,"l":19.713,"n":7,"o":19.74,"t":"2026-10-02T20:00:00Z","v":223,"vw":19.727615},{"c":19.78,"h":19.78,"l":19.78,"n":1,"o":19.78,"t":"2026-10-02T20:15:00Z","v":100,"vw":19.78},{"c":19.78,"h":19.78,"l":19.78,"n":2,"o":19.78,"t":"2026-10-02T21:30:00Z","v":180,"vw":19.78},{"c":19.3925,"h":19.5401,"l":19.365,"n":133,"o":19.52,"t":"2026-10-05T13:30:00Z","v":9941,"vw":19.492609},{"c":19.375,"h":19.46,"l":19.375,"n":36,"o":19.395,"t":"2026-10-05T13:45:00Z","v":3535,"vw":19.397917},{"c":19.48,"h":19.48,"l":19.4,"n":43,"o":19.4,"t":"2026-10-05T14:00:00Z","v":31820,"vw":19.449044},{"c":19.495,"h":19.495,"l":19.49,"n":16,"o":19.495,"t":"2026-10-05T14:15:00Z","v":917,"vw":19.492315},{"c":19.47,"h":19.4999,"l":19.47,"n":15,"o":19.47,"t":"2026-10-05T14:30:00Z","v":3005,"vw":19.487721},{"c":19.47,"h":19.47,"l":19.47,"n":21,"o":19.47,"t":"2026-10-05T14:45:00Z","v":996,"vw":19.47},{"c":19.455,"h":19.465,"l":19.45,"n":26,"o":19.465,"t":"2026-10-05T15:00:00Z","v":2344,"vw":19.453959},{"c":19.465,"h":19.465,"l":19.44,"n":16,"o":19.44,"t":"2026-10-05T15:15:00Z","v":2648,"vw":19.458783},{"c":19.485,"h":19.485,"l":19.485,"n":7,"o":19.485,"t":"2026-10-05T15:30:00Z","v":257,"vw":19.485},{"c":19.485,"h":19.51,"l":19.451,"n":10,"o":19.485,"t":"2026-10-05T15:45:00Z","v":2182,"vw":19.483794},{"c":19.455,"h":19.455,"l":19.455,"n":2,"o":19.455,"t":"2026-10-05T16:00:00Z","v":154,"vw":19.455},{"c":19.5069,"h":19.5069,"l":19.485,"n":4,"o":19.485,"t":"2026-10-05T16:15:00Z","v":352,"vw":19.497514},{"c":19.485,"h":19.485,"l":19.485,"n":3,"o":19.485,"t":"2026-10-05T16:30:00Z","v":1145,"vw":19.485},{"c":19.512,"h":19.512,"l":19.49,"n":9,"o":19.49,"t":"2026-10-05T16:45:00Z","v":1156,"vw":19.507739},{"c":19.455,"h":19.4651,"l":19.455,"n":6,"o":19.4651,"t":"2026-10-05T17:00:00Z","v":687,"vw":19.459112},{"c":19.44,"h":19.44,"l":19.44,"n":17,"o":19.44,"t":"2026-10-05T17:30:00Z","v":907,"vw":19.44},{"c":19.475,"h":19.475,"l":19.4399,"n":25,"o":19.4399,"t":"2026-10-05T17:45:00Z","v":3673,"vw":19.458053},{"c":19.465,"h":19.465,"l":19.465,"n":1,"o":19.465,"t":"2026-10-05T18:00:00Z","v":200,"vw":19.465},{"c":19.4,"h":19.44,"l":19.4,"n":47,"o":19.44,"t":"2026-10-05T18:15:00Z","v":4772,"vw":19.412392},{"c":19.41,"h":19.41,"l":19.4,"n":2,"o":19.4,"t":"2026-10-05T18:30:00Z","v":1250,"vw":19.402},{"c":19.4101,"h":19.415,"l":19.41,"n":8,"o":19.415,"t":"2026-10-05T18:45:00Z","v":4502,"vw":19.4106},{"c":19.435,"h":19.435,"l":19.435,"n":4,"o":19.435,"t":"2026-10-05T19:00:00Z","v":1684,"vw":19.435},{"c":19.42,"h":19.42,"l":19.407,"n":15,"o":19.42,"t":"2026-10-05T19:30:00Z","v":3124,"vw":19.409574},{"c":19.385,"h":19.4154,"l":19.385,"n":36,"o":19.41,"t":"2026-10-05T19:45:00Z","v":5101,"vw":19.396456},{"c":19.38,"h":19.38,"l":19.38,"n":6,"o":19.38,"t":"2026-10-05T20:00:00Z","v":399,"vw":19.38},{"c":19.31,"h":19.31,"l":19.31,"n":7,"o":19.31,"t":"2026-10-05T22:30:00Z","v":406,"vw":19.31},{"c":19.43,"h":19.44,"l":19.4,"n":29,"o":19.4,"t":"2026-10-06T13:30:00Z","v":4935,"vw":19.404714},{"c":19.44,"h":19.44,"l":19.399,"n":29,"o":19.44,"t":"2026-10-06T13:45:00Z","v":5303,"vw":19.43034},{"c":19.44,"h":19.44,"l":19.44,"n":3,"o":19.44,"t":"2026-10-06T14:00:00Z","v":935,"vw":19.44},{"c":19.42,"h":19.4444,"l":19.42,"n":27,"o":19.44,"t":"2026-10-06T14:15:00Z","v":7046,"vw":19.437304},{"c":19.43,"h":19.44,"l":19.425,"n":12,"o":19.425,"t":"2026-10-06T14:30:00Z","v":1434,"vw":19.433785},{"c":19.48,"h":19.48,"l":19.4201,"n":32,"o":19.4201,"t":"2026-10-06T14:45:00Z","v":3210,"vw":19.446958},{"c":19.4501,"h":19.51,"l":19.4501,"n":23,"o":19.49,"t":"2026-10-06T15:00:00Z","v":2310,"vw":19.494644},{"c":19.51,"h":19.51,"l":19.475,"n":22,"o":19.475,"t":"2026-10-06T15:15:00Z","v":2056,"vw":19.492013},{"c":19.4937,"h":19.5099,"l":19.4584,"n":10,"o":19.48,"t":"2026-10-06T15:30:00Z","v":4200,"vw":19.481922},{"c":19.47,"h":19.47,"l":19.47,"n":1,"o":19.47,"t":"2026-10-06T16:00:00Z","v":100,"vw":19.47},{"c":19.48,"h":19.51,"l":19.48,"n":12,"o":19.49,"t":"2026-10-06T16:15:00Z","v":1243,"vw":19.493258},{"c":19.47,"h":19.47,"l":19.47,"n":1,"o":19.47,"t":"2026-10-06T16:30:00Z","v":100,"vw":19.47},{"c":19.45,"h":19.45,"l":19.45,"n":3,"o":19.45,"t":"2026-10-06T16:45:00Z","v":677,"vw":19.45},{"c":19.46,"h":19.46,"l":19.46,"n":2,"o":19.46,"t":"2026-10-06T17:00:00Z","v":1026,"vw":19.46},{"c":19.4,"h":19.4,"l":19.4,"n":2,"o":19.4,"t":"2026-10-06T17:15:00Z","v":400,"vw":19.4},{"c":19.395,"h":19.395,"l":19.3875,"n":8,"o":19.3875,"t":"2026-10-06T17:30:00Z","v":1164,"vw":19.393812},{"c":19.41,"h":19.41,"l":19.4,"n":8,"o":19.41,"t":"2026-10-06T17:45:00Z","v":1742,"vw":19.408182},{"c":19.405,"h":19.405,"l":19.4,"n":4,"o":19.4,"t":"2026-10-06T18:00:00Z","v":284,"vw":19.4025},{"c":19.38,"h":19.4001,"l":19.38,"n":27,"o":19.4,"t":"2026-10-06T18:15:00Z","v":7588,"vw":19.394211},{"c":19.37,"h":19.37,"l":19.36,"n":11,"o":19.36,"t":"2026-10-06T18:30:00Z","v":543,"vw":19.3675},{"c":19.392,"h":19.392,"l":19.3501,"n":4,"o":19.3675,"t":"2026-10-06T19:00:00Z","v":1285,"vw":19.359922},{"c":19.385,"h":19.385,"l":19.385,"n":1,"o":19.385,"t":"2026-10-06T19:15:00Z","v":100,"vw":19.385},{"c":19.39,"h":19.39,"l":19.39,"n":2,"o":19.39,"t":"2026-10-06T19:30:00Z","v":1666,"vw":19.39},{"c":19.44,"h":19.44,"l":19.385,"n":15,"o":19.385,"t":"2026-10-06T19:45:00Z","v":1250,"vw":19.41268},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-06T21:45:00Z","v":322,"vw":19.4},{"c":19.3101,"h":19.4071,"l":19.3101,"n":36,"o":19.38,"t":"2026-10-07T13:30:00Z","v":1907,"vw":19.383627},{"c":19.345,"h":19.345,"l":19.345,"n":1,"o":19.345,"t":"2026-10-07T13:45:00Z","v":197,"vw":19.345},{"c":19.345,"h":19.345,"l":19.345,"n":2,"o":19.345,"t":"2026-10-07T14:00:00Z","v":155,"vw":19.345},{"c":19.34,"h":19.34,"l":19.34,"n":1,"o":19.34,"t":"2026-10-07T14:30:00Z","v":119,"vw":19.34},{"c":19.325,"h":19.34,"l":19.325,"n":5,"o":19.34,"t":"2026-10-07T14:45:00Z","v":556,"vw":19.330472},{"c":19.275,"h":19.32,"l":19.25,"n":33,"o":19.32,"t":"2026-10-07T15:00:00Z","v":1521,"vw":19.293182},{"c":19.275,"h":19.282,"l":19.275,"n":2,"o":19.282,"t":"2026-10-07T15:15:00Z","v":1460,"vw":19.2785},{"c":19.275,"h":19.2999,"l":19.275,"n":11,"o":19.275,"t":"2026-10-07T15:30:00Z","v":624,"vw":19.281072},{"c":19.26,"h":19.26,"l":19.23,"n":6,"o":19.23,"t":"2026-10-07T15:45:00Z","v":914,"vw":19.25},{"c":19.3,"h":19.3,"l":19.21,"n":21,"o":19.23,"t":"2026-10-07T16:00:00Z","v":4955,"vw":19.219849},{"c":19.2325,"h":19.2538,"l":19.22,"n":9,"o":19.22,"t":"2026-10-07T16:15:00Z","v":868,"vw":19.23352},{"c":19.2101,"h":19.255,"l":19.2101,"n":5,"o":19.255,"t":"2026-10-07T16:30:00Z","v":453,"vw":19.221823},{"c":19.165,"h":19.23,"l":19.11,"n":133,"o":19.23,"t":"2026-10-07T16:45:00Z","v":16261,"vw":19.137717},{"c":19.2501,"h":19.2501,"l":19.19,"n":20,"o":19.19,"t":"2026-10-07T17:00:00Z","v":1366,"vw":19.234601},{"c":19.2,"h":19.25,"l":19.2,"n":9,"o":19.25,"t":"2026-10-07T17:15:00Z","v":416,"vw":19.216667},{"c":19.19,"h":19.23,"l":19.18,"n":7,"o":19.23,"t":"2026-10-07T17:30:00Z","v":505,"vw":19.196469},{"c":19.185,"h":19.185,"l":19.185,"n":2,"o":19.185,"t":"2026-10-07T17:45:00Z","v":602,"vw":19.185},{"c":19.17,"h":19.175,"l":19.17,"n":9,"o":19.175,"t":"2026-10-07T18:00:00Z","v":1109,"vw":19.171781},{"c":19.1917,"h":19.1917,"l":19.175,"n":23,"o":19.175,"t":"2026-10-07T18:15:00Z","v":3081,"vw":19.177679},{"c":19.2,"h":19.2,"l":19.2,"n":6,"o":19.2,"t":"2026-10-07T18:30:00Z","v":227,"vw":19.2},{"c":19.26,"h":19.27,"l":19.18,"n":9,"o":19.21,"t":"2026-10-07T18:45:00Z","v":790,"vw":19.24},{"c":19.22,"h":19.224,"l":19.22,"n":9,"o":19.22,"t":"2026-10-07T19:00:00Z","v":410,"vw":19.221},{"c":19.2182,"h":19.26,"l":19.17,"n":17,"o":19.22,"t":"2026-10-07T19:15:00Z","v":1144,"vw":19.228092},{"c":19.19,"h":19.19,"l":19.17,"n":26,"o":19.175,"t":"2026-10-07T19:30:00Z","v":3214,"vw":19.176712},{"c":19.16,"h":19.185,"l":19.16,"n":17,"o":19.175,"t":"2026-10-07T19:45:00Z","v":6976,"vw":19.174203},{"c":19.18,"h":19.18,"l":19.18,"n":6,"o":19.18,"t":"2026-10-07T20:00:00Z","v":279,"vw":19.18},{"c":19.18,"h":19.18,"l":19.12,"n":42,"o":19.12,"t":"2026-10-08T13:30:00Z","v":8139,"vw":19.144917},{"c":19.19,"h":19.24,"l":19.19,"n":6,"o":19.24,"t":"2026-10-08T13:45:00Z","v":2630,"vw":19.191926},{"c":19.175,"h":19.185,"l":19.1601,"n":15,"o":19.165,"t":"2026-10-08T14:00:00Z","v":3071,"vw":19.165242},{"c":19.114,"h":19.114,"l":19.114,"n":1,"o":19.114,"t":"2026-10-08T14:15:00Z","v":250,"vw":19.114},{"c":19.12,"h":19.14,"l":19.12,"n":16,"o":19.14,"t":"2026-10-08T14:30:00Z","v":1339,"vw":19.135833},{"c":19.065,"h":19.1,"l":19.065,"n":27,"o":19.1,"t":"2026-10-08T15:00:00Z","v":2137,"vw":19.071667},{"c":19.05,"h":19.055,"l":19.04,"n":15,"o":19.055,"t":"2026-10-08T15:15:00Z","v":977,"vw":19.05},{"c":19.05,"h":19.05,"l":19.045,"n":23,"o":19.05,"t":"2026-10-08T15:30:00Z","v":2696,"vw":19.049261},{"c":19.05,"h":19.05,"l":19.04,"n":10,"o":19.05,"t":"2026-10-08T15:45:00Z","v":869,"vw":19.04854},{"c":19.05,"h":19.05,"l":19.05,"n":3,"o":19.05,"t":"2026-10-08T16:00:00Z","v":201,"vw":19.05},{"c":19.08,"h":19.115,"l":19.08,"n":11,"o":19.08,"t":"2026-10-08T16:15:00Z","v":565,"vw":19.101},{"c":19.08,"h":19.12,"l":19.08,"n":4,"o":19.115,"t":"2026-10-08T16:30:00Z","v":1205,"vw":19.112392},{"c":19.12,"h":19.12,"l":19.0879,"n":4,"o":19.0879,"t":"2026-10-08T16:45:00Z","v":330,"vw":19.101857},{"c":19.15,"h":19.2,"l":19.15,"n":12,"o":19.1788,"t":"2026-10-08T17:00:00Z","v":571,"vw":19.18499},{"c":19.2487,"h":19.2487,"l":19.19,"n":6,"o":19.19,"t":"2026-10-08T17:15:00Z","v":1204,"vw":19.219448},{"c":19.27,"h":19.27,"l":19.17,"n":19,"o":19.23,"t":"2026-10-08T17:30:00Z","v":1822,"vw":19.220588},{"c":19.285,"h":19.3231,"l":19.24,"n":17,"o":19.29,"t":"2026-10-08T17:45:00Z","v":4087,"vw":19.281441},{"c":19.26,"h":19.31,"l":19.26,"n":11,"o":19.29,"t":"2026-10-08T18:00:00Z","v":1668,"vw":19.305625},{"c":19.2401,"h":19.3083,"l":19.2401,"n":8,"o":19.28,"t":"2026-10-08T18:15:00Z","v":618,"vw":19.276414},{"c":19.28,"h":19.28,"l":19.275,"n":7,"o":19.28,"t":"2026-10-08T18:30:00Z","v":1500,"vw":19.27638},{"c":19.27,"h":19.3,"l":19.27,"n":6,"o":19.3,"t":"2026-10-08T18:45:00Z","v":702,"vw":19.295714},{"c":19.35,"h":19.35,"l":19.31,"n":9,"o":19.31,"t":"2026-10-08T19:00:00Z","v":1059,"vw":19.34},{"c":19.315,"h":19.315,"l":19.315,"n":6,"o":19.315,"t":"2026-10-08T19:15:00Z","v":456,"vw":19.315},{"c":19.315,"h":19.315,"l":19.315,"n":2,"o":19.315,"t":"2026-10-08T19:30:00Z","v":200,"vw":19.315},{"c":19.34,"h":19.35,"l":19.32,"n":57,"o":19.32,"t":"2026-10-08T19:45:00Z","v":9663,"vw":19.342062},{"c":19.35,"h":19.35,"l":19.35,"n":9,"o":19.35,"t":"2026-10-08T20:00:00Z","v":199,"vw":19.35},{"c":19.44,"h":19.44,"l":19.44,"n":5,"o":19.44,"t":"2026-10-09T13:15:00Z","v":820,"vw":19.44},{"c":19.3,"h":19.35,"l":19.24,"n":52,"o":19.35,"t":"2026-10-09T13:30:00Z","v":1693,"vw":19.318659},{"c":19.34,"h":19.34,"l":19.285,"n":7,"o":19.285,"t":"2026-10-09T13:45:00Z","v":1257,"vw":19.324129},{"c":19.28,"h":19.31,"l":19.27,"n":10,"o":19.28,"t":"2026-10-09T14:15:00Z","v":1623,"vw":19.284348},{"c":19.265,"h":19.265,"l":19.265,"n":2,"o":19.265,"t":"2026-10-09T14:30:00Z","v":103,"vw":19.265},{"c":19.25,"h":19.275,"l":19.25,"n":5,"o":19.275,"t":"2026-10-09T14:45:00Z","v":1572,"vw":19.256474},{"c":19.265,"h":19.2756,"l":19.25,"n":14,"o":19.2756,"t":"2026-10-09T15:00:00Z","v":1596,"vw":19.264243},{"c":19.2601,"h":19.31,"l":19.26,"n":32,"o":19.31,"t":"2026-10-09T15:15:00Z","v":3119,"vw":19.29416},{"c":19.28,"h":19.285,"l":19.28,"n":13,"o":19.285,"t":"2026-10-09T15:30:00Z","v":2618,"vw":19.283404},{"c":19.28,"h":19.285,"l":19.27,"n":7,"o":19.27,"t":"2026-10-09T15:45:00Z","v":430,"vw":19.276403},{"c":19.285,"h":19.285,"l":19.285,"n":4,"o":19.285,"t":"2026-10-09T16:00:00Z","v":366,"vw":19.285},{"c":19.3,"h":19.31,"l":19.28,"n":24,"o":19.28,"t":"2026-10-09T16:30:00Z","v":3227,"vw":19.294136},{"c":19.33,"h":19.33,"l":19.32,"n":18,"o":19.32,"t":"2026-10-09T16:45:00Z","v":1651,"vw":19.320769},{"c":19.33,"h":19.33,"l":19.33,"n":1,"o":19.33,"t":"2026-10-09T17:00:00Z","v":100,"vw":19.33},{"c":19.295,"h":19.33,"l":19.295,"n":16,"o":19.33,"t":"2026-10-09T17:15:00Z","v":1841,"vw":19.322121},{"c":19.315,"h":19.33,"l":19.295,"n":11,"o":19.33,"t":"2026-10-09T17:30:00Z","v":1876,"vw":19.321895},{"c":19.3,"h":19.34,"l":19.3,"n":19,"o":19.32,"t":"2026-10-09T17:45:00Z","v":2865,"vw":19.32711},{"c":19.2979,"h":19.3151,"l":19.2979,"n":12,"o":19.315,"t":"2026-10-09T18:00:00Z","v":6827,"vw":19.306251},{"c":19.3,"h":19.3,"l":19.3,"n":3,"o":19.3,"t":"2026-10-09T18:15:00Z","v":235,"vw":19.3},{"c":19.34,"h":19.35,"l":19.3157,"n":17,"o":19.34,"t":"2026-10-09T18:30:00Z","v":3201,"vw":19.333353},{"c":19.36,"h":19.36,"l":19.345,"n":17,"o":19.345,"t":"2026-10-09T18:45:00Z","v":4223,"vw":19.353823},{"c":19.37,"h":19.37,"l":19.37,"n":3,"o":19.37,"t":"2026-10-09T19:00:00Z","v":363,"vw":19.37},{"c":19.35,"h":19.365,"l":19.34,"n":6,"o":19.34,"t":"2026-10-09T19:15:00Z","v":419,"vw":19.353995},{"c":19.376,"h":19.376,"l":19.376,"n":1,"o":19.376,"t":"2026-10-09T19:30:00Z","v":100,"vw":19.376},{"c":19.39,"h":19.39,"l":19.37,"n":27,"o":19.39,"t":"2026-10-09T19:45:00Z","v":10211,"vw":19.383124},{"c":19.285,"h":19.4,"l":19.285,"n":87,"o":19.38,"t":"2026-10-12T13:30:00Z","v":12020,"vw":19.33593},{"c":19.32,"h":19.325,"l":19.31,"n":46,"o":19.325,"t":"2026-10-12T13:45:00Z","v":13173,"vw":19.318791},{"c":19.36,"h":19.36,"l":19.32,"n":18,"o":19.32,"t":"2026-10-12T14:00:00Z","v":2650,"vw":19.329548},{"c":19.36,"h":19.37,"l":19.35,"n":12,"o":19.37,"t":"2026-10-12T14:15:00Z","v":558,"vw":19.359756},{"c":19.4,"h":19.4,"l":19.38,"n":18,"o":19.38,"t":"2026-10-12T14:30:00Z","v":1065,"vw":19.38685},{"c":19.45,"h":19.45,"l":19.4099,"n":14,"o":19.4099,"t":"2026-10-12T14:45:00Z","v":1289,"vw":19.422131},{"c":19.42,"h":19.45,"l":19.42,"n":10,"o":19.43,"t":"2026-10-12T15:00:00Z","v":736,"vw":19.430263},{"c":19.43,"h":19.43,"l":19.43,"n":3,"o":19.43,"t":"2026-10-12T15:15:00Z","v":158,"vw":19.43},{"c":19.47,"h":19.47,"l":19.43,"n":19,"o":19.45,"t":"2026-10-12T15:30:00Z","v":1866,"vw":19.45467},{"c":19.4699,"h":19.48,"l":19.455,"n":8,"o":19.47,"t":"2026-10-12T15:45:00Z","v":1031,"vw":19.46385},{"c":19.445,"h":19.445,"l":19.44,"n":3,"o":19.44,"t":"2026-10-12T16:00:00Z","v":667,"vw":19.442471},{"c":19.46,"h":19.48,"l":19.4599,"n":6,"o":19.48,"t":"2026-10-12T16:15:00Z","v":878,"vw":19.462444},{"c":19.455,"h":19.455,"l":19.45,"n":5,"o":19.45,"t":"2026-10-12T16:30:00Z","v":263,"vw":19.4525},{"c":19.44,"h":19.455,"l":19.4399,"n":7,"o":19.455,"t":"2026-10-12T16:45:00Z","v":1277,"vw":19.442291},{"c":19.4143,"h":19.4143,"l":19.4143,"n":5,"o":19.4143,"t":"2026-10-12T17:00:00Z","v":231,"vw":19.4143},{"c":19.4488,"h":19.4488,"l":19.4488,"n":3,"o":19.4488,"t":"2026-10-12T17:15:00Z","v":174,"vw":19.4488},{"c":19.4109,"h":19.44,"l":19.4109,"n":5,"o":19.44,"t":"2026-10-12T17:30:00Z","v":1857,"vw":19.414324},{"c":19.435,"h":19.435,"l":19.43,"n":24,"o":19.43,"t":"2026-10-12T17:45:00Z","v":1160,"vw":19.434545},{"c":19.44,"h":19.45,"l":19.4394,"n":7,"o":19.45,"t":"2026-10-12T18:00:00Z","v":1355,"vw":19.441301},{"c":19.4205,"h":19.44,"l":19.4205,"n":5,"o":19.44,"t":"2026-10-12T18:15:00Z","v":913,"vw":19.434269},{"c":19.4599,"h":19.46,"l":19.44,"n":8,"o":19.44,"t":"2026-10-12T18:30:00Z","v":946,"vw":19.457782},{"c":19.46,"h":19.46,"l":19.46,"n":7,"o":19.46,"t":"2026-10-12T18:45:00Z","v":301,"vw":19.46},{"c":19.44,"h":19.4699,"l":19.44,"n":4,"o":19.4699,"t":"2026-10-12T19:00:00Z","v":697,"vw":19.446779},{"c":19.45,"h":19.46,"l":19.44,"n":12,"o":19.46,"t":"2026-10-12T19:15:00Z","v":778,"vw":19.455},{"c":19.45,"h":19.45,"l":19.45,"n":15,"o":19.45,"t":"2026-10-12T19:30:00Z","v":1115,"vw":19.45},{"c":19.45,"h":19.46,"l":19.426,"n":24,"o":19.46,"t":"2026-10-12T19:45:00Z","v":1783,"vw":19.442768},{"c":19.45,"h":19.45,"l":19.45,"n":7,"o":19.45,"t":"2026-10-12T20:00:00Z","v":483,"vw":19.45},{"c":19.5,"h":19.5,"l":19.5,"n":5,"o":19.5,"t":"2026-10-12T22:15:00Z","v":412,"vw":19.5},{"c":19.48,"h":19.57,"l":19.48,"n":12,"o":19.54,"t":"2026-10-13T13:15:00Z","v":947,"vw":19.523489},{"c":19.57,"h":19.6703,"l":19.55,"n":41,"o":19.62,"t":"2026-10-13T13:30:00Z","v":6045,"vw":19.618755},{"c":19.54,"h":19.5883,"l":19.5,"n":54,"o":19.5883,"t":"2026-10-13T13:45:00Z","v":5034,"vw":19.543353},{"c":19.43,"h":19.43,"l":19.4,"n":4,"o":19.4,"t":"2026-10-13T14:00:00Z","v":4863,"vw":19.400753},{"c":19.4279,"h":19.4279,"l":19.4279,"n":3,"o":19.4279,"t":"2026-10-13T14:15:00Z","v":1002,"vw":19.4279},{"c":19.38,"h":19.38,"l":19.38,"n":1,"o":19.38,"t":"2026-10-13T14:30:00Z","v":100,"vw":19.38},{"c":19.4,"h":19.4,"l":19.3999,"n":8,"o":19.3999,"t":"2026-10-13T15:00:00Z","v":650,"vw":19.399938},{"c":19.42,"h":19.42,"l":19.35,"n":8,"o":19.3502,"t":"2026-10-13T15:15:00Z","v":3352,"vw":19.360625},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-13T15:30:00Z","v":280,"vw":19.4},{"c":19.375,"h":19.375,"l":19.375,"n":1,"o":19.375,"t":"2026-10-13T15:45:00Z","v":257,"vw":19.375},{"c":19.37,"h":19.37,"l":19.37,"n":2,"o":19.37,"t":"2026-10-13T16:00:00Z","v":4390,"vw":19.37},{"c":19.3899,"h":19.3899,"l":19.3899,"n":3,"o":19.3899,"t":"2026-10-13T16:15:00Z","v":325,"vw":19.3899},{"c":19.37,"h":19.37,"l":19.37,"n":3,"o":19.37,"t":"2026-10-13T16:30:00Z","v":415,"vw":19.37},{"c":19.3699,"h":19.3699,"l":19.36,"n":9,"o":19.3699,"t":"2026-10-13T16:45:00Z","v":3401,"vw":19.366117},{"c":19.37,"h":19.37,"l":19.37,"n":4,"o":19.37,"t":"2026-10-13T17:00:00Z","v":275,"vw":19.37},{"c":19.3732,"h":19.39,"l":19.3732,"n":3,"o":19.374,"t":"2026-10-13T17:15:00Z","v":583,"vw":19.381492},{"c":19.38,"h":19.3999,"l":19.38,"n":5,"o":19.3999,"t":"2026-10-13T17:30:00Z","v":523,"vw":19.39121},{"c":19.28,"h":19.36,"l":19.28,"n":53,"o":19.36,"t":"2026-10-13T17:45:00Z","v":3268,"vw":19.328521},{"c":19.3899,"h":19.3899,"l":19.3199,"n":15,"o":19.3199,"t":"2026-10-13T18:00:00Z","v":1939,"vw":19.364598},{"c":19.345,"h":19.38,"l":19.345,"n":3,"o":19.38,"t":"2026-10-13T18:15:00Z","v":500,"vw":19.352},{"c":19.3991,"h":19.405,"l":19.3991,"n":4,"o":19.405,"t":"2026-10-13T19:15:00Z","v":1523,"vw":19.403489},{"c":19.42,"h":19.42,"l":19.42,"n":15,"o":19.42,"t":"2026-10-13T19:30:00Z","v":1519,"vw":19.42},{"c":19.41,"h":19.45,"l":19.41,"n":6,"o":19.45,"t":"2026-10-13T19:45:00Z","v":539,"vw":19.429512},{"c":19.45,"h":19.45,"l":19.45,"n":7,"o":19.45,"t":"2026-10-13T20:00:00Z","v":193,"vw":19.45},{"c":19.37,"h":19.37,"l":19.3232,"n":46,"o":19.37,"t":"2026-10-14T13:30:00Z","v":1833,"vw":19.35609},{"c":19.34,"h":19.38,"l":19.34,"n":7,"o":19.38,"t":"2026-10-14T13:45:00Z","v":1809,"vw":19.368728},{"c":19.313,"h":19.3443,"l":19.3101,"n":13,"o":19.34,"t":"2026-10-14T14:00:00Z","v":1850,"vw":19.329421},{"c":19.315,"h":19.315,"l":19.28,"n":10,"o":19.28,"t":"2026-10-14T14:15:00Z","v":3468,"vw":19.294138},{"c":19.3699,"h":19.3699,"l":19.33,"n":4,"o":19.33,"t":"2026-10-14T14:30:00Z","v":1341,"vw":19.361451},{"c":19.315,"h":19.335,"l":19.3,"n":29,"o":19.335,"t":"2026-10-14T14:45:00Z","v":7527,"vw":19.311919},{"c":19.295,"h":19.32,"l":19.295,"n":19,"o":19.32,"t":"2026-10-14T15:00:00Z","v":2407,"vw":19.300436},{"c":19.3,"h":19.33,"l":19.29,"n":9,"o":19.33,"t":"2026-10-14T15:15:00Z","v":2353,"vw":19.318657},{"c":19.33,"h":19.33,"l":19.33,"n":6,"o":19.33,"t":"2026-10-14T15:30:00Z","v":850,"vw":19.33},{"c":19.33,"h":19.33,"l":19.2901,"n":2,"o":19.2901,"t":"2026-10-14T15:45:00Z","v":1200,"vw":19.32335},{"c":19.315,"h":19.32,"l":19.315,"n":3,"o":19.32,"t":"2026-10-14T16:00:00Z","v":201,"vw":19.3175},{"c":19.3001,"h":19.335,"l":19.3001,"n":5,"o":19.335,"t":"2026-10-14T16:45:00Z","v":251,"vw":19.31755},{"c":19.33,"h":19.33,"l":19.33,"n":4,"o":19.33,"t":"2026-10-14T17:00:00Z","v":800,"vw":19.33},{"c":19.325,"h":19.33,"l":19.325,"n":3,"o":19.33,"t":"2026-10-14T17:30:00Z","v":303,"vw":19.328333},{"c":19.335,"h":19.335,"l":19.33,"n":4,"o":19.33,"t":"2026-10-14T17:45:00Z","v":309,"vw":19.332083},{"c":19.32,"h":19.32,"l":19.32,"n":4,"o":19.32,"t":"2026-10-14T18:00:00Z","v":240,"vw":19.32},{"c":19.345,"h":19.3801,"l":19.33,"n":15,"o":19.34,"t":"2026-10-14T18:15:00Z","v":9966,"vw":19.349484},{"c":19.3,"h":19.35,"l":19.3,"n":28,"o":19.35,"t":"2026-10-14T18:30:00Z","v":4493,"vw":19.343415},{"c":19.325,"h":19.35,"l":19.32,"n":7,"o":19.32,"t":"2026-10-14T19:00:00Z","v":1250,"vw":19.323895},{"c":19.3,"h":19.3,"l":19.3,"n":5,"o":19.3,"t":"2026-10-14T19:15:00Z","v":2000,"vw":19.3},{"c":19.28,"h":19.305,"l":19.27,"n":40,"o":19.305,"t":"2026-10-14T19:30:00Z","v":98180,"vw":19.280413},{"c":19.31,"h":19.31,"l":19.27,"n":10,"o":19.27,"t":"2026-10-14T19:45:00Z","v":716,"vw":19.285748},{"c":19.93,"h":19.93,"l":19.93,"n":1,"o":19.93,"t":"2026-10-15T11:15:00Z","v":100,"vw":19.93},{"c":19.605,"h":19.605,"l":19.45,"n":33,"o":19.45,"t":"2026-10-15T13:30:00Z","v":3339,"vw":19.54931},{"c":19.74,"h":19.74,"l":19.63,"n":7,"o":19.695,"t":"2026-10-15T13:45:00Z","v":1290,"vw":19.682481},{"c":19.71,"h":19.75,"l":19.71,"n":10,"o":19.72,"t":"2026-10-15T14:00:00Z","v":1881,"vw":19.721389},{"c":19.74,"h":19.74,"l":19.7,"n":12,"o":19.7,"t":"2026-10-15T14:15:00Z","v":2388,"vw":19.722386},{"c":19.77,"h":19.79,"l":19.73,"n":28,"o":19.77,"t":"2026-10-15T14:30:00Z","v":5814,"vw":19.774917},{"c":19.74,"h":19.74,"l":19.73,"n":13,"o":19.74,"t":"2026-10-15T14:45:00Z","v":1473,"vw":19.734818},{"c":19.73,"h":19.73,"l":19.73,"n":3,"o":19.73,"t":"2026-10-15T15:30:00Z","v":212,"vw":19.73},{"c":19.6851,"h":19.72,"l":19.65,"n":10,"o":19.72,"t":"2026-10-15T15:45:00Z","v":897,"vw":19.70686},{"c":19.67,"h":19.6962,"l":19.67,"n":3,"o":19.6962,"t":"2026-10-15T16:15:00Z","v":1202,"vw":19.674367},{"c":19.7,"h":19.73,"l":19.6875,"n":7,"o":19.6875,"t":"2026-10-15T16:30:00Z","v":963,"vw":19.72053},{"c":19.68,"h":19.745,"l":19.68,"n":9,"o":19.705,"t":"2026-10-15T16:45:00Z","v":480,"vw":19.71875},{"c":19.74,"h":19.74,"l":19.74,"n":2,"o":19.74,"t":"2026-10-15T17:00:00Z","v":228,"vw":19.74},{"c":19.6501,"h":19.6501,"l":19.6501,"n":1,"o":19.6501,"t":"2026-10-15T17:30:00Z","v":408,"vw":19.6501},{"c":19.7,"h":19.72,"l":19.7,"n":10,"o":19.72,"t":"2026-10-15T17:45:00Z","v":1255,"vw":19.710791},{"c":19.71,"h":19.71,"l":19.685,"n":8,"o":19.685,"t":"2026-10-15T18:00:00Z","v":982,"vw":19.695549},{"c":19.695,"h":19.695,"l":19.69,"n":4,"o":19.69,"t":"2026-10-15T18:15:00Z","v":244,"vw":19.6925},{"c":19.7,"h":19.7,"l":19.7,"n":3,"o":19.7,"t":"2026-10-15T18:30:00Z","v":250,"vw":19.7},{"c":19.7,"h":19.7,"l":19.7,"n":4,"o":19.7,"t":"2026-10-15T18:45:00Z","v":303,"vw":19.7},{"c":19.7,"h":19.7,"l":19.69,"n":25,"o":19.69,"t":"2026-10-15T19:00:00Z","v":1811,"vw":19.693838},{"c":19.7101,"h":19.7101,"l":19.7101,"n":1,"o":19.7101,"t":"2026-10-15T19:15:00Z","v":172,"vw":19.7101},{"c":19.68,"h":19.7,"l":19.68,"n":18,"o":19.7,"t":"2026-10-15T19:30:00Z","v":1216,"vw":19.691772},{"c":19.67,"h":19.715,"l":19.67,"n":25,"o":19.69,"t":"2026-10-15T19:45:00Z","v":4626,"vw":19.701192},{"c":19.71,"h":19.71,"l":19.71,"n":6,"o":19.71,"t":"2026-10-15T20:00:00Z","v":126,"vw":19.71},{"c":19.65,"h":19.71,"l":19.65,"n":40,"o":19.71,"t":"2026-10-16T13:30:00Z","v":1605,"vw":19.701697},{"c":19.67,"h":19.71,"l":19.67,"n":4,"o":19.71,"t":"2026-10-16T13:45:00Z","v":220,"vw":19.688957},{"c":19.78,"h":19.78,"l":19.78,"n":2,"o":19.78,"t":"2026-10-16T14:15:00Z","v":150,"vw":19.78},{"c":19.74,"h":19.74,"l":19.72,"n":11,"o":19.73,"t":"2026-10-16T14:45:00Z","v":7814,"vw":19.737691},{"c":19.7511,"h":19.79,"l":19.7511,"n":5,"o":19.79,"t":"2026-10-16T15:00:00Z","v":2606,"vw":19.752611},{"c":19.7901,"h":19.7901,"l":19.77,"n":10,"o":19.7766,"t":"2026-10-16T15:15:00Z","v":5002,"vw":19.780938},{"c":19.72,"h":19.76,"l":19.701,"n":22,"o":19.76,"t":"2026-10-16T15:45:00Z","v":2784,"vw":19.718},{"c":19.6994,"h":19.7,"l":19.6994,"n":10,"o":19.7,"t":"2026-10-16T16:00:00Z","v":1094,"vw":19.699522},{"c":19.6601,"h":19.6601,"l":19.6601,"n":3,"o":19.6601,"t":"2026-10-16T16:15:00Z","v":205,"vw":19.6601},{"c":19.65,"h":19.65,"l":19.65,"n":11,"o":19.65,"t":"2026-10-16T16:30:00Z","v":245,"vw":19.65},{"c":19.595,"h":19.605,"l":19.595,"n":8,"o":19.605,"t":"2026-10-16T16:45:00Z","v":5327,"vw":19.604621},{"c":19.6492,"h":19.6492,"l":19.605,"n":5,"o":19.6275,"t":"2026-10-16T17:15:00Z","v":2450,"vw":19.622278},{"c":19.6084,"h":19.6084,"l":19.6084,"n":2,"o":19.6084,"t":"2026-10-16T17:30:00Z","v":300,"vw":19.6084},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-16T17:45:00Z","v":100,"vw":19.65},{"c":19.565,"h":19.5756,"l":19.565,"n":7,"o":19.5756,"t":"2026-10-16T18:30:00Z","v":1698,"vw":19.569209},{"c":19.58,"h":19.59,"l":19.58,"n":3,"o":19.59,"t":"2026-10-16T18:45:00Z","v":889,"vw":19.586055},{"c":19.61,"h":19.61,"l":19.575,"n":6,"o":19.575,"t":"2026-10-16T19:00:00Z","v":2130,"vw":19.578477},{"c":19.62,"h":19.62,"l":19.62,"n":4,"o":19.62,"t":"2026-10-16T19:15:00Z","v":1002,"vw":19.62},{"c":19.5575,"h":19.58,"l":19.5575,"n":7,"o":19.58,"t":"2026-10-16T19:30:00Z","v":3140,"vw":19.568123},{"c":19.61,"h":19.61,"l":19.55,"n":32,"o":19.57,"t":"2026-10-16T19:45:00Z","v":3765,"vw":19.574109},{"c":19.564,"h":19.58,"l":19.564,"n":4,"o":19.58,"t":"2026-10-19T11:30:00Z","v":1166,"vw":19.572009},{"c":19.375,"h":19.58,"l":19.375,"n":66,"o":19.58,"t":"2026-10-19T13:30:00Z","v":3269,"vw":19.52215},{"c":19.31,"h":19.38,"l":19.31,"n":32,"o":19.35,"t":"2026-10-19T13:45:00Z","v":2380,"vw":19.353314},{"c":19.31,"h":19.34,"l":19.3006,"n":16,"o":19.31,"t":"2026-10-19T14:00:00Z","v":5058,"vw":19.327533},{"c":19.3,"h":19.34,"l":19.3,"n":15,"o":19.34,"t":"2026-10-19T14:15:00Z","v":1267,"vw":19.327622},{"c":19.27,"h":19.31,"l":19.27,"n":25,"o":19.31,"t":"2026-10-19T14:30:00Z","v":1300,"vw":19.299912},{"c":19.27,"h":19.275,"l":19.27,"n":10,"o":19.275,"t":"2026-10-19T14:45:00Z","v":1375,"vw":19.271976},{"c":19.3,"h":19.3,"l":19.2601,"n":17,"o":19.285,"t":"2026-10-19T15:00:00Z","v":1263,"vw":19.294305},{"c":19.3,"h":19.305,"l":19.3,"n":7,"o":19.305,"t":"2026-10-19T15:15:00Z","v":424,"vw":19.303571},{"c":19.26,"h":19.309,"l":19.26,"n":22,"o":19.309,"t":"2026-10-19T15:30:00Z","v":2972,"vw":19.300044},{"c":19.25,"h":19.27,"l":19.25,"n":36,"o":19.26,"t":"2026-10-19T15:45:00Z","v":4836,"vw":19.26084},{"c":19.22,"h":19.25,"l":19.21,"n":33,"o":19.25,"t":"2026-10-19T16:00:00Z","v":2794,"vw":19.229378},{"c":19.219,"h":19.219,"l":19.219,"n":1,"o":19.219,"t":"2026-10-19T16:30:00Z","v":100,"vw":19.219},{"c":19.1801,"h":19.209,"l":19.1801,"n":2,"o":19.209,"t":"2026-10-19T16:45:00Z","v":1399,"vw":19.188363},{"c":19.175,"h":19.175,"l":19.1731,"n":3,"o":19.1731,"t":"2026-10-19T17:00:00Z","v":291,"vw":19.173755},{"c":19.1716,"h":19.175,"l":19.1716,"n":10,"o":19.175,"t":"2026-10-19T17:15:00Z","v":517,"vw":19.172275},{"c":19.19,"h":19.19,"l":19.175,"n":10,"o":19.175,"t":"2026-10-19T17:30:00Z","v":803,"vw":19.18625},{"c":19.18,"h":19.1958,"l":19.17,"n":32,"o":19.17,"t":"2026-10-19T17:45:00Z","v":1761,"vw":19.181807},{"c":19.17,"h":19.18,"l":19.17,"n":8,"o":19.18,"t":"2026-10-19T18:00:00Z","v":353,"vw":19.173333},{"c":19.17,"h":19.17,"l":19.17,"n":6,"o":19.17,"t":"2026-10-19T18:15:00Z","v":1139,"vw":19.17},{"c":19.1635,"h":19.209,"l":19.1635,"n":11,"o":19.209,"t":"2026-10-19T18:30:00Z","v":2119,"vw":19.195695},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-10-19T18:45:00Z","v":500,"vw":19.18},{"c":19.17,"h":19.17,"l":19.1622,"n":11,"o":19.17,"t":"2026-10-19T19:00:00Z","v":1664,"vw":19.16508},{"c":19.175,"h":19.19,"l":19.175,"n":4,"o":19.19,"t":"2026-10-19T19:15:00Z","v":355,"vw":19.184983},{"c":19.175,"h":19.175,"l":19.1501,"n":11,"o":19.1725,"t":"2026-10-19T19:30:00Z","v":2028,"vw":19.162063},{"c":19.18,"h":19.195,"l":19.17,"n":15,"o":19.18,"t":"2026-10-19T19:45:00Z","v":2189,"vw":19.180676},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-10-19T20:00:00Z","v":2000,"vw":19.15},{"c":19.31,"h":19.31,"l":19.31,"n":1,"o":19.31,"t":"2026-10-19T20:30:00Z","v":500,"vw":19.31},{"c":19.18,"h":19.18,"l":19.18,"n":2,"o":19.18,"t":"2026-10-19T22:00:00Z","v":500,"vw":19.18},{"c":19.4016,"h":19.46,"l":19.27,"n":49,"o":19.27,"t":"2026-10-20T13:30:00Z","v":8957,"vw":19.350701},{"c":19.48,"h":19.53,"l":19.425,"n":14,"o":19.46,"t":"2026-10-20T13:45:00Z","v":2768,"vw":19.473351},{"c":19.48,"h":19.52,"l":19.47,"n":14,"o":19.47,"t":"2026-10-20T14:00:00Z","v":3583,"vw":19.479515},{"c":19.55,"h":19.55,"l":19.47,"n":35,"o":19.47,"t":"2026-10-20T14:15:00Z","v":5558,"vw":19.504981},{"c":19.54,"h":19.54,"l":19.525,"n":4,"o":19.525,"t":"2026-10-20T14:30:00Z","v":1124,"vw":19.533007},{"c":19.54,"h":19.57,"l":19.54,"n":30,"o":19.56,"t":"2026-10-20T14:45:00Z","v":2578,"vw":19.55834},{"c":19.54,"h":19.54,"l":19.54,"n":4,"o":19.54,"t":"2026-10-20T15:00:00Z","v":301,"vw":19.54},{"c":19.48,"h":19.54,"l":19.48,"n":18,"o":19.54,"t":"2026-10-20T15:15:00Z","v":1666,"vw":19.519722},{"c":19.51,"h":19.51,"l":19.4768,"n":10,"o":19.5,"t":"2026-10-20T15:30:00Z","v":1358,"vw":19.499666},{"c":19.495,"h":19.495,"l":19.495,"n":2,"o":19.495,"t":"2026-10-20T15:45:00Z","v":963,"vw":19.495},{"c":19.5,"h":19.5,"l":19.4738,"n":4,"o":19.5,"t":"2026-10-20T16:00:00Z","v":961,"vw":19.493105},{"c":19.475,"h":19.475,"l":19.475,"n":3,"o":19.475,"t":"2026-10-20T16:15:00Z","v":201,"vw":19.475},{"c":19.5,"h":19.5,"l":19.5,"n":9,"o":19.5,"t":"2026-10-20T16:30:00Z","v":1757,"vw":19.5},{"c":19.48,"h":19.48,"l":19.48,"n":3,"o":19.48,"t":"2026-10-20T16:45:00Z","v":300,"vw":19.48},{"c":19.475,"h":19.475,"l":19.475,"n":1,"o":19.475,"t":"2026-10-20T17:30:00Z","v":100,"vw":19.475},{"c":19.5,"h":19.5,"l":19.5,"n":4,"o":19.5,"t":"2026-10-20T17:45:00Z","v":416,"vw":19.5},{"c":19.5,"h":19.5,"l":19.5,"n":3,"o":19.5,"t":"2026-10-20T18:00:00Z","v":402,"vw":19.5},{"c":19.5,"h":19.5,"l":19.4791,"n":4,"o":19.4791,"t":"2026-10-20T18:30:00Z","v":508,"vw":19.49582},{"c":19.4848,"h":19.52,"l":19.4848,"n":23,"o":19.5,"t":"2026-10-20T18:45:00Z","v":2941,"vw":19.50015},{"c":19.49,"h":19.54,"l":19.49,"n":5,"o":19.54,"t":"2026-10-20T19:00:00Z","v":1325,"vw":19.495891},{"c":19.53,"h":19.53,"l":19.53,"n":2,"o":19.53,"t":"2026-10-20T19:15:00Z","v":230,"vw":19.53},{"c":19.4824,"h":19.5,"l":19.47,"n":20,"o":19.5,"t":"2026-10-20T19:30:00Z","v":4180,"vw":19.490642},{"c":19.53,"h":19.54,"l":19.49,"n":45,"o":19.5,"t":"2026-10-20T19:45:00Z","v":6221,"vw":19.523068},{"c":19.46,"h":19.46,"l":19.46,"n":4,"o":19.46,"t":"2026-10-20T20:00:00Z","v":500,"vw":19.46},{"c":19.53,"h":19.6,"l":19.53,"n":29,"o":19.6,"t":"2026-10-21T13:30:00Z","v":2676,"vw":19.565271},{"c":19.59,"h":19.59,"l":19.585,"n":3,"o":19.585,"t":"2026-10-21T13:45:00Z","v":660,"vw":19.586515},{"c":19.5,"h":19.63,"l":19.5,"n":12,"o":19.63,"t":"2026-10-21T14:00:00Z","v":2842,"vw":19.5975},{"c":19.51,"h":19.52,"l":19.5,"n":27,"o":19.515,"t":"2026-10-21T14:15:00Z","v":3960,"vw":19.512107},{"c":19.51,"h":19.51,"l":19.51,"n":3,"o":19.51,"t":"2026-10-21T14:45:00Z","v":815,"vw":19.51},{"c":19.5215,"h":19.5215,"l":19.52,"n":3,"o":19.52,"t":"2026-10-21T15:00:00Z","v":609,"vw":19.520762},{"c":19.531,"h":19.531,"l":19.52,"n":4,"o":19.52,"t":"2026-10-21T15:15:00Z","v":602,"vw":19.529167},{"c":19.5,"h":19.52,"l":19.5,"n":5,"o":19.52,"t":"2026-10-21T15:30:00Z","v":3125,"vw":19.516005},{"c":19.525,"h":19.525,"l":19.525,"n":2,"o":19.525,"t":"2026-10-21T15:45:00Z","v":223,"vw":19.525},{"c":19.51,"h":19.51,"l":19.51,"n":1,"o":19.51,"t":"2026-10-21T16:00:00Z","v":1383,"vw":19.51},{"c":19.5,"h":19.5,"l":19.5,"n":17,"o":19.5,"t":"2026-10-21T16:15:00Z","v":620,"vw":19.5},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-21T16:30:00Z","v":100,"vw":19.5},{"c":19.5,"h":19.5,"l":19.47,"n":6,"o":19.47,"t":"2026-10-21T16:45:00Z","v":349,"vw":19.489481},{"c":19.48,"h":19.48,"l":19.48,"n":3,"o":19.48,"t":"2026-10-21T17:30:00Z","v":204,"vw":19.48},{"c":19.4748,"h":19.4748,"l":19.4506,"n":9,"o":19.47,"t":"2026-10-21T18:00:00Z","v":1354,"vw":19.463195},{"c":19.4686,"h":19.4686,"l":19.4686,"n":2,"o":19.4686,"t":"2026-10-21T18:15:00Z","v":102,"vw":19.4686},{"c":19.375,"h":19.4,"l":19.375,"n":18,"o":19.385,"t":"2026-10-21T19:00:00Z","v":2377,"vw":19.389},{"c":19.39,"h":19.39,"l":19.37,"n":4,"o":19.37,"t":"2026-10-21T19:15:00Z","v":360,"vw":19.376667},{"c":19.39,"h":19.43,"l":19.37,"n":5,"o":19.43,"t":"2026-10-21T19:45:00Z","v":939,"vw":19.406879},{"c":19.32,"h":19.32,"l":19.32,"n":1,"o":19.32,"t":"2026-10-21T20:00:00Z","v":100,"vw":19.32},{"c":19.545,"h":19.545,"l":19.39,"n":24,"o":19.39,"t":"2026-10-22T13:30:00Z","v":1511,"vw":19.410904},{"c":19.68,"h":19.6897,"l":19.575,"n":12,"o":19.575,"t":"2026-10-22T13:45:00Z","v":1969,"vw":19.636085},{"c":19.74,"h":19.74,"l":19.675,"n":26,"o":19.695,"t":"2026-10-22T14:00:00Z","v":4589,"vw":19.704109},{"c":19.8,"h":19.82,"l":19.69,"n":12,"o":19.7699,"t":"2026-10-22T14:15:00Z","v":1861,"vw":19.77554},{"c":19.75,"h":19.77,"l":19.72,"n":28,"o":19.77,"t":"2026-10-22T14:30:00Z","v":11944,"vw":19.739072},{"c":19.79,"h":19.79,"l":19.75,"n":15,"o":19.75,"t":"2026-10-22T14:45:00Z","v":6853,"vw":19.759227},{"c":19.76,"h":19.76,"l":19.745,"n":9,"o":19.745,"t":"2026-10-22T15:00:00Z","v":869,"vw":19.756524},{"c":19.72,"h":19.74,"l":19.72,"n":14,"o":19.74,"t":"2026-10-22T15:30:00Z","v":2245,"vw":19.732857},{"c":19.75,"h":19.75,"l":19.725,"n":8,"o":19.725,"t":"2026-10-22T15:45:00Z","v":1912,"vw":19.728573},{"c":19.73,"h":19.73,"l":19.73,"n":2,"o":19.73,"t":"2026-10-22T16:15:00Z","v":200,"vw":19.73},{"c":19.79,"h":19.79,"l":19.79,"n":2,"o":19.79,"t":"2026-10-22T16:45:00Z","v":400,"vw":19.79},{"c":19.74,"h":19.77,"l":19.74,"n":18,"o":19.77,"t":"2026-10-22T17:00:00Z","v":3894,"vw":19.74441},{"c":19.81,"h":19.82,"l":19.745,"n":14,"o":19.745,"t":"2026-10-22T17:30:00Z","v":1864,"vw":19.805526},{"c":19.82,"h":19.82,"l":19.82,"n":1,"o":19.82,"t":"2026-10-22T17:45:00Z","v":118,"vw":19.82},{"c":19.82,"h":19.82,"l":19.82,"n":14,"o":19.82,"t":"2026-10-22T18:00:00Z","v":2386,"vw":19.82},{"c":19.82,"h":19.82,"l":19.82,"n":1,"o":19.82,"t":"2026-10-22T18:15:00Z","v":1000,"vw":19.82},{"c":19.83,"h":19.83,"l":19.8,"n":4,"o":19.8,"t":"2026-10-22T18:45:00Z","v":1751,"vw":19.808571},{"c":19.88,"h":19.88,"l":19.83,"n":9,"o":19.83,"t":"2026-10-22T19:00:00Z","v":1700,"vw":19.874706},{"c":19.87,"h":19.875,"l":19.815,"n":30,"o":19.815,"t":"2026-10-22T19:15:00Z","v":4900,"vw":19.853734},{"c":19.88,"h":19.895,"l":19.87,"n":5,"o":19.88,"t":"2026-10-22T19:30:00Z","v":751,"vw":19.877333},{"c":19.87,"h":19.88,"l":19.87,"n":17,"o":19.87,"t":"2026-10-22T19:45:00Z","v":2115,"vw":19.871793}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.125,"strike":25.58677398667711,"iv":1.2588577423322462,"gamma":0.04946316141171715,"theta":-0.042900947172541684,"vega":0.01944318824616163,"rho":0.0037867083283100364,"breakevenPct":34.41779967329792},{"delta":0.35,"premium":1.125,"strike":23.079184180105734,"iv":0.9876888694536511,"gamma":0.06711281401119559,"theta":-0.03608742633318063,"vega":0.020714352585025016,"rho":0.004556680977956964,"breakevenPct":21.799217902928394},{"delta":0.4,"premium":1.125,"strike":21.70082565377992,"iv":0.8032380798930902,"gamma":0.08663274547743997,"theta":-0.030769007890930018,"vega":0.021572355090072666,"rho":0.005324560347294616,"breakevenPct":14.8631035002663},{"delta":0.45,"premium":1.1379203822163093,"strike":20.827728237115874,"iv":0.6727828893828652,"gamma":0.10570410005988952,"theta":-0.026615096427033098,"vega":0.022059432473608007,"rho":0.006082623685512973,"breakevenPct":10.534558928212201},{"delta":0.5,"premium":1.1801272064221064,"strike":20.26497058103858,"iv":0.5893981877981981,"gamma":0.12183020732780278,"theta":-0.023697875961080285,"vega":0.022206190749773227,"rho":0.006820632604941873,"breakevenPct":7.915066210387812},{"delta":0.55,"premium":1.2638720682385098,"strike":19.8175083764614,"iv":0.5345356150989137,"gamma":0.13127933718435494,"theta":-0.021489608827699944,"vega":0.021913418428826534,"rho":0.007533016820626494,"breakevenPct":6.0847839932162024},{"delta":0.6,"premium":1.3845774259375965,"strike":19.472635925892583,"iv":0.5050519983608127,"gamma":0.13478730057476743,"theta":-0.019912167516550283,"vega":0.02122955231146226,"rho":0.008222600205753975,"breakevenPct":4.95674032985869},{"delta":0.65,"premium":1.5052827836366836,"strike":19.12776347532376,"iv":0.47556838162271164,"gamma":0.13829526396517994,"theta":-0.018334726205400616,"vega":0.020545686194097985,"rho":0.008912183590881457,"breakevenPct":3.828696666501173},{"delta":0.7,"premium":1.62504983948548,"strike":18.84990032102904,"iv":0.44369563341180795,"gamma":0.1353267384498412,"theta":-0.01632483639634717,"vega":0.018943325783079033,"rho":0.00960954777463293,"breakevenPct":3.0331325193713896},{"delta":0.75,"premium":1.744264726981216,"strike":18.61147054603757,"iv":0.41041693807400126,"gamma":0.1285469530381274,"theta":-0.014060460917466553,"vega":0.016800453295625146,"rho":0.010311490773570988,"breakevenPct":2.4332246707399543},{"delta":0.8,"premium":1.8634796144769519,"strike":18.373040771046096,"iv":0.3771382427361945,"gamma":0.12176716762641361,"theta":-0.011796085438585936,"vega":0.01465758080817126,"rho":0.011013433772509046,"breakevenPct":1.8333168221085194},{"delta":0.85,"premium":1.9826945019726876,"strike":18.134610996054626,"iv":0.34385954739838787,"gamma":0.11498738221469984,"theta":-0.009531709959705325,"vega":0.012514708320717379,"rho":0.011715376771447102,"breakevenPct":1.233408973477086},{"delta":0.9,"premium":2.684266820463396,"strike":17.33235071530169,"iv":0.36954053422467725,"gamma":0.09069539481547273,"theta":-0.007053569696067416,"vega":0.009490407649094673,"rho":0.011970328584849126,"breakevenPct":0.7267314930661187}],"put":[{"delta":0.15,"premium":1.125,"strike":13.089925212485765,"iv":1.9692558238302265,"gamma":0.021208403115816274,"theta":-0.0438521281330946,"vega":0.013037675113776993,"rho":-0.0032845920015893773,"breakevenPct":39.79063610226465},{"delta":0.2,"premium":1.125,"strike":15.334296653926792,"iv":1.4647384557475784,"gamma":0.034395700320595246,"theta":-0.038884828639794006,"vega":0.01564223669645343,"rho":-0.004088851598477303,"breakevenPct":28.49661006870506},{"delta":0.25,"premium":1.125,"strike":16.90559594587143,"iv":1.1391486787753875,"gamma":0.050020430832091164,"theta":-0.03419877061293037,"vega":0.01776496943220445,"rho":-0.004895921232294959,"breakevenPct":20.58958773627767},{"delta":0.3,"premium":1.1496126466239225,"strike":17.984505864956905,"iv":0.9337422532922125,"gamma":0.06661200000761291,"theta":-0.0305102415009345,"vega":0.019444759487271205,"rho":-0.005723669465339709,"breakevenPct":15.28419994598995},{"delta":0.35,"premium":1.1862511367292985,"strike":18.725022734585973,"iv":0.7984658748115734,"gamma":0.08371414379656869,"theta":-0.027400741075018404,"vega":0.020647289635186628,"rho":-0.00656154911064033,"breakevenPct":11.742174505808745},{"delta":0.4,"premium":1.2605718555345315,"strike":19.30285927767266,"iv":0.7077642805352677,"gamma":0.09788302524266211,"theta":-0.025055007657898976,"vega":0.021447076090322835,"rho":-0.007426047951510439,"breakevenPct":9.208404594669295},{"delta":0.45,"premium":1.3572842155433085,"strike":19.786421077716543,"iv":0.6430892703205653,"gamma":0.11029747047698288,"theta":-0.023160392697486088,"vega":0.022010603644034128,"rho":-0.008306351619081208,"breakevenPct":7.261718067585694},{"delta":0.5,"premium":1.5134112904330408,"strike":20.22682258086608,"iv":0.6046808993301364,"gamma":0.11703571206111824,"theta":-0.0217317270829276,"vega":0.02212722356325735,"rho":-0.0092274731869408,"breakevenPct":5.831204947448985},{"delta":0.55,"premium":1.7165403488460167,"strike":20.633080697692034,"iv":0.5870516256812315,"gamma":0.11928360422634045,"theta":-0.0206716661737926,"vega":0.021890302355258007,"rho":-0.01018088511049212,"breakevenPct":4.809027944334201},{"delta":0.6,"premium":1.9150961886409374,"strike":21.030192377281875,"iv":0.5677981866073681,"gamma":0.12132947281191156,"theta":-0.019476729734330785,"vega":0.021552145881972743,"rho":-0.011130421859859102,"breakevenPct":3.809864088319665},{"delta":0.65,"premium":2.070996900028994,"strike":21.34199380005799,"iv":0.533395901492757,"gamma":0.12149103573642984,"theta":-0.017023788037407367,"vega":0.020269752187438966,"rho":-0.012043814250900604,"breakevenPct":3.025347470189531},{"delta":0.7,"premium":2.2268976114170504,"strike":21.653795222834102,"iv":0.49899361637814577,"gamma":0.12165259866094813,"theta":-0.014570846340483952,"vega":0.01898735849290519,"rho":-0.012957206641942103,"breakevenPct":2.240830852059398},{"delta":0.75,"premium":2.382798322805107,"strike":21.965596645610216,"iv":0.4645913312635346,"gamma":0.12181416158546642,"theta":-0.012117904643560532,"vega":0.01770496479837141,"rho":-0.013870599032983603,"breakevenPct":1.4563142339292634},{"delta":0.8,"premium":3.725688073394496,"strike":23.325688073394495,"iv":0.5985733944954129,"gamma":0.08410733944954127,"theta":-0.014055963302752293,"vega":0.015674311926605504,"rho":-0.01567253226032948,"breakevenPct":1.3697527198800235},{"delta":0.85,"premium":7.311111111111109,"strike":26.911111111111108,"iv":0.9133688888888887,"gamma":0.04565111111111113,"theta":-0.017919999999999995,"vega":0.013044444444444445,"rho":-0.01927108884824349,"breakevenPct":1.3697527198800235}]},"raw":{"call":[{"delta":0.3,"premium":1.125,"strike":25.58677398667711,"iv":1.2588577423322462,"gamma":0.04946316141171715,"theta":-0.042900947172541684,"vega":0.01944318824616163,"rho":0.0037867083283100364,"breakevenPct":34.41779967329792},{"delta":0.35,"premium":1.125,"strike":23.079184180105734,"iv":0.9876888694536511,"gamma":0.06711281401119559,"theta":-0.03608742633318063,"vega":0.020714352585025016,"rho":0.004556680977956964,"breakevenPct":21.799217902928394},{"delta":0.4,"premium":1.125,"strike":21.70082565377992,"iv":0.8032380798930902,"gamma":0.08663274547743997,"theta":-0.030769007890930018,"vega":0.021572355090072666,"rho":0.005324560347294616,"breakevenPct":14.8631035002663},{"delta":0.45,"premium":1.1379203822163093,"strike":20.827728237115874,"iv":0.6727828893828652,"gamma":0.10570410005988952,"theta":-0.026615096427033098,"vega":0.022059432473608007,"rho":0.006082623685512973,"breakevenPct":10.534558928212201},{"delta":0.5,"premium":1.1801272064221064,"strike":20.26497058103858,"iv":0.5893981877981981,"gamma":0.12183020732780278,"theta":-0.023697875961080285,"vega":0.022206190749773227,"rho":0.006820632604941873,"breakevenPct":7.915066210387812},{"delta":0.55,"premium":1.2638720682385098,"strike":19.8175083764614,"iv":0.5345356150989137,"gamma":0.13127933718435494,"theta":-0.021489608827699944,"vega":0.021913418428826534,"rho":0.007533016820626494,"breakevenPct":6.0847839932162024},{"delta":0.6,"premium":1.3845774259375965,"strike":19.472635925892583,"iv":0.5050519983608127,"gamma":0.13478730057476743,"theta":-0.019912167516550283,"vega":0.02122955231146226,"rho":0.008222600205753975,"breakevenPct":4.95674032985869},{"delta":0.65,"premium":1.5052827836366836,"strike":19.12776347532376,"iv":0.47556838162271164,"gamma":0.13829526396517994,"theta":-0.018334726205400616,"vega":0.020545686194097985,"rho":0.008912183590881457,"breakevenPct":3.828696666501173},{"delta":0.7,"premium":1.62504983948548,"strike":18.84990032102904,"iv":0.44369563341180795,"gamma":0.1353267384498412,"theta":-0.01632483639634717,"vega":0.018943325783079033,"rho":0.00960954777463293,"breakevenPct":3.0331325193713896},{"delta":0.75,"premium":1.744264726981216,"strike":18.61147054603757,"iv":0.41041693807400126,"gamma":0.1285469530381274,"theta":-0.014060460917466553,"vega":0.016800453295625146,"rho":0.010311490773570988,"breakevenPct":2.4332246707399543},{"delta":0.8,"premium":1.8634796144769519,"strike":18.373040771046096,"iv":0.3771382427361945,"gamma":0.12176716762641361,"theta":-0.011796085438585936,"vega":0.01465758080817126,"rho":0.011013433772509046,"breakevenPct":1.8333168221085194},{"delta":0.85,"premium":1.9826945019726876,"strike":18.134610996054626,"iv":0.34385954739838787,"gamma":0.11498738221469984,"theta":-0.009531709959705325,"vega":0.012514708320717379,"rho":0.011715376771447102,"breakevenPct":1.233408973477086},{"delta":0.9,"premium":2.684266820463396,"strike":17.33235071530169,"iv":0.36954053422467725,"gamma":0.09069539481547273,"theta":-0.007053569696067416,"vega":0.009490407649094673,"rho":0.011970328584849126,"breakevenPct":0.7267314930661187}],"put":[{"delta":0.15,"premium":1.125,"strike":13.089925212485765,"iv":1.9692558238302265,"gamma":0.021208403115816274,"theta":-0.0438521281330946,"vega":0.013037675113776993,"rho":-0.0032845920015893773,"breakevenPct":39.79063610226465},{"delta":0.2,"premium":1.125,"strike":15.334296653926792,"iv":1.4647384557475784,"gamma":0.034395700320595246,"theta":-0.038884828639794006,"vega":0.01564223669645343,"rho":-0.004088851598477303,"breakevenPct":28.49661006870506},{"delta":0.25,"premium":1.125,"strike":16.90559594587143,"iv":1.1391486787753875,"gamma":0.050020430832091164,"theta":-0.03419877061293037,"vega":0.01776496943220445,"rho":-0.004895921232294959,"breakevenPct":20.58958773627767},{"delta":0.3,"premium":1.1496126466239225,"strike":17.984505864956905,"iv":0.9337422532922125,"gamma":0.06661200000761291,"theta":-0.0305102415009345,"vega":0.019444759487271205,"rho":-0.005723669465339709,"breakevenPct":15.28419994598995},{"delta":0.35,"premium":1.1862511367292985,"strike":18.725022734585973,"iv":0.7984658748115734,"gamma":0.08371414379656869,"theta":-0.027400741075018404,"vega":0.020647289635186628,"rho":-0.00656154911064033,"breakevenPct":11.742174505808745},{"delta":0.4,"premium":1.2605718555345315,"strike":19.30285927767266,"iv":0.7077642805352677,"gamma":0.09788302524266211,"theta":-0.025055007657898976,"vega":0.021447076090322835,"rho":-0.007426047951510439,"breakevenPct":9.208404594669295},{"delta":0.45,"premium":1.3572842155433085,"strike":19.786421077716543,"iv":0.6430892703205653,"gamma":0.11029747047698288,"theta":-0.023160392697486088,"vega":0.022010603644034128,"rho":-0.008306351619081208,"breakevenPct":7.261718067585694},{"delta":0.5,"premium":1.5134112904330408,"strike":20.22682258086608,"iv":0.6046808993301364,"gamma":0.11703571206111824,"theta":-0.0217317270829276,"vega":0.02212722356325735,"rho":-0.0092274731869408,"breakevenPct":5.831204947448985},{"delta":0.55,"premium":1.7165403488460167,"strike":20.633080697692034,"iv":0.5870516256812315,"gamma":0.11928360422634045,"theta":-0.0206716661737926,"vega":0.021890302355258007,"rho":-0.01018088511049212,"breakevenPct":4.809027944334201},{"delta":0.6,"premium":1.9150961886409374,"strike":21.030192377281875,"iv":0.5677981866073681,"gamma":0.12132947281191156,"theta":-0.019476729734330785,"vega":0.021552145881972743,"rho":-0.011130421859859102,"breakevenPct":3.809864088319665},{"delta":0.65,"premium":2.070996900028994,"strike":21.34199380005799,"iv":0.533395901492757,"gamma":0.12149103573642984,"theta":-0.017023788037407367,"vega":0.020269752187438966,"rho":-0.012043814250900604,"breakevenPct":3.025347470189531},{"delta":0.7,"premium":2.2268976114170504,"strike":21.653795222834102,"iv":0.49899361637814577,"gamma":0.12165259866094813,"theta":-0.014570846340483952,"vega":0.01898735849290519,"rho":-0.012957206641942103,"breakevenPct":2.240830852059398},{"delta":0.75,"premium":2.382798322805107,"strike":21.965596645610216,"iv":0.4645913312635346,"gamma":0.12181416158546642,"theta":-0.012117904643560532,"vega":0.01770496479837141,"rho":-0.013870599032983603,"breakevenPct":1.4563142339292634},{"delta":0.8,"premium":3.725688073394496,"strike":23.325688073394495,"iv":0.5985733944954129,"gamma":0.08410733944954127,"theta":-0.014055963302752293,"vega":0.015674311926605504,"rho":-0.01567253226032948,"breakevenPct":1.3697527198800235},{"delta":0.85,"premium":7.311111111111109,"strike":26.911111111111108,"iv":0.9133688888888887,"gamma":0.04565111111111113,"theta":-0.017919999999999995,"vega":0.013044444444444445,"rho":-0.01927108884824349,"breakevenPct":1.3697527198800235}]}},"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"}}