{"symbol":"UAE","url":"https://intraalpha.com/companies/UAE","capturedAt":"2026-10-23T00:42:27.922Z","state":"partial","quote":{"symbol":"UAE","last_price":19.27,"prev_close":19.72,"regular_close":19.27,"change":-0.45,"change_pct":-2.2819,"regular_change":-0.45,"regular_change_pct":-2.2819,"extended_change":0,"extended_change_pct":0,"bid":18.66,"ask":20.2,"bid_size":300,"ask_size":100,"volume":238995,"vwap":19.32176,"open":19.46,"high":19.49,"low":19.24,"close":19.27,"trade_count":2017,"last_trade_at":"2026-10-22T20:00:00.075660897Z","last_quote_at":"2026-10-22T23:56:48.450791711Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:42:13.554438078-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:14.979Z","bars":[{"c":19.6143,"h":19.6143,"l":19.6,"n":24,"o":19.6,"t":"2026-10-16T13:30:00Z","v":1823,"vw":19.601031},{"c":19.585,"h":19.59,"l":19.585,"n":3,"o":19.59,"t":"2026-10-16T13:35:00Z","v":1501,"vw":19.585333},{"c":19.605,"h":19.615,"l":19.6,"n":38,"o":19.61,"t":"2026-10-16T13:45:00Z","v":1141,"vw":19.61},{"c":19.605,"h":19.605,"l":19.605,"n":11,"o":19.605,"t":"2026-10-16T13:50:00Z","v":681,"vw":19.605},{"c":19.615,"h":19.615,"l":19.61,"n":31,"o":19.61,"t":"2026-10-16T13:55:00Z","v":1717,"vw":19.611154},{"c":19.615,"h":19.62,"l":19.615,"n":40,"o":19.615,"t":"2026-10-16T14:00:00Z","v":3259,"vw":19.619123},{"c":19.62,"h":19.62,"l":19.615,"n":21,"o":19.615,"t":"2026-10-16T14:05:00Z","v":5079,"vw":19.615746},{"c":19.625,"h":19.625,"l":19.615,"n":36,"o":19.615,"t":"2026-10-16T14:10:00Z","v":1548,"vw":19.61875},{"c":19.615,"h":19.62,"l":19.615,"n":18,"o":19.615,"t":"2026-10-16T14:15:00Z","v":2053,"vw":19.616389},{"c":19.63,"h":19.6303,"l":19.63,"n":17,"o":19.6303,"t":"2026-10-16T14:20:00Z","v":889,"vw":19.630069},{"c":19.625,"h":19.625,"l":19.625,"n":4,"o":19.625,"t":"2026-10-16T14:25:00Z","v":600,"vw":19.625},{"c":19.63,"h":19.63,"l":19.62,"n":2,"o":19.62,"t":"2026-10-16T14:30:00Z","v":209,"vw":19.624785},{"c":19.645,"h":19.65,"l":19.64,"n":17,"o":19.65,"t":"2026-10-16T14:40:00Z","v":10124,"vw":19.649049},{"c":19.645,"h":19.65,"l":19.645,"n":10,"o":19.65,"t":"2026-10-16T14:45:00Z","v":750,"vw":19.64625},{"c":19.655,"h":19.665,"l":19.655,"n":14,"o":19.665,"t":"2026-10-16T14:50:00Z","v":814,"vw":19.659194},{"c":19.64,"h":19.65,"l":19.635,"n":15,"o":19.65,"t":"2026-10-16T15:05:00Z","v":1161,"vw":19.643125},{"c":19.615,"h":19.635,"l":19.615,"n":17,"o":19.63,"t":"2026-10-16T15:20:00Z","v":1400,"vw":19.625162},{"c":19.635,"h":19.635,"l":19.625,"n":21,"o":19.63,"t":"2026-10-16T15:25:00Z","v":2798,"vw":19.62961},{"c":19.625,"h":19.625,"l":19.625,"n":1,"o":19.625,"t":"2026-10-16T15:30:00Z","v":100,"vw":19.625},{"c":19.625,"h":19.63,"l":19.625,"n":18,"o":19.63,"t":"2026-10-16T15:35:00Z","v":1366,"vw":19.629231},{"c":19.625,"h":19.63,"l":19.625,"n":14,"o":19.625,"t":"2026-10-16T15:40:00Z","v":16861,"vw":19.629673},{"c":19.605,"h":19.62,"l":19.605,"n":12,"o":19.62,"t":"2026-10-16T15:45:00Z","v":944,"vw":19.60875},{"c":19.605,"h":19.605,"l":19.605,"n":5,"o":19.605,"t":"2026-10-16T15:50:00Z","v":450,"vw":19.605},{"c":19.59,"h":19.59,"l":19.59,"n":13,"o":19.59,"t":"2026-10-16T15:55:00Z","v":475,"vw":19.59},{"c":19.575,"h":19.5949,"l":19.575,"n":17,"o":19.5949,"t":"2026-10-16T16:00:00Z","v":2309,"vw":19.581841},{"c":19.585,"h":19.585,"l":19.565,"n":61,"o":19.575,"t":"2026-10-16T16:05:00Z","v":26125,"vw":19.570796},{"c":19.59,"h":19.59,"l":19.585,"n":11,"o":19.585,"t":"2026-10-16T16:10:00Z","v":922,"vw":19.585875},{"c":19.585,"h":19.6,"l":19.585,"n":9,"o":19.6,"t":"2026-10-16T16:15:00Z","v":1202,"vw":19.594167},{"c":19.59,"h":19.6,"l":19.59,"n":36,"o":19.59,"t":"2026-10-16T16:20:00Z","v":3743,"vw":19.590951},{"c":19.585,"h":19.585,"l":19.585,"n":5,"o":19.585,"t":"2026-10-16T16:25:00Z","v":208,"vw":19.585},{"c":19.565,"h":19.58,"l":19.565,"n":9,"o":19.58,"t":"2026-10-16T16:30:00Z","v":775,"vw":19.578026},{"c":19.565,"h":19.565,"l":19.565,"n":6,"o":19.565,"t":"2026-10-16T16:35:00Z","v":660,"vw":19.565},{"c":19.545,"h":19.56,"l":19.53,"n":62,"o":19.56,"t":"2026-10-16T16:40:00Z","v":6694,"vw":19.540975},{"c":19.55,"h":19.555,"l":19.545,"n":37,"o":19.545,"t":"2026-10-16T16:45:00Z","v":2647,"vw":19.549557},{"c":19.5401,"h":19.555,"l":19.54,"n":6,"o":19.545,"t":"2026-10-16T16:50:00Z","v":482,"vw":19.544247},{"c":19.53,"h":19.555,"l":19.53,"n":36,"o":19.555,"t":"2026-10-16T17:00:00Z","v":1994,"vw":19.532143},{"c":19.525,"h":19.525,"l":19.52,"n":16,"o":19.52,"t":"2026-10-16T17:05:00Z","v":533,"vw":19.5225},{"c":19.525,"h":19.525,"l":19.525,"n":2,"o":19.525,"t":"2026-10-16T17:10:00Z","v":103,"vw":19.525},{"c":19.52,"h":19.525,"l":19.52,"n":6,"o":19.525,"t":"2026-10-16T17:15:00Z","v":578,"vw":19.522951},{"c":19.52,"h":19.52,"l":19.515,"n":5,"o":19.515,"t":"2026-10-16T17:20:00Z","v":211,"vw":19.5175},{"c":19.535,"h":19.535,"l":19.525,"n":4,"o":19.525,"t":"2026-10-16T17:25:00Z","v":450,"vw":19.530556},{"c":19.53,"h":19.545,"l":19.525,"n":31,"o":19.535,"t":"2026-10-16T17:35:00Z","v":3608,"vw":19.530991},{"c":19.55,"h":19.55,"l":19.545,"n":3,"o":19.545,"t":"2026-10-16T17:40:00Z","v":325,"vw":19.547},{"c":19.51,"h":19.51,"l":19.51,"n":10,"o":19.51,"t":"2026-10-16T17:55:00Z","v":218,"vw":19.51},{"c":19.48,"h":19.51,"l":19.48,"n":10,"o":19.51,"t":"2026-10-16T18:00:00Z","v":752,"vw":19.492857},{"c":19.5,"h":19.5,"l":19.5,"n":3,"o":19.5,"t":"2026-10-16T18:05:00Z","v":108,"vw":19.5},{"c":19.482,"h":19.482,"l":19.482,"n":1,"o":19.482,"t":"2026-10-16T18:10:00Z","v":500,"vw":19.482},{"c":19.495,"h":19.495,"l":19.495,"n":1,"o":19.495,"t":"2026-10-16T18:15:00Z","v":100,"vw":19.495},{"c":19.48,"h":19.48,"l":19.48,"n":6,"o":19.48,"t":"2026-10-16T18:25:00Z","v":919,"vw":19.48},{"c":19.495,"h":19.495,"l":19.48,"n":8,"o":19.48,"t":"2026-10-16T18:30:00Z","v":723,"vw":19.486429},{"c":19.475,"h":19.475,"l":19.475,"n":1,"o":19.475,"t":"2026-10-16T18:50:00Z","v":154,"vw":19.475},{"c":19.47,"h":19.475,"l":19.465,"n":5,"o":19.465,"t":"2026-10-16T18:55:00Z","v":660,"vw":19.469167},{"c":19.475,"h":19.485,"l":19.475,"n":19,"o":19.475,"t":"2026-10-16T19:00:00Z","v":1771,"vw":19.479062},{"c":19.47,"h":19.475,"l":19.46,"n":15,"o":19.475,"t":"2026-10-16T19:05:00Z","v":972,"vw":19.470613},{"c":19.475,"h":19.475,"l":19.475,"n":2,"o":19.475,"t":"2026-10-16T19:10:00Z","v":200,"vw":19.475},{"c":19.495,"h":19.495,"l":19.485,"n":16,"o":19.495,"t":"2026-10-16T19:15:00Z","v":1558,"vw":19.49},{"c":19.495,"h":19.495,"l":19.495,"n":2,"o":19.495,"t":"2026-10-16T19:20:00Z","v":200,"vw":19.495},{"c":19.5,"h":19.5,"l":19.5,"n":13,"o":19.5,"t":"2026-10-16T19:25:00Z","v":1640,"vw":19.5},{"c":19.515,"h":19.515,"l":19.515,"n":6,"o":19.515,"t":"2026-10-16T19:30:00Z","v":655,"vw":19.515},{"c":19.5099,"h":19.5099,"l":19.5099,"n":2,"o":19.5099,"t":"2026-10-16T19:35:00Z","v":246,"vw":19.5099},{"c":19.495,"h":19.505,"l":19.495,"n":5,"o":19.505,"t":"2026-10-16T19:40:00Z","v":697,"vw":19.496608},{"c":19.505,"h":19.505,"l":19.49,"n":12,"o":19.49,"t":"2026-10-16T19:45:00Z","v":1111,"vw":19.4975},{"c":19.52,"h":19.52,"l":19.515,"n":19,"o":19.52,"t":"2026-10-16T19:50:00Z","v":1836,"vw":19.515625},{"c":19.535,"h":19.535,"l":19.525,"n":15,"o":19.525,"t":"2026-10-16T19:55:00Z","v":1551,"vw":19.527875},{"c":19.52,"h":19.52,"l":19.52,"n":3,"o":19.52,"t":"2026-10-16T20:00:00Z","v":10060,"vw":19.52},{"c":19.13,"h":19.13,"l":19.13,"n":2,"o":19.13,"t":"2026-10-16T23:00:00Z","v":262,"vw":19.13},{"c":19.49,"h":19.49,"l":19.49,"n":2,"o":19.49,"t":"2026-10-19T08:00:00Z","v":153,"vw":19.49},{"c":19.55,"h":19.6,"l":19.55,"n":19,"o":19.6,"t":"2026-10-19T13:30:00Z","v":5177,"vw":19.593583},{"c":19.58,"h":19.59,"l":19.579,"n":38,"o":19.59,"t":"2026-10-19T13:35:00Z","v":25825,"vw":19.589489},{"c":19.59,"h":19.59,"l":19.57,"n":13,"o":19.57,"t":"2026-10-19T13:40:00Z","v":1776,"vw":19.587006},{"c":19.57,"h":19.6001,"l":19.57,"n":36,"o":19.6001,"t":"2026-10-19T13:45:00Z","v":1577,"vw":19.578628},{"c":19.58,"h":19.58,"l":19.57,"n":2,"o":19.57,"t":"2026-10-19T13:50:00Z","v":296,"vw":19.573378},{"c":19.56,"h":19.57,"l":19.56,"n":10,"o":19.57,"t":"2026-10-19T14:00:00Z","v":460,"vw":19.564944},{"c":19.57,"h":19.57,"l":19.57,"n":3,"o":19.57,"t":"2026-10-19T14:05:00Z","v":300,"vw":19.57},{"c":19.595,"h":19.6,"l":19.575,"n":17,"o":19.575,"t":"2026-10-19T14:10:00Z","v":6741,"vw":19.596817},{"c":19.615,"h":19.615,"l":19.6,"n":17,"o":19.6,"t":"2026-10-19T14:15:00Z","v":1672,"vw":19.609847},{"c":19.58,"h":19.61,"l":19.57,"n":32,"o":19.61,"t":"2026-10-19T14:20:00Z","v":3895,"vw":19.588756},{"c":19.56,"h":19.5781,"l":19.56,"n":7,"o":19.5781,"t":"2026-10-19T14:25:00Z","v":599,"vw":19.568119},{"c":19.56,"h":19.56,"l":19.56,"n":14,"o":19.56,"t":"2026-10-19T14:30:00Z","v":525,"vw":19.56},{"c":19.5598,"h":19.585,"l":19.5598,"n":36,"o":19.585,"t":"2026-10-19T14:50:00Z","v":3506,"vw":19.566136},{"c":19.59,"h":19.59,"l":19.56,"n":13,"o":19.56,"t":"2026-10-19T14:55:00Z","v":837,"vw":19.571875},{"c":19.5951,"h":19.5951,"l":19.58,"n":31,"o":19.58,"t":"2026-10-19T15:00:00Z","v":2389,"vw":19.58664},{"c":19.6,"h":19.6,"l":19.595,"n":6,"o":19.595,"t":"2026-10-19T15:05:00Z","v":502,"vw":19.596},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-19T15:10:00Z","v":100,"vw":19.6},{"c":19.595,"h":19.595,"l":19.595,"n":2,"o":19.595,"t":"2026-10-19T15:15:00Z","v":101,"vw":19.595},{"c":19.595,"h":19.6001,"l":19.5925,"n":8,"o":19.6001,"t":"2026-10-19T15:20:00Z","v":1603,"vw":19.597555},{"c":19.58,"h":19.6,"l":19.55,"n":14,"o":19.6,"t":"2026-10-19T15:30:00Z","v":1355,"vw":19.580579},{"c":19.605,"h":19.605,"l":19.59,"n":17,"o":19.59,"t":"2026-10-19T15:35:00Z","v":1103,"vw":19.598251},{"c":19.61,"h":19.61,"l":19.605,"n":5,"o":19.605,"t":"2026-10-19T15:40:00Z","v":243,"vw":19.6075},{"c":19.58,"h":19.595,"l":19.58,"n":12,"o":19.595,"t":"2026-10-19T15:45:00Z","v":1353,"vw":19.5875},{"c":19.6,"h":19.6,"l":19.59,"n":13,"o":19.59,"t":"2026-10-19T15:55:00Z","v":1059,"vw":19.595},{"c":19.595,"h":19.6,"l":19.58,"n":20,"o":19.6,"t":"2026-10-19T16:00:00Z","v":1065,"vw":19.585},{"c":19.6,"h":19.6,"l":19.6,"n":6,"o":19.6,"t":"2026-10-19T16:05:00Z","v":180,"vw":19.6},{"c":19.6,"h":19.6,"l":19.5728,"n":3,"o":19.5728,"t":"2026-10-19T16:10:00Z","v":376,"vw":19.590208},{"c":19.58,"h":19.585,"l":19.58,"n":2,"o":19.585,"t":"2026-10-19T16:15:00Z","v":403,"vw":19.583759},{"c":19.58,"h":19.58,"l":19.56,"n":62,"o":19.56,"t":"2026-10-19T16:20:00Z","v":4140,"vw":19.568298},{"c":19.58,"h":19.58,"l":19.58,"n":2,"o":19.58,"t":"2026-10-19T16:25:00Z","v":200,"vw":19.58},{"c":19.58,"h":19.58,"l":19.575,"n":4,"o":19.575,"t":"2026-10-19T16:30:00Z","v":341,"vw":19.576534},{"c":19.57,"h":19.57,"l":19.57,"n":1,"o":19.57,"t":"2026-10-19T16:40:00Z","v":593,"vw":19.57},{"c":19.56,"h":19.57,"l":19.56,"n":9,"o":19.57,"t":"2026-10-19T16:45:00Z","v":820,"vw":19.564375},{"c":19.57,"h":19.57,"l":19.57,"n":1,"o":19.57,"t":"2026-10-19T16:50:00Z","v":100,"vw":19.57},{"c":19.5501,"h":19.5501,"l":19.5501,"n":1,"o":19.5501,"t":"2026-10-19T16:55:00Z","v":100,"vw":19.5501},{"c":19.56,"h":19.56,"l":19.56,"n":3,"o":19.56,"t":"2026-10-19T17:05:00Z","v":200,"vw":19.56},{"c":19.56,"h":19.56,"l":19.56,"n":6,"o":19.56,"t":"2026-10-19T17:10:00Z","v":130,"vw":19.56},{"c":19.57,"h":19.57,"l":19.57,"n":7,"o":19.57,"t":"2026-10-19T17:15:00Z","v":514,"vw":19.57},{"c":19.57,"h":19.57,"l":19.57,"n":4,"o":19.57,"t":"2026-10-19T17:20:00Z","v":680,"vw":19.57},{"c":19.565,"h":19.565,"l":19.56,"n":2,"o":19.56,"t":"2026-10-19T17:25:00Z","v":497,"vw":19.561509},{"c":19.565,"h":19.565,"l":19.565,"n":1,"o":19.565,"t":"2026-10-19T17:30:00Z","v":168,"vw":19.565},{"c":19.565,"h":19.57,"l":19.56,"n":13,"o":19.56,"t":"2026-10-19T17:40:00Z","v":1968,"vw":19.567973},{"c":19.56,"h":19.5699,"l":19.56,"n":22,"o":19.5699,"t":"2026-10-19T17:45:00Z","v":1065,"vw":19.562415},{"c":19.56,"h":19.56,"l":19.56,"n":6,"o":19.56,"t":"2026-10-19T18:00:00Z","v":316,"vw":19.56},{"c":19.58,"h":19.58,"l":19.56,"n":23,"o":19.56,"t":"2026-10-19T18:25:00Z","v":1401,"vw":19.566896},{"c":19.58,"h":19.58,"l":19.575,"n":8,"o":19.575,"t":"2026-10-19T18:40:00Z","v":619,"vw":19.578636},{"c":19.58,"h":19.58,"l":19.58,"n":2,"o":19.58,"t":"2026-10-19T18:45:00Z","v":200,"vw":19.58},{"c":19.595,"h":19.595,"l":19.595,"n":2,"o":19.595,"t":"2026-10-19T18:55:00Z","v":122,"vw":19.595},{"c":19.595,"h":19.595,"l":19.59,"n":10,"o":19.59,"t":"2026-10-19T19:00:00Z","v":873,"vw":19.59335},{"c":19.595,"h":19.595,"l":19.595,"n":1,"o":19.595,"t":"2026-10-19T19:05:00Z","v":100,"vw":19.595},{"c":19.59,"h":19.605,"l":19.59,"n":30,"o":19.6,"t":"2026-10-19T19:20:00Z","v":2862,"vw":19.599175},{"c":19.595,"h":19.595,"l":19.575,"n":37,"o":19.575,"t":"2026-10-19T19:25:00Z","v":4192,"vw":19.589498},{"c":19.59,"h":19.595,"l":19.59,"n":22,"o":19.595,"t":"2026-10-19T19:30:00Z","v":1859,"vw":19.590325},{"c":19.585,"h":19.585,"l":19.585,"n":1,"o":19.585,"t":"2026-10-19T19:35:00Z","v":128,"vw":19.585},{"c":19.585,"h":19.585,"l":19.5825,"n":6,"o":19.5825,"t":"2026-10-19T19:40:00Z","v":466,"vw":19.584028},{"c":19.59,"h":19.59,"l":19.59,"n":3,"o":19.59,"t":"2026-10-19T19:45:00Z","v":181,"vw":19.59},{"c":19.57,"h":19.585,"l":19.57,"n":9,"o":19.585,"t":"2026-10-19T19:50:00Z","v":1110,"vw":19.57542},{"c":19.61,"h":19.61,"l":19.565,"n":80,"o":19.57,"t":"2026-10-19T19:55:00Z","v":6193,"vw":19.577003},{"c":19.61,"h":19.61,"l":19.61,"n":2,"o":19.61,"t":"2026-10-19T20:00:00Z","v":3600,"vw":19.61},{"c":19.545,"h":19.66,"l":19.535,"n":12,"o":19.66,"t":"2026-10-20T13:30:00Z","v":5758,"vw":19.645991},{"c":19.61,"h":19.61,"l":19.53,"n":18,"o":19.53,"t":"2026-10-20T13:35:00Z","v":1785,"vw":19.562941},{"c":19.575,"h":19.575,"l":19.575,"n":4,"o":19.575,"t":"2026-10-20T13:40:00Z","v":417,"vw":19.575},{"c":19.59,"h":19.59,"l":19.59,"n":6,"o":19.59,"t":"2026-10-20T13:50:00Z","v":477,"vw":19.59},{"c":19.605,"h":19.605,"l":19.605,"n":3,"o":19.605,"t":"2026-10-20T13:55:00Z","v":102,"vw":19.605},{"c":19.61,"h":19.61,"l":19.6012,"n":6,"o":19.6012,"t":"2026-10-20T14:00:00Z","v":582,"vw":19.6077},{"c":19.64,"h":19.64,"l":19.64,"n":4,"o":19.64,"t":"2026-10-20T14:05:00Z","v":387,"vw":19.64},{"c":19.63,"h":19.63,"l":19.63,"n":8,"o":19.63,"t":"2026-10-20T14:10:00Z","v":563,"vw":19.63},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-20T14:15:00Z","v":100,"vw":19.65},{"c":19.695,"h":19.695,"l":19.67,"n":6,"o":19.67,"t":"2026-10-20T14:20:00Z","v":403,"vw":19.68375},{"c":19.7,"h":19.71,"l":19.695,"n":41,"o":19.695,"t":"2026-10-20T14:30:00Z","v":4119,"vw":19.703214},{"c":19.7,"h":19.7,"l":19.69,"n":10,"o":19.69,"t":"2026-10-20T14:35:00Z","v":1234,"vw":19.696111},{"c":19.705,"h":19.705,"l":19.705,"n":1,"o":19.705,"t":"2026-10-20T14:45:00Z","v":100,"vw":19.705},{"c":19.705,"h":19.705,"l":19.705,"n":9,"o":19.705,"t":"2026-10-20T14:50:00Z","v":193,"vw":19.705},{"c":19.702,"h":19.702,"l":19.702,"n":3,"o":19.702,"t":"2026-10-20T14:55:00Z","v":391,"vw":19.702},{"c":19.705,"h":19.71,"l":19.705,"n":16,"o":19.71,"t":"2026-10-20T15:00:00Z","v":745,"vw":19.709194},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-20T15:05:00Z","v":100,"vw":19.7},{"c":19.7,"h":19.7,"l":19.7,"n":12,"o":19.7,"t":"2026-10-20T15:10:00Z","v":344,"vw":19.7},{"c":19.68,"h":19.685,"l":19.68,"n":12,"o":19.685,"t":"2026-10-20T15:20:00Z","v":1947,"vw":19.683482},{"c":19.66,"h":19.68,"l":19.64,"n":33,"o":19.68,"t":"2026-10-20T15:25:00Z","v":3998,"vw":19.651638},{"c":19.66,"h":19.66,"l":19.66,"n":3,"o":19.66,"t":"2026-10-20T15:30:00Z","v":601,"vw":19.66},{"c":19.67,"h":19.67,"l":19.67,"n":4,"o":19.67,"t":"2026-10-20T15:40:00Z","v":176,"vw":19.67},{"c":19.69,"h":19.69,"l":19.69,"n":13,"o":19.69,"t":"2026-10-20T15:55:00Z","v":432,"vw":19.69},{"c":19.69,"h":19.69,"l":19.69,"n":2,"o":19.69,"t":"2026-10-20T16:20:00Z","v":162,"vw":19.69},{"c":19.68,"h":19.68,"l":19.68,"n":3,"o":19.68,"t":"2026-10-20T16:25:00Z","v":141,"vw":19.68},{"c":19.707,"h":19.707,"l":19.707,"n":13,"o":19.707,"t":"2026-10-20T16:35:00Z","v":869,"vw":19.707},{"c":19.685,"h":19.695,"l":19.685,"n":15,"o":19.695,"t":"2026-10-20T16:45:00Z","v":822,"vw":19.69093},{"c":19.67,"h":19.685,"l":19.67,"n":22,"o":19.68,"t":"2026-10-20T16:55:00Z","v":1930,"vw":19.681554},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-20T17:00:00Z","v":200,"vw":19.68},{"c":19.699,"h":19.699,"l":19.699,"n":2,"o":19.699,"t":"2026-10-20T17:20:00Z","v":726,"vw":19.699},{"c":19.695,"h":19.695,"l":19.695,"n":2,"o":19.695,"t":"2026-10-20T17:30:00Z","v":550,"vw":19.695},{"c":19.6919,"h":19.6919,"l":19.6919,"n":3,"o":19.6919,"t":"2026-10-20T17:50:00Z","v":247,"vw":19.6919},{"c":19.7081,"h":19.7081,"l":19.7081,"n":8,"o":19.7081,"t":"2026-10-20T18:00:00Z","v":503,"vw":19.7081},{"c":19.6999,"h":19.6999,"l":19.6999,"n":10,"o":19.6999,"t":"2026-10-20T18:05:00Z","v":386,"vw":19.6999},{"c":19.7,"h":19.7,"l":19.695,"n":4,"o":19.695,"t":"2026-10-20T18:15:00Z","v":422,"vw":19.697066},{"c":19.7,"h":19.705,"l":19.7,"n":9,"o":19.705,"t":"2026-10-20T18:25:00Z","v":581,"vw":19.701881},{"c":19.695,"h":19.695,"l":19.695,"n":4,"o":19.695,"t":"2026-10-20T18:30:00Z","v":346,"vw":19.695},{"c":19.695,"h":19.695,"l":19.695,"n":1,"o":19.695,"t":"2026-10-20T18:35:00Z","v":299,"vw":19.695},{"c":19.695,"h":19.695,"l":19.695,"n":3,"o":19.695,"t":"2026-10-20T18:40:00Z","v":245,"vw":19.695},{"c":19.695,"h":19.695,"l":19.695,"n":2,"o":19.695,"t":"2026-10-20T19:05:00Z","v":101,"vw":19.695},{"c":19.6799,"h":19.69,"l":19.6799,"n":8,"o":19.69,"t":"2026-10-20T19:20:00Z","v":2466,"vw":19.680498},{"c":19.68,"h":19.68,"l":19.6719,"n":5,"o":19.6719,"t":"2026-10-20T19:25:00Z","v":467,"vw":19.674195},{"c":19.69,"h":19.69,"l":19.685,"n":4,"o":19.685,"t":"2026-10-20T19:40:00Z","v":1079,"vw":19.685783},{"c":19.69,"h":19.69,"l":19.685,"n":6,"o":19.685,"t":"2026-10-20T19:45:00Z","v":1234,"vw":19.685766},{"c":19.685,"h":19.685,"l":19.685,"n":1,"o":19.685,"t":"2026-10-20T19:50:00Z","v":174,"vw":19.685},{"c":19.68,"h":19.7,"l":19.68,"n":169,"o":19.69,"t":"2026-10-20T19:55:00Z","v":9918,"vw":19.696742},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-20T20:00:00Z","v":6558,"vw":19.68},{"c":19.7,"h":19.7,"l":19.7,"n":4,"o":19.7,"t":"2026-10-21T13:30:00Z","v":582,"vw":19.7},{"c":19.61,"h":19.61,"l":19.61,"n":12,"o":19.61,"t":"2026-10-21T13:35:00Z","v":1528,"vw":19.61},{"c":19.655,"h":19.66,"l":19.655,"n":5,"o":19.655,"t":"2026-10-21T13:50:00Z","v":620,"vw":19.656849},{"c":19.655,"h":19.655,"l":19.655,"n":1,"o":19.655,"t":"2026-10-21T13:55:00Z","v":100,"vw":19.655},{"c":19.63,"h":19.64,"l":19.63,"n":8,"o":19.64,"t":"2026-10-21T14:10:00Z","v":702,"vw":19.638333},{"c":19.635,"h":19.635,"l":19.635,"n":1,"o":19.635,"t":"2026-10-21T14:15:00Z","v":330,"vw":19.635},{"c":19.635,"h":19.635,"l":19.635,"n":1,"o":19.635,"t":"2026-10-21T14:20:00Z","v":200,"vw":19.635},{"c":19.6601,"h":19.665,"l":19.6601,"n":2,"o":19.665,"t":"2026-10-21T14:25:00Z","v":325,"vw":19.661608},{"c":19.6401,"h":19.67,"l":19.64,"n":38,"o":19.665,"t":"2026-10-21T14:30:00Z","v":3587,"vw":19.652503},{"c":19.63,"h":19.635,"l":19.63,"n":17,"o":19.635,"t":"2026-10-21T14:35:00Z","v":1684,"vw":19.6319},{"c":19.63,"h":19.632,"l":19.63,"n":14,"o":19.63,"t":"2026-10-21T14:40:00Z","v":1002,"vw":19.630561},{"c":19.64,"h":19.64,"l":19.63,"n":7,"o":19.63,"t":"2026-10-21T14:45:00Z","v":1192,"vw":19.632411},{"c":19.64,"h":19.64,"l":19.64,"n":3,"o":19.64,"t":"2026-10-21T14:50:00Z","v":630,"vw":19.64},{"c":19.64,"h":19.64,"l":19.635,"n":2,"o":19.635,"t":"2026-10-21T14:55:00Z","v":200,"vw":19.6375},{"c":19.655,"h":19.66,"l":19.635,"n":29,"o":19.635,"t":"2026-10-21T15:00:00Z","v":3872,"vw":19.643545},{"c":19.6501,"h":19.66,"l":19.6501,"n":47,"o":19.66,"t":"2026-10-21T15:05:00Z","v":3331,"vw":19.657881},{"c":19.6403,"h":19.655,"l":19.64,"n":52,"o":19.655,"t":"2026-10-21T15:10:00Z","v":8451,"vw":19.648546},{"c":19.66,"h":19.66,"l":19.645,"n":44,"o":19.65,"t":"2026-10-21T15:15:00Z","v":2592,"vw":19.651535},{"c":19.685,"h":19.685,"l":19.655,"n":43,"o":19.66,"t":"2026-10-21T15:25:00Z","v":2514,"vw":19.67236},{"c":19.685,"h":19.695,"l":19.685,"n":30,"o":19.695,"t":"2026-10-21T15:30:00Z","v":1620,"vw":19.68915},{"c":19.69,"h":19.69,"l":19.69,"n":10,"o":19.69,"t":"2026-10-21T15:35:00Z","v":1015,"vw":19.69},{"c":19.675,"h":19.68,"l":19.675,"n":15,"o":19.68,"t":"2026-10-21T15:40:00Z","v":1457,"vw":19.67949},{"c":19.675,"h":19.675,"l":19.675,"n":5,"o":19.675,"t":"2026-10-21T15:45:00Z","v":1226,"vw":19.675},{"c":19.675,"h":19.675,"l":19.675,"n":3,"o":19.675,"t":"2026-10-21T15:50:00Z","v":332,"vw":19.675},{"c":19.67,"h":19.67,"l":19.67,"n":13,"o":19.67,"t":"2026-10-21T16:05:00Z","v":536,"vw":19.67},{"c":19.665,"h":19.665,"l":19.665,"n":1,"o":19.665,"t":"2026-10-21T16:20:00Z","v":100,"vw":19.665},{"c":19.665,"h":19.665,"l":19.665,"n":3,"o":19.665,"t":"2026-10-21T16:25:00Z","v":200,"vw":19.665},{"c":19.69,"h":19.69,"l":19.67,"n":9,"o":19.67,"t":"2026-10-21T16:35:00Z","v":336,"vw":19.68},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-21T16:40:00Z","v":100,"vw":19.68},{"c":19.67,"h":19.67,"l":19.67,"n":3,"o":19.67,"t":"2026-10-21T16:45:00Z","v":212,"vw":19.67},{"c":19.675,"h":19.675,"l":19.675,"n":4,"o":19.675,"t":"2026-10-21T16:55:00Z","v":269,"vw":19.675},{"c":19.68,"h":19.68,"l":19.68,"n":5,"o":19.68,"t":"2026-10-21T17:20:00Z","v":137,"vw":19.68},{"c":19.675,"h":19.675,"l":19.675,"n":4,"o":19.675,"t":"2026-10-21T17:30:00Z","v":147,"vw":19.675},{"c":19.675,"h":19.675,"l":19.675,"n":3,"o":19.675,"t":"2026-10-21T18:15:00Z","v":132,"vw":19.675},{"c":19.675,"h":19.675,"l":19.675,"n":5,"o":19.675,"t":"2026-10-21T18:35:00Z","v":469,"vw":19.675},{"c":19.67,"h":19.67,"l":19.67,"n":4,"o":19.67,"t":"2026-10-21T18:40:00Z","v":227,"vw":19.67},{"c":19.68,"h":19.68,"l":19.67,"n":32,"o":19.68,"t":"2026-10-21T18:45:00Z","v":11442,"vw":19.677099},{"c":19.68,"h":19.685,"l":19.675,"n":41,"o":19.675,"t":"2026-10-21T18:50:00Z","v":3020,"vw":19.679},{"c":19.67,"h":19.69,"l":19.67,"n":60,"o":19.68,"t":"2026-10-21T18:55:00Z","v":3839,"vw":19.678588},{"c":19.665,"h":19.665,"l":19.665,"n":15,"o":19.665,"t":"2026-10-21T19:00:00Z","v":303,"vw":19.665},{"c":19.66,"h":19.66,"l":19.66,"n":16,"o":19.66,"t":"2026-10-21T19:10:00Z","v":1441,"vw":19.66},{"c":19.67,"h":19.67,"l":19.6699,"n":16,"o":19.6699,"t":"2026-10-21T19:15:00Z","v":2310,"vw":19.669982},{"c":19.66,"h":19.66,"l":19.66,"n":4,"o":19.66,"t":"2026-10-21T19:20:00Z","v":146,"vw":19.66},{"c":19.69,"h":19.69,"l":19.67,"n":7,"o":19.67,"t":"2026-10-21T19:25:00Z","v":305,"vw":19.68},{"c":19.685,"h":19.69,"l":19.685,"n":9,"o":19.69,"t":"2026-10-21T19:30:00Z","v":443,"vw":19.687294},{"c":19.685,"h":19.685,"l":19.685,"n":1,"o":19.685,"t":"2026-10-21T19:35:00Z","v":100,"vw":19.685},{"c":19.6701,"h":19.6701,"l":19.67,"n":10,"o":19.67,"t":"2026-10-21T19:40:00Z","v":1140,"vw":19.670069},{"c":19.68,"h":19.68,"l":19.68,"n":6,"o":19.68,"t":"2026-10-21T19:45:00Z","v":402,"vw":19.68},{"c":19.68,"h":19.69,"l":19.68,"n":8,"o":19.69,"t":"2026-10-21T19:50:00Z","v":683,"vw":19.684},{"c":19.68,"h":19.6877,"l":19.67,"n":21,"o":19.68,"t":"2026-10-21T19:55:00Z","v":1777,"vw":19.679298},{"c":19.72,"h":19.72,"l":19.72,"n":5,"o":19.72,"t":"2026-10-21T20:00:00Z","v":11672,"vw":19.72},{"c":19.46,"h":19.46,"l":19.46,"n":10,"o":19.46,"t":"2026-10-22T13:30:00Z","v":804,"vw":19.46},{"c":19.41,"h":19.41,"l":19.41,"n":3,"o":19.41,"t":"2026-10-22T13:35:00Z","v":102,"vw":19.41},{"c":19.4,"h":19.4,"l":19.4,"n":10,"o":19.4,"t":"2026-10-22T13:40:00Z","v":435,"vw":19.4},{"c":19.4183,"h":19.43,"l":19.4122,"n":11,"o":19.42,"t":"2026-10-22T13:45:00Z","v":7748,"vw":19.421421},{"c":19.47,"h":19.47,"l":19.43,"n":18,"o":19.43,"t":"2026-10-22T13:50:00Z","v":1473,"vw":19.450739},{"c":19.48,"h":19.48,"l":19.48,"n":2,"o":19.48,"t":"2026-10-22T13:55:00Z","v":600,"vw":19.48},{"c":19.4,"h":19.49,"l":19.4,"n":85,"o":19.49,"t":"2026-10-22T14:00:00Z","v":11415,"vw":19.453091},{"c":19.48,"h":19.48,"l":19.41,"n":65,"o":19.41,"t":"2026-10-22T14:05:00Z","v":4233,"vw":19.445706},{"c":19.47,"h":19.48,"l":19.47,"n":28,"o":19.475,"t":"2026-10-22T14:10:00Z","v":1906,"vw":19.471333},{"c":19.445,"h":19.465,"l":19.43,"n":38,"o":19.465,"t":"2026-10-22T14:15:00Z","v":3402,"vw":19.456078},{"c":19.46,"h":19.46,"l":19.44,"n":12,"o":19.44,"t":"2026-10-22T14:20:00Z","v":581,"vw":19.45},{"c":19.41,"h":19.43,"l":19.41,"n":9,"o":19.415,"t":"2026-10-22T14:30:00Z","v":507,"vw":19.41952},{"c":19.39,"h":19.4,"l":19.39,"n":14,"o":19.4,"t":"2026-10-22T14:35:00Z","v":898,"vw":19.397049},{"c":19.4,"h":19.41,"l":19.4,"n":14,"o":19.4082,"t":"2026-10-22T14:40:00Z","v":1383,"vw":19.402516},{"c":19.4001,"h":19.4001,"l":19.4,"n":9,"o":19.4,"t":"2026-10-22T14:45:00Z","v":1679,"vw":19.400062},{"c":19.405,"h":19.405,"l":19.4,"n":4,"o":19.4,"t":"2026-10-22T14:50:00Z","v":202,"vw":19.4025},{"c":19.42,"h":19.42,"l":19.41,"n":30,"o":19.42,"t":"2026-10-22T14:55:00Z","v":2404,"vw":19.419017},{"c":19.38,"h":19.412,"l":19.38,"n":18,"o":19.412,"t":"2026-10-22T15:00:00Z","v":4815,"vw":19.387604},{"c":19.38,"h":19.39,"l":19.38,"n":9,"o":19.38,"t":"2026-10-22T15:05:00Z","v":1425,"vw":19.381449},{"c":19.38,"h":19.38,"l":19.38,"n":1,"o":19.38,"t":"2026-10-22T15:10:00Z","v":100,"vw":19.38},{"c":19.42,"h":19.42,"l":19.42,"n":6,"o":19.42,"t":"2026-10-22T15:25:00Z","v":176,"vw":19.42},{"c":19.4,"h":19.41,"l":19.4,"n":33,"o":19.41,"t":"2026-10-22T15:30:00Z","v":1941,"vw":19.408667},{"c":19.38,"h":19.39,"l":19.38,"n":27,"o":19.39,"t":"2026-10-22T15:35:00Z","v":2301,"vw":19.382651},{"c":19.3699,"h":19.38,"l":19.3699,"n":5,"o":19.38,"t":"2026-10-22T15:40:00Z","v":244,"vw":19.37447},{"c":19.4,"h":19.4,"l":19.37,"n":20,"o":19.37,"t":"2026-10-22T15:45:00Z","v":1391,"vw":19.38186},{"c":19.4034,"h":19.4034,"l":19.4034,"n":2,"o":19.4034,"t":"2026-10-22T15:55:00Z","v":191,"vw":19.4034},{"c":19.4,"h":19.41,"l":19.4,"n":15,"o":19.41,"t":"2026-10-22T16:00:00Z","v":555,"vw":19.408},{"c":19.41,"h":19.42,"l":19.41,"n":18,"o":19.42,"t":"2026-10-22T16:05:00Z","v":1082,"vw":19.41875},{"c":19.42,"h":19.42,"l":19.415,"n":5,"o":19.42,"t":"2026-10-22T16:20:00Z","v":3314,"vw":19.415455},{"c":19.39,"h":19.39,"l":19.39,"n":1,"o":19.39,"t":"2026-10-22T16:40:00Z","v":100,"vw":19.39},{"c":19.38,"h":19.38,"l":19.38,"n":1,"o":19.38,"t":"2026-10-22T16:45:00Z","v":100,"vw":19.38},{"c":19.38,"h":19.38,"l":19.38,"n":11,"o":19.38,"t":"2026-10-22T16:55:00Z","v":641,"vw":19.38},{"c":19.37,"h":19.38,"l":19.37,"n":8,"o":19.38,"t":"2026-10-22T17:00:00Z","v":531,"vw":19.372353},{"c":19.36,"h":19.36,"l":19.36,"n":13,"o":19.36,"t":"2026-10-22T17:05:00Z","v":1121,"vw":19.36},{"c":19.37,"h":19.37,"l":19.37,"n":4,"o":19.37,"t":"2026-10-22T17:15:00Z","v":315,"vw":19.37},{"c":19.38,"h":19.38,"l":19.37,"n":32,"o":19.38,"t":"2026-10-22T17:20:00Z","v":2359,"vw":19.374047},{"c":19.375,"h":19.38,"l":19.37,"n":10,"o":19.38,"t":"2026-10-22T17:25:00Z","v":762,"vw":19.3775},{"c":19.36,"h":19.37,"l":19.36,"n":6,"o":19.37,"t":"2026-10-22T17:45:00Z","v":384,"vw":19.362625},{"c":19.35,"h":19.355,"l":19.35,"n":29,"o":19.35,"t":"2026-10-22T17:50:00Z","v":2822,"vw":19.352749},{"c":19.36,"h":19.36,"l":19.35,"n":18,"o":19.35,"t":"2026-10-22T17:55:00Z","v":1438,"vw":19.350909},{"c":19.35,"h":19.36,"l":19.35,"n":32,"o":19.355,"t":"2026-10-22T18:00:00Z","v":5313,"vw":19.355343},{"c":19.36,"h":19.36,"l":19.34,"n":5,"o":19.34,"t":"2026-10-22T18:05:00Z","v":438,"vw":19.35},{"c":19.37,"h":19.37,"l":19.36,"n":19,"o":19.36,"t":"2026-10-22T18:10:00Z","v":1341,"vw":19.365385},{"c":19.37,"h":19.37,"l":19.37,"n":2,"o":19.37,"t":"2026-10-22T18:15:00Z","v":104,"vw":19.37},{"c":19.345,"h":19.36,"l":19.345,"n":13,"o":19.36,"t":"2026-10-22T18:25:00Z","v":878,"vw":19.356429},{"c":19.32,"h":19.34,"l":19.32,"n":146,"o":19.335,"t":"2026-10-22T18:30:00Z","v":18116,"vw":19.332621},{"c":19.27,"h":19.31,"l":19.27,"n":125,"o":19.31,"t":"2026-10-22T18:35:00Z","v":29336,"vw":19.288003},{"c":19.27,"h":19.28,"l":19.27,"n":119,"o":19.27,"t":"2026-10-22T18:40:00Z","v":14984,"vw":19.274298},{"c":19.272,"h":19.272,"l":19.272,"n":3,"o":19.272,"t":"2026-10-22T18:45:00Z","v":252,"vw":19.272},{"c":19.27,"h":19.27,"l":19.27,"n":10,"o":19.27,"t":"2026-10-22T18:50:00Z","v":436,"vw":19.27},{"c":19.27,"h":19.275,"l":19.27,"n":85,"o":19.27,"t":"2026-10-22T19:00:00Z","v":13376,"vw":19.27201},{"c":19.275,"h":19.275,"l":19.275,"n":3,"o":19.275,"t":"2026-10-22T19:05:00Z","v":167,"vw":19.275},{"c":19.28,"h":19.285,"l":19.275,"n":53,"o":19.28,"t":"2026-10-22T19:10:00Z","v":3950,"vw":19.278877},{"c":19.27,"h":19.28,"l":19.26,"n":158,"o":19.28,"t":"2026-10-22T19:25:00Z","v":33125,"vw":19.273572},{"c":19.265,"h":19.27,"l":19.26,"n":56,"o":19.27,"t":"2026-10-22T19:35:00Z","v":6273,"vw":19.268041},{"c":19.26,"h":19.26,"l":19.26,"n":13,"o":19.26,"t":"2026-10-22T19:40:00Z","v":1795,"vw":19.26},{"c":19.27,"h":19.27,"l":19.26,"n":60,"o":19.26,"t":"2026-10-22T19:45:00Z","v":12223,"vw":19.268047},{"c":19.26,"h":19.28,"l":19.26,"n":100,"o":19.27,"t":"2026-10-22T19:50:00Z","v":8150,"vw":19.273267},{"c":19.265,"h":19.27,"l":19.24,"n":83,"o":19.27,"t":"2026-10-22T19:55:00Z","v":11535,"vw":19.265441},{"c":19.27,"h":19.27,"l":19.27,"n":2,"o":19.27,"t":"2026-10-22T20:00:00Z","v":6135,"vw":19.27}],"history":[{"c":14.83,"h":14.89,"l":14.82,"n":653,"o":14.87,"t":"2024-10-21T04:00:00Z","v":9328,"vw":14.841881},{"c":14.92,"h":14.92,"l":14.83,"n":375,"o":14.86,"t":"2024-10-22T04:00:00Z","v":21998,"vw":14.879369},{"c":14.69,"h":14.79,"l":14.68,"n":481,"o":14.78,"t":"2024-10-23T04:00:00Z","v":17531,"vw":14.693205},{"c":14.69,"h":14.74,"l":14.68,"n":100,"o":14.73,"t":"2024-10-24T04:00:00Z","v":2808,"vw":14.701814},{"c":14.73,"h":14.84,"l":14.71,"n":225,"o":14.77,"t":"2024-10-25T04:00:00Z","v":28198,"vw":14.748909},{"c":15.06,"h":15.15,"l":15.06,"n":885,"o":15.07,"t":"2024-10-28T04:00:00Z","v":8236,"vw":15.125311},{"c":15.17,"h":15.18,"l":15.04,"n":548,"o":15.09,"t":"2024-10-29T04:00:00Z","v":52651,"vw":15.092576},{"c":15.18,"h":15.21,"l":15.11,"n":589,"o":15.1154,"t":"2024-10-30T04:00:00Z","v":28163,"vw":15.143465},{"c":15.09,"h":15.17,"l":15.06,"n":173,"o":15.16,"t":"2024-10-31T04:00:00Z","v":16659,"vw":15.147026},{"c":15.27,"h":15.33,"l":15.2301,"n":218,"o":15.2723,"t":"2024-11-01T04:00:00Z","v":9316,"vw":15.29717},{"c":15.11,"h":15.1363,"l":15.04,"n":206,"o":15.12,"t":"2024-11-04T05:00:00Z","v":11770,"vw":15.087667},{"c":15.22,"h":15.25,"l":15.15,"n":110,"o":15.15,"t":"2024-11-05T05:00:00Z","v":8379,"vw":15.212442},{"c":15.31,"h":15.3227,"l":15.2201,"n":149,"o":15.27,"t":"2024-11-06T05:00:00Z","v":22545,"vw":15.285264},{"c":15.34,"h":15.34,"l":15.26,"n":354,"o":15.26,"t":"2024-11-07T05:00:00Z","v":21038,"vw":15.285115},{"c":15.325,"h":15.36,"l":15.315,"n":220,"o":15.36,"t":"2024-11-08T05:00:00Z","v":20169,"vw":15.328349},{"c":15.31,"h":15.38,"l":15.26,"n":352,"o":15.35,"t":"2024-11-11T05:00:00Z","v":50987,"vw":15.329568},{"c":15.45,"h":15.47,"l":15.4,"n":201,"o":15.44,"t":"2024-11-12T05:00:00Z","v":24140,"vw":15.441325},{"c":15.31,"h":15.43,"l":15.31,"n":573,"o":15.43,"t":"2024-11-13T05:00:00Z","v":54612,"vw":15.357514},{"c":15.345,"h":15.4283,"l":15.34,"n":82,"o":15.36,"t":"2024-11-14T05:00:00Z","v":29226,"vw":15.406205},{"c":15.32,"h":15.37,"l":15.27,"n":106,"o":15.365,"t":"2024-11-15T05:00:00Z","v":20657,"vw":15.310769},{"c":15.45,"h":15.49,"l":15.35,"n":359,"o":15.35,"t":"2024-11-18T05:00:00Z","v":29390,"vw":15.42556},{"c":15.57,"h":15.57,"l":15.51,"n":134,"o":15.51,"t":"2024-11-19T05:00:00Z","v":57406,"vw":15.563208},{"c":15.55,"h":15.59,"l":15.5,"n":157,"o":15.5647,"t":"2024-11-20T05:00:00Z","v":25516,"vw":15.557511},{"c":15.47,"h":15.52,"l":15.36,"n":1324,"o":15.38,"t":"2024-11-21T05:00:00Z","v":266092,"vw":15.485274},{"c":15.36,"h":15.4,"l":15.26,"n":2177,"o":15.28,"t":"2024-11-22T05:00:00Z","v":465336,"vw":15.354789},{"c":15.42,"h":15.43,"l":15.33,"n":753,"o":15.36,"t":"2024-11-25T05:00:00Z","v":245736,"vw":15.373873},{"c":15.4441,"h":15.58,"l":15.42,"n":650,"o":15.5263,"t":"2024-11-26T05:00:00Z","v":101616,"vw":15.506083},{"c":15.4857,"h":15.54,"l":15.45,"n":212,"o":15.54,"t":"2024-11-27T05:00:00Z","v":29306,"vw":15.484908},{"c":15.5544,"h":15.56,"l":15.36,"n":494,"o":15.42,"t":"2024-11-29T05:00:00Z","v":75066,"vw":15.49243},{"c":15.515,"h":15.5401,"l":15.46,"n":521,"o":15.46,"t":"2024-12-02T05:00:00Z","v":69863,"vw":15.509793},{"c":15.525,"h":15.54,"l":15.4,"n":324,"o":15.48,"t":"2024-12-03T05:00:00Z","v":36865,"vw":15.481377},{"c":15.45,"h":15.48,"l":15.36,"n":793,"o":15.48,"t":"2024-12-04T05:00:00Z","v":55341,"vw":15.397531},{"c":15.43,"h":15.5062,"l":15.37,"n":462,"o":15.49,"t":"2024-12-05T05:00:00Z","v":65055,"vw":15.419746},{"c":15.48,"h":15.56,"l":15.45,"n":487,"o":15.54,"t":"2024-12-06T05:00:00Z","v":102225,"vw":15.487393},{"c":15.41,"h":15.49,"l":15.378,"n":248,"o":15.49,"t":"2024-12-09T05:00:00Z","v":64840,"vw":15.422423},{"c":15.25,"h":15.3838,"l":15.23,"n":956,"o":15.33,"t":"2024-12-10T05:00:00Z","v":224835,"vw":15.270936},{"c":15.44,"h":15.45,"l":15.4,"n":194,"o":15.44,"t":"2024-12-11T05:00:00Z","v":91411,"vw":15.437319},{"c":15.3933,"h":15.49,"l":15.37,"n":332,"o":15.4552,"t":"2024-12-12T05:00:00Z","v":61357,"vw":15.433463},{"c":15.49,"h":15.54,"l":15.41,"n":478,"o":15.53,"t":"2024-12-13T05:00:00Z","v":81942,"vw":15.494527},{"c":16.65,"h":16.69,"l":16.06,"n":3519,"o":16.15,"t":"2024-12-16T05:00:00Z","v":557517,"vw":16.349817},{"c":16.37,"h":16.52,"l":16.34,"n":904,"o":16.52,"t":"2024-12-17T05:00:00Z","v":60637,"vw":16.410035},{"c":16.03,"h":16.2099,"l":16.0103,"n":774,"o":16.19,"t":"2024-12-18T05:00:00Z","v":112392,"vw":16.142139},{"c":16.14,"h":16.3041,"l":16.0718,"n":293,"o":16.21,"t":"2024-12-19T05:00:00Z","v":47330,"vw":16.149123},{"c":16.29,"h":16.369,"l":16.26,"n":793,"o":16.32,"t":"2024-12-20T05:00:00Z","v":108768,"vw":16.328707},{"c":16.36,"h":16.37,"l":16.23,"n":326,"o":16.33,"t":"2024-12-23T05:00:00Z","v":34915,"vw":16.311534},{"c":16.46,"h":16.52,"l":16.26,"n":289,"o":16.26,"t":"2024-12-24T05:00:00Z","v":45750,"vw":16.429358},{"c":16.54,"h":16.5499,"l":16.4181,"n":217,"o":16.4181,"t":"2024-12-26T05:00:00Z","v":23817,"vw":16.52388},{"c":16.405,"h":16.45,"l":16.3406,"n":388,"o":16.45,"t":"2024-12-27T05:00:00Z","v":35180,"vw":16.40836},{"c":16.44,"h":16.51,"l":16.3801,"n":328,"o":16.51,"t":"2024-12-30T05:00:00Z","v":48469,"vw":16.441704},{"c":16.46,"h":16.5202,"l":16.427,"n":198,"o":16.51,"t":"2024-12-31T05:00:00Z","v":11131,"vw":16.479342},{"c":16.34,"h":16.396,"l":16.301,"n":669,"o":16.38,"t":"2025-01-02T05:00:00Z","v":70079,"vw":16.345931},{"c":16.3936,"h":16.42,"l":16.3242,"n":478,"o":16.37,"t":"2025-01-03T05:00:00Z","v":87674,"vw":16.383104},{"c":16.36,"h":16.5499,"l":16.35,"n":682,"o":16.52,"t":"2025-01-06T05:00:00Z","v":154543,"vw":16.463427},{"c":16.37,"h":16.655,"l":16.35,"n":968,"o":16.56,"t":"2025-01-07T05:00:00Z","v":149167,"vw":16.481174},{"c":16.49,"h":16.68,"l":16.48,"n":1065,"o":16.68,"t":"2025-01-08T05:00:00Z","v":287274,"vw":16.555954},{"c":16.62,"h":16.75,"l":16.62,"n":713,"o":16.71,"t":"2025-01-10T05:00:00Z","v":198641,"vw":16.712394},{"c":16.74,"h":16.8,"l":16.68,"n":756,"o":16.72,"t":"2025-01-13T05:00:00Z","v":122898,"vw":16.73497},{"c":16.73,"h":16.81,"l":16.69,"n":382,"o":16.81,"t":"2025-01-14T05:00:00Z","v":32157,"vw":16.74295},{"c":17,"h":17.04,"l":16.88,"n":902,"o":16.89,"t":"2025-01-15T05:00:00Z","v":98880,"vw":16.974551},{"c":16.81,"h":16.89,"l":16.78,"n":535,"o":16.89,"t":"2025-01-16T05:00:00Z","v":55061,"vw":16.819512},{"c":16.98,"h":17,"l":16.84,"n":761,"o":17,"t":"2025-01-17T05:00:00Z","v":163115,"vw":16.975758},{"c":17.08,"h":17.09,"l":16.94,"n":845,"o":16.99,"t":"2025-01-21T05:00:00Z","v":466912,"vw":17.029013},{"c":17.16,"h":17.18,"l":17.08,"n":388,"o":17.14,"t":"2025-01-22T05:00:00Z","v":46565,"vw":17.159533},{"c":17.26,"h":17.28,"l":17.175,"n":503,"o":17.2,"t":"2025-01-23T05:00:00Z","v":60205,"vw":17.251063},{"c":17.26,"h":17.29,"l":17.19,"n":390,"o":17.22,"t":"2025-01-24T05:00:00Z","v":43986,"vw":17.24676},{"c":17.17,"h":17.2,"l":17.12,"n":391,"o":17.12,"t":"2025-01-27T05:00:00Z","v":39910,"vw":17.172834},{"c":17.22,"h":17.23,"l":17.08,"n":576,"o":17.14,"t":"2025-01-28T05:00:00Z","v":196405,"vw":17.174023},{"c":17.07,"h":17.17,"l":17.05,"n":616,"o":17.1,"t":"2025-01-29T05:00:00Z","v":89648,"vw":17.098232},{"c":17.2,"h":17.24,"l":17.13,"n":784,"o":17.13,"t":"2025-01-30T05:00:00Z","v":113544,"vw":17.219295},{"c":17.03,"h":17.19,"l":17.0284,"n":556,"o":17.19,"t":"2025-01-31T05:00:00Z","v":66380,"vw":17.130153},{"c":17.31,"h":17.31,"l":17.1345,"n":421,"o":17.15,"t":"2025-02-03T05:00:00Z","v":118232,"vw":17.250736},{"c":17.21,"h":17.25,"l":17.1501,"n":880,"o":17.24,"t":"2025-02-04T05:00:00Z","v":119510,"vw":17.205761},{"c":17.2,"h":17.24,"l":17.17,"n":474,"o":17.24,"t":"2025-02-05T05:00:00Z","v":83143,"vw":17.185315},{"c":17.06,"h":17.16,"l":17.03,"n":1628,"o":17.16,"t":"2025-02-06T05:00:00Z","v":325582,"vw":17.072818},{"c":17.22,"h":17.2492,"l":17.1701,"n":546,"o":17.24,"t":"2025-02-07T05:00:00Z","v":55112,"vw":17.202727},{"c":17.38,"h":17.38,"l":17.33,"n":561,"o":17.35,"t":"2025-02-10T05:00:00Z","v":63136,"vw":17.348812},{"c":17.66,"h":17.68,"l":17.55,"n":1225,"o":17.55,"t":"2025-02-11T05:00:00Z","v":99595,"vw":17.626435},{"c":17.56,"h":17.56,"l":17.46,"n":493,"o":17.5,"t":"2025-02-12T05:00:00Z","v":82157,"vw":17.498751},{"c":17.57,"h":17.6,"l":17.465,"n":488,"o":17.47,"t":"2025-02-13T05:00:00Z","v":490228,"vw":17.502838},{"c":17.56,"h":17.575,"l":17.47,"n":1043,"o":17.51,"t":"2025-02-14T05:00:00Z","v":80337,"vw":17.541942},{"c":17.49,"h":17.505,"l":17.4,"n":1209,"o":17.46,"t":"2025-02-18T05:00:00Z","v":143818,"vw":17.467503},{"c":17.55,"h":17.56,"l":17.4801,"n":639,"o":17.55,"t":"2025-02-19T05:00:00Z","v":39136,"vw":17.51944},{"c":17.69,"h":17.69,"l":17.49,"n":1029,"o":17.6,"t":"2025-02-20T05:00:00Z","v":118935,"vw":17.589039},{"c":17.39,"h":17.5884,"l":17.34,"n":1528,"o":17.56,"t":"2025-02-21T05:00:00Z","v":187425,"vw":17.453614},{"c":17.3,"h":17.43,"l":17.28,"n":1064,"o":17.43,"t":"2025-02-24T05:00:00Z","v":169766,"vw":17.326117},{"c":17.36,"h":17.47,"l":17.3,"n":708,"o":17.41,"t":"2025-02-25T05:00:00Z","v":140671,"vw":17.36015},{"c":17.47,"h":17.62,"l":17.43,"n":902,"o":17.47,"t":"2025-02-26T05:00:00Z","v":112827,"vw":17.533191},{"c":17.42,"h":17.59,"l":17.38,"n":826,"o":17.43,"t":"2025-02-27T05:00:00Z","v":181888,"vw":17.51398},{"c":17.45,"h":17.49,"l":17.25,"n":2283,"o":17.34,"t":"2025-02-28T05:00:00Z","v":392551,"vw":17.421452},{"c":17.12,"h":17.35,"l":17.065,"n":1402,"o":17.35,"t":"2025-03-03T05:00:00Z","v":231160,"vw":17.174601},{"c":17.32,"h":17.45,"l":17.2,"n":788,"o":17.45,"t":"2025-03-04T05:00:00Z","v":168154,"vw":17.269752},{"c":17.3,"h":17.36,"l":17.19,"n":639,"o":17.36,"t":"2025-03-05T05:00:00Z","v":115605,"vw":17.247348},{"c":17.09,"h":17.26,"l":17,"n":2225,"o":17.17,"t":"2025-03-06T05:00:00Z","v":491692,"vw":17.109809},{"c":16.92,"h":17.03,"l":16.81,"n":1214,"o":17,"t":"2025-03-07T05:00:00Z","v":171612,"vw":16.900177},{"c":16.61,"h":16.8,"l":16.575,"n":1305,"o":16.8,"t":"2025-03-10T04:00:00Z","v":142988,"vw":16.666006},{"c":16.58,"h":16.71,"l":16.49,"n":869,"o":16.65,"t":"2025-03-11T04:00:00Z","v":198081,"vw":16.588053},{"c":16.78,"h":16.8451,"l":16.6752,"n":418,"o":16.82,"t":"2025-03-12T04:00:00Z","v":75851,"vw":16.76447},{"c":16.78,"h":16.89,"l":16.75,"n":1150,"o":16.89,"t":"2025-03-13T04:00:00Z","v":199713,"vw":16.800449},{"c":16.97,"h":17,"l":16.86,"n":530,"o":16.86,"t":"2025-03-14T04:00:00Z","v":458530,"vw":16.977351},{"c":17.1,"h":17.1194,"l":17.039,"n":233,"o":17.08,"t":"2025-03-17T04:00:00Z","v":28150,"vw":17.073802},{"c":16.94,"h":17.02,"l":16.9,"n":407,"o":17.02,"t":"2025-03-18T04:00:00Z","v":56375,"vw":16.923091},{"c":17.02,"h":17.03,"l":16.9,"n":1827,"o":16.95,"t":"2025-03-19T04:00:00Z","v":804959,"vw":16.949636},{"c":16.95,"h":17.0054,"l":16.9,"n":168,"o":16.97,"t":"2025-03-20T04:00:00Z","v":69925,"vw":16.962608},{"c":16.83,"h":16.99,"l":16.78,"n":1870,"o":16.9,"t":"2025-03-21T04:00:00Z","v":609983,"vw":16.854546},{"c":17.04,"h":17.06,"l":17,"n":1142,"o":17.05,"t":"2025-03-24T04:00:00Z","v":202697,"vw":17.039265},{"c":16.91,"h":17.06,"l":16.89,"n":594,"o":16.94,"t":"2025-03-25T04:00:00Z","v":755935,"vw":17.032777},{"c":16.91,"h":17.0473,"l":16.88,"n":315,"o":16.99,"t":"2025-03-26T04:00:00Z","v":98405,"vw":16.91125},{"c":17.05,"h":17.0656,"l":17,"n":302,"o":17.03,"t":"2025-03-27T04:00:00Z","v":40144,"vw":17.028343},{"c":16.85,"h":17.04,"l":16.81,"n":429,"o":17.04,"t":"2025-03-28T04:00:00Z","v":58439,"vw":16.872387},{"c":16.97,"h":16.99,"l":16.7312,"n":731,"o":16.8,"t":"2025-03-31T04:00:00Z","v":250969,"vw":16.874634},{"c":16.93,"h":16.98,"l":16.8699,"n":194,"o":16.92,"t":"2025-04-01T04:00:00Z","v":35538,"vw":16.954447},{"c":17,"h":17,"l":16.8,"n":221,"o":16.8,"t":"2025-04-02T04:00:00Z","v":65814,"vw":16.975356},{"c":16.35,"h":16.67,"l":16.35,"n":1164,"o":16.63,"t":"2025-04-03T04:00:00Z","v":210829,"vw":16.485167},{"c":15.6,"h":16.36,"l":15.59,"n":1643,"o":16.36,"t":"2025-04-04T04:00:00Z","v":270906,"vw":15.945903},{"c":15.88,"h":16.05,"l":15.4,"n":984,"o":15.61,"t":"2025-04-07T04:00:00Z","v":193965,"vw":15.698731},{"c":15.58,"h":16.06,"l":15.505,"n":1046,"o":16.06,"t":"2025-04-08T04:00:00Z","v":192567,"vw":15.744336},{"c":16.46,"h":16.46,"l":15.86,"n":903,"o":16,"t":"2025-04-09T04:00:00Z","v":182760,"vw":16.162409},{"c":16.17,"h":16.34,"l":15.99,"n":603,"o":16.33,"t":"2025-04-10T04:00:00Z","v":94128,"vw":16.182517},{"c":16.51,"h":16.52,"l":16.25,"n":453,"o":16.26,"t":"2025-04-11T04:00:00Z","v":240271,"vw":16.38846},{"c":16.71,"h":16.815,"l":16.63,"n":531,"o":16.69,"t":"2025-04-14T04:00:00Z","v":125510,"vw":16.681158},{"c":16.79,"h":16.91,"l":16.75,"n":390,"o":16.81,"t":"2025-04-15T04:00:00Z","v":101365,"vw":16.800438},{"c":16.68,"h":16.79,"l":16.57,"n":617,"o":16.72,"t":"2025-04-16T04:00:00Z","v":128539,"vw":16.667187},{"c":16.76,"h":16.8703,"l":16.75,"n":314,"o":16.84,"t":"2025-04-17T04:00:00Z","v":34498,"vw":16.81615},{"c":16.76,"h":16.925,"l":16.68,"n":499,"o":16.84,"t":"2025-04-21T04:00:00Z","v":102266,"vw":16.78342},{"c":17.01,"h":17.08,"l":16.8667,"n":589,"o":16.91,"t":"2025-04-22T04:00:00Z","v":145024,"vw":16.987563},{"c":17.23,"h":17.33,"l":17.1,"n":691,"o":17.1,"t":"2025-04-23T04:00:00Z","v":347592,"vw":17.2685},{"c":17.57,"h":17.58,"l":17.3579,"n":265,"o":17.36,"t":"2025-04-24T04:00:00Z","v":42243,"vw":17.519453},{"c":17.47,"h":17.475,"l":17.4,"n":265,"o":17.4,"t":"2025-04-25T04:00:00Z","v":38588,"vw":17.441577},{"c":17.64,"h":17.67,"l":17.55,"n":370,"o":17.55,"t":"2025-04-28T04:00:00Z","v":55077,"vw":17.605379},{"c":17.99,"h":17.99,"l":17.69,"n":1234,"o":17.69,"t":"2025-04-29T04:00:00Z","v":166822,"vw":17.910402},{"c":17.88,"h":17.88,"l":17.7,"n":286,"o":17.83,"t":"2025-04-30T04:00:00Z","v":146838,"vw":17.790669},{"c":17.96,"h":17.98,"l":17.71,"n":887,"o":17.71,"t":"2025-05-01T04:00:00Z","v":223689,"vw":17.910642},{"c":18.14,"h":18.16,"l":18.02,"n":488,"o":18.02,"t":"2025-05-02T04:00:00Z","v":53835,"vw":18.1148},{"c":18.23,"h":18.24,"l":18.0201,"n":1573,"o":18.04,"t":"2025-05-05T04:00:00Z","v":303737,"vw":18.173415},{"c":18.31,"h":18.34,"l":18.15,"n":1765,"o":18.27,"t":"2025-05-06T04:00:00Z","v":353367,"vw":18.258051},{"c":18.18,"h":18.3,"l":18.12,"n":1513,"o":18.3,"t":"2025-05-07T04:00:00Z","v":166752,"vw":18.189658},{"c":18.14,"h":18.3,"l":18.11,"n":812,"o":18.19,"t":"2025-05-08T04:00:00Z","v":164345,"vw":18.177112},{"c":18.15,"h":18.2053,"l":18.14,"n":278,"o":18.16,"t":"2025-05-09T04:00:00Z","v":41227,"vw":18.166143},{"c":18.13,"h":18.22,"l":18.08,"n":953,"o":18.22,"t":"2025-05-12T04:00:00Z","v":114490,"vw":18.13104},{"c":18.36,"h":18.4,"l":18.256,"n":461,"o":18.27,"t":"2025-05-13T04:00:00Z","v":72987,"vw":18.361074},{"c":18.16,"h":18.21,"l":18.125,"n":599,"o":18.21,"t":"2025-05-14T04:00:00Z","v":86535,"vw":18.160835},{"c":18.3,"h":18.3,"l":18.175,"n":1269,"o":18.25,"t":"2025-05-15T04:00:00Z","v":177446,"vw":18.260527},{"c":18.48,"h":18.5,"l":18.3107,"n":1265,"o":18.34,"t":"2025-05-16T04:00:00Z","v":230776,"vw":18.446188},{"c":18.65,"h":18.675,"l":18.44,"n":1618,"o":18.45,"t":"2025-05-19T04:00:00Z","v":315371,"vw":18.613882},{"c":18.71,"h":18.71,"l":18.605,"n":1478,"o":18.66,"t":"2025-05-20T04:00:00Z","v":259666,"vw":18.669893},{"c":18.57,"h":18.69,"l":18.5,"n":3556,"o":18.51,"t":"2025-05-21T04:00:00Z","v":908218,"vw":18.635409},{"c":18.53,"h":18.61,"l":18.45,"n":966,"o":18.57,"t":"2025-05-22T04:00:00Z","v":196100,"vw":18.535136},{"c":18.45,"h":18.4799,"l":18.41,"n":383,"o":18.45,"t":"2025-05-23T04:00:00Z","v":33133,"vw":18.455683},{"c":18.62,"h":18.63,"l":18.5,"n":789,"o":18.63,"t":"2025-05-27T04:00:00Z","v":119455,"vw":18.609743},{"c":18.66,"h":18.72,"l":18.6501,"n":622,"o":18.71,"t":"2025-05-28T04:00:00Z","v":112053,"vw":18.683029},{"c":18.59,"h":18.68,"l":18.555,"n":820,"o":18.68,"t":"2025-05-29T04:00:00Z","v":123164,"vw":18.598652},{"c":18.57,"h":18.59,"l":18.41,"n":1479,"o":18.59,"t":"2025-05-30T04:00:00Z","v":865331,"vw":18.460975},{"c":18.45,"h":18.47,"l":18.28,"n":1617,"o":18.4,"t":"2025-06-02T04:00:00Z","v":293908,"vw":18.336905},{"c":18.59,"h":18.61,"l":18.4505,"n":517,"o":18.49,"t":"2025-06-03T04:00:00Z","v":181627,"vw":18.551812},{"c":18.59,"h":18.6607,"l":18.59,"n":367,"o":18.61,"t":"2025-06-04T04:00:00Z","v":50403,"vw":18.62501},{"c":18.61,"h":18.7,"l":18.6,"n":557,"o":18.7,"t":"2025-06-05T04:00:00Z","v":68067,"vw":18.629904},{"c":18.67,"h":18.68,"l":18.64,"n":390,"o":18.65,"t":"2025-06-06T04:00:00Z","v":51293,"vw":18.662045},{"c":18.71,"h":18.76,"l":18.68,"n":368,"o":18.74,"t":"2025-06-09T04:00:00Z","v":38900,"vw":18.727798},{"c":18.78,"h":18.8,"l":18.58,"n":1444,"o":18.58,"t":"2025-06-10T04:00:00Z","v":508816,"vw":18.635629},{"c":18.72,"h":18.92,"l":18.72,"n":1050,"o":18.81,"t":"2025-06-11T04:00:00Z","v":229807,"vw":18.823609},{"c":18.395,"h":18.44,"l":18.32,"n":626,"o":18.4,"t":"2025-06-12T04:00:00Z","v":60121,"vw":18.393512},{"c":17.88,"h":17.9553,"l":17.85,"n":1296,"o":17.94,"t":"2025-06-13T04:00:00Z","v":197577,"vw":17.90321},{"c":17.56,"h":17.61,"l":17.4,"n":1164,"o":17.47,"t":"2025-06-16T04:00:00Z","v":241443,"vw":17.541128},{"c":17.24,"h":17.3903,"l":17.2,"n":1112,"o":17.33,"t":"2025-06-17T04:00:00Z","v":428541,"vw":17.318793},{"c":16.99,"h":17.16,"l":16.99,"n":1903,"o":17.16,"t":"2025-06-18T04:00:00Z","v":404636,"vw":17.056435},{"c":17.26,"h":17.36,"l":17.22,"n":1525,"o":17.28,"t":"2025-06-20T04:00:00Z","v":322599,"vw":17.276822},{"c":17.66,"h":17.66,"l":17.38,"n":1228,"o":17.38,"t":"2025-06-23T04:00:00Z","v":464987,"vw":17.560454},{"c":18.3,"h":18.34,"l":18.21,"n":906,"o":18.25,"t":"2025-06-24T04:00:00Z","v":107041,"vw":18.274375},{"c":18.22,"h":18.39,"l":18.19,"n":1558,"o":18.33,"t":"2025-06-25T04:00:00Z","v":259168,"vw":18.274464},{"c":18.5,"h":18.5299,"l":18.45,"n":505,"o":18.45,"t":"2025-06-26T04:00:00Z","v":57355,"vw":18.487187},{"c":18.57,"h":18.59,"l":18.4903,"n":370,"o":18.59,"t":"2025-06-27T04:00:00Z","v":40082,"vw":18.529728},{"c":18.72,"h":18.73,"l":18.6,"n":1296,"o":18.69,"t":"2025-06-30T04:00:00Z","v":633060,"vw":18.619011},{"c":18.66,"h":18.67,"l":18.51,"n":1702,"o":18.51,"t":"2025-07-01T04:00:00Z","v":227979,"vw":18.609397},{"c":18.6,"h":18.64,"l":18.48,"n":1071,"o":18.48,"t":"2025-07-02T04:00:00Z","v":183660,"vw":18.595279},{"c":18.84,"h":18.84,"l":18.76,"n":782,"o":18.76,"t":"2025-07-03T04:00:00Z","v":177290,"vw":18.793738},{"c":18.86,"h":18.96,"l":18.85,"n":987,"o":18.9,"t":"2025-07-07T04:00:00Z","v":104813,"vw":18.883301},{"c":18.84,"h":18.93,"l":18.83,"n":460,"o":18.93,"t":"2025-07-08T04:00:00Z","v":45757,"vw":18.868366},{"c":19.13,"h":19.15,"l":19.005,"n":894,"o":19.02,"t":"2025-07-09T04:00:00Z","v":127771,"vw":19.110842},{"c":19.08,"h":19.11,"l":19,"n":592,"o":19.03,"t":"2025-07-10T04:00:00Z","v":81108,"vw":19.055544},{"c":19.21,"h":19.235,"l":19.07,"n":974,"o":19.15,"t":"2025-07-11T04:00:00Z","v":324675,"vw":19.174961},{"c":19.37,"h":19.375,"l":19.1473,"n":715,"o":19.19,"t":"2025-07-14T04:00:00Z","v":167782,"vw":19.292053},{"c":19.41,"h":19.545,"l":19.37,"n":1395,"o":19.49,"t":"2025-07-15T04:00:00Z","v":426589,"vw":19.456443},{"c":19.86,"h":19.88,"l":19.6384,"n":1532,"o":19.7,"t":"2025-07-16T04:00:00Z","v":658962,"vw":19.792384},{"c":20.05,"h":20.0699,"l":19.915,"n":951,"o":19.96,"t":"2025-07-17T04:00:00Z","v":290486,"vw":20.039737},{"c":19.98,"h":20.075,"l":19.96,"n":704,"o":19.98,"t":"2025-07-18T04:00:00Z","v":96873,"vw":20.021986},{"c":19.9,"h":19.94,"l":19.84,"n":788,"o":19.87,"t":"2025-07-21T04:00:00Z","v":97081,"vw":19.90196},{"c":19.795,"h":19.85,"l":19.735,"n":538,"o":19.85,"t":"2025-07-22T04:00:00Z","v":60751,"vw":19.794443},{"c":20.105,"h":20.11,"l":19.9777,"n":560,"o":19.98,"t":"2025-07-23T04:00:00Z","v":133643,"vw":20.083499},{"c":20.11,"h":20.13,"l":20.09,"n":338,"o":20.12,"t":"2025-07-24T04:00:00Z","v":36830,"vw":20.112542},{"c":20.35,"h":20.3599,"l":20.23,"n":518,"o":20.23,"t":"2025-07-25T04:00:00Z","v":99837,"vw":20.312768},{"c":20.32,"h":20.36,"l":20.22,"n":1285,"o":20.35,"t":"2025-07-28T04:00:00Z","v":294928,"vw":20.304119},{"c":20.145,"h":20.29,"l":20.1,"n":840,"o":20.27,"t":"2025-07-29T04:00:00Z","v":211201,"vw":20.14288},{"c":20.26,"h":20.42,"l":20.14,"n":1477,"o":20.2,"t":"2025-07-30T04:00:00Z","v":238038,"vw":20.28317},{"c":20.0399,"h":20.3,"l":20.02,"n":962,"o":20.3,"t":"2025-07-31T04:00:00Z","v":132423,"vw":20.127551},{"c":19.95,"h":20.08,"l":19.93,"n":1620,"o":20,"t":"2025-08-01T04:00:00Z","v":193640,"vw":19.982696},{"c":20.21,"h":20.25,"l":20,"n":1138,"o":20,"t":"2025-08-04T04:00:00Z","v":270112,"vw":20.174844},{"c":20.01,"h":20.21,"l":19.99,"n":1598,"o":20.2,"t":"2025-08-05T04:00:00Z","v":600157,"vw":20.00429},{"c":20.25,"h":20.27,"l":19.97,"n":1380,"o":19.97,"t":"2025-08-06T04:00:00Z","v":146932,"vw":20.185791},{"c":20.1,"h":20.215,"l":19.97,"n":1032,"o":20.21,"t":"2025-08-07T04:00:00Z","v":79612,"vw":20.03898},{"c":20.14,"h":20.21,"l":20.09,"n":751,"o":20.21,"t":"2025-08-08T04:00:00Z","v":58136,"vw":20.119115},{"c":20.08,"h":20.16,"l":20,"n":562,"o":20,"t":"2025-08-11T04:00:00Z","v":43281,"vw":20.087634},{"c":20.15,"h":20.15,"l":20.075,"n":441,"o":20.12,"t":"2025-08-12T04:00:00Z","v":141873,"vw":20.110171},{"c":19.93,"h":20.03,"l":19.872,"n":791,"o":20.03,"t":"2025-08-13T04:00:00Z","v":74227,"vw":19.960967},{"c":19.98,"h":20.025,"l":19.83,"n":2054,"o":19.89,"t":"2025-08-14T04:00:00Z","v":385660,"vw":19.992317},{"c":19.905,"h":19.96,"l":19.89,"n":804,"o":19.96,"t":"2025-08-15T04:00:00Z","v":88897,"vw":19.917424},{"c":19.965,"h":19.97,"l":19.86,"n":862,"o":19.9,"t":"2025-08-18T04:00:00Z","v":179384,"vw":19.914485},{"c":19.8383,"h":19.93,"l":19.82,"n":950,"o":19.93,"t":"2025-08-19T04:00:00Z","v":150150,"vw":19.851986},{"c":19.8,"h":19.89,"l":19.71,"n":1122,"o":19.89,"t":"2025-08-20T04:00:00Z","v":170610,"vw":19.786677},{"c":19.753,"h":19.8096,"l":19.73,"n":729,"o":19.75,"t":"2025-08-21T04:00:00Z","v":94417,"vw":19.774691},{"c":19.96,"h":20,"l":19.8,"n":662,"o":19.8,"t":"2025-08-22T04:00:00Z","v":156256,"vw":19.949217},{"c":19.83,"h":19.96,"l":19.83,"n":979,"o":19.96,"t":"2025-08-25T04:00:00Z","v":128542,"vw":19.871031},{"c":19.75,"h":19.87,"l":19.535,"n":3455,"o":19.8,"t":"2025-08-26T04:00:00Z","v":887919,"vw":19.659499},{"c":19.68,"h":19.76,"l":19.61,"n":1003,"o":19.61,"t":"2025-08-27T04:00:00Z","v":169514,"vw":19.710617},{"c":19.53,"h":19.6794,"l":19.51,"n":972,"o":19.64,"t":"2025-08-28T04:00:00Z","v":130647,"vw":19.588039},{"c":19.38,"h":19.49,"l":19.38,"n":856,"o":19.49,"t":"2025-08-29T04:00:00Z","v":67343,"vw":19.403864},{"c":19.14,"h":19.2695,"l":19.01,"n":2804,"o":19.23,"t":"2025-09-02T04:00:00Z","v":371624,"vw":19.083248},{"c":19.03,"h":19.19,"l":18.99,"n":1321,"o":19.19,"t":"2025-09-03T04:00:00Z","v":138609,"vw":19.065094},{"c":19.2,"h":19.2,"l":19.1,"n":640,"o":19.1,"t":"2025-09-04T04:00:00Z","v":29585,"vw":19.153142},{"c":19.16,"h":19.4,"l":19.1301,"n":711,"o":19.33,"t":"2025-09-05T04:00:00Z","v":160156,"vw":19.22286},{"c":18.94,"h":19.09,"l":18.905,"n":825,"o":19.09,"t":"2025-09-08T04:00:00Z","v":98743,"vw":18.952299},{"c":18.91,"h":19.06,"l":18.77,"n":3195,"o":18.98,"t":"2025-09-09T04:00:00Z","v":590617,"vw":18.87586},{"c":18.85,"h":18.99,"l":18.81,"n":1032,"o":18.86,"t":"2025-09-10T04:00:00Z","v":81199,"vw":18.860171},{"c":19.01,"h":19.1,"l":18.99,"n":891,"o":19.01,"t":"2025-09-11T04:00:00Z","v":93643,"vw":19.050766},{"c":19.17,"h":19.33,"l":19.12,"n":742,"o":19.26,"t":"2025-09-12T04:00:00Z","v":78725,"vw":19.204266},{"c":19.2,"h":19.39,"l":19.13,"n":1376,"o":19.39,"t":"2025-09-15T04:00:00Z","v":201604,"vw":19.177199},{"c":19.32,"h":19.33,"l":19.13,"n":4111,"o":19.22,"t":"2025-09-16T04:00:00Z","v":503215,"vw":19.263911},{"c":19.16,"h":19.27,"l":19.08,"n":1087,"o":19.27,"t":"2025-09-17T04:00:00Z","v":206822,"vw":19.16617},{"c":19.36,"h":19.36,"l":19.23,"n":1652,"o":19.28,"t":"2025-09-18T04:00:00Z","v":299326,"vw":19.289152},{"c":19.47,"h":19.48,"l":19.41,"n":1007,"o":19.44,"t":"2025-09-19T04:00:00Z","v":144095,"vw":19.449674},{"c":19.55,"h":19.625,"l":19.48,"n":1194,"o":19.51,"t":"2025-09-22T04:00:00Z","v":232939,"vw":19.55781},{"c":19.14,"h":19.4,"l":19.12,"n":3936,"o":19.39,"t":"2025-09-23T04:00:00Z","v":721119,"vw":19.268876},{"c":18.68,"h":18.98,"l":18.67,"n":2064,"o":18.98,"t":"2025-09-24T04:00:00Z","v":362921,"vw":18.74519},{"c":18.84,"h":18.855,"l":18.67,"n":2638,"o":18.8,"t":"2025-09-25T04:00:00Z","v":547802,"vw":18.792701},{"c":18.98,"h":19.02,"l":18.84,"n":214,"o":18.84,"t":"2025-09-26T04:00:00Z","v":13380,"vw":18.933893},{"c":18.82,"h":18.96,"l":18.74,"n":1443,"o":18.96,"t":"2025-09-29T04:00:00Z","v":259525,"vw":18.84183},{"c":18.89,"h":18.945,"l":18.81,"n":1317,"o":18.9,"t":"2025-09-30T04:00:00Z","v":246981,"vw":18.86737},{"c":18.99,"h":19.14,"l":18.94,"n":2204,"o":19,"t":"2025-10-01T04:00:00Z","v":912214,"vw":18.997476},{"c":19.08,"h":19.19,"l":19.04,"n":1988,"o":19.16,"t":"2025-10-02T04:00:00Z","v":170537,"vw":19.132646},{"c":19.11,"h":19.198,"l":19.05,"n":498,"o":19.11,"t":"2025-10-03T04:00:00Z","v":184568,"vw":19.147107},{"c":19.04,"h":19.185,"l":19,"n":1491,"o":19.17,"t":"2025-10-06T04:00:00Z","v":221609,"vw":19.055302},{"c":19.13,"h":19.25,"l":19.04,"n":642,"o":19.2,"t":"2025-10-07T04:00:00Z","v":183563,"vw":19.101491},{"c":19.29,"h":19.41,"l":19.28,"n":1089,"o":19.31,"t":"2025-10-08T04:00:00Z","v":163679,"vw":19.322433},{"c":19.25,"h":19.44,"l":19.19,"n":1058,"o":19.4,"t":"2025-10-09T04:00:00Z","v":445548,"vw":19.282238},{"c":19,"h":19.4192,"l":18.95,"n":558,"o":19.33,"t":"2025-10-10T04:00:00Z","v":64006,"vw":19.104539},{"c":19.16,"h":19.3093,"l":19.06,"n":3461,"o":19.23,"t":"2025-10-13T04:00:00Z","v":495939,"vw":19.132044},{"c":19.57,"h":19.6699,"l":19.3769,"n":896,"o":19.49,"t":"2025-10-14T04:00:00Z","v":123948,"vw":19.569274},{"c":19.47,"h":19.54,"l":19.3711,"n":522,"o":19.49,"t":"2025-10-15T04:00:00Z","v":92994,"vw":19.471136},{"c":19.47,"h":19.62,"l":19.375,"n":362,"o":19.5,"t":"2025-10-16T04:00:00Z","v":46352,"vw":19.477937},{"c":19.63,"h":19.68,"l":19.48,"n":389,"o":19.48,"t":"2025-10-17T04:00:00Z","v":181095,"vw":19.569371},{"c":19.57,"h":19.57,"l":19.44,"n":986,"o":19.52,"t":"2025-10-20T04:00:00Z","v":101131,"vw":19.513057},{"c":19.58,"h":19.63,"l":19.52,"n":1358,"o":19.56,"t":"2025-10-21T04:00:00Z","v":413271,"vw":19.604514},{"c":19.69,"h":19.79,"l":19.61,"n":802,"o":19.64,"t":"2025-10-22T04:00:00Z","v":86720,"vw":19.684773},{"c":19.92,"h":19.93,"l":19.73,"n":838,"o":19.81,"t":"2025-10-23T04:00:00Z","v":166277,"vw":19.814403},{"c":19.98,"h":20,"l":19.935,"n":521,"o":19.98,"t":"2025-10-24T04:00:00Z","v":54425,"vw":19.970714},{"c":19.97,"h":20,"l":19.9,"n":350,"o":19.98,"t":"2025-10-27T04:00:00Z","v":99325,"vw":19.935577},{"c":20.01,"h":20.02,"l":19.84,"n":944,"o":19.84,"t":"2025-10-28T04:00:00Z","v":92125,"vw":19.946857},{"c":20,"h":20.03,"l":19.9,"n":580,"o":20.02,"t":"2025-10-29T04:00:00Z","v":194519,"vw":19.934317},{"c":20.15,"h":20.19,"l":19.94,"n":1830,"o":20.03,"t":"2025-10-30T04:00:00Z","v":175552,"vw":20.130277},{"c":19.68,"h":19.81,"l":19.63,"n":800,"o":19.81,"t":"2025-10-31T04:00:00Z","v":100333,"vw":19.665652},{"c":19.58,"h":19.63,"l":19.4,"n":1201,"o":19.51,"t":"2025-11-03T05:00:00Z","v":118524,"vw":19.518908},{"c":19.36,"h":19.53,"l":19.36,"n":932,"o":19.53,"t":"2025-11-04T05:00:00Z","v":95718,"vw":19.444296},{"c":19.35,"h":19.37,"l":19.26,"n":1271,"o":19.37,"t":"2025-11-05T05:00:00Z","v":308737,"vw":19.306498},{"c":19.31,"h":19.41,"l":19.23,"n":1115,"o":19.41,"t":"2025-11-06T05:00:00Z","v":124760,"vw":19.289118},{"c":19.43,"h":19.45,"l":19.26,"n":692,"o":19.44,"t":"2025-11-07T05:00:00Z","v":76625,"vw":19.336721},{"c":19.53,"h":19.565,"l":19.31,"n":1442,"o":19.355,"t":"2025-11-10T05:00:00Z","v":213515,"vw":19.423213},{"c":19.69,"h":19.72,"l":19.51,"n":531,"o":19.52,"t":"2025-11-11T05:00:00Z","v":565028,"vw":19.635602},{"c":19.48,"h":19.55,"l":19.39,"n":770,"o":19.45,"t":"2025-11-12T05:00:00Z","v":60041,"vw":19.498011},{"c":19.19,"h":19.34,"l":19.12,"n":1112,"o":19.32,"t":"2025-11-13T05:00:00Z","v":72804,"vw":19.191148},{"c":19.17,"h":19.1885,"l":19.04,"n":337,"o":19.08,"t":"2025-11-14T05:00:00Z","v":20640,"vw":19.133669},{"c":18.93,"h":19.06,"l":18.865,"n":1202,"o":19.06,"t":"2025-11-17T05:00:00Z","v":124754,"vw":18.969927},{"c":18.85,"h":18.96,"l":18.81,"n":868,"o":18.89,"t":"2025-11-18T05:00:00Z","v":246081,"vw":18.885809},{"c":18.87,"h":18.93,"l":18.71,"n":764,"o":18.71,"t":"2025-11-19T05:00:00Z","v":244113,"vw":18.790998},{"c":18.7582,"h":19.04,"l":18.73,"n":479,"o":19.03,"t":"2025-11-20T05:00:00Z","v":208196,"vw":18.786512},{"c":18.68,"h":18.81,"l":18.58,"n":615,"o":18.66,"t":"2025-11-21T05:00:00Z","v":52299,"vw":18.668541},{"c":18.75,"h":18.79,"l":18.527,"n":2836,"o":18.56,"t":"2025-11-24T05:00:00Z","v":515101,"vw":18.671943},{"c":18.71,"h":18.715,"l":18.55,"n":1327,"o":18.67,"t":"2025-11-25T05:00:00Z","v":411962,"vw":18.666029},{"c":18.53,"h":18.59,"l":18.525,"n":1602,"o":18.525,"t":"2025-11-26T05:00:00Z","v":172304,"vw":18.560134},{"c":18.58,"h":18.585,"l":18.47,"n":582,"o":18.55,"t":"2025-11-28T05:00:00Z","v":58150,"vw":18.537509},{"c":18.4941,"h":18.57,"l":18.46,"n":933,"o":18.53,"t":"2025-12-01T05:00:00Z","v":120460,"vw":18.515304},{"c":18.53,"h":18.57,"l":18.505,"n":448,"o":18.56,"t":"2025-12-02T05:00:00Z","v":36550,"vw":18.53623},{"c":18.85,"h":18.85,"l":18.71,"n":818,"o":18.72,"t":"2025-12-03T05:00:00Z","v":134636,"vw":18.774156},{"c":19.05,"h":19.07,"l":18.99,"n":749,"o":18.99,"t":"2025-12-04T05:00:00Z","v":66443,"vw":19.028102},{"c":19.22,"h":19.26,"l":19.2,"n":551,"o":19.23,"t":"2025-12-05T05:00:00Z","v":51651,"vw":19.231994},{"c":19.08,"h":19.24,"l":19.05,"n":867,"o":19.24,"t":"2025-12-08T05:00:00Z","v":117690,"vw":19.093268},{"c":19.38,"h":19.38,"l":19.23,"n":1572,"o":19.23,"t":"2025-12-09T05:00:00Z","v":630951,"vw":19.319801},{"c":19.4401,"h":19.475,"l":19.28,"n":945,"o":19.32,"t":"2025-12-10T05:00:00Z","v":357096,"vw":19.427723},{"c":19.51,"h":19.5524,"l":19.44,"n":448,"o":19.51,"t":"2025-12-11T05:00:00Z","v":47764,"vw":19.473278},{"c":19.35,"h":19.47,"l":19.31,"n":1160,"o":19.47,"t":"2025-12-12T05:00:00Z","v":164063,"vw":19.371321},{"c":19.38,"h":19.46,"l":19.2836,"n":1230,"o":19.46,"t":"2025-12-15T05:00:00Z","v":167747,"vw":19.329742},{"c":19.24,"h":19.26,"l":19.11,"n":1666,"o":19.25,"t":"2025-12-16T05:00:00Z","v":802901,"vw":19.159956},{"c":19.1129,"h":19.19,"l":19.07,"n":1243,"o":19.19,"t":"2025-12-17T05:00:00Z","v":156545,"vw":19.123882},{"c":19.31,"h":19.345,"l":19.23,"n":1091,"o":19.23,"t":"2025-12-18T05:00:00Z","v":153559,"vw":19.27924},{"c":19.25,"h":19.29,"l":19.18,"n":1681,"o":19.26,"t":"2025-12-19T05:00:00Z","v":190860,"vw":19.225122},{"c":19.45,"h":19.46,"l":19.37,"n":1919,"o":19.39,"t":"2025-12-22T05:00:00Z","v":228508,"vw":19.413345},{"c":19.56,"h":19.57,"l":19.45,"n":450,"o":19.51,"t":"2025-12-23T05:00:00Z","v":40081,"vw":19.53398},{"c":19.52,"h":19.53,"l":19.435,"n":346,"o":19.44,"t":"2025-12-24T05:00:00Z","v":37145,"vw":19.508483},{"c":19.54,"h":19.57,"l":19.36,"n":3681,"o":19.45,"t":"2025-12-26T05:00:00Z","v":787588,"vw":19.499823},{"c":19.6,"h":19.68,"l":19.48,"n":2071,"o":19.51,"t":"2025-12-29T05:00:00Z","v":665738,"vw":19.604001},{"c":19.05,"h":19.17,"l":18.9401,"n":4158,"o":19.1,"t":"2025-12-30T05:00:00Z","v":1047107,"vw":19.041448},{"c":19.12,"h":19.1944,"l":19.1,"n":788,"o":19.1,"t":"2025-12-31T05:00:00Z","v":69892,"vw":19.135993},{"c":19.2151,"h":19.27,"l":19.19,"n":835,"o":19.27,"t":"2026-01-02T05:00:00Z","v":59012,"vw":19.222873},{"c":19.22,"h":19.26,"l":19.15,"n":1189,"o":19.23,"t":"2026-01-05T05:00:00Z","v":334837,"vw":19.223456},{"c":19.425,"h":19.4399,"l":19.36,"n":549,"o":19.36,"t":"2026-01-06T05:00:00Z","v":204865,"vw":19.40234},{"c":19.65,"h":19.74,"l":19.592,"n":1219,"o":19.6,"t":"2026-01-07T05:00:00Z","v":185054,"vw":19.667819},{"c":19.65,"h":19.6652,"l":19.57,"n":961,"o":19.64,"t":"2026-01-08T05:00:00Z","v":99634,"vw":19.640067},{"c":19.43,"h":19.54,"l":19.37,"n":1862,"o":19.52,"t":"2026-01-09T05:00:00Z","v":217069,"vw":19.436069},{"c":19.55,"h":19.61,"l":19.52,"n":938,"o":19.55,"t":"2026-01-12T05:00:00Z","v":71629,"vw":19.546616},{"c":19.76,"h":19.84,"l":19.68,"n":1306,"o":19.74,"t":"2026-01-13T05:00:00Z","v":257970,"vw":19.758414},{"c":19.59,"h":19.66,"l":19.47,"n":747,"o":19.65,"t":"2026-01-14T05:00:00Z","v":371147,"vw":19.486876},{"c":19.73,"h":19.73,"l":19.61,"n":958,"o":19.61,"t":"2026-01-15T05:00:00Z","v":598147,"vw":19.638152},{"c":19.87,"h":19.8899,"l":19.79,"n":410,"o":19.83,"t":"2026-01-16T05:00:00Z","v":46581,"vw":19.853533},{"c":20.09,"h":20.1324,"l":20.0101,"n":2323,"o":20.05,"t":"2026-01-20T05:00:00Z","v":445512,"vw":20.082025},{"c":20.3,"h":20.31,"l":20.1485,"n":1771,"o":20.23,"t":"2026-01-21T05:00:00Z","v":288395,"vw":20.245606},{"c":20.62,"h":20.67,"l":20.5,"n":1549,"o":20.54,"t":"2026-01-22T05:00:00Z","v":267922,"vw":20.601945},{"c":20.46,"h":20.595,"l":20.37,"n":3665,"o":20.58,"t":"2026-01-23T05:00:00Z","v":485643,"vw":20.449762},{"c":20.41,"h":20.41,"l":20.3201,"n":2084,"o":20.36,"t":"2026-01-26T05:00:00Z","v":217921,"vw":20.361144},{"c":20.71,"h":20.7595,"l":20.59,"n":1675,"o":20.59,"t":"2026-01-27T05:00:00Z","v":198412,"vw":20.691976},{"c":20.75,"h":20.78,"l":20.675,"n":942,"o":20.78,"t":"2026-01-28T05:00:00Z","v":203326,"vw":20.734391},{"c":20.66,"h":20.676,"l":20.52,"n":1896,"o":20.59,"t":"2026-01-29T05:00:00Z","v":272023,"vw":20.597344},{"c":20.49,"h":20.67,"l":20.4601,"n":1639,"o":20.67,"t":"2026-01-30T05:00:00Z","v":239006,"vw":20.549475},{"c":20.94,"h":20.98,"l":20.77,"n":2274,"o":20.78,"t":"2026-02-02T05:00:00Z","v":440202,"vw":20.891957},{"c":21.11,"h":21.17,"l":21.01,"n":1218,"o":21.15,"t":"2026-02-03T05:00:00Z","v":144712,"vw":21.101224},{"c":21.29,"h":21.425,"l":21.2,"n":4200,"o":21.36,"t":"2026-02-04T05:00:00Z","v":552258,"vw":21.330625},{"c":21.39,"h":21.48,"l":21.29,"n":1238,"o":21.29,"t":"2026-02-05T05:00:00Z","v":201852,"vw":21.377853},{"c":21.73,"h":21.75,"l":21.48,"n":2318,"o":21.51,"t":"2026-02-06T05:00:00Z","v":298226,"vw":21.663192},{"c":21.89,"h":21.915,"l":21.7456,"n":1240,"o":21.75,"t":"2026-02-09T05:00:00Z","v":132186,"vw":21.858705},{"c":21.9,"h":21.92,"l":21.81,"n":1654,"o":21.875,"t":"2026-02-10T05:00:00Z","v":121360,"vw":21.879577},{"c":21.83,"h":21.86,"l":21.71,"n":1804,"o":21.86,"t":"2026-02-11T05:00:00Z","v":219054,"vw":21.810755},{"c":21.89,"h":22.25,"l":21.84,"n":2943,"o":21.94,"t":"2026-02-12T05:00:00Z","v":330396,"vw":21.962644},{"c":21.94,"h":21.989,"l":21.76,"n":910,"o":21.84,"t":"2026-02-13T05:00:00Z","v":107897,"vw":21.908489},{"c":21.85,"h":21.9,"l":21.61,"n":1555,"o":21.79,"t":"2026-02-17T05:00:00Z","v":125298,"vw":21.761089},{"c":22.23,"h":22.29,"l":22.1188,"n":1117,"o":22.16,"t":"2026-02-18T05:00:00Z","v":128793,"vw":22.221387},{"c":21.69,"h":21.78,"l":21.6,"n":11389,"o":21.78,"t":"2026-02-19T05:00:00Z","v":2110765,"vw":21.712071},{"c":21.63,"h":21.715,"l":21.48,"n":6179,"o":21.5,"t":"2026-02-20T05:00:00Z","v":1342345,"vw":21.659151},{"c":21.96,"h":22.06,"l":21.72,"n":2129,"o":21.72,"t":"2026-02-23T05:00:00Z","v":492205,"vw":21.937944},{"c":22,"h":22.1,"l":21.9029,"n":2551,"o":22.01,"t":"2026-02-24T05:00:00Z","v":583584,"vw":22.042813},{"c":22,"h":22.02,"l":21.9,"n":1453,"o":22.02,"t":"2026-02-25T05:00:00Z","v":178623,"vw":21.976052},{"c":21.54,"h":21.83,"l":21.5,"n":5450,"o":21.83,"t":"2026-02-26T05:00:00Z","v":674155,"vw":21.617967},{"c":21.35,"h":21.365,"l":21.02,"n":6418,"o":21.2,"t":"2026-02-27T05:00:00Z","v":1411321,"vw":21.266651},{"c":20.31,"h":20.53,"l":20.18,"n":10712,"o":20.3,"t":"2026-03-02T05:00:00Z","v":2245781,"vw":20.334108},{"c":19.69,"h":19.75,"l":19.13,"n":19560,"o":19.48,"t":"2026-03-03T05:00:00Z","v":4255285,"vw":19.485466},{"c":19.835,"h":20.1399,"l":19.795,"n":10325,"o":20,"t":"2026-03-04T05:00:00Z","v":2349244,"vw":19.939065},{"c":19.4,"h":19.88,"l":19.16,"n":14747,"o":19.88,"t":"2026-03-05T05:00:00Z","v":1747316,"vw":19.374851},{"c":19.08,"h":19.1454,"l":18.86,"n":7570,"o":18.99,"t":"2026-03-06T05:00:00Z","v":1240576,"vw":19.022368},{"c":19.17,"h":19.3,"l":18.49,"n":8207,"o":18.77,"t":"2026-03-09T04:00:00Z","v":1227350,"vw":18.860524},{"c":19.11,"h":19.46,"l":19.055,"n":7412,"o":19.2,"t":"2026-03-10T04:00:00Z","v":1915110,"vw":19.288626},{"c":18.68,"h":18.88,"l":18.57,"n":4885,"o":18.88,"t":"2026-03-11T04:00:00Z","v":774358,"vw":18.658095},{"c":17.89,"h":18.16,"l":17.84,"n":9681,"o":18.16,"t":"2026-03-12T04:00:00Z","v":1265616,"vw":17.97388},{"c":17.76,"h":17.95,"l":17.675,"n":6465,"o":17.87,"t":"2026-03-13T04:00:00Z","v":838941,"vw":17.773418},{"c":17.9,"h":17.93,"l":17.555,"n":8638,"o":17.76,"t":"2026-03-16T04:00:00Z","v":1279698,"vw":17.77591},{"c":18.3,"h":18.5149,"l":18.1,"n":9462,"o":18.35,"t":"2026-03-17T04:00:00Z","v":1232998,"vw":18.312913},{"c":17.88,"h":18.37,"l":17.86,"n":6132,"o":18.37,"t":"2026-03-18T04:00:00Z","v":902810,"vw":18.140419},{"c":17.92,"h":17.985,"l":17.6,"n":5415,"o":17.98,"t":"2026-03-19T04:00:00Z","v":901380,"vw":17.787427},{"c":17.45,"h":18,"l":17.29,"n":8533,"o":17.99,"t":"2026-03-20T04:00:00Z","v":1172140,"vw":17.672966},{"c":18.6,"h":18.735,"l":18.02,"n":15248,"o":18.06,"t":"2026-03-23T04:00:00Z","v":2457453,"vw":18.512419},{"c":18.07,"h":18.29,"l":17.99,"n":5901,"o":18.16,"t":"2026-03-24T04:00:00Z","v":877767,"vw":18.120689},{"c":18.71,"h":19.05,"l":18.62,"n":5165,"o":18.9,"t":"2026-03-25T04:00:00Z","v":738302,"vw":18.778229},{"c":17.95,"h":18.43,"l":17.925,"n":4372,"o":18.28,"t":"2026-03-26T04:00:00Z","v":507199,"vw":18.118875},{"c":17.8,"h":18.2755,"l":17.74,"n":5871,"o":18.225,"t":"2026-03-27T04:00:00Z","v":629516,"vw":18.045908},{"c":17.84,"h":18.07,"l":17.805,"n":3617,"o":18.07,"t":"2026-03-30T04:00:00Z","v":362461,"vw":17.910621},{"c":18.65,"h":18.6503,"l":17.995,"n":6016,"o":18.09,"t":"2026-03-31T04:00:00Z","v":1077479,"vw":18.355485},{"c":18.65,"h":18.74,"l":18.51,"n":5475,"o":18.51,"t":"2026-04-01T04:00:00Z","v":938617,"vw":18.632423},{"c":18.3,"h":18.65,"l":18.212,"n":6133,"o":18.37,"t":"2026-04-02T04:00:00Z","v":931379,"vw":18.322644},{"c":18.37,"h":18.56,"l":18.235,"n":4297,"o":18.45,"t":"2026-04-06T04:00:00Z","v":403040,"vw":18.336091},{"c":18.41,"h":18.49,"l":18.15,"n":2664,"o":18.24,"t":"2026-04-07T04:00:00Z","v":266211,"vw":18.26602},{"c":19.215,"h":19.65,"l":19.17,"n":7047,"o":19.49,"t":"2026-04-08T04:00:00Z","v":1333007,"vw":19.367946},{"c":19.48,"h":19.495,"l":19.14,"n":3806,"o":19.22,"t":"2026-04-09T04:00:00Z","v":469966,"vw":19.35677},{"c":19.19,"h":19.48,"l":19.14,"n":2094,"o":19.48,"t":"2026-04-10T04:00:00Z","v":217308,"vw":19.300038},{"c":19.57,"h":19.6,"l":19.18,"n":2954,"o":19.19,"t":"2026-04-13T04:00:00Z","v":587405,"vw":19.400647},{"c":19.92,"h":19.95,"l":19.4,"n":4449,"o":19.55,"t":"2026-04-14T04:00:00Z","v":582130,"vw":19.744707},{"c":19.96,"h":19.97,"l":19.76,"n":2068,"o":19.85,"t":"2026-04-15T04:00:00Z","v":217178,"vw":19.882625},{"c":19.79,"h":20,"l":19.76,"n":2348,"o":19.96,"t":"2026-04-16T04:00:00Z","v":358847,"vw":19.853368},{"c":20.4,"h":20.552,"l":20.05,"n":3564,"o":20.07,"t":"2026-04-17T04:00:00Z","v":452949,"vw":20.369222},{"c":19.86,"h":19.91,"l":19.6105,"n":2544,"o":19.9,"t":"2026-04-20T04:00:00Z","v":286351,"vw":19.770168},{"c":19.51,"h":19.8,"l":19.34,"n":2772,"o":19.8,"t":"2026-04-21T04:00:00Z","v":1254995,"vw":19.497189},{"c":19.43,"h":19.4999,"l":19.32,"n":1443,"o":19.36,"t":"2026-04-22T04:00:00Z","v":198280,"vw":19.397023},{"c":19.07,"h":19.39,"l":18.925,"n":3888,"o":19.32,"t":"2026-04-23T04:00:00Z","v":510627,"vw":19.142714},{"c":19.46,"h":19.5,"l":19.29,"n":769,"o":19.4,"t":"2026-04-24T04:00:00Z","v":63881,"vw":19.443682},{"c":19.46,"h":19.56,"l":19.385,"n":870,"o":19.39,"t":"2026-04-27T04:00:00Z","v":112902,"vw":19.454749},{"c":19.64,"h":19.74,"l":19.42,"n":2675,"o":19.46,"t":"2026-04-28T04:00:00Z","v":452249,"vw":19.621248},{"c":19.55,"h":19.71,"l":19.5,"n":1070,"o":19.64,"t":"2026-04-29T04:00:00Z","v":129862,"vw":19.560614},{"c":19.23,"h":19.34,"l":19.1,"n":2427,"o":19.34,"t":"2026-04-30T04:00:00Z","v":491688,"vw":19.199423},{"c":19.47,"h":19.5,"l":19.21,"n":1340,"o":19.21,"t":"2026-05-01T04:00:00Z","v":198080,"vw":19.437055},{"c":18.98,"h":19.455,"l":18.94,"n":4204,"o":19.43,"t":"2026-05-04T04:00:00Z","v":682726,"vw":19.115985},{"c":19.16,"h":19.33,"l":19.08,"n":1685,"o":19.26,"t":"2026-05-05T04:00:00Z","v":261153,"vw":19.163265},{"c":19.76,"h":19.78,"l":19.62,"n":2188,"o":19.78,"t":"2026-05-06T04:00:00Z","v":306824,"vw":19.693518},{"c":19.49,"h":19.8,"l":19.43,"n":1436,"o":19.8,"t":"2026-05-07T04:00:00Z","v":236109,"vw":19.640547},{"c":19.57,"h":19.7,"l":19.565,"n":1017,"o":19.59,"t":"2026-05-08T04:00:00Z","v":108093,"vw":19.637316},{"c":19.2,"h":19.46,"l":19.15,"n":3991,"o":19.43,"t":"2026-05-11T04:00:00Z","v":514953,"vw":19.291438},{"c":19,"h":19.1786,"l":18.865,"n":1445,"o":19.11,"t":"2026-05-12T04:00:00Z","v":345352,"vw":18.942289},{"c":18.97,"h":19.18,"l":18.835,"n":3897,"o":19.05,"t":"2026-05-13T04:00:00Z","v":533974,"vw":18.942881},{"c":19.04,"h":19.18,"l":19.0004,"n":829,"o":19.1,"t":"2026-05-14T04:00:00Z","v":90280,"vw":19.070431},{"c":18.92,"h":19,"l":18.84,"n":1702,"o":18.95,"t":"2026-05-15T04:00:00Z","v":228304,"vw":18.912583},{"c":18.6,"h":18.6973,"l":18.43,"n":1612,"o":18.58,"t":"2026-05-18T04:00:00Z","v":227215,"vw":18.525666},{"c":18.77,"h":18.86,"l":18.69,"n":1198,"o":18.82,"t":"2026-05-19T04:00:00Z","v":118123,"vw":18.784885},{"c":18.88,"h":18.92,"l":18.56,"n":2966,"o":18.61,"t":"2026-05-20T04:00:00Z","v":725121,"vw":18.751904},{"c":19.05,"h":19.06,"l":18.68,"n":2057,"o":18.7,"t":"2026-05-21T04:00:00Z","v":904424,"vw":18.862392},{"c":18.915,"h":19.1,"l":18.85,"n":1522,"o":19.1,"t":"2026-05-22T04:00:00Z","v":597376,"vw":18.894939},{"c":18.96,"h":19.35,"l":18.82,"n":2909,"o":19.35,"t":"2026-05-26T04:00:00Z","v":500450,"vw":18.992687},{"c":19.17,"h":19.27,"l":19.02,"n":1603,"o":19.2,"t":"2026-05-27T04:00:00Z","v":1493775,"vw":19.253743},{"c":19.63,"h":19.67,"l":19.1079,"n":3430,"o":19.3,"t":"2026-05-28T04:00:00Z","v":367704,"vw":19.553215},{"c":19.53,"h":19.63,"l":19.31,"n":3973,"o":19.5,"t":"2026-05-29T04:00:00Z","v":375155,"vw":19.540165},{"c":19.01,"h":19.155,"l":18.8003,"n":3328,"o":19,"t":"2026-06-01T04:00:00Z","v":292958,"vw":18.962045},{"c":18.84,"h":18.91,"l":18.71,"n":2159,"o":18.86,"t":"2026-06-02T04:00:00Z","v":198927,"vw":18.828876},{"c":18.58,"h":18.71,"l":18.51,"n":1614,"o":18.71,"t":"2026-06-03T04:00:00Z","v":89588,"vw":18.577484},{"c":18.85,"h":18.94,"l":18.56,"n":1173,"o":18.61,"t":"2026-06-04T04:00:00Z","v":310182,"vw":18.747321},{"c":18.5,"h":18.81,"l":18.44,"n":1780,"o":18.81,"t":"2026-06-05T04:00:00Z","v":621421,"vw":18.579398},{"c":18.7,"h":18.79,"l":18.5,"n":1953,"o":18.5,"t":"2026-06-08T04:00:00Z","v":170792,"vw":18.649241},{"c":18.51,"h":18.858,"l":18.325,"n":5753,"o":18.75,"t":"2026-06-09T04:00:00Z","v":542843,"vw":18.545928},{"c":18.54,"h":18.79,"l":18.52,"n":1733,"o":18.62,"t":"2026-06-10T04:00:00Z","v":241090,"vw":18.670671},{"c":18.9,"h":18.955,"l":18.445,"n":2409,"o":18.67,"t":"2026-06-11T04:00:00Z","v":331836,"vw":18.792247},{"c":19.62,"h":19.65,"l":19.32,"n":4779,"o":19.52,"t":"2026-06-12T04:00:00Z","v":877259,"vw":19.445582},{"c":19.8,"h":19.85,"l":19.22,"n":4514,"o":19.43,"t":"2026-06-15T04:00:00Z","v":429753,"vw":19.641645},{"c":19.73,"h":19.97,"l":19.385,"n":4855,"o":19.56,"t":"2026-06-16T04:00:00Z","v":971964,"vw":19.760229},{"c":19.61,"h":19.7,"l":19.45,"n":2427,"o":19.65,"t":"2026-06-17T04:00:00Z","v":276624,"vw":19.581165},{"c":20.35,"h":20.4,"l":20.07,"n":5171,"o":20.07,"t":"2026-06-18T04:00:00Z","v":580363,"vw":20.313997},{"c":19.98,"h":20.1,"l":19.8904,"n":7158,"o":20,"t":"2026-06-22T04:00:00Z","v":767693,"vw":20.016347},{"c":19.68,"h":19.77,"l":19.55,"n":1602,"o":19.74,"t":"2026-06-23T04:00:00Z","v":272505,"vw":19.708},{"c":19.82,"h":19.93,"l":19.6359,"n":2381,"o":19.68,"t":"2026-06-24T04:00:00Z","v":296537,"vw":19.809756},{"c":19.1,"h":19.33,"l":19.0486,"n":1867,"o":19.33,"t":"2026-06-25T04:00:00Z","v":274343,"vw":19.137618},{"c":19.24,"h":19.5,"l":19.17,"n":1654,"o":19.17,"t":"2026-06-26T04:00:00Z","v":225983,"vw":19.27732},{"c":19.19,"h":19.23,"l":19.05,"n":825,"o":19.23,"t":"2026-06-29T04:00:00Z","v":74109,"vw":19.149595},{"c":19.01,"h":19.01,"l":18.9,"n":1909,"o":19.01,"t":"2026-06-30T04:00:00Z","v":225771,"vw":18.975246},{"c":19.03,"h":19.2,"l":18.97,"n":2387,"o":19.01,"t":"2026-07-01T04:00:00Z","v":281860,"vw":19.048776},{"c":19.02,"h":19.25,"l":18.95,"n":661,"o":19.05,"t":"2026-07-02T04:00:00Z","v":75870,"vw":19.048255},{"c":19.48,"h":19.5,"l":19.3,"n":1590,"o":19.36,"t":"2026-07-06T04:00:00Z","v":158557,"vw":19.428822},{"c":19.17,"h":19.4799,"l":19.05,"n":1793,"o":19.3,"t":"2026-07-07T04:00:00Z","v":343325,"vw":19.231003},{"c":19.19,"h":19.27,"l":19,"n":1181,"o":19.09,"t":"2026-07-08T04:00:00Z","v":149322,"vw":19.114731},{"c":19.35,"h":19.39,"l":19.175,"n":1355,"o":19.18,"t":"2026-07-09T04:00:00Z","v":236650,"vw":19.334138},{"c":19.47,"h":19.47,"l":19.36,"n":522,"o":19.36,"t":"2026-07-10T04:00:00Z","v":102744,"vw":19.421464},{"c":19.15,"h":19.34,"l":19.05,"n":1113,"o":19.21,"t":"2026-07-13T04:00:00Z","v":128148,"vw":19.156421},{"c":19.25,"h":19.35,"l":19.06,"n":1550,"o":19.11,"t":"2026-07-14T04:00:00Z","v":324883,"vw":19.225096},{"c":19.2,"h":19.29,"l":19.07,"n":1541,"o":19.14,"t":"2026-07-15T04:00:00Z","v":173519,"vw":19.184907},{"c":19.08,"h":19.18,"l":18.8806,"n":2037,"o":18.89,"t":"2026-07-16T04:00:00Z","v":301282,"vw":19.038347},{"c":18.83,"h":18.97,"l":18.62,"n":1212,"o":18.84,"t":"2026-07-17T04:00:00Z","v":185743,"vw":18.836137},{"c":18.77,"h":18.91,"l":18.69,"n":1624,"o":18.73,"t":"2026-07-20T04:00:00Z","v":233167,"vw":18.773111},{"c":18.89,"h":18.915,"l":18.81,"n":1198,"o":18.85,"t":"2026-07-21T04:00:00Z","v":118973,"vw":18.867688},{"c":18.82,"h":18.84,"l":18.68,"n":1113,"o":18.82,"t":"2026-07-22T04:00:00Z","v":155630,"vw":18.775789},{"c":18.88,"h":18.95,"l":18.74,"n":1347,"o":18.78,"t":"2026-07-23T04:00:00Z","v":152451,"vw":18.78327},{"c":18.86,"h":18.96,"l":18.8,"n":2189,"o":18.96,"t":"2026-07-24T04:00:00Z","v":240667,"vw":18.843914},{"c":18.86,"h":19.01,"l":18.8,"n":1007,"o":18.98,"t":"2026-07-27T04:00:00Z","v":113825,"vw":18.881357},{"c":19.04,"h":19.1,"l":18.855,"n":1075,"o":19.1,"t":"2026-07-28T04:00:00Z","v":116630,"vw":19.000976},{"c":18.76,"h":18.99,"l":18.73,"n":960,"o":18.8401,"t":"2026-07-29T04:00:00Z","v":113713,"vw":18.862585},{"c":19.3,"h":19.3,"l":18.93,"n":1041,"o":18.93,"t":"2026-07-30T04:00:00Z","v":136580,"vw":19.140067},{"c":18.93,"h":19.0884,"l":18.9,"n":1590,"o":19.05,"t":"2026-07-31T04:00:00Z","v":154012,"vw":18.975399},{"c":19.19,"h":19.31,"l":19.18,"n":1772,"o":19.28,"t":"2026-08-03T04:00:00Z","v":128874,"vw":19.236567},{"c":20,"h":20.14,"l":19.7,"n":1773,"o":19.7,"t":"2026-08-04T04:00:00Z","v":200423,"vw":19.994321},{"c":19.84,"h":19.99,"l":19.78,"n":861,"o":19.92,"t":"2026-08-05T04:00:00Z","v":63971,"vw":19.905142},{"c":19.66,"h":19.725,"l":19.5475,"n":608,"o":19.69,"t":"2026-08-06T04:00:00Z","v":51020,"vw":19.654754},{"c":19.74,"h":19.74,"l":19.6,"n":680,"o":19.61,"t":"2026-08-07T04:00:00Z","v":350998,"vw":19.651947},{"c":19.65,"h":19.7019,"l":19.545,"n":1034,"o":19.58,"t":"2026-08-10T04:00:00Z","v":79142,"vw":19.6094},{"c":19.45,"h":19.6,"l":19.42,"n":651,"o":19.54,"t":"2026-08-11T04:00:00Z","v":82576,"vw":19.516853},{"c":19.64,"h":19.67,"l":19.56,"n":1136,"o":19.56,"t":"2026-08-12T04:00:00Z","v":116568,"vw":19.624568},{"c":19.59,"h":19.655,"l":19.535,"n":1114,"o":19.59,"t":"2026-08-13T04:00:00Z","v":75973,"vw":19.574103},{"c":19.62,"h":19.72,"l":19.51,"n":1961,"o":19.67,"t":"2026-08-14T04:00:00Z","v":1211929,"vw":19.540049},{"c":19.52,"h":19.6,"l":19.49,"n":1927,"o":19.56,"t":"2026-08-17T04:00:00Z","v":329833,"vw":19.562259},{"c":19.56,"h":19.73,"l":19.53,"n":2763,"o":19.67,"t":"2026-08-18T04:00:00Z","v":297792,"vw":19.618495},{"c":19.55,"h":19.61,"l":19.47,"n":1156,"o":19.57,"t":"2026-08-19T04:00:00Z","v":131629,"vw":19.519658},{"c":19.55,"h":19.61,"l":19.4628,"n":1548,"o":19.54,"t":"2026-08-20T04:00:00Z","v":152188,"vw":19.531084},{"c":19.49,"h":19.56,"l":19.49,"n":645,"o":19.52,"t":"2026-08-21T04:00:00Z","v":42702,"vw":19.519743},{"c":19.64,"h":19.66,"l":19.53,"n":1173,"o":19.54,"t":"2026-08-24T04:00:00Z","v":108840,"vw":19.594454},{"c":19.4,"h":19.59,"l":19.39,"n":1581,"o":19.59,"t":"2026-08-25T04:00:00Z","v":989093,"vw":19.424467},{"c":19.52,"h":19.6,"l":19.5,"n":1076,"o":19.54,"t":"2026-08-26T04:00:00Z","v":110759,"vw":19.544809},{"c":19.555,"h":19.56,"l":19.45,"n":1065,"o":19.51,"t":"2026-08-27T04:00:00Z","v":86835,"vw":19.507177},{"c":19.59,"h":19.6,"l":19.52,"n":1258,"o":19.56,"t":"2026-08-28T04:00:00Z","v":111090,"vw":19.562112},{"c":19.45,"h":19.55,"l":19.45,"n":2800,"o":19.55,"t":"2026-08-31T04:00:00Z","v":142690,"vw":19.471788},{"c":19.22,"h":19.39,"l":19.165,"n":1338,"o":19.33,"t":"2026-09-01T04:00:00Z","v":129413,"vw":19.254129},{"c":19.24,"h":19.25,"l":19.18,"n":627,"o":19.18,"t":"2026-09-02T04:00:00Z","v":36915,"vw":19.221146},{"c":19.5,"h":19.5,"l":19.3,"n":891,"o":19.3,"t":"2026-09-03T04:00:00Z","v":199322,"vw":19.389975},{"c":19.47,"h":19.54,"l":19.46,"n":1117,"o":19.54,"t":"2026-09-04T04:00:00Z","v":66570,"vw":19.486463},{"c":19.64,"h":19.81,"l":19.6,"n":3423,"o":19.63,"t":"2026-09-08T04:00:00Z","v":262808,"vw":19.688535},{"c":19.71,"h":19.8316,"l":19.685,"n":1097,"o":19.76,"t":"2026-09-09T04:00:00Z","v":268621,"vw":19.765912},{"c":19.64,"h":19.68,"l":19.58,"n":1164,"o":19.64,"t":"2026-09-10T04:00:00Z","v":114613,"vw":19.626445},{"c":19.89,"h":19.95,"l":19.79,"n":1216,"o":19.79,"t":"2026-09-11T04:00:00Z","v":181403,"vw":19.883082},{"c":20.05,"h":20.14,"l":19.885,"n":1173,"o":19.89,"t":"2026-09-14T04:00:00Z","v":109365,"vw":20.002836},{"c":19.93,"h":19.99,"l":19.87,"n":1710,"o":19.96,"t":"2026-09-15T04:00:00Z","v":153748,"vw":19.94931},{"c":20.07,"h":20.25,"l":20,"n":1270,"o":20.05,"t":"2026-09-16T04:00:00Z","v":114055,"vw":20.134474},{"c":20.2,"h":20.24,"l":20.13,"n":628,"o":20.17,"t":"2026-09-17T04:00:00Z","v":59972,"vw":20.174114},{"c":19.93,"h":19.98,"l":19.79,"n":1778,"o":19.91,"t":"2026-09-18T04:00:00Z","v":859675,"vw":19.810128},{"c":20.06,"h":20.09,"l":19.9,"n":1743,"o":19.9,"t":"2026-09-21T04:00:00Z","v":224701,"vw":20.024272},{"c":20.19,"h":20.24,"l":19.87,"n":5494,"o":19.87,"t":"2026-09-22T04:00:00Z","v":548128,"vw":20.165126},{"c":20.13,"h":20.26,"l":20.1,"n":1233,"o":20.18,"t":"2026-09-23T04:00:00Z","v":145245,"vw":20.184302},{"c":20.19,"h":20.2,"l":20.07,"n":1137,"o":20.09,"t":"2026-09-24T04:00:00Z","v":95383,"vw":20.158232},{"c":20.24,"h":20.28,"l":20.075,"n":1643,"o":20.1,"t":"2026-09-25T04:00:00Z","v":151008,"vw":20.217463},{"c":20.2,"h":20.265,"l":20.1428,"n":1479,"o":20.25,"t":"2026-09-28T04:00:00Z","v":150967,"vw":20.215171},{"c":20.185,"h":20.22,"l":20.07,"n":1092,"o":20.07,"t":"2026-09-29T04:00:00Z","v":134199,"vw":20.172634},{"c":20.07,"h":20.14,"l":19.95,"n":6257,"o":20.01,"t":"2026-09-30T04:00:00Z","v":940999,"vw":20.076303},{"c":19.81,"h":19.9,"l":19.66,"n":4321,"o":19.9,"t":"2026-10-01T04:00:00Z","v":478255,"vw":19.769277},{"c":19.55,"h":19.79,"l":19.51,"n":3802,"o":19.69,"t":"2026-10-02T04:00:00Z","v":701002,"vw":19.608265},{"c":19.75,"h":19.83,"l":19.63,"n":1938,"o":19.63,"t":"2026-10-05T04:00:00Z","v":301464,"vw":19.728385},{"c":19.735,"h":19.7799,"l":19.7,"n":1067,"o":19.71,"t":"2026-10-06T04:00:00Z","v":97214,"vw":19.730678},{"c":19.74,"h":19.76,"l":19.6046,"n":1341,"o":19.65,"t":"2026-10-07T04:00:00Z","v":172352,"vw":19.719978},{"c":19.3,"h":19.33,"l":19.21,"n":1686,"o":19.33,"t":"2026-10-08T04:00:00Z","v":153911,"vw":19.259315},{"c":19.32,"h":19.3644,"l":19.2399,"n":1133,"o":19.26,"t":"2026-10-09T04:00:00Z","v":1020879,"vw":19.301151},{"c":19.31,"h":19.31,"l":19.27,"n":759,"o":19.3,"t":"2026-10-12T04:00:00Z","v":55083,"vw":19.292589},{"c":19.38,"h":19.41,"l":19.33,"n":805,"o":19.33,"t":"2026-10-13T04:00:00Z","v":65963,"vw":19.38887},{"c":19.53,"h":19.5686,"l":19.455,"n":1114,"o":19.48,"t":"2026-10-14T04:00:00Z","v":100147,"vw":19.503407},{"c":19.56,"h":19.565,"l":19.47,"n":833,"o":19.51,"t":"2026-10-15T04:00:00Z","v":153032,"vw":19.495211},{"c":19.52,"h":19.665,"l":19.46,"n":1231,"o":19.6,"t":"2026-10-16T04:00:00Z","v":142961,"vw":19.578814},{"c":19.61,"h":19.615,"l":19.55,"n":1055,"o":19.6,"t":"2026-10-19T04:00:00Z","v":106247,"vw":19.586353},{"c":19.68,"h":19.71,"l":19.53,"n":877,"o":19.66,"t":"2026-10-20T04:00:00Z","v":62042,"vw":19.673482},{"c":19.72,"h":19.72,"l":19.61,"n":1061,"o":19.7,"t":"2026-10-21T04:00:00Z","v":90352,"vw":19.671648},{"c":19.27,"h":19.49,"l":19.24,"n":2017,"o":19.46,"t":"2026-10-22T04:00:00Z","v":238995,"vw":19.32176}],"volatilityBars":[{"c":20.13,"h":20.135,"l":19.87,"n":175,"o":19.87,"t":"2026-09-22T13:30:00Z","v":17566,"vw":20.078663},{"c":20.14,"h":20.145,"l":20.125,"n":165,"o":20.125,"t":"2026-09-22T13:45:00Z","v":12220,"vw":20.136542},{"c":20.11,"h":20.1399,"l":20.1,"n":88,"o":20.135,"t":"2026-09-22T14:00:00Z","v":7005,"vw":20.116765},{"c":20.115,"h":20.14,"l":20.105,"n":131,"o":20.11,"t":"2026-09-22T14:15:00Z","v":10785,"vw":20.124421},{"c":20.105,"h":20.13,"l":20.105,"n":98,"o":20.115,"t":"2026-09-22T14:30:00Z","v":9216,"vw":20.114836},{"c":20.115,"h":20.12,"l":20.105,"n":32,"o":20.105,"t":"2026-09-22T14:45:00Z","v":2882,"vw":20.115652},{"c":20.105,"h":20.115,"l":20.105,"n":38,"o":20.115,"t":"2026-09-22T15:00:00Z","v":2721,"vw":20.107955},{"c":20.105,"h":20.15,"l":20.105,"n":172,"o":20.11,"t":"2026-09-22T15:15:00Z","v":15076,"vw":20.130773},{"c":20.045,"h":20.1,"l":20.0361,"n":50,"o":20.1,"t":"2026-09-22T15:30:00Z","v":3247,"vw":20.06465},{"c":20.05,"h":20.07,"l":20.04,"n":43,"o":20.05,"t":"2026-09-22T15:45:00Z","v":2885,"vw":20.053182},{"c":20.075,"h":20.095,"l":20.045,"n":119,"o":20.05,"t":"2026-09-22T16:00:00Z","v":10199,"vw":20.075006},{"c":20.09,"h":20.095,"l":20.075,"n":113,"o":20.075,"t":"2026-09-22T16:15:00Z","v":10277,"vw":20.085024},{"c":20.095,"h":20.105,"l":20.085,"n":185,"o":20.09,"t":"2026-09-22T16:30:00Z","v":14519,"vw":20.096971},{"c":20.125,"h":20.125,"l":20.095,"n":244,"o":20.095,"t":"2026-09-22T16:45:00Z","v":21190,"vw":20.114565},{"c":20.12,"h":20.13,"l":20.115,"n":228,"o":20.125,"t":"2026-09-22T17:00:00Z","v":19441,"vw":20.126319},{"c":20.13,"h":20.13,"l":20.11,"n":230,"o":20.12,"t":"2026-09-22T17:15:00Z","v":17513,"vw":20.123179},{"c":20.145,"h":20.15,"l":20.125,"n":295,"o":20.125,"t":"2026-09-22T17:30:00Z","v":19611,"vw":20.136955},{"c":20.215,"h":20.215,"l":20.125,"n":497,"o":20.15,"t":"2026-09-22T17:45:00Z","v":47301,"vw":20.179869},{"c":20.185,"h":20.225,"l":20.185,"n":251,"o":20.215,"t":"2026-09-22T18:00:00Z","v":24273,"vw":20.202124},{"c":20.185,"h":20.195,"l":20.175,"n":216,"o":20.185,"t":"2026-09-22T18:15:00Z","v":15724,"vw":20.187551},{"c":20.15,"h":20.185,"l":20.15,"n":105,"o":20.1801,"t":"2026-09-22T18:30:00Z","v":9899,"vw":20.166624},{"c":20.135,"h":20.155,"l":20.135,"n":59,"o":20.155,"t":"2026-09-22T18:45:00Z","v":6536,"vw":20.146305},{"c":20.165,"h":20.18,"l":20.135,"n":318,"o":20.135,"t":"2026-09-22T19:00:00Z","v":25296,"vw":20.164059},{"c":20.215,"h":20.22,"l":20.16,"n":490,"o":20.165,"t":"2026-09-22T19:15:00Z","v":62692,"vw":20.188607},{"c":20.17,"h":20.24,"l":20.17,"n":974,"o":20.215,"t":"2026-09-22T19:30:00Z","v":115872,"vw":20.215531},{"c":20.14,"h":20.175,"l":20.14,"n":85,"o":20.17,"t":"2026-09-22T19:45:00Z","v":10268,"vw":20.158082},{"c":20.19,"h":20.19,"l":20.19,"n":3,"o":20.19,"t":"2026-09-22T20:00:00Z","v":15762,"vw":20.19},{"c":20.18,"h":20.18,"l":20.18,"n":1,"o":20.18,"t":"2026-09-22T22:30:00Z","v":400,"vw":20.18},{"c":20.2,"h":20.26,"l":20.17,"n":164,"o":20.18,"t":"2026-09-23T13:30:00Z","v":18354,"vw":20.230146},{"c":20.215,"h":20.22,"l":20.19,"n":57,"o":20.205,"t":"2026-09-23T13:45:00Z","v":8960,"vw":20.205948},{"c":20.215,"h":20.24,"l":20.21,"n":66,"o":20.215,"t":"2026-09-23T14:00:00Z","v":9355,"vw":20.222716},{"c":20.195,"h":20.22,"l":20.195,"n":49,"o":20.215,"t":"2026-09-23T14:15:00Z","v":4855,"vw":20.207706},{"c":20.205,"h":20.235,"l":20.195,"n":85,"o":20.2,"t":"2026-09-23T14:30:00Z","v":13023,"vw":20.214235},{"c":20.22,"h":20.23,"l":20.205,"n":80,"o":20.205,"t":"2026-09-23T14:45:00Z","v":8833,"vw":20.216578},{"c":20.22,"h":20.235,"l":20.21,"n":29,"o":20.235,"t":"2026-09-23T15:00:00Z","v":5135,"vw":20.218571},{"c":20.21,"h":20.22,"l":20.21,"n":53,"o":20.215,"t":"2026-09-23T15:15:00Z","v":5514,"vw":20.212532},{"c":20.195,"h":20.205,"l":20.19,"n":23,"o":20.205,"t":"2026-09-23T15:30:00Z","v":2041,"vw":20.19857},{"c":20.185,"h":20.205,"l":20.17,"n":33,"o":20.205,"t":"2026-09-23T15:45:00Z","v":5255,"vw":20.192788},{"c":20.165,"h":20.17,"l":20.16,"n":20,"o":20.17,"t":"2026-09-23T16:00:00Z","v":2776,"vw":20.164563},{"c":20.17,"h":20.175,"l":20.17,"n":6,"o":20.17,"t":"2026-09-23T16:15:00Z","v":886,"vw":20.170584},{"c":20.16,"h":20.17,"l":20.16,"n":30,"o":20.17,"t":"2026-09-23T16:30:00Z","v":2156,"vw":20.16775},{"c":20.135,"h":20.15,"l":20.13,"n":14,"o":20.14,"t":"2026-09-23T16:45:00Z","v":1367,"vw":20.138123},{"c":20.13,"h":20.16,"l":20.125,"n":36,"o":20.14,"t":"2026-09-23T17:00:00Z","v":5327,"vw":20.13906},{"c":20.14,"h":20.14,"l":20.14,"n":2,"o":20.14,"t":"2026-09-23T17:15:00Z","v":138,"vw":20.14},{"c":20.16,"h":20.16,"l":20.13,"n":43,"o":20.14,"t":"2026-09-23T17:30:00Z","v":4103,"vw":20.136313},{"c":20.162,"h":20.18,"l":20.162,"n":5,"o":20.17,"t":"2026-09-23T17:45:00Z","v":336,"vw":20.170667},{"c":20.17,"h":20.18,"l":20.16,"n":17,"o":20.16,"t":"2026-09-23T18:00:00Z","v":1221,"vw":20.169375},{"c":20.16,"h":20.18,"l":20.16,"n":33,"o":20.17,"t":"2026-09-23T18:15:00Z","v":3720,"vw":20.165502},{"c":20.14,"h":20.14,"l":20.14,"n":9,"o":20.14,"t":"2026-09-23T18:30:00Z","v":810,"vw":20.14},{"c":20.155,"h":20.155,"l":20.135,"n":37,"o":20.14,"t":"2026-09-23T18:45:00Z","v":4148,"vw":20.145265},{"c":20.165,"h":20.165,"l":20.135,"n":42,"o":20.165,"t":"2026-09-23T19:00:00Z","v":10706,"vw":20.156409},{"c":20.14,"h":20.16,"l":20.14,"n":12,"o":20.155,"t":"2026-09-23T19:15:00Z","v":1425,"vw":20.153006},{"c":20.12,"h":20.135,"l":20.12,"n":19,"o":20.135,"t":"2026-09-23T19:30:00Z","v":1165,"vw":20.129},{"c":20.12,"h":20.135,"l":20.1,"n":95,"o":20.115,"t":"2026-09-23T19:45:00Z","v":7909,"vw":20.113968},{"c":20.13,"h":20.13,"l":20.13,"n":5,"o":20.13,"t":"2026-09-23T20:00:00Z","v":12835,"vw":20.13},{"c":20.13,"h":20.13,"l":20.13,"n":1,"o":20.13,"t":"2026-09-24T12:15:00Z","v":250,"vw":20.13},{"c":20.13,"h":20.14,"l":20.09,"n":66,"o":20.09,"t":"2026-09-24T13:30:00Z","v":8303,"vw":20.119453},{"c":20.1005,"h":20.1161,"l":20.1005,"n":9,"o":20.1161,"t":"2026-09-24T13:45:00Z","v":1108,"vw":20.107553},{"c":20.135,"h":20.135,"l":20.135,"n":1,"o":20.135,"t":"2026-09-24T14:00:00Z","v":200,"vw":20.135},{"c":20.135,"h":20.135,"l":20.135,"n":1,"o":20.135,"t":"2026-09-24T14:15:00Z","v":123,"vw":20.135},{"c":20.11,"h":20.16,"l":20.11,"n":46,"o":20.14,"t":"2026-09-24T14:30:00Z","v":4445,"vw":20.147859},{"c":20.09,"h":20.095,"l":20.085,"n":34,"o":20.09,"t":"2026-09-24T14:45:00Z","v":2989,"vw":20.089571},{"c":20.07,"h":20.08,"l":20.07,"n":24,"o":20.07,"t":"2026-09-24T15:00:00Z","v":4626,"vw":20.072271},{"c":20.1,"h":20.1,"l":20.07,"n":25,"o":20.07,"t":"2026-09-24T15:15:00Z","v":1390,"vw":20.083918},{"c":20.1,"h":20.1,"l":20.095,"n":13,"o":20.095,"t":"2026-09-24T15:30:00Z","v":1000,"vw":20.098166},{"c":20.115,"h":20.12,"l":20.105,"n":14,"o":20.105,"t":"2026-09-24T15:45:00Z","v":1351,"vw":20.115914},{"c":20.115,"h":20.115,"l":20.1,"n":23,"o":20.11,"t":"2026-09-24T16:00:00Z","v":1483,"vw":20.110769},{"c":20.16,"h":20.185,"l":20.11,"n":37,"o":20.125,"t":"2026-09-24T16:15:00Z","v":3122,"vw":20.154809},{"c":20.19,"h":20.19,"l":20.14,"n":16,"o":20.14,"t":"2026-09-24T16:30:00Z","v":2950,"vw":20.144522},{"c":20.18,"h":20.18,"l":20.18,"n":1,"o":20.18,"t":"2026-09-24T16:45:00Z","v":500,"vw":20.18},{"c":20.18,"h":20.2,"l":20.18,"n":37,"o":20.18,"t":"2026-09-24T17:00:00Z","v":2605,"vw":20.192289},{"c":20.175,"h":20.2,"l":20.172,"n":31,"o":20.2,"t":"2026-09-24T17:15:00Z","v":2870,"vw":20.18434},{"c":20.17,"h":20.18,"l":20.17,"n":16,"o":20.175,"t":"2026-09-24T17:30:00Z","v":1648,"vw":20.177581},{"c":20.155,"h":20.16,"l":20.15,"n":8,"o":20.15,"t":"2026-09-24T17:45:00Z","v":2975,"vw":20.155174},{"c":20.17,"h":20.17,"l":20.15,"n":18,"o":20.155,"t":"2026-09-24T18:00:00Z","v":1022,"vw":20.157222},{"c":20.18,"h":20.18,"l":20.16,"n":16,"o":20.17,"t":"2026-09-24T18:15:00Z","v":965,"vw":20.17},{"c":20.19,"h":20.19,"l":20.16,"n":22,"o":20.16,"t":"2026-09-24T18:30:00Z","v":1997,"vw":20.171316},{"c":20.19,"h":20.2,"l":20.18,"n":58,"o":20.19,"t":"2026-09-24T18:45:00Z","v":5871,"vw":20.192913},{"c":20.175,"h":20.19,"l":20.17,"n":16,"o":20.19,"t":"2026-09-24T19:00:00Z","v":1670,"vw":20.176415},{"c":20.175,"h":20.18,"l":20.16,"n":65,"o":20.18,"t":"2026-09-24T19:15:00Z","v":3854,"vw":20.169248},{"c":20.185,"h":20.19,"l":20.175,"n":59,"o":20.175,"t":"2026-09-24T19:30:00Z","v":4983,"vw":20.176816},{"c":20.18,"h":20.2,"l":20.18,"n":160,"o":20.19,"t":"2026-09-24T19:45:00Z","v":13611,"vw":20.189251},{"c":20.19,"h":20.19,"l":20.19,"n":6,"o":20.19,"t":"2026-09-24T20:00:00Z","v":9834,"vw":20.19},{"c":19.31,"h":19.31,"l":19.31,"n":2,"o":19.31,"t":"2026-09-24T20:15:00Z","v":1000,"vw":19.31},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-09-24T21:45:00Z","v":200,"vw":19.35},{"c":20.3029,"h":20.3029,"l":20.3029,"n":1,"o":20.3029,"t":"2026-09-25T11:45:00Z","v":150,"vw":20.3029},{"c":20.33,"h":20.33,"l":20.33,"n":1,"o":20.33,"t":"2026-09-25T13:00:00Z","v":248,"vw":20.33},{"c":20.195,"h":20.2,"l":20.075,"n":95,"o":20.1,"t":"2026-09-25T13:30:00Z","v":11227,"vw":20.150508},{"c":20.23,"h":20.24,"l":20.16,"n":118,"o":20.16,"t":"2026-09-25T13:45:00Z","v":10029,"vw":20.208095},{"c":20.235,"h":20.24,"l":20.21,"n":36,"o":20.235,"t":"2026-09-25T14:00:00Z","v":3455,"vw":20.232224},{"c":20.17,"h":20.2,"l":20.1699,"n":32,"o":20.2,"t":"2026-09-25T14:15:00Z","v":3079,"vw":20.191377},{"c":20.17,"h":20.17,"l":20.165,"n":10,"o":20.17,"t":"2026-09-25T14:30:00Z","v":1823,"vw":20.169702},{"c":20.1799,"h":20.19,"l":20.17,"n":23,"o":20.19,"t":"2026-09-25T14:45:00Z","v":2478,"vw":20.185243},{"c":20.18,"h":20.185,"l":20.16,"n":20,"o":20.185,"t":"2026-09-25T15:00:00Z","v":2988,"vw":20.175648},{"c":20.19,"h":20.2,"l":20.17,"n":49,"o":20.18,"t":"2026-09-25T15:15:00Z","v":3497,"vw":20.188448},{"c":20.19,"h":20.21,"l":20.174,"n":46,"o":20.19,"t":"2026-09-25T15:30:00Z","v":6882,"vw":20.194736},{"c":20.2,"h":20.2,"l":20.18,"n":83,"o":20.19,"t":"2026-09-25T15:45:00Z","v":7654,"vw":20.194928},{"c":20.28,"h":20.28,"l":20.22,"n":91,"o":20.22,"t":"2026-09-25T16:00:00Z","v":8233,"vw":20.240136},{"c":20.25,"h":20.25,"l":20.22,"n":81,"o":20.23,"t":"2026-09-25T16:15:00Z","v":6249,"vw":20.23},{"c":20.24,"h":20.255,"l":20.225,"n":79,"o":20.25,"t":"2026-09-25T16:30:00Z","v":6145,"vw":20.242057},{"c":20.23,"h":20.25,"l":20.23,"n":50,"o":20.23,"t":"2026-09-25T16:45:00Z","v":3896,"vw":20.244265},{"c":20.24,"h":20.25,"l":20.21,"n":41,"o":20.21,"t":"2026-09-25T17:00:00Z","v":4201,"vw":20.224474},{"c":20.235,"h":20.24,"l":20.22,"n":30,"o":20.23,"t":"2026-09-25T17:15:00Z","v":2899,"vw":20.233025},{"c":20.24,"h":20.25,"l":20.235,"n":46,"o":20.235,"t":"2026-09-25T17:30:00Z","v":5764,"vw":20.240775},{"c":20.24,"h":20.24,"l":20.2207,"n":34,"o":20.23,"t":"2026-09-25T17:45:00Z","v":2714,"vw":20.229747},{"c":20.245,"h":20.25,"l":20.24,"n":24,"o":20.25,"t":"2026-09-25T18:00:00Z","v":2173,"vw":20.244873},{"c":20.25,"h":20.26,"l":20.23,"n":45,"o":20.25,"t":"2026-09-25T18:15:00Z","v":3761,"vw":20.240591},{"c":20.25,"h":20.26,"l":20.245,"n":13,"o":20.245,"t":"2026-09-25T18:30:00Z","v":826,"vw":20.255833},{"c":20.23,"h":20.26,"l":20.23,"n":43,"o":20.26,"t":"2026-09-25T18:45:00Z","v":4275,"vw":20.239004},{"c":20.245,"h":20.245,"l":20.23,"n":51,"o":20.24,"t":"2026-09-25T19:00:00Z","v":3204,"vw":20.238936},{"c":20.225,"h":20.25,"l":20.225,"n":81,"o":20.245,"t":"2026-09-25T19:15:00Z","v":6933,"vw":20.236003},{"c":20.24,"h":20.25,"l":20.22,"n":96,"o":20.23,"t":"2026-09-25T19:30:00Z","v":9310,"vw":20.229969},{"c":20.24,"h":20.25,"l":20.215,"n":125,"o":20.24,"t":"2026-09-25T19:45:00Z","v":11514,"vw":20.232256},{"c":20.24,"h":20.24,"l":20.24,"n":5,"o":20.24,"t":"2026-09-25T20:00:00Z","v":8439,"vw":20.24},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-09-25T21:30:00Z","v":226,"vw":20.2},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-09-28T13:15:00Z","v":100,"vw":20.3},{"c":20.195,"h":20.25,"l":20.1428,"n":245,"o":20.25,"t":"2026-09-28T13:30:00Z","v":59149,"vw":20.229284},{"c":20.21,"h":20.225,"l":20.2,"n":113,"o":20.2,"t":"2026-09-28T13:45:00Z","v":8537,"vw":20.20953},{"c":20.215,"h":20.215,"l":20.205,"n":31,"o":20.21,"t":"2026-09-28T14:00:00Z","v":2582,"vw":20.20933},{"c":20.215,"h":20.22,"l":20.215,"n":34,"o":20.215,"t":"2026-09-28T14:15:00Z","v":2892,"vw":20.217669},{"c":20.165,"h":20.215,"l":20.165,"n":21,"o":20.215,"t":"2026-09-28T14:30:00Z","v":2080,"vw":20.18294},{"c":20.155,"h":20.175,"l":20.145,"n":43,"o":20.16,"t":"2026-09-28T14:45:00Z","v":3219,"vw":20.161046},{"c":20.165,"h":20.175,"l":20.155,"n":15,"o":20.155,"t":"2026-09-28T15:00:00Z","v":1486,"vw":20.168817},{"c":20.165,"h":20.165,"l":20.155,"n":10,"o":20.165,"t":"2026-09-28T15:15:00Z","v":901,"vw":20.161368},{"c":20.165,"h":20.175,"l":20.1614,"n":34,"o":20.165,"t":"2026-09-28T15:30:00Z","v":1492,"vw":20.166986},{"c":20.17,"h":20.17,"l":20.165,"n":19,"o":20.17,"t":"2026-09-28T15:45:00Z","v":1667,"vw":20.169334},{"c":20.175,"h":20.185,"l":20.17,"n":57,"o":20.1786,"t":"2026-09-28T16:00:00Z","v":5054,"vw":20.180836},{"c":20.24,"h":20.245,"l":20.18,"n":49,"o":20.18,"t":"2026-09-28T16:15:00Z","v":3026,"vw":20.21721},{"c":20.215,"h":20.245,"l":20.215,"n":14,"o":20.245,"t":"2026-09-28T16:30:00Z","v":905,"vw":20.236933},{"c":20.2,"h":20.2,"l":20.2,"n":2,"o":20.2,"t":"2026-09-28T16:45:00Z","v":200,"vw":20.2},{"c":20.265,"h":20.265,"l":20.2,"n":103,"o":20.2,"t":"2026-09-28T17:00:00Z","v":14777,"vw":20.225352},{"c":20.23,"h":20.23,"l":20.225,"n":7,"o":20.23,"t":"2026-09-28T17:15:00Z","v":595,"vw":20.228817},{"c":20.215,"h":20.215,"l":20.2,"n":21,"o":20.2001,"t":"2026-09-28T17:30:00Z","v":1850,"vw":20.205424},{"c":20.22,"h":20.225,"l":20.22,"n":34,"o":20.22,"t":"2026-09-28T17:45:00Z","v":920,"vw":20.221},{"c":20.225,"h":20.23,"l":20.22,"n":16,"o":20.225,"t":"2026-09-28T18:00:00Z","v":1195,"vw":20.224631},{"c":20.225,"h":20.235,"l":20.225,"n":23,"o":20.23,"t":"2026-09-28T18:15:00Z","v":3611,"vw":20.226608},{"c":20.22,"h":20.225,"l":20.22,"n":16,"o":20.225,"t":"2026-09-28T18:30:00Z","v":1151,"vw":20.221},{"c":20.21,"h":20.215,"l":20.205,"n":49,"o":20.215,"t":"2026-09-28T18:45:00Z","v":5333,"vw":20.210983},{"c":20.205,"h":20.215,"l":20.2,"n":23,"o":20.215,"t":"2026-09-28T19:00:00Z","v":2785,"vw":20.206968},{"c":20.195,"h":20.21,"l":20.195,"n":39,"o":20.21,"t":"2026-09-28T19:15:00Z","v":3123,"vw":20.205271},{"c":20.2,"h":20.2,"l":20.175,"n":87,"o":20.2,"t":"2026-09-28T19:30:00Z","v":7768,"vw":20.191113},{"c":20.2,"h":20.21,"l":20.19,"n":89,"o":20.205,"t":"2026-09-28T19:45:00Z","v":7671,"vw":20.198111},{"c":20.2,"h":20.2,"l":20.2,"n":6,"o":20.2,"t":"2026-09-28T20:00:00Z","v":3581,"vw":20.2},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-09-29T12:45:00Z","v":101,"vw":20},{"c":20.15,"h":20.15,"l":20.07,"n":77,"o":20.07,"t":"2026-09-29T13:30:00Z","v":7834,"vw":20.115353},{"c":20.16,"h":20.17,"l":20.1448,"n":40,"o":20.15,"t":"2026-09-29T13:45:00Z","v":4242,"vw":20.155523},{"c":20.16,"h":20.16,"l":20.16,"n":3,"o":20.16,"t":"2026-09-29T14:00:00Z","v":300,"vw":20.16},{"c":20.17,"h":20.17,"l":20.16,"n":5,"o":20.16,"t":"2026-09-29T14:15:00Z","v":338,"vw":20.166667},{"c":20.18,"h":20.19,"l":20.17,"n":15,"o":20.175,"t":"2026-09-29T14:30:00Z","v":1204,"vw":20.181111},{"c":20.185,"h":20.2,"l":20.1799,"n":59,"o":20.18,"t":"2026-09-29T14:45:00Z","v":9361,"vw":20.186467},{"c":20.165,"h":20.185,"l":20.165,"n":19,"o":20.17,"t":"2026-09-29T15:00:00Z","v":1441,"vw":20.175365},{"c":20.145,"h":20.155,"l":20.145,"n":15,"o":20.155,"t":"2026-09-29T15:15:00Z","v":1201,"vw":20.148886},{"c":20.155,"h":20.165,"l":20.15,"n":28,"o":20.15,"t":"2026-09-29T15:30:00Z","v":1553,"vw":20.157271},{"c":20.17,"h":20.18,"l":20.155,"n":49,"o":20.16,"t":"2026-09-29T15:45:00Z","v":5190,"vw":20.169232},{"c":20.18,"h":20.18,"l":20.165,"n":70,"o":20.17,"t":"2026-09-29T16:00:00Z","v":6870,"vw":20.170226},{"c":20.165,"h":20.18,"l":20.16,"n":65,"o":20.175,"t":"2026-09-29T16:15:00Z","v":7256,"vw":20.170216},{"c":20.135,"h":20.155,"l":20.135,"n":13,"o":20.155,"t":"2026-09-29T16:30:00Z","v":992,"vw":20.145},{"c":20.115,"h":20.125,"l":20.1,"n":42,"o":20.125,"t":"2026-09-29T16:45:00Z","v":4450,"vw":20.112772},{"c":20.105,"h":20.115,"l":20.105,"n":5,"o":20.11,"t":"2026-09-29T17:00:00Z","v":456,"vw":20.11},{"c":20.11,"h":20.11,"l":20.105,"n":4,"o":20.105,"t":"2026-09-29T17:15:00Z","v":313,"vw":20.106667},{"c":20.135,"h":20.145,"l":20.11,"n":34,"o":20.11,"t":"2026-09-29T17:30:00Z","v":3683,"vw":20.129977},{"c":20.135,"h":20.155,"l":20.135,"n":16,"o":20.14,"t":"2026-09-29T17:45:00Z","v":536,"vw":20.141},{"c":20.16,"h":20.16,"l":20.135,"n":19,"o":20.135,"t":"2026-09-29T18:00:00Z","v":1217,"vw":20.1505},{"c":20.155,"h":20.16,"l":20.145,"n":11,"o":20.145,"t":"2026-09-29T18:15:00Z","v":988,"vw":20.151883},{"c":20.1799,"h":20.185,"l":20.155,"n":35,"o":20.155,"t":"2026-09-29T18:30:00Z","v":2781,"vw":20.168077},{"c":20.21,"h":20.215,"l":20.19,"n":51,"o":20.19,"t":"2026-09-29T18:45:00Z","v":4894,"vw":20.203977},{"c":20.21,"h":20.215,"l":20.1999,"n":18,"o":20.215,"t":"2026-09-29T19:00:00Z","v":1837,"vw":20.208398},{"c":20.2,"h":20.22,"l":20.185,"n":71,"o":20.21,"t":"2026-09-29T19:15:00Z","v":6895,"vw":20.203267},{"c":20.215,"h":20.215,"l":20.19,"n":64,"o":20.195,"t":"2026-09-29T19:30:00Z","v":4942,"vw":20.204457},{"c":20.22,"h":20.22,"l":20.195,"n":124,"o":20.21,"t":"2026-09-29T19:45:00Z","v":10248,"vw":20.207165},{"c":20.185,"h":20.185,"l":20.185,"n":6,"o":20.185,"t":"2026-09-29T20:00:00Z","v":40881,"vw":20.185},{"c":19.97,"h":20.02,"l":19.97,"n":58,"o":20.01,"t":"2026-09-30T13:30:00Z","v":4301,"vw":19.990585},{"c":19.968,"h":19.98,"l":19.95,"n":43,"o":19.98,"t":"2026-09-30T13:45:00Z","v":3621,"vw":19.968093},{"c":19.99,"h":19.99,"l":19.985,"n":6,"o":19.985,"t":"2026-09-30T14:00:00Z","v":404,"vw":19.98625},{"c":19.97,"h":19.995,"l":19.97,"n":17,"o":19.995,"t":"2026-09-30T14:15:00Z","v":2420,"vw":19.987398},{"c":20.045,"h":20.085,"l":19.9799,"n":743,"o":19.98,"t":"2026-09-30T14:30:00Z","v":112028,"vw":20.031711},{"c":20.105,"h":20.12,"l":20.045,"n":440,"o":20.045,"t":"2026-09-30T14:45:00Z","v":97998,"vw":20.094586},{"c":20.07,"h":20.105,"l":20.07,"n":482,"o":20.105,"t":"2026-09-30T15:00:00Z","v":88151,"vw":20.08888},{"c":20.05,"h":20.0791,"l":20.03,"n":436,"o":20.065,"t":"2026-09-30T15:15:00Z","v":54277,"vw":20.053528},{"c":20.065,"h":20.09,"l":20.04,"n":207,"o":20.055,"t":"2026-09-30T15:30:00Z","v":20409,"vw":20.058725},{"c":20.09,"h":20.09,"l":20.06,"n":561,"o":20.065,"t":"2026-09-30T15:45:00Z","v":55147,"vw":20.077299},{"c":20.109,"h":20.11,"l":20.08,"n":151,"o":20.09,"t":"2026-09-30T16:00:00Z","v":15230,"vw":20.096665},{"c":20.095,"h":20.12,"l":20.07,"n":367,"o":20.11,"t":"2026-09-30T16:15:00Z","v":71390,"vw":20.106401},{"c":20.105,"h":20.12,"l":20.075,"n":263,"o":20.09,"t":"2026-09-30T16:30:00Z","v":63586,"vw":20.095411},{"c":20.095,"h":20.14,"l":20.07,"n":329,"o":20.105,"t":"2026-09-30T16:45:00Z","v":52912,"vw":20.10395},{"c":20.11,"h":20.115,"l":20.085,"n":112,"o":20.095,"t":"2026-09-30T17:00:00Z","v":21089,"vw":20.105279},{"c":20.09,"h":20.1,"l":20.075,"n":178,"o":20.1,"t":"2026-09-30T17:15:00Z","v":20622,"vw":20.088028},{"c":20.095,"h":20.095,"l":20.085,"n":66,"o":20.09,"t":"2026-09-30T17:30:00Z","v":7111,"vw":20.08924},{"c":20.08,"h":20.105,"l":20.08,"n":102,"o":20.1,"t":"2026-09-30T17:45:00Z","v":10737,"vw":20.096963},{"c":20.095,"h":20.1,"l":20.085,"n":61,"o":20.09,"t":"2026-09-30T18:00:00Z","v":54358,"vw":20.098973},{"c":20.089,"h":20.095,"l":20.075,"n":226,"o":20.095,"t":"2026-09-30T18:15:00Z","v":26300,"vw":20.084001},{"c":20.09,"h":20.09,"l":20.08,"n":47,"o":20.085,"t":"2026-09-30T18:30:00Z","v":7973,"vw":20.085475},{"c":20.085,"h":20.09,"l":20.075,"n":116,"o":20.085,"t":"2026-09-30T18:45:00Z","v":13062,"vw":20.081528},{"c":20.06,"h":20.09,"l":20.055,"n":152,"o":20.09,"t":"2026-09-30T19:00:00Z","v":18763,"vw":20.072274},{"c":20.01,"h":20.07,"l":20.01,"n":217,"o":20.06,"t":"2026-09-30T19:15:00Z","v":35665,"vw":20.050448},{"c":20.01,"h":20.04,"l":20.01,"n":200,"o":20.015,"t":"2026-09-30T19:30:00Z","v":19265,"vw":20.030593},{"c":20.07,"h":20.09,"l":20,"n":521,"o":20.01,"t":"2026-09-30T19:45:00Z","v":53453,"vw":20.040109},{"c":20.07,"h":20.07,"l":20.07,"n":5,"o":20.07,"t":"2026-09-30T20:00:00Z","v":7789,"vw":20.07},{"c":20.0699,"h":20.0699,"l":20.0699,"n":1,"o":20.0699,"t":"2026-09-30T20:15:00Z","v":100,"vw":20.0699},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-01T12:45:00Z","v":2500,"vw":20},{"c":19.725,"h":19.9,"l":19.715,"n":264,"o":19.9,"t":"2026-10-01T13:30:00Z","v":38546,"vw":19.782595},{"c":19.735,"h":19.75,"l":19.71,"n":100,"o":19.72,"t":"2026-10-01T13:45:00Z","v":7178,"vw":19.738148},{"c":19.72,"h":19.735,"l":19.66,"n":186,"o":19.735,"t":"2026-10-01T14:00:00Z","v":25328,"vw":19.695459},{"c":19.708,"h":19.725,"l":19.6941,"n":152,"o":19.72,"t":"2026-10-01T14:15:00Z","v":23126,"vw":19.708329},{"c":19.76,"h":19.76,"l":19.71,"n":272,"o":19.71,"t":"2026-10-01T14:30:00Z","v":29379,"vw":19.74356},{"c":19.73,"h":19.76,"l":19.73,"n":296,"o":19.75,"t":"2026-10-01T14:45:00Z","v":30980,"vw":19.749897},{"c":19.72,"h":19.73,"l":19.705,"n":232,"o":19.73,"t":"2026-10-01T15:00:00Z","v":36357,"vw":19.72033},{"c":19.735,"h":19.75,"l":19.73,"n":39,"o":19.73,"t":"2026-10-01T15:15:00Z","v":3306,"vw":19.738747},{"c":19.73,"h":19.745,"l":19.72,"n":227,"o":19.735,"t":"2026-10-01T15:30:00Z","v":18813,"vw":19.735743},{"c":19.73,"h":19.735,"l":19.715,"n":135,"o":19.73,"t":"2026-10-01T15:45:00Z","v":13426,"vw":19.728343},{"c":19.735,"h":19.745,"l":19.725,"n":185,"o":19.725,"t":"2026-10-01T16:00:00Z","v":23730,"vw":19.738844},{"c":19.755,"h":19.76,"l":19.74,"n":61,"o":19.74,"t":"2026-10-01T16:15:00Z","v":6518,"vw":19.751542},{"c":19.795,"h":19.805,"l":19.755,"n":269,"o":19.755,"t":"2026-10-01T16:30:00Z","v":26761,"vw":19.785796},{"c":19.775,"h":19.795,"l":19.755,"n":149,"o":19.795,"t":"2026-10-01T16:45:00Z","v":13324,"vw":19.776653},{"c":19.8,"h":19.8,"l":19.78,"n":161,"o":19.78,"t":"2026-10-01T17:00:00Z","v":23813,"vw":19.788363},{"c":19.835,"h":19.835,"l":19.795,"n":225,"o":19.8014,"t":"2026-10-01T17:15:00Z","v":19594,"vw":19.814226},{"c":19.83,"h":19.85,"l":19.82,"n":168,"o":19.835,"t":"2026-10-01T17:30:00Z","v":13741,"vw":19.835504},{"c":19.825,"h":19.85,"l":19.825,"n":105,"o":19.845,"t":"2026-10-01T17:45:00Z","v":11993,"vw":19.837566},{"c":19.815,"h":19.825,"l":19.805,"n":183,"o":19.825,"t":"2026-10-01T18:00:00Z","v":15420,"vw":19.816226},{"c":19.825,"h":19.835,"l":19.815,"n":76,"o":19.815,"t":"2026-10-01T18:15:00Z","v":8136,"vw":19.822979},{"c":19.825,"h":19.845,"l":19.815,"n":54,"o":19.83,"t":"2026-10-01T18:30:00Z","v":5111,"vw":19.826},{"c":19.815,"h":19.83,"l":19.815,"n":67,"o":19.825,"t":"2026-10-01T18:45:00Z","v":11174,"vw":19.817514},{"c":19.83,"h":19.83,"l":19.815,"n":42,"o":19.815,"t":"2026-10-01T19:00:00Z","v":4118,"vw":19.816715},{"c":19.815,"h":19.83,"l":19.815,"n":111,"o":19.825,"t":"2026-10-01T19:15:00Z","v":14913,"vw":19.82021},{"c":19.815,"h":19.83,"l":19.81,"n":100,"o":19.815,"t":"2026-10-01T19:30:00Z","v":14658,"vw":19.815443},{"c":19.77,"h":19.825,"l":19.765,"n":211,"o":19.82,"t":"2026-10-01T19:45:00Z","v":22124,"vw":19.799409},{"c":19.81,"h":19.81,"l":19.81,"n":6,"o":19.81,"t":"2026-10-01T20:00:00Z","v":10134,"vw":19.81},{"c":19.6799,"h":19.74,"l":19.6799,"n":73,"o":19.69,"t":"2026-10-02T13:30:00Z","v":7941,"vw":19.69646},{"c":19.6788,"h":19.7,"l":19.64,"n":100,"o":19.69,"t":"2026-10-02T13:45:00Z","v":10437,"vw":19.66863},{"c":19.76,"h":19.76,"l":19.655,"n":103,"o":19.66,"t":"2026-10-02T14:00:00Z","v":15774,"vw":19.70796},{"c":19.7,"h":19.79,"l":19.69,"n":328,"o":19.77,"t":"2026-10-02T14:15:00Z","v":73242,"vw":19.726141},{"c":19.635,"h":19.7,"l":19.6301,"n":614,"o":19.6922,"t":"2026-10-02T14:30:00Z","v":147967,"vw":19.67906},{"c":19.6,"h":19.641,"l":19.592,"n":187,"o":19.635,"t":"2026-10-02T14:45:00Z","v":45638,"vw":19.625334},{"c":19.565,"h":19.6,"l":19.55,"n":160,"o":19.5903,"t":"2026-10-02T15:00:00Z","v":43520,"vw":19.580132},{"c":19.58,"h":19.585,"l":19.55,"n":205,"o":19.57,"t":"2026-10-02T15:15:00Z","v":65051,"vw":19.561417},{"c":19.545,"h":19.585,"l":19.54,"n":286,"o":19.58,"t":"2026-10-02T15:30:00Z","v":72886,"vw":19.557291},{"c":19.55,"h":19.56,"l":19.51,"n":266,"o":19.541,"t":"2026-10-02T15:45:00Z","v":51829,"vw":19.527473},{"c":19.565,"h":19.57,"l":19.545,"n":60,"o":19.565,"t":"2026-10-02T16:00:00Z","v":6000,"vw":19.558016},{"c":19.54,"h":19.561,"l":19.54,"n":29,"o":19.561,"t":"2026-10-02T16:15:00Z","v":5437,"vw":19.55142},{"c":19.53,"h":19.56,"l":19.53,"n":127,"o":19.535,"t":"2026-10-02T16:30:00Z","v":19993,"vw":19.546456},{"c":19.54,"h":19.545,"l":19.52,"n":408,"o":19.53,"t":"2026-10-02T16:45:00Z","v":44782,"vw":19.530279},{"c":19.54,"h":19.555,"l":19.54,"n":47,"o":19.545,"t":"2026-10-02T17:00:00Z","v":5321,"vw":19.54229},{"c":19.53,"h":19.545,"l":19.53,"n":56,"o":19.545,"t":"2026-10-02T17:15:00Z","v":5473,"vw":19.533208},{"c":19.55,"h":19.55,"l":19.54,"n":22,"o":19.55,"t":"2026-10-02T17:30:00Z","v":1384,"vw":19.541553},{"c":19.54,"h":19.56,"l":19.54,"n":21,"o":19.55,"t":"2026-10-02T17:45:00Z","v":1659,"vw":19.548496},{"c":19.535,"h":19.54,"l":19.5301,"n":37,"o":19.54,"t":"2026-10-02T18:00:00Z","v":3827,"vw":19.537887},{"c":19.555,"h":19.555,"l":19.53,"n":36,"o":19.535,"t":"2026-10-02T18:15:00Z","v":4410,"vw":19.540709},{"c":19.54,"h":19.555,"l":19.54,"n":85,"o":19.55,"t":"2026-10-02T18:30:00Z","v":11045,"vw":19.543543},{"c":19.545,"h":19.545,"l":19.54,"n":33,"o":19.545,"t":"2026-10-02T18:45:00Z","v":4762,"vw":19.544194},{"c":19.5401,"h":19.55,"l":19.54,"n":33,"o":19.54,"t":"2026-10-02T19:00:00Z","v":7688,"vw":19.544709},{"c":19.55,"h":19.55,"l":19.54,"n":73,"o":19.55,"t":"2026-10-02T19:15:00Z","v":14167,"vw":19.544474},{"c":19.53,"h":19.55,"l":19.53,"n":77,"o":19.545,"t":"2026-10-02T19:30:00Z","v":8839,"vw":19.540099},{"c":19.54,"h":19.55,"l":19.54,"n":110,"o":19.54,"t":"2026-10-02T19:45:00Z","v":10044,"vw":19.543665},{"c":19.6,"h":19.6,"l":19.55,"n":6,"o":19.55,"t":"2026-10-02T20:00:00Z","v":9464,"vw":19.55053},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-10-05T13:15:00Z","v":200,"vw":19.62},{"c":19.68,"h":19.715,"l":19.63,"n":107,"o":19.63,"t":"2026-10-05T13:30:00Z","v":12369,"vw":19.677147},{"c":19.7,"h":19.705,"l":19.66,"n":162,"o":19.685,"t":"2026-10-05T13:45:00Z","v":26107,"vw":19.690683},{"c":19.685,"h":19.7,"l":19.685,"n":57,"o":19.6902,"t":"2026-10-05T14:00:00Z","v":4333,"vw":19.695814},{"c":19.73,"h":19.74,"l":19.68,"n":141,"o":19.685,"t":"2026-10-05T14:15:00Z","v":29382,"vw":19.706897},{"c":19.715,"h":19.73,"l":19.715,"n":24,"o":19.725,"t":"2026-10-05T14:30:00Z","v":1998,"vw":19.721354},{"c":19.725,"h":19.725,"l":19.71,"n":22,"o":19.715,"t":"2026-10-05T14:45:00Z","v":1697,"vw":19.716453},{"c":19.705,"h":19.72,"l":19.705,"n":24,"o":19.72,"t":"2026-10-05T15:00:00Z","v":82820,"vw":19.709727},{"c":19.72,"h":19.725,"l":19.7,"n":25,"o":19.705,"t":"2026-10-05T15:15:00Z","v":2184,"vw":19.711097},{"c":19.735,"h":19.735,"l":19.725,"n":52,"o":19.725,"t":"2026-10-05T15:30:00Z","v":1823,"vw":19.729618},{"c":19.735,"h":19.75,"l":19.73,"n":121,"o":19.735,"t":"2026-10-05T15:45:00Z","v":12503,"vw":19.741584},{"c":19.73,"h":19.735,"l":19.73,"n":4,"o":19.735,"t":"2026-10-05T16:00:00Z","v":300,"vw":19.7325},{"c":19.745,"h":19.745,"l":19.7249,"n":18,"o":19.73,"t":"2026-10-05T16:15:00Z","v":1740,"vw":19.732875},{"c":19.74,"h":19.745,"l":19.7314,"n":25,"o":19.74,"t":"2026-10-05T16:30:00Z","v":1850,"vw":19.739737},{"c":19.77,"h":19.77,"l":19.745,"n":61,"o":19.755,"t":"2026-10-05T16:45:00Z","v":5827,"vw":19.752578},{"c":19.75,"h":19.76,"l":19.75,"n":24,"o":19.76,"t":"2026-10-05T17:00:00Z","v":1701,"vw":19.754959},{"c":19.76,"h":19.77,"l":19.75,"n":99,"o":19.75,"t":"2026-10-05T17:15:00Z","v":11075,"vw":19.758048},{"c":19.77,"h":19.775,"l":19.745,"n":167,"o":19.755,"t":"2026-10-05T17:30:00Z","v":20037,"vw":19.756503},{"c":19.77,"h":19.78,"l":19.765,"n":78,"o":19.78,"t":"2026-10-05T17:45:00Z","v":4302,"vw":19.769788},{"c":19.75,"h":19.77,"l":19.75,"n":83,"o":19.7699,"t":"2026-10-05T18:00:00Z","v":7000,"vw":19.761543},{"c":19.75,"h":19.76,"l":19.745,"n":106,"o":19.745,"t":"2026-10-05T18:15:00Z","v":16182,"vw":19.75256},{"c":19.76,"h":19.76,"l":19.755,"n":9,"o":19.755,"t":"2026-10-05T18:30:00Z","v":2441,"vw":19.755208},{"c":19.775,"h":19.775,"l":19.755,"n":24,"o":19.755,"t":"2026-10-05T18:45:00Z","v":1658,"vw":19.762219},{"c":19.775,"h":19.79,"l":19.77,"n":62,"o":19.775,"t":"2026-10-05T19:00:00Z","v":18145,"vw":19.782319},{"c":19.78,"h":19.78,"l":19.78,"n":1,"o":19.78,"t":"2026-10-05T19:15:00Z","v":100,"vw":19.78},{"c":19.785,"h":19.79,"l":19.775,"n":51,"o":19.775,"t":"2026-10-05T19:30:00Z","v":3940,"vw":19.780507},{"c":19.82,"h":19.83,"l":19.75,"n":124,"o":19.785,"t":"2026-10-05T19:45:00Z","v":13239,"vw":19.770588},{"c":19.75,"h":19.75,"l":19.75,"n":4,"o":19.75,"t":"2026-10-05T20:00:00Z","v":13898,"vw":19.75},{"c":19.71,"h":19.7799,"l":19.71,"n":37,"o":19.71,"t":"2026-10-06T13:30:00Z","v":5637,"vw":19.712263},{"c":19.725,"h":19.74,"l":19.71,"n":38,"o":19.71,"t":"2026-10-06T13:45:00Z","v":2313,"vw":19.728711},{"c":19.74,"h":19.75,"l":19.725,"n":47,"o":19.735,"t":"2026-10-06T14:00:00Z","v":5197,"vw":19.738746},{"c":19.74,"h":19.745,"l":19.725,"n":29,"o":19.725,"t":"2026-10-06T14:15:00Z","v":9145,"vw":19.728017},{"c":19.745,"h":19.75,"l":19.735,"n":58,"o":19.735,"t":"2026-10-06T14:30:00Z","v":3294,"vw":19.740208},{"c":19.75,"h":19.75,"l":19.74,"n":15,"o":19.74,"t":"2026-10-06T14:45:00Z","v":938,"vw":19.741429},{"c":19.75,"h":19.755,"l":19.75,"n":10,"o":19.75,"t":"2026-10-06T15:00:00Z","v":1124,"vw":19.752684},{"c":19.755,"h":19.7599,"l":19.75,"n":7,"o":19.7599,"t":"2026-10-06T15:15:00Z","v":657,"vw":19.754568},{"c":19.76,"h":19.76,"l":19.745,"n":64,"o":19.75,"t":"2026-10-06T15:30:00Z","v":8310,"vw":19.752389},{"c":19.755,"h":19.765,"l":19.75,"n":107,"o":19.76,"t":"2026-10-06T15:45:00Z","v":8489,"vw":19.753972},{"c":19.745,"h":19.75,"l":19.745,"n":9,"o":19.75,"t":"2026-10-06T16:00:00Z","v":405,"vw":19.7475},{"c":19.715,"h":19.74,"l":19.71,"n":40,"o":19.74,"t":"2026-10-06T16:15:00Z","v":3267,"vw":19.719546},{"c":19.715,"h":19.7181,"l":19.715,"n":4,"o":19.718,"t":"2026-10-06T16:30:00Z","v":476,"vw":19.717275},{"c":19.71,"h":19.71,"l":19.71,"n":1,"o":19.71,"t":"2026-10-06T16:45:00Z","v":131,"vw":19.71},{"c":19.7186,"h":19.72,"l":19.715,"n":6,"o":19.72,"t":"2026-10-06T17:00:00Z","v":365,"vw":19.718192},{"c":19.705,"h":19.71,"l":19.705,"n":9,"o":19.71,"t":"2026-10-06T17:15:00Z","v":2207,"vw":19.705732},{"c":19.705,"h":19.705,"l":19.705,"n":7,"o":19.705,"t":"2026-10-06T17:30:00Z","v":1120,"vw":19.705},{"c":19.705,"h":19.705,"l":19.7,"n":25,"o":19.705,"t":"2026-10-06T17:45:00Z","v":1266,"vw":19.70249},{"c":19.705,"h":19.705,"l":19.705,"n":1,"o":19.705,"t":"2026-10-06T18:00:00Z","v":112,"vw":19.705},{"c":19.73,"h":19.74,"l":19.705,"n":87,"o":19.705,"t":"2026-10-06T18:15:00Z","v":14531,"vw":19.726431},{"c":19.7299,"h":19.73,"l":19.7299,"n":2,"o":19.73,"t":"2026-10-06T18:30:00Z","v":409,"vw":19.729939},{"c":19.72,"h":19.72,"l":19.72,"n":2,"o":19.72,"t":"2026-10-06T18:45:00Z","v":110,"vw":19.72},{"c":19.73,"h":19.74,"l":19.73,"n":13,"o":19.73,"t":"2026-10-06T19:00:00Z","v":1203,"vw":19.73375},{"c":19.735,"h":19.735,"l":19.72,"n":31,"o":19.735,"t":"2026-10-06T19:15:00Z","v":5724,"vw":19.723562},{"c":19.725,"h":19.725,"l":19.725,"n":1,"o":19.725,"t":"2026-10-06T19:30:00Z","v":134,"vw":19.725},{"c":19.735,"h":19.735,"l":19.71,"n":90,"o":19.7104,"t":"2026-10-06T19:45:00Z","v":12032,"vw":19.724712},{"c":19.735,"h":19.735,"l":19.735,"n":5,"o":19.735,"t":"2026-10-06T20:00:00Z","v":4525,"vw":19.735},{"c":19.65,"h":19.69,"l":19.625,"n":80,"o":19.65,"t":"2026-10-07T13:30:00Z","v":7503,"vw":19.669048},{"c":19.69,"h":19.69,"l":19.6046,"n":88,"o":19.6046,"t":"2026-10-07T13:45:00Z","v":8355,"vw":19.664133},{"c":19.71,"h":19.71,"l":19.685,"n":22,"o":19.685,"t":"2026-10-07T14:00:00Z","v":1143,"vw":19.69587},{"c":19.68,"h":19.7001,"l":19.68,"n":23,"o":19.7001,"t":"2026-10-07T14:15:00Z","v":4272,"vw":19.69527},{"c":19.67,"h":19.6952,"l":19.665,"n":80,"o":19.6952,"t":"2026-10-07T14:30:00Z","v":8591,"vw":19.674608},{"c":19.67,"h":19.67,"l":19.66,"n":17,"o":19.66,"t":"2026-10-07T14:45:00Z","v":960,"vw":19.668179},{"c":19.715,"h":19.715,"l":19.66,"n":62,"o":19.66,"t":"2026-10-07T15:00:00Z","v":3399,"vw":19.678255},{"c":19.705,"h":19.71,"l":19.705,"n":60,"o":19.71,"t":"2026-10-07T15:15:00Z","v":4507,"vw":19.709429},{"c":19.715,"h":19.72,"l":19.715,"n":14,"o":19.715,"t":"2026-10-07T15:30:00Z","v":1062,"vw":19.717574},{"c":19.715,"h":19.715,"l":19.705,"n":35,"o":19.71,"t":"2026-10-07T15:45:00Z","v":4889,"vw":19.713128},{"c":19.72,"h":19.73,"l":19.715,"n":23,"o":19.72,"t":"2026-10-07T16:00:00Z","v":1456,"vw":19.720756},{"c":19.725,"h":19.74,"l":19.725,"n":66,"o":19.725,"t":"2026-10-07T16:15:00Z","v":8062,"vw":19.728536},{"c":19.73,"h":19.73,"l":19.72,"n":36,"o":19.725,"t":"2026-10-07T16:30:00Z","v":2598,"vw":19.723766},{"c":19.725,"h":19.73,"l":19.725,"n":21,"o":19.725,"t":"2026-10-07T16:45:00Z","v":2546,"vw":19.726357},{"c":19.74,"h":19.75,"l":19.72,"n":43,"o":19.72,"t":"2026-10-07T17:00:00Z","v":4331,"vw":19.728765},{"c":19.745,"h":19.745,"l":19.72,"n":21,"o":19.72,"t":"2026-10-07T17:15:00Z","v":8633,"vw":19.729407},{"c":19.75,"h":19.76,"l":19.74,"n":54,"o":19.74,"t":"2026-10-07T17:30:00Z","v":5131,"vw":19.749382},{"c":19.735,"h":19.745,"l":19.73,"n":44,"o":19.745,"t":"2026-10-07T17:45:00Z","v":52112,"vw":19.731177},{"c":19.735,"h":19.7351,"l":19.735,"n":9,"o":19.735,"t":"2026-10-07T18:00:00Z","v":799,"vw":19.735017},{"c":19.74,"h":19.74,"l":19.73,"n":12,"o":19.73,"t":"2026-10-07T18:15:00Z","v":1012,"vw":19.736943},{"c":19.73,"h":19.73,"l":19.73,"n":1,"o":19.73,"t":"2026-10-07T18:30:00Z","v":100,"vw":19.73},{"c":19.74,"h":19.74,"l":19.7311,"n":34,"o":19.7311,"t":"2026-10-07T18:45:00Z","v":3147,"vw":19.734205},{"c":19.74,"h":19.74,"l":19.73,"n":23,"o":19.74,"t":"2026-10-07T19:00:00Z","v":2321,"vw":19.732803},{"c":19.7399,"h":19.74,"l":19.73,"n":23,"o":19.73,"t":"2026-10-07T19:15:00Z","v":4064,"vw":19.735231},{"c":19.74,"h":19.74,"l":19.72,"n":73,"o":19.7399,"t":"2026-10-07T19:30:00Z","v":8508,"vw":19.729188},{"c":19.74,"h":19.75,"l":19.72,"n":124,"o":19.74,"t":"2026-10-07T19:45:00Z","v":11788,"vw":19.731439},{"c":19.74,"h":19.74,"l":19.74,"n":3,"o":19.74,"t":"2026-10-07T20:00:00Z","v":7163,"vw":19.74},{"c":19.14,"h":19.25,"l":19.14,"n":4,"o":19.25,"t":"2026-10-08T10:30:00Z","v":551,"vw":19.191924},{"c":19.17,"h":19.17,"l":19.17,"n":1,"o":19.17,"t":"2026-10-08T10:45:00Z","v":100,"vw":19.17},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-10-08T13:00:00Z","v":495,"vw":19.28},{"c":19.31,"h":19.33,"l":19.285,"n":77,"o":19.33,"t":"2026-10-08T13:30:00Z","v":6792,"vw":19.3096},{"c":19.305,"h":19.32,"l":19.3,"n":80,"o":19.32,"t":"2026-10-08T13:45:00Z","v":5339,"vw":19.310165},{"c":19.31,"h":19.31,"l":19.305,"n":20,"o":19.309,"t":"2026-10-08T14:00:00Z","v":1451,"vw":19.309228},{"c":19.33,"h":19.33,"l":19.32,"n":18,"o":19.32,"t":"2026-10-08T14:15:00Z","v":588,"vw":19.325633},{"c":19.32,"h":19.33,"l":19.32,"n":24,"o":19.322,"t":"2026-10-08T14:30:00Z","v":1985,"vw":19.32533},{"c":19.31,"h":19.31,"l":19.3,"n":44,"o":19.31,"t":"2026-10-08T14:45:00Z","v":2519,"vw":19.306496},{"c":19.255,"h":19.3,"l":19.255,"n":129,"o":19.3,"t":"2026-10-08T15:00:00Z","v":15163,"vw":19.273884},{"c":19.275,"h":19.275,"l":19.24,"n":130,"o":19.25,"t":"2026-10-08T15:15:00Z","v":15556,"vw":19.255973},{"c":19.26,"h":19.28,"l":19.25,"n":98,"o":19.28,"t":"2026-10-08T15:30:00Z","v":9295,"vw":19.258319},{"c":19.26,"h":19.265,"l":19.25,"n":117,"o":19.26,"t":"2026-10-08T15:45:00Z","v":12801,"vw":19.253386},{"c":19.25,"h":19.26,"l":19.24,"n":95,"o":19.26,"t":"2026-10-08T16:00:00Z","v":11919,"vw":19.248009},{"c":19.25,"h":19.3,"l":19.245,"n":167,"o":19.25,"t":"2026-10-08T16:15:00Z","v":16141,"vw":19.260965},{"c":19.265,"h":19.265,"l":19.245,"n":22,"o":19.245,"t":"2026-10-08T16:30:00Z","v":2366,"vw":19.252521},{"c":19.25,"h":19.27,"l":19.23,"n":69,"o":19.26,"t":"2026-10-08T16:45:00Z","v":9824,"vw":19.24795},{"c":19.27,"h":19.27,"l":19.24,"n":26,"o":19.25,"t":"2026-10-08T17:00:00Z","v":1824,"vw":19.253678},{"c":19.21,"h":19.27,"l":19.21,"n":42,"o":19.27,"t":"2026-10-08T17:15:00Z","v":3640,"vw":19.249071},{"c":19.228,"h":19.2418,"l":19.2233,"n":36,"o":19.24,"t":"2026-10-08T17:30:00Z","v":3430,"vw":19.232276},{"c":19.2199,"h":19.225,"l":19.2199,"n":15,"o":19.225,"t":"2026-10-08T18:00:00Z","v":2391,"vw":19.222752},{"c":19.23,"h":19.23,"l":19.215,"n":8,"o":19.215,"t":"2026-10-08T18:15:00Z","v":602,"vw":19.221237},{"c":19.24,"h":19.24,"l":19.24,"n":1,"o":19.24,"t":"2026-10-08T18:30:00Z","v":150,"vw":19.24},{"c":19.2199,"h":19.2216,"l":19.215,"n":24,"o":19.2216,"t":"2026-10-08T18:45:00Z","v":7216,"vw":19.215538},{"c":19.23,"h":19.23,"l":19.21,"n":29,"o":19.21,"t":"2026-10-08T19:00:00Z","v":4111,"vw":19.218577},{"c":19.24,"h":19.245,"l":19.235,"n":33,"o":19.24,"t":"2026-10-08T19:15:00Z","v":3868,"vw":19.240204},{"c":19.25,"h":19.255,"l":19.23,"n":27,"o":19.23,"t":"2026-10-08T19:30:00Z","v":3194,"vw":19.244534},{"c":19.24,"h":19.24,"l":19.23,"n":58,"o":19.24,"t":"2026-10-08T19:45:00Z","v":3894,"vw":19.237847},{"c":19.3,"h":19.3,"l":19.3,"n":6,"o":19.3,"t":"2026-10-08T20:00:00Z","v":3728,"vw":19.3},{"c":19.24,"h":19.3644,"l":19.24,"n":29,"o":19.26,"t":"2026-10-09T13:30:00Z","v":2429,"vw":19.275576},{"c":19.285,"h":19.285,"l":19.2399,"n":13,"o":19.24,"t":"2026-10-09T13:45:00Z","v":1225,"vw":19.258415},{"c":19.245,"h":19.27,"l":19.245,"n":21,"o":19.27,"t":"2026-10-09T14:00:00Z","v":1654,"vw":19.252219},{"c":19.255,"h":19.255,"l":19.25,"n":30,"o":19.25,"t":"2026-10-09T14:15:00Z","v":1958,"vw":19.254319},{"c":19.25,"h":19.255,"l":19.25,"n":11,"o":19.255,"t":"2026-10-09T14:30:00Z","v":1191,"vw":19.253667},{"c":19.295,"h":19.3,"l":19.255,"n":69,"o":19.255,"t":"2026-10-09T14:45:00Z","v":11256,"vw":19.274582},{"c":19.285,"h":19.295,"l":19.285,"n":43,"o":19.295,"t":"2026-10-09T15:00:00Z","v":5665,"vw":19.292467},{"c":19.285,"h":19.285,"l":19.28,"n":58,"o":19.285,"t":"2026-10-09T15:15:00Z","v":4648,"vw":19.284325},{"c":19.31,"h":19.31,"l":19.285,"n":105,"o":19.29,"t":"2026-10-09T15:30:00Z","v":8198,"vw":19.295729},{"c":19.3,"h":19.3,"l":19.295,"n":38,"o":19.3,"t":"2026-10-09T15:45:00Z","v":3041,"vw":19.299244},{"c":19.295,"h":19.3,"l":19.29,"n":49,"o":19.295,"t":"2026-10-09T16:00:00Z","v":3569,"vw":19.294727},{"c":19.315,"h":19.315,"l":19.285,"n":68,"o":19.295,"t":"2026-10-09T16:15:00Z","v":6142,"vw":19.304663},{"c":19.31,"h":19.31,"l":19.3099,"n":12,"o":19.3099,"t":"2026-10-09T16:30:00Z","v":1121,"vw":19.309937},{"c":19.325,"h":19.35,"l":19.325,"n":54,"o":19.345,"t":"2026-10-09T16:45:00Z","v":3150,"vw":19.339862},{"c":19.31,"h":19.325,"l":19.31,"n":26,"o":19.325,"t":"2026-10-09T17:00:00Z","v":4219,"vw":19.317585},{"c":19.32,"h":19.32,"l":19.29,"n":61,"o":19.305,"t":"2026-10-09T17:15:00Z","v":6534,"vw":19.305271},{"c":19.32,"h":19.32,"l":19.315,"n":14,"o":19.315,"t":"2026-10-09T17:30:00Z","v":1369,"vw":19.31541},{"c":19.315,"h":19.33,"l":19.315,"n":51,"o":19.32,"t":"2026-10-09T17:45:00Z","v":3872,"vw":19.319353},{"c":19.315,"h":19.315,"l":19.315,"n":3,"o":19.315,"t":"2026-10-09T18:00:00Z","v":351,"vw":19.315},{"c":19.315,"h":19.32,"l":19.315,"n":22,"o":19.32,"t":"2026-10-09T18:15:00Z","v":1659,"vw":19.318062},{"c":19.31,"h":19.32,"l":19.31,"n":4,"o":19.32,"t":"2026-10-09T18:30:00Z","v":570,"vw":19.317018},{"c":19.32,"h":19.345,"l":19.32,"n":36,"o":19.32,"t":"2026-10-09T18:45:00Z","v":3057,"vw":19.330893},{"c":19.325,"h":19.325,"l":19.325,"n":3,"o":19.325,"t":"2026-10-09T19:00:00Z","v":389,"vw":19.325},{"c":19.32,"h":19.34,"l":19.32,"n":21,"o":19.32,"t":"2026-10-09T19:15:00Z","v":1672,"vw":19.329286},{"c":19.32,"h":19.325,"l":19.32,"n":9,"o":19.32,"t":"2026-10-09T19:30:00Z","v":655,"vw":19.320833},{"c":19.31,"h":19.32,"l":19.31,"n":37,"o":19.32,"t":"2026-10-09T19:45:00Z","v":2395,"vw":19.312121},{"c":19.32,"h":19.32,"l":19.32,"n":3,"o":19.32,"t":"2026-10-09T20:00:00Z","v":13913,"vw":19.32},{"c":19.29,"h":19.31,"l":19.27,"n":89,"o":19.3,"t":"2026-10-12T13:30:00Z","v":9912,"vw":19.295273},{"c":19.29,"h":19.295,"l":19.29,"n":13,"o":19.295,"t":"2026-10-12T13:45:00Z","v":818,"vw":19.292273},{"c":19.2901,"h":19.295,"l":19.2901,"n":9,"o":19.295,"t":"2026-10-12T14:00:00Z","v":809,"vw":19.2908},{"c":19.29,"h":19.3,"l":19.28,"n":31,"o":19.2801,"t":"2026-10-12T14:15:00Z","v":4410,"vw":19.282742},{"c":19.29,"h":19.305,"l":19.29,"n":25,"o":19.3,"t":"2026-10-12T14:30:00Z","v":2879,"vw":19.297953},{"c":19.295,"h":19.295,"l":19.29,"n":11,"o":19.29,"t":"2026-10-12T14:45:00Z","v":2015,"vw":19.290534},{"c":19.3,"h":19.3,"l":19.2908,"n":10,"o":19.2908,"t":"2026-10-12T15:00:00Z","v":1495,"vw":19.293686},{"c":19.295,"h":19.3,"l":19.285,"n":18,"o":19.3,"t":"2026-10-12T15:15:00Z","v":2828,"vw":19.295476},{"c":19.295,"h":19.295,"l":19.295,"n":1,"o":19.295,"t":"2026-10-12T15:30:00Z","v":100,"vw":19.295},{"c":19.3,"h":19.3065,"l":19.3,"n":5,"o":19.3065,"t":"2026-10-12T16:00:00Z","v":270,"vw":19.30325},{"c":19.285,"h":19.3,"l":19.285,"n":13,"o":19.3,"t":"2026-10-12T16:15:00Z","v":1042,"vw":19.287778},{"c":19.295,"h":19.295,"l":19.29,"n":5,"o":19.295,"t":"2026-10-12T16:30:00Z","v":386,"vw":19.293333},{"c":19.29,"h":19.29,"l":19.29,"n":5,"o":19.29,"t":"2026-10-12T16:45:00Z","v":130,"vw":19.29},{"c":19.285,"h":19.285,"l":19.285,"n":8,"o":19.285,"t":"2026-10-12T17:15:00Z","v":1100,"vw":19.285},{"c":19.29,"h":19.29,"l":19.29,"n":5,"o":19.29,"t":"2026-10-12T17:30:00Z","v":251,"vw":19.29},{"c":19.28,"h":19.2801,"l":19.2706,"n":65,"o":19.2801,"t":"2026-10-12T17:45:00Z","v":5093,"vw":19.274843},{"c":19.285,"h":19.285,"l":19.282,"n":8,"o":19.282,"t":"2026-10-12T18:00:00Z","v":664,"vw":19.2832},{"c":19.29,"h":19.29,"l":19.29,"n":1,"o":19.29,"t":"2026-10-12T18:15:00Z","v":100,"vw":19.29},{"c":19.285,"h":19.285,"l":19.285,"n":2,"o":19.285,"t":"2026-10-12T18:30:00Z","v":184,"vw":19.285},{"c":19.29,"h":19.29,"l":19.285,"n":21,"o":19.285,"t":"2026-10-12T18:45:00Z","v":1741,"vw":19.287115},{"c":19.295,"h":19.295,"l":19.285,"n":15,"o":19.29,"t":"2026-10-12T19:00:00Z","v":3274,"vw":19.286967},{"c":19.3,"h":19.3,"l":19.2905,"n":8,"o":19.2905,"t":"2026-10-12T19:15:00Z","v":2268,"vw":19.291996},{"c":19.305,"h":19.305,"l":19.295,"n":9,"o":19.295,"t":"2026-10-12T19:30:00Z","v":578,"vw":19.3025},{"c":19.305,"h":19.305,"l":19.295,"n":51,"o":19.305,"t":"2026-10-12T19:45:00Z","v":4858,"vw":19.302685},{"c":19.31,"h":19.31,"l":19.31,"n":3,"o":19.31,"t":"2026-10-12T20:00:00Z","v":4132,"vw":19.31},{"c":19.37,"h":19.4,"l":19.33,"n":58,"o":19.33,"t":"2026-10-13T13:30:00Z","v":6536,"vw":19.353169},{"c":19.37,"h":19.37,"l":19.37,"n":4,"o":19.37,"t":"2026-10-13T13:45:00Z","v":259,"vw":19.37},{"c":19.39,"h":19.4,"l":19.365,"n":25,"o":19.365,"t":"2026-10-13T14:00:00Z","v":5245,"vw":19.375177},{"c":19.405,"h":19.405,"l":19.39,"n":6,"o":19.39,"t":"2026-10-13T14:15:00Z","v":502,"vw":19.401},{"c":19.4,"h":19.405,"l":19.4,"n":32,"o":19.405,"t":"2026-10-13T14:30:00Z","v":2290,"vw":19.401134},{"c":19.4,"h":19.4,"l":19.4,"n":2,"o":19.4,"t":"2026-10-13T14:45:00Z","v":200,"vw":19.4},{"c":19.395,"h":19.4,"l":19.395,"n":19,"o":19.395,"t":"2026-10-13T15:00:00Z","v":2468,"vw":19.397568},{"c":19.38,"h":19.4,"l":19.38,"n":16,"o":19.39,"t":"2026-10-13T15:15:00Z","v":1155,"vw":19.391397},{"c":19.385,"h":19.39,"l":19.385,"n":7,"o":19.385,"t":"2026-10-13T15:30:00Z","v":502,"vw":19.386},{"c":19.395,"h":19.405,"l":19.385,"n":22,"o":19.385,"t":"2026-10-13T15:45:00Z","v":2425,"vw":19.392046},{"c":19.3968,"h":19.4,"l":19.3945,"n":6,"o":19.4,"t":"2026-10-13T16:00:00Z","v":691,"vw":19.396174},{"c":19.3956,"h":19.4,"l":19.395,"n":13,"o":19.4,"t":"2026-10-13T16:15:00Z","v":1675,"vw":19.397821},{"c":19.4,"h":19.41,"l":19.395,"n":94,"o":19.4,"t":"2026-10-13T16:30:00Z","v":7769,"vw":19.39965},{"c":19.39,"h":19.4,"l":19.39,"n":25,"o":19.39,"t":"2026-10-13T16:45:00Z","v":1825,"vw":19.394959},{"c":19.4,"h":19.4,"l":19.395,"n":12,"o":19.395,"t":"2026-10-13T17:00:00Z","v":1073,"vw":19.397222},{"c":19.395,"h":19.395,"l":19.395,"n":4,"o":19.395,"t":"2026-10-13T17:15:00Z","v":200,"vw":19.395},{"c":19.395,"h":19.4,"l":19.395,"n":5,"o":19.395,"t":"2026-10-13T17:30:00Z","v":401,"vw":19.396613},{"c":19.395,"h":19.395,"l":19.395,"n":4,"o":19.395,"t":"2026-10-13T17:45:00Z","v":300,"vw":19.395},{"c":19.395,"h":19.4,"l":19.39,"n":40,"o":19.39,"t":"2026-10-13T18:00:00Z","v":4252,"vw":19.398813},{"c":19.4,"h":19.4,"l":19.39,"n":5,"o":19.395,"t":"2026-10-13T18:15:00Z","v":431,"vw":19.395},{"c":19.4,"h":19.4,"l":19.3911,"n":6,"o":19.4,"t":"2026-10-13T18:30:00Z","v":2505,"vw":19.39404},{"c":19.4,"h":19.41,"l":19.4,"n":37,"o":19.4,"t":"2026-10-13T18:45:00Z","v":2000,"vw":19.40151},{"c":19.395,"h":19.4,"l":19.395,"n":13,"o":19.4,"t":"2026-10-13T19:00:00Z","v":1033,"vw":19.399093},{"c":19.4,"h":19.4,"l":19.4,"n":18,"o":19.4,"t":"2026-10-13T19:15:00Z","v":2359,"vw":19.4},{"c":19.4,"h":19.4,"l":19.395,"n":24,"o":19.4,"t":"2026-10-13T19:30:00Z","v":3252,"vw":19.397606},{"c":19.385,"h":19.4,"l":19.38,"n":80,"o":19.4,"t":"2026-10-13T19:45:00Z","v":8484,"vw":19.387847},{"c":19.38,"h":19.38,"l":19.38,"n":3,"o":19.38,"t":"2026-10-13T20:00:00Z","v":1875,"vw":19.38},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-10-14T12:00:00Z","v":600,"vw":19.5},{"c":19.56,"h":19.56,"l":19.48,"n":25,"o":19.48,"t":"2026-10-14T13:30:00Z","v":8582,"vw":19.492527},{"c":19.535,"h":19.5686,"l":19.535,"n":42,"o":19.56,"t":"2026-10-14T13:45:00Z","v":2377,"vw":19.557818},{"c":19.53,"h":19.536,"l":19.5299,"n":15,"o":19.536,"t":"2026-10-14T14:00:00Z","v":1310,"vw":19.532611},{"c":19.5182,"h":19.53,"l":19.5,"n":36,"o":19.525,"t":"2026-10-14T14:15:00Z","v":3046,"vw":19.515739},{"c":19.52,"h":19.54,"l":19.52,"n":29,"o":19.54,"t":"2026-10-14T14:30:00Z","v":2620,"vw":19.521057},{"c":19.51,"h":19.54,"l":19.51,"n":88,"o":19.54,"t":"2026-10-14T14:45:00Z","v":7899,"vw":19.527561},{"c":19.485,"h":19.5,"l":19.47,"n":22,"o":19.5,"t":"2026-10-14T15:00:00Z","v":1674,"vw":19.484209},{"c":19.51,"h":19.51,"l":19.495,"n":26,"o":19.495,"t":"2026-10-14T15:15:00Z","v":2665,"vw":19.50282},{"c":19.5,"h":19.515,"l":19.5,"n":33,"o":19.5,"t":"2026-10-14T15:30:00Z","v":3918,"vw":19.502933},{"c":19.505,"h":19.51,"l":19.5,"n":60,"o":19.5,"t":"2026-10-14T15:45:00Z","v":5981,"vw":19.508697},{"c":19.5,"h":19.515,"l":19.5,"n":11,"o":19.505,"t":"2026-10-14T16:00:00Z","v":815,"vw":19.509864},{"c":19.485,"h":19.485,"l":19.475,"n":28,"o":19.485,"t":"2026-10-14T16:15:00Z","v":2588,"vw":19.478157},{"c":19.51,"h":19.51,"l":19.48,"n":19,"o":19.48,"t":"2026-10-14T16:30:00Z","v":1728,"vw":19.489771},{"c":19.52,"h":19.52,"l":19.492,"n":44,"o":19.505,"t":"2026-10-14T16:45:00Z","v":4004,"vw":19.500268},{"c":19.505,"h":19.515,"l":19.5,"n":7,"o":19.5081,"t":"2026-10-14T17:00:00Z","v":1365,"vw":19.506374},{"c":19.5,"h":19.51,"l":19.49,"n":27,"o":19.505,"t":"2026-10-14T17:15:00Z","v":3437,"vw":19.50067},{"c":19.475,"h":19.5,"l":19.455,"n":82,"o":19.5,"t":"2026-10-14T17:30:00Z","v":8350,"vw":19.479659},{"c":19.49,"h":19.49,"l":19.465,"n":102,"o":19.48,"t":"2026-10-14T17:45:00Z","v":7235,"vw":19.478835},{"c":19.5,"h":19.5,"l":19.485,"n":4,"o":19.49,"t":"2026-10-14T18:00:00Z","v":473,"vw":19.491188},{"c":19.5,"h":19.515,"l":19.5,"n":19,"o":19.515,"t":"2026-10-14T18:15:00Z","v":1750,"vw":19.506517},{"c":19.505,"h":19.51,"l":19.49,"n":19,"o":19.51,"t":"2026-10-14T18:30:00Z","v":1935,"vw":19.5046},{"c":19.49,"h":19.505,"l":19.488,"n":41,"o":19.505,"t":"2026-10-14T18:45:00Z","v":4208,"vw":19.499418},{"c":19.505,"h":19.505,"l":19.485,"n":9,"o":19.485,"t":"2026-10-14T19:00:00Z","v":772,"vw":19.497035},{"c":19.505,"h":19.515,"l":19.5,"n":13,"o":19.5,"t":"2026-10-14T19:15:00Z","v":2172,"vw":19.511665},{"c":19.515,"h":19.5289,"l":19.515,"n":12,"o":19.52,"t":"2026-10-14T19:30:00Z","v":1816,"vw":19.525085},{"c":19.525,"h":19.53,"l":19.5,"n":98,"o":19.525,"t":"2026-10-14T19:45:00Z","v":12609,"vw":19.514525},{"c":19.53,"h":19.53,"l":19.53,"n":4,"o":19.53,"t":"2026-10-14T20:00:00Z","v":1149,"vw":19.53},{"c":19.49,"h":19.51,"l":19.48,"n":26,"o":19.51,"t":"2026-10-15T13:30:00Z","v":1908,"vw":19.493929},{"c":19.47,"h":19.5,"l":19.47,"n":11,"o":19.49,"t":"2026-10-15T13:45:00Z","v":827,"vw":19.487561},{"c":19.49,"h":19.495,"l":19.47,"n":54,"o":19.485,"t":"2026-10-15T14:00:00Z","v":95965,"vw":19.480189},{"c":19.495,"h":19.495,"l":19.475,"n":19,"o":19.475,"t":"2026-10-15T14:15:00Z","v":1540,"vw":19.483285},{"c":19.515,"h":19.515,"l":19.49,"n":32,"o":19.495,"t":"2026-10-15T14:30:00Z","v":1707,"vw":19.500667},{"c":19.505,"h":19.515,"l":19.505,"n":9,"o":19.51,"t":"2026-10-15T14:45:00Z","v":1399,"vw":19.509837},{"c":19.54,"h":19.54,"l":19.52,"n":35,"o":19.52,"t":"2026-10-15T15:00:00Z","v":3651,"vw":19.529586},{"c":19.53,"h":19.55,"l":19.53,"n":11,"o":19.55,"t":"2026-10-15T15:15:00Z","v":952,"vw":19.538125},{"c":19.52,"h":19.53,"l":19.52,"n":16,"o":19.53,"t":"2026-10-15T15:30:00Z","v":1204,"vw":19.525556},{"c":19.52,"h":19.53,"l":19.52,"n":20,"o":19.52,"t":"2026-10-15T15:45:00Z","v":1838,"vw":19.52526},{"c":19.515,"h":19.515,"l":19.515,"n":2,"o":19.515,"t":"2026-10-15T16:00:00Z","v":101,"vw":19.515},{"c":19.505,"h":19.505,"l":19.505,"n":3,"o":19.505,"t":"2026-10-15T16:15:00Z","v":274,"vw":19.505},{"c":19.545,"h":19.55,"l":19.5099,"n":77,"o":19.5099,"t":"2026-10-15T16:30:00Z","v":7595,"vw":19.521646},{"c":19.525,"h":19.55,"l":19.525,"n":44,"o":19.545,"t":"2026-10-15T16:45:00Z","v":4176,"vw":19.536626},{"c":19.52,"h":19.52,"l":19.515,"n":25,"o":19.52,"t":"2026-10-15T17:00:00Z","v":2483,"vw":19.519359},{"c":19.525,"h":19.53,"l":19.525,"n":33,"o":19.53,"t":"2026-10-15T17:30:00Z","v":2921,"vw":19.529572},{"c":19.53,"h":19.53,"l":19.53,"n":3,"o":19.53,"t":"2026-10-15T17:45:00Z","v":260,"vw":19.53},{"c":19.52,"h":19.525,"l":19.52,"n":19,"o":19.525,"t":"2026-10-15T18:00:00Z","v":1127,"vw":19.523125},{"c":19.515,"h":19.515,"l":19.515,"n":1,"o":19.515,"t":"2026-10-15T18:15:00Z","v":118,"vw":19.515},{"c":19.515,"h":19.515,"l":19.515,"n":5,"o":19.515,"t":"2026-10-15T18:30:00Z","v":1340,"vw":19.515},{"c":19.525,"h":19.525,"l":19.51,"n":44,"o":19.51,"t":"2026-10-15T18:45:00Z","v":3404,"vw":19.516355},{"c":19.535,"h":19.54,"l":19.53,"n":38,"o":19.53,"t":"2026-10-15T19:00:00Z","v":4780,"vw":19.532881},{"c":19.545,"h":19.545,"l":19.54,"n":2,"o":19.54,"t":"2026-10-15T19:15:00Z","v":200,"vw":19.5425},{"c":19.55,"h":19.55,"l":19.54,"n":24,"o":19.5499,"t":"2026-10-15T19:30:00Z","v":3087,"vw":19.545819},{"c":19.565,"h":19.565,"l":19.54,"n":51,"o":19.55,"t":"2026-10-15T19:45:00Z","v":6368,"vw":19.543766},{"c":19.56,"h":19.56,"l":19.56,"n":3,"o":19.56,"t":"2026-10-15T20:00:00Z","v":433,"vw":19.56},{"c":19.585,"h":19.6143,"l":19.585,"n":27,"o":19.6,"t":"2026-10-16T13:30:00Z","v":3324,"vw":19.593249},{"c":19.615,"h":19.615,"l":19.6,"n":80,"o":19.61,"t":"2026-10-16T13:45:00Z","v":3539,"vw":19.609423},{"c":19.625,"h":19.625,"l":19.615,"n":97,"o":19.615,"t":"2026-10-16T14:00:00Z","v":9886,"vw":19.617109},{"c":19.625,"h":19.6303,"l":19.615,"n":39,"o":19.615,"t":"2026-10-16T14:15:00Z","v":3542,"vw":19.621323},{"c":19.645,"h":19.65,"l":19.62,"n":19,"o":19.62,"t":"2026-10-16T14:30:00Z","v":10333,"vw":19.648552},{"c":19.655,"h":19.665,"l":19.645,"n":24,"o":19.65,"t":"2026-10-16T14:45:00Z","v":1564,"vw":19.654118},{"c":19.64,"h":19.65,"l":19.635,"n":15,"o":19.65,"t":"2026-10-16T15:00:00Z","v":1161,"vw":19.643125},{"c":19.635,"h":19.635,"l":19.615,"n":38,"o":19.63,"t":"2026-10-16T15:15:00Z","v":4198,"vw":19.628069},{"c":19.625,"h":19.63,"l":19.625,"n":33,"o":19.625,"t":"2026-10-16T15:30:00Z","v":18327,"vw":19.629616},{"c":19.59,"h":19.62,"l":19.59,"n":30,"o":19.62,"t":"2026-10-16T15:45:00Z","v":1869,"vw":19.606124},{"c":19.59,"h":19.5949,"l":19.565,"n":89,"o":19.5949,"t":"2026-10-16T16:00:00Z","v":29356,"vw":19.571946},{"c":19.585,"h":19.6,"l":19.585,"n":50,"o":19.6,"t":"2026-10-16T16:15:00Z","v":5153,"vw":19.591639},{"c":19.545,"h":19.58,"l":19.53,"n":77,"o":19.58,"t":"2026-10-16T16:30:00Z","v":8129,"vw":19.54648},{"c":19.5401,"h":19.555,"l":19.54,"n":43,"o":19.545,"t":"2026-10-16T16:45:00Z","v":3129,"vw":19.548543},{"c":19.525,"h":19.555,"l":19.52,"n":54,"o":19.555,"t":"2026-10-16T17:00:00Z","v":2630,"vw":19.530589},{"c":19.535,"h":19.535,"l":19.515,"n":15,"o":19.525,"t":"2026-10-16T17:15:00Z","v":1239,"vw":19.525},{"c":19.55,"h":19.55,"l":19.525,"n":34,"o":19.535,"t":"2026-10-16T17:30:00Z","v":3933,"vw":19.532155},{"c":19.51,"h":19.51,"l":19.51,"n":10,"o":19.51,"t":"2026-10-16T17:45:00Z","v":218,"vw":19.51},{"c":19.482,"h":19.51,"l":19.48,"n":14,"o":19.51,"t":"2026-10-16T18:00:00Z","v":1360,"vw":19.489231},{"c":19.48,"h":19.495,"l":19.48,"n":7,"o":19.495,"t":"2026-10-16T18:15:00Z","v":1019,"vw":19.481535},{"c":19.495,"h":19.495,"l":19.48,"n":8,"o":19.48,"t":"2026-10-16T18:30:00Z","v":723,"vw":19.486429},{"c":19.47,"h":19.475,"l":19.465,"n":6,"o":19.475,"t":"2026-10-16T18:45:00Z","v":814,"vw":19.470358},{"c":19.475,"h":19.485,"l":19.46,"n":36,"o":19.475,"t":"2026-10-16T19:00:00Z","v":2943,"vw":19.476513},{"c":19.5,"h":19.5,"l":19.485,"n":31,"o":19.495,"t":"2026-10-16T19:15:00Z","v":3398,"vw":19.495145},{"c":19.495,"h":19.515,"l":19.495,"n":13,"o":19.515,"t":"2026-10-16T19:30:00Z","v":1598,"vw":19.505442},{"c":19.535,"h":19.535,"l":19.49,"n":46,"o":19.49,"t":"2026-10-16T19:45:00Z","v":4498,"vw":19.516463},{"c":19.52,"h":19.52,"l":19.52,"n":3,"o":19.52,"t":"2026-10-16T20:00:00Z","v":10060,"vw":19.52},{"c":19.13,"h":19.13,"l":19.13,"n":2,"o":19.13,"t":"2026-10-16T23:00:00Z","v":262,"vw":19.13},{"c":19.49,"h":19.49,"l":19.49,"n":2,"o":19.49,"t":"2026-10-19T08:00:00Z","v":153,"vw":19.49},{"c":19.59,"h":19.6,"l":19.55,"n":70,"o":19.6,"t":"2026-10-19T13:30:00Z","v":32778,"vw":19.590011},{"c":19.58,"h":19.6001,"l":19.57,"n":38,"o":19.6001,"t":"2026-10-19T13:45:00Z","v":1873,"vw":19.577715},{"c":19.595,"h":19.6,"l":19.56,"n":30,"o":19.57,"t":"2026-10-19T14:00:00Z","v":7501,"vw":19.593792},{"c":19.56,"h":19.615,"l":19.56,"n":56,"o":19.6,"t":"2026-10-19T14:15:00Z","v":6166,"vw":19.592012},{"c":19.56,"h":19.56,"l":19.56,"n":14,"o":19.56,"t":"2026-10-19T14:30:00Z","v":525,"vw":19.56},{"c":19.59,"h":19.59,"l":19.5598,"n":49,"o":19.585,"t":"2026-10-19T14:45:00Z","v":4343,"vw":19.567335},{"c":19.6,"h":19.6,"l":19.58,"n":38,"o":19.58,"t":"2026-10-19T15:00:00Z","v":2991,"vw":19.588993},{"c":19.595,"h":19.6001,"l":19.5925,"n":10,"o":19.595,"t":"2026-10-19T15:15:00Z","v":1704,"vw":19.597405},{"c":19.61,"h":19.61,"l":19.55,"n":36,"o":19.6,"t":"2026-10-19T15:30:00Z","v":2701,"vw":19.589694},{"c":19.6,"h":19.6,"l":19.58,"n":25,"o":19.595,"t":"2026-10-19T15:45:00Z","v":2412,"vw":19.588571},{"c":19.6,"h":19.6,"l":19.5728,"n":29,"o":19.6,"t":"2026-10-19T16:00:00Z","v":1621,"vw":19.587708},{"c":19.58,"h":19.585,"l":19.56,"n":66,"o":19.585,"t":"2026-10-19T16:15:00Z","v":4743,"vw":19.570374},{"c":19.57,"h":19.58,"l":19.57,"n":5,"o":19.575,"t":"2026-10-19T16:30:00Z","v":934,"vw":19.572318},{"c":19.5501,"h":19.57,"l":19.5501,"n":11,"o":19.57,"t":"2026-10-19T16:45:00Z","v":1020,"vw":19.56351},{"c":19.56,"h":19.56,"l":19.56,"n":9,"o":19.56,"t":"2026-10-19T17:00:00Z","v":330,"vw":19.56},{"c":19.565,"h":19.57,"l":19.56,"n":13,"o":19.57,"t":"2026-10-19T17:15:00Z","v":1691,"vw":19.567324},{"c":19.565,"h":19.57,"l":19.56,"n":14,"o":19.565,"t":"2026-10-19T17:30:00Z","v":2136,"vw":19.567714},{"c":19.56,"h":19.5699,"l":19.56,"n":22,"o":19.5699,"t":"2026-10-19T17:45:00Z","v":1065,"vw":19.562415},{"c":19.56,"h":19.56,"l":19.56,"n":6,"o":19.56,"t":"2026-10-19T18:00:00Z","v":316,"vw":19.56},{"c":19.58,"h":19.58,"l":19.56,"n":23,"o":19.56,"t":"2026-10-19T18:15:00Z","v":1401,"vw":19.566896},{"c":19.58,"h":19.58,"l":19.575,"n":8,"o":19.575,"t":"2026-10-19T18:30:00Z","v":619,"vw":19.578636},{"c":19.595,"h":19.595,"l":19.58,"n":4,"o":19.58,"t":"2026-10-19T18:45:00Z","v":322,"vw":19.585},{"c":19.595,"h":19.595,"l":19.59,"n":11,"o":19.59,"t":"2026-10-19T19:00:00Z","v":973,"vw":19.593584},{"c":19.595,"h":19.605,"l":19.575,"n":67,"o":19.6,"t":"2026-10-19T19:15:00Z","v":7054,"vw":19.593131},{"c":19.585,"h":19.595,"l":19.5825,"n":29,"o":19.595,"t":"2026-10-19T19:30:00Z","v":2453,"vw":19.588743},{"c":19.61,"h":19.61,"l":19.565,"n":92,"o":19.59,"t":"2026-10-19T19:45:00Z","v":7484,"vw":19.576993},{"c":19.61,"h":19.61,"l":19.61,"n":2,"o":19.61,"t":"2026-10-19T20:00:00Z","v":3600,"vw":19.61},{"c":19.575,"h":19.66,"l":19.53,"n":34,"o":19.66,"t":"2026-10-20T13:30:00Z","v":7960,"vw":19.624073},{"c":19.605,"h":19.605,"l":19.59,"n":9,"o":19.59,"t":"2026-10-20T13:45:00Z","v":579,"vw":19.593268},{"c":19.63,"h":19.64,"l":19.6012,"n":18,"o":19.6012,"t":"2026-10-20T14:00:00Z","v":1532,"vw":19.622862},{"c":19.695,"h":19.695,"l":19.65,"n":7,"o":19.65,"t":"2026-10-20T14:15:00Z","v":503,"vw":19.677},{"c":19.7,"h":19.71,"l":19.69,"n":51,"o":19.695,"t":"2026-10-20T14:30:00Z","v":5353,"vw":19.701602},{"c":19.702,"h":19.705,"l":19.702,"n":13,"o":19.705,"t":"2026-10-20T14:45:00Z","v":684,"vw":19.70302},{"c":19.7,"h":19.71,"l":19.7,"n":29,"o":19.71,"t":"2026-10-20T15:00:00Z","v":1189,"vw":19.706196},{"c":19.66,"h":19.685,"l":19.64,"n":45,"o":19.685,"t":"2026-10-20T15:15:00Z","v":5945,"vw":19.661632},{"c":19.67,"h":19.67,"l":19.66,"n":7,"o":19.66,"t":"2026-10-20T15:30:00Z","v":777,"vw":19.661429},{"c":19.69,"h":19.69,"l":19.69,"n":13,"o":19.69,"t":"2026-10-20T15:45:00Z","v":432,"vw":19.69},{"c":19.68,"h":19.69,"l":19.68,"n":5,"o":19.69,"t":"2026-10-20T16:15:00Z","v":303,"vw":19.685},{"c":19.707,"h":19.707,"l":19.707,"n":13,"o":19.707,"t":"2026-10-20T16:30:00Z","v":869,"vw":19.707},{"c":19.67,"h":19.695,"l":19.67,"n":37,"o":19.695,"t":"2026-10-20T16:45:00Z","v":2752,"vw":19.684593},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-20T17:00:00Z","v":200,"vw":19.68},{"c":19.699,"h":19.699,"l":19.699,"n":2,"o":19.699,"t":"2026-10-20T17:15:00Z","v":726,"vw":19.699},{"c":19.695,"h":19.695,"l":19.695,"n":2,"o":19.695,"t":"2026-10-20T17:30:00Z","v":550,"vw":19.695},{"c":19.6919,"h":19.6919,"l":19.6919,"n":3,"o":19.6919,"t":"2026-10-20T17:45:00Z","v":247,"vw":19.6919},{"c":19.6999,"h":19.7081,"l":19.6999,"n":18,"o":19.7081,"t":"2026-10-20T18:00:00Z","v":889,"vw":19.705288},{"c":19.7,"h":19.705,"l":19.695,"n":13,"o":19.695,"t":"2026-10-20T18:15:00Z","v":1003,"vw":19.699905},{"c":19.695,"h":19.695,"l":19.695,"n":8,"o":19.695,"t":"2026-10-20T18:30:00Z","v":890,"vw":19.695},{"c":19.695,"h":19.695,"l":19.695,"n":2,"o":19.695,"t":"2026-10-20T19:00:00Z","v":101,"vw":19.695},{"c":19.68,"h":19.69,"l":19.6719,"n":13,"o":19.69,"t":"2026-10-20T19:15:00Z","v":2933,"vw":19.679686},{"c":19.69,"h":19.69,"l":19.685,"n":4,"o":19.685,"t":"2026-10-20T19:30:00Z","v":1079,"vw":19.685783},{"c":19.68,"h":19.7,"l":19.68,"n":176,"o":19.685,"t":"2026-10-20T19:45:00Z","v":11326,"vw":19.694872},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-20T20:00:00Z","v":6558,"vw":19.68},{"c":19.61,"h":19.7,"l":19.61,"n":16,"o":19.7,"t":"2026-10-21T13:30:00Z","v":2110,"vw":19.637733},{"c":19.655,"h":19.66,"l":19.655,"n":6,"o":19.655,"t":"2026-10-21T13:45:00Z","v":720,"vw":19.65656},{"c":19.63,"h":19.64,"l":19.63,"n":8,"o":19.64,"t":"2026-10-21T14:00:00Z","v":702,"vw":19.638333},{"c":19.6601,"h":19.665,"l":19.635,"n":4,"o":19.635,"t":"2026-10-21T14:15:00Z","v":855,"vw":19.645114},{"c":19.63,"h":19.67,"l":19.63,"n":69,"o":19.665,"t":"2026-10-21T14:30:00Z","v":6273,"vw":19.643137},{"c":19.64,"h":19.64,"l":19.63,"n":12,"o":19.63,"t":"2026-10-21T14:45:00Z","v":2022,"vw":19.635328},{"c":19.6403,"h":19.66,"l":19.635,"n":128,"o":19.635,"t":"2026-10-21T15:00:00Z","v":15654,"vw":19.649197},{"c":19.685,"h":19.685,"l":19.645,"n":87,"o":19.65,"t":"2026-10-21T15:15:00Z","v":5106,"vw":19.662001},{"c":19.675,"h":19.695,"l":19.675,"n":55,"o":19.695,"t":"2026-10-21T15:30:00Z","v":4092,"vw":19.686329},{"c":19.675,"h":19.675,"l":19.675,"n":8,"o":19.675,"t":"2026-10-21T15:45:00Z","v":1558,"vw":19.675},{"c":19.67,"h":19.67,"l":19.67,"n":13,"o":19.67,"t":"2026-10-21T16:00:00Z","v":536,"vw":19.67},{"c":19.665,"h":19.665,"l":19.665,"n":4,"o":19.665,"t":"2026-10-21T16:15:00Z","v":300,"vw":19.665},{"c":19.68,"h":19.69,"l":19.67,"n":10,"o":19.67,"t":"2026-10-21T16:30:00Z","v":436,"vw":19.68},{"c":19.675,"h":19.675,"l":19.67,"n":7,"o":19.67,"t":"2026-10-21T16:45:00Z","v":481,"vw":19.6725},{"c":19.68,"h":19.68,"l":19.68,"n":5,"o":19.68,"t":"2026-10-21T17:15:00Z","v":137,"vw":19.68},{"c":19.675,"h":19.675,"l":19.675,"n":4,"o":19.675,"t":"2026-10-21T17:30:00Z","v":147,"vw":19.675},{"c":19.675,"h":19.675,"l":19.675,"n":3,"o":19.675,"t":"2026-10-21T18:15:00Z","v":132,"vw":19.675},{"c":19.67,"h":19.675,"l":19.67,"n":9,"o":19.675,"t":"2026-10-21T18:30:00Z","v":696,"vw":19.673476},{"c":19.67,"h":19.69,"l":19.67,"n":133,"o":19.68,"t":"2026-10-21T18:45:00Z","v":18301,"vw":19.677651},{"c":19.66,"h":19.665,"l":19.66,"n":31,"o":19.665,"t":"2026-10-21T19:00:00Z","v":1744,"vw":19.660651},{"c":19.69,"h":19.69,"l":19.66,"n":27,"o":19.6699,"t":"2026-10-21T19:15:00Z","v":2761,"vw":19.670383},{"c":19.6701,"h":19.69,"l":19.67,"n":20,"o":19.69,"t":"2026-10-21T19:30:00Z","v":1683,"vw":19.676099},{"c":19.68,"h":19.69,"l":19.67,"n":35,"o":19.68,"t":"2026-10-21T19:45:00Z","v":2862,"vw":19.680417},{"c":19.72,"h":19.72,"l":19.72,"n":5,"o":19.72,"t":"2026-10-21T20:00:00Z","v":11672,"vw":19.72},{"c":19.4,"h":19.46,"l":19.4,"n":23,"o":19.46,"t":"2026-10-22T13:30:00Z","v":1341,"vw":19.437713},{"c":19.48,"h":19.48,"l":19.4122,"n":31,"o":19.42,"t":"2026-10-22T13:45:00Z","v":9821,"vw":19.429173},{"c":19.47,"h":19.49,"l":19.4,"n":178,"o":19.49,"t":"2026-10-22T14:00:00Z","v":17554,"vw":19.45342},{"c":19.46,"h":19.465,"l":19.43,"n":50,"o":19.465,"t":"2026-10-22T14:15:00Z","v":3983,"vw":19.455337},{"c":19.4,"h":19.43,"l":19.39,"n":37,"o":19.415,"t":"2026-10-22T14:30:00Z","v":2788,"vw":19.404345},{"c":19.42,"h":19.42,"l":19.4,"n":43,"o":19.4,"t":"2026-10-22T14:45:00Z","v":4285,"vw":19.410277},{"c":19.38,"h":19.412,"l":19.38,"n":28,"o":19.412,"t":"2026-10-22T15:00:00Z","v":6340,"vw":19.386057},{"c":19.42,"h":19.42,"l":19.42,"n":6,"o":19.42,"t":"2026-10-22T15:15:00Z","v":176,"vw":19.42},{"c":19.3699,"h":19.41,"l":19.3699,"n":65,"o":19.41,"t":"2026-10-22T15:30:00Z","v":4486,"vw":19.392969},{"c":19.4034,"h":19.4034,"l":19.37,"n":22,"o":19.37,"t":"2026-10-22T15:45:00Z","v":1582,"vw":19.384801},{"c":19.41,"h":19.42,"l":19.4,"n":33,"o":19.41,"t":"2026-10-22T16:00:00Z","v":1637,"vw":19.414615},{"c":19.42,"h":19.42,"l":19.415,"n":5,"o":19.42,"t":"2026-10-22T16:15:00Z","v":3314,"vw":19.415455},{"c":19.39,"h":19.39,"l":19.39,"n":1,"o":19.39,"t":"2026-10-22T16:30:00Z","v":100,"vw":19.39},{"c":19.38,"h":19.38,"l":19.38,"n":12,"o":19.38,"t":"2026-10-22T16:45:00Z","v":741,"vw":19.38},{"c":19.36,"h":19.38,"l":19.36,"n":21,"o":19.38,"t":"2026-10-22T17:00:00Z","v":1652,"vw":19.363443},{"c":19.375,"h":19.38,"l":19.37,"n":46,"o":19.37,"t":"2026-10-22T17:15:00Z","v":3436,"vw":19.374455},{"c":19.36,"h":19.37,"l":19.35,"n":53,"o":19.37,"t":"2026-10-22T17:45:00Z","v":4644,"vw":19.353204},{"c":19.37,"h":19.37,"l":19.34,"n":56,"o":19.355,"t":"2026-10-22T18:00:00Z","v":7092,"vw":19.356988},{"c":19.345,"h":19.37,"l":19.345,"n":15,"o":19.37,"t":"2026-10-22T18:15:00Z","v":982,"vw":19.358125},{"c":19.27,"h":19.34,"l":19.27,"n":390,"o":19.335,"t":"2026-10-22T18:30:00Z","v":62436,"vw":19.297336},{"c":19.27,"h":19.272,"l":19.27,"n":13,"o":19.272,"t":"2026-10-22T18:45:00Z","v":688,"vw":19.270909},{"c":19.28,"h":19.285,"l":19.27,"n":141,"o":19.27,"t":"2026-10-22T19:00:00Z","v":17493,"vw":19.273434},{"c":19.27,"h":19.28,"l":19.26,"n":158,"o":19.28,"t":"2026-10-22T19:15:00Z","v":33125,"vw":19.273572},{"c":19.26,"h":19.27,"l":19.26,"n":69,"o":19.27,"t":"2026-10-22T19:30:00Z","v":8068,"vw":19.266034},{"c":19.265,"h":19.28,"l":19.24,"n":243,"o":19.26,"t":"2026-10-22T19:45:00Z","v":31908,"vw":19.268256},{"c":19.27,"h":19.27,"l":19.27,"n":2,"o":19.27,"t":"2026-10-22T20:00:00Z","v":6135,"vw":19.27}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.175,"strike":25.837708346316614,"iv":0.7428547724547665,"gamma":0.04370236000357697,"theta":-0.012446488232780516,"vega":0.009505738128075383,"rho":0.0013422616430878685,"breakevenPct":34.990702368015654},{"delta":0.15,"premium":0.18836991307457082,"strike":22.465203477017166,"iv":0.47839893120865984,"gamma":0.09079578621973985,"theta":-0.010718333839844885,"vega":0.012597592447872867,"rho":0.0020468187000607816,"breakevenPct":17.558761754497862},{"delta":0.2,"premium":0.21684022351232432,"strike":21.326391059507028,"iv":0.38186392537851643,"gamma":0.13749841802352403,"theta":-0.010365333434301068,"vega":0.015109809173969653,"rho":0.002739831816658898,"breakevenPct":11.79673732755243},{"delta":0.25,"premium":0.23339611487976136,"strike":20.664155404809545,"iv":0.31221525405361705,"gamma":0.19659248866886167,"theta":-0.00962760354336814,"vega":0.017030232968204672,"rho":0.003429507722037965,"breakevenPct":8.446037984895222},{"delta":0.3,"premium":0.24597293292164682,"strike":20.161082683134126,"iv":0.25277551622717265,"gamma":0.2604750027729236,"theta":-0.0087943276124349,"vega":0.018726907201324246,"rho":0.004117381954994446,"breakevenPct":5.900651873667746},{"delta":0.35,"premium":0.27713367476585204,"strike":19.901332091760537,"iv":0.22607230969476388,"gamma":0.2958653893102101,"theta":-0.008347197603004085,"vega":0.019332321431755423,"rho":0.004824462740484205,"breakevenPct":4.714404600552104},{"delta":0.4,"premium":0.31704773680033643,"strike":19.756190047998775,"iv":0.21478852391460868,"gamma":0.3178355359591296,"theta":-0.008081948391570254,"vega":0.019423735049830235,"rho":0.005540590114082241,"breakevenPct":4.168333081469191},{"delta":0.45,"premium":0.3569617988348208,"strike":19.611048004237016,"iv":0.20350473813445347,"gamma":0.33980568260804905,"theta":-0.007816699180136425,"vega":0.019515148667905047,"rho":0.006256717487680276,"breakevenPct":3.622261562386279},{"delta":0.5,"premium":0.39687586086930515,"strike":19.465905960475254,"iv":0.19222095235429826,"gamma":0.36177582925696855,"theta":-0.007551449968702594,"vega":0.01960656228597986,"rho":0.00697284486127831,"breakevenPct":3.0761900433033667},{"delta":0.55,"premium":0.4367899229037896,"strike":19.320763916713492,"iv":0.180937166574143,"gamma":0.38374597590588805,"theta":-0.007286200757268764,"vega":0.019697975904054667,"rho":0.007688972234876346,"breakevenPct":2.5301185242204536},{"delta":0.6,"premium":0.47670398493827393,"strike":19.17562187295173,"iv":0.1696533807939878,"gamma":0.4057161225548075,"theta":-0.007020951545834935,"vega":0.01978938952212948,"rho":0.008405099608474381,"breakevenPct":1.9840470051375423},{"delta":0.65,"premium":0.5166180469727584,"strike":19.03047982918997,"iv":0.15836959501383258,"gamma":0.427686269203727,"theta":-0.006755702334401105,"vega":0.01988080314020429,"rho":0.009121226982072416,"breakevenPct":1.4379754860546292},{"delta":0.7,"premium":0.7277608213096558,"strike":18.780799112097668,"iv":0.17954217536071032,"gamma":0.37471592674805776,"theta":-0.006897280799112098,"vega":0.018431354051054387,"rho":0.009768450720831453,"breakevenPct":1.2379861619477135},{"delta":0.75,"premium":0.9844200887902331,"strike":18.50332963374029,"iv":0.20934239733629303,"gamma":0.30182469478357377,"theta":-0.00714700332963374,"vega":0.016572308546059934,"rho":0.010397358303494048,"breakevenPct":1.129993370682517},{"delta":0.8,"premium":1.2410793562708105,"strike":18.225860155382907,"iv":0.23914261931187575,"gamma":0.2289334628190898,"theta":-0.007396725860155383,"vega":0.014713263041065482,"rho":0.011026265886156645,"breakevenPct":1.0220005794173204},{"delta":0.85,"premium":1.5207030925768923,"strike":17.91681989108601,"iv":0.26423269523163173,"gamma":0.16105348630123298,"theta":-0.007179283064048129,"vega":0.012547893692660031,"rho":0.011633112910870798,"breakevenPct":0.869346049106908},{"delta":0.9,"premium":1.9008272462160998,"strike":17.469615004451647,"iv":0.2687095513156733,"gamma":0.11510448792076503,"theta":-0.004917364053554188,"vega":0.009041945803735452,"rho":0.012143415343272955,"breakevenPct":0.521236381254528}],"put":[{"delta":0.1,"premium":0.1000236995081852,"strike":16.999763004918147,"iv":0.3730761528345522,"gamma":0.08684025472845523,"theta":-0.005898227617581506,"vega":0.00950707719220029,"rho":-0.0016980782997391454,"breakevenPct":12.300263075194803},{"delta":0.15,"premium":0.22874422976916364,"strike":16.574884595383274,"iv":0.5418615505026055,"gamma":0.08501719938743381,"theta":-0.010691719439128519,"vega":0.012310416306635267,"rho":-0.002560923910514688,"breakevenPct":15.173116940248523},{"delta":0.2,"premium":0.27065553406373066,"strike":17.413110681274613,"iv":0.44755241264343354,"gamma":0.12246783233726287,"theta":-0.010528330191541042,"vega":0.014861357901774508,"rho":-0.003397393076795867,"breakevenPct":11.040710185724535},{"delta":0.25,"premium":0.3197505587739078,"strike":18.087780261217368,"iv":0.3756995722232733,"gamma":0.15551938931137033,"theta":-0.010421487228369775,"vega":0.01703826486258106,"rho":-0.004231701454891137,"breakevenPct":7.794345083324027},{"delta":0.3,"premium":0.3856200841994829,"strike":18.38053370755326,"iv":0.35628379166381463,"gamma":0.17829878940399857,"theta":-0.010446683881652902,"vega":0.018341774213485724,"rho":-0.0050609642381033455,"breakevenPct":6.616950579378438},{"delta":0.35,"premium":0.45148960962505813,"strike":18.67328715388915,"iv":0.33686801110435594,"gamma":0.20107818949662684,"theta":-0.01047188053493603,"vega":0.01964528356439039,"rho":-0.005890227021315555,"breakevenPct":5.439556075432849},{"delta":0.4,"premium":0.5173591350506334,"strike":18.966040600225035,"iv":0.3174522305448972,"gamma":0.22385758958925514,"theta":-0.010497077188219158,"vega":0.02094879291529506,"rho":-0.006719489804527765,"breakevenPct":4.262161571487258},{"delta":0.45,"premium":0.5652550091074682,"strike":19.13418336369156,"iv":0.2976756527018822,"gamma":0.23991833636915605,"theta":-0.009627808136004858,"vega":0.020657194899817852,"rho":-0.007535560546413548,"breakevenPct":3.6381507286762114},{"delta":0.5,"premium":0.610792349726776,"strike":19.285974499089253,"iv":0.2778517304189435,"gamma":0.25509744990892536,"theta":-0.008641165755919854,"vega":0.020156284153005466,"rho":-0.00834990020595333,"breakevenPct":3.0867558413986567},{"delta":0.55,"premium":0.6563296903460839,"strike":19.437765634486947,"iv":0.2580278081360048,"gamma":0.2702765634486946,"theta":-0.007654523375834851,"vega":0.01965537340619308,"rho":-0.009164239865493112,"breakevenPct":2.535360954121101},{"delta":0.6,"premium":0.7018670309653917,"strike":19.589556769884638,"iv":0.23820388585306618,"gamma":0.28545567698846386,"theta":-0.006667880995749848,"vega":0.019154462659380693,"rho":-0.009978579525032893,"breakevenPct":1.9839660668435468},{"delta":0.65,"premium":0.7474043715846995,"strike":19.741347905282332,"iv":0.21837996357012746,"gamma":0.30063479052823316,"theta":-0.0056812386156648445,"vega":0.018653551912568306,"rho":-0.010792919184572675,"breakevenPct":1.4325711795659917},{"delta":0.7,"premium":0.7929417122040073,"strike":19.893139040680023,"iv":0.19855604128718882,"gamma":0.31581390406800247,"theta":-0.004694596235579843,"vega":0.01815264116575592,"rho":-0.011607258844112456,"breakevenPct":0.881176292288437},{"delta":0.75,"premium":1.1044964028776987,"strike":20.26618705035971,"iv":0.22671079136690658,"gamma":0.28068920863309343,"theta":-0.004905035971223024,"vega":0.017214388489208633,"rho":-0.012587160396400277,"breakevenPct":0.5620620265593395},{"delta":0.8,"premium":2.0576883910386985,"strike":21.18737270875764,"iv":0.36005702647657856,"gamma":0.14476904276985736,"theta":-0.00749368635437882,"vega":0.015150305498981664,"rho":-0.01398465656845191,"breakevenPct":0.7281561093983335},{"delta":0.85,"premium":3.427142857142856,"strike":22.577142857142857,"iv":0.48848771428571425,"gamma":0.09090885714285715,"theta":-0.008390571428571428,"vega":0.012622857142857144,"rho":-0.01578425092102776,"breakevenPct":0.6227296315516399},{"delta":0.9,"premium":4.105795148247978,"strike":23.32345013477089,"iv":0.49564123989218334,"gamma":0.0653622641509434,"theta":-0.005946630727762803,"vega":0.009508625336927224,"rho":-0.017061024056402377,"breakevenPct":0.2716399246346081}]},"raw":{"call":[{"delta":0.1,"premium":0.175,"strike":25.837708346316614,"iv":0.7428547724547665,"gamma":0.04370236000357697,"theta":-0.012446488232780516,"vega":0.009505738128075383,"rho":0.0013422616430878685,"breakevenPct":34.990702368015654},{"delta":0.15,"premium":0.18836991307457082,"strike":22.465203477017166,"iv":0.47839893120865984,"gamma":0.09079578621973985,"theta":-0.010718333839844885,"vega":0.012597592447872867,"rho":0.0020468187000607816,"breakevenPct":17.558761754497862},{"delta":0.2,"premium":0.21684022351232432,"strike":21.326391059507028,"iv":0.38186392537851643,"gamma":0.13749841802352403,"theta":-0.010365333434301068,"vega":0.015109809173969653,"rho":0.002739831816658898,"breakevenPct":11.79673732755243},{"delta":0.25,"premium":0.23339611487976136,"strike":20.664155404809545,"iv":0.31221525405361705,"gamma":0.19659248866886167,"theta":-0.00962760354336814,"vega":0.017030232968204672,"rho":0.003429507722037965,"breakevenPct":8.446037984895222},{"delta":0.3,"premium":0.24597293292164682,"strike":20.161082683134126,"iv":0.25277551622717265,"gamma":0.2604750027729236,"theta":-0.0087943276124349,"vega":0.018726907201324246,"rho":0.004117381954994446,"breakevenPct":5.900651873667746},{"delta":0.35,"premium":0.27713367476585204,"strike":19.901332091760537,"iv":0.22607230969476388,"gamma":0.2958653893102101,"theta":-0.008347197603004085,"vega":0.019332321431755423,"rho":0.004824462740484205,"breakevenPct":4.714404600552104},{"delta":0.4,"premium":0.31704773680033643,"strike":19.756190047998775,"iv":0.21478852391460868,"gamma":0.3178355359591296,"theta":-0.008081948391570254,"vega":0.019423735049830235,"rho":0.005540590114082241,"breakevenPct":4.168333081469191},{"delta":0.45,"premium":0.3569617988348208,"strike":19.611048004237016,"iv":0.20350473813445347,"gamma":0.33980568260804905,"theta":-0.007816699180136425,"vega":0.019515148667905047,"rho":0.006256717487680276,"breakevenPct":3.622261562386279},{"delta":0.5,"premium":0.39687586086930515,"strike":19.465905960475254,"iv":0.19222095235429826,"gamma":0.36177582925696855,"theta":-0.007551449968702594,"vega":0.01960656228597986,"rho":0.00697284486127831,"breakevenPct":3.0761900433033667},{"delta":0.55,"premium":0.4367899229037896,"strike":19.320763916713492,"iv":0.180937166574143,"gamma":0.38374597590588805,"theta":-0.007286200757268764,"vega":0.019697975904054667,"rho":0.007688972234876346,"breakevenPct":2.5301185242204536},{"delta":0.6,"premium":0.47670398493827393,"strike":19.17562187295173,"iv":0.1696533807939878,"gamma":0.4057161225548075,"theta":-0.007020951545834935,"vega":0.01978938952212948,"rho":0.008405099608474381,"breakevenPct":1.9840470051375423},{"delta":0.65,"premium":0.5166180469727584,"strike":19.03047982918997,"iv":0.15836959501383258,"gamma":0.427686269203727,"theta":-0.006755702334401105,"vega":0.01988080314020429,"rho":0.009121226982072416,"breakevenPct":1.4379754860546292},{"delta":0.7,"premium":0.7277608213096558,"strike":18.780799112097668,"iv":0.17954217536071032,"gamma":0.37471592674805776,"theta":-0.006897280799112098,"vega":0.018431354051054387,"rho":0.009768450720831453,"breakevenPct":1.2379861619477135},{"delta":0.75,"premium":0.9844200887902331,"strike":18.50332963374029,"iv":0.20934239733629303,"gamma":0.30182469478357377,"theta":-0.00714700332963374,"vega":0.016572308546059934,"rho":0.010397358303494048,"breakevenPct":1.129993370682517},{"delta":0.8,"premium":1.2410793562708105,"strike":18.225860155382907,"iv":0.23914261931187575,"gamma":0.2289334628190898,"theta":-0.007396725860155383,"vega":0.014713263041065482,"rho":0.011026265886156645,"breakevenPct":1.0220005794173204},{"delta":0.85,"premium":1.5207030925768923,"strike":17.91681989108601,"iv":0.26423269523163173,"gamma":0.16105348630123298,"theta":-0.007179283064048129,"vega":0.012547893692660031,"rho":0.011633112910870798,"breakevenPct":0.869346049106908},{"delta":0.9,"premium":1.9008272462160998,"strike":17.469615004451647,"iv":0.2687095513156733,"gamma":0.11510448792076503,"theta":-0.004917364053554188,"vega":0.009041945803735452,"rho":0.012143415343272955,"breakevenPct":0.521236381254528}],"put":[{"delta":0.1,"premium":0.1000236995081852,"strike":16.999763004918147,"iv":0.3730761528345522,"gamma":0.08684025472845523,"theta":-0.005898227617581506,"vega":0.00950707719220029,"rho":-0.0016980782997391454,"breakevenPct":12.300263075194803},{"delta":0.15,"premium":0.22874422976916364,"strike":16.574884595383274,"iv":0.5418615505026055,"gamma":0.08501719938743381,"theta":-0.010691719439128519,"vega":0.012310416306635267,"rho":-0.002560923910514688,"breakevenPct":15.173116940248523},{"delta":0.2,"premium":0.27065553406373066,"strike":17.413110681274613,"iv":0.44755241264343354,"gamma":0.12246783233726287,"theta":-0.010528330191541042,"vega":0.014861357901774508,"rho":-0.003397393076795867,"breakevenPct":11.040710185724535},{"delta":0.25,"premium":0.3197505587739078,"strike":18.087780261217368,"iv":0.3756995722232733,"gamma":0.15551938931137033,"theta":-0.010421487228369775,"vega":0.01703826486258106,"rho":-0.004231701454891137,"breakevenPct":7.794345083324027},{"delta":0.3,"premium":0.3856200841994829,"strike":18.38053370755326,"iv":0.35628379166381463,"gamma":0.17829878940399857,"theta":-0.010446683881652902,"vega":0.018341774213485724,"rho":-0.0050609642381033455,"breakevenPct":6.616950579378438},{"delta":0.35,"premium":0.45148960962505813,"strike":18.67328715388915,"iv":0.33686801110435594,"gamma":0.20107818949662684,"theta":-0.01047188053493603,"vega":0.01964528356439039,"rho":-0.005890227021315555,"breakevenPct":5.439556075432849},{"delta":0.4,"premium":0.5173591350506334,"strike":18.966040600225035,"iv":0.3174522305448972,"gamma":0.22385758958925514,"theta":-0.010497077188219158,"vega":0.02094879291529506,"rho":-0.006719489804527765,"breakevenPct":4.262161571487258},{"delta":0.45,"premium":0.5652550091074682,"strike":19.13418336369156,"iv":0.2976756527018822,"gamma":0.23991833636915605,"theta":-0.009627808136004858,"vega":0.020657194899817852,"rho":-0.007535560546413548,"breakevenPct":3.6381507286762114},{"delta":0.5,"premium":0.610792349726776,"strike":19.285974499089253,"iv":0.2778517304189435,"gamma":0.25509744990892536,"theta":-0.008641165755919854,"vega":0.020156284153005466,"rho":-0.00834990020595333,"breakevenPct":3.0867558413986567},{"delta":0.55,"premium":0.6563296903460839,"strike":19.437765634486947,"iv":0.2580278081360048,"gamma":0.2702765634486946,"theta":-0.007654523375834851,"vega":0.01965537340619308,"rho":-0.009164239865493112,"breakevenPct":2.535360954121101},{"delta":0.6,"premium":0.7018670309653917,"strike":19.589556769884638,"iv":0.23820388585306618,"gamma":0.28545567698846386,"theta":-0.006667880995749848,"vega":0.019154462659380693,"rho":-0.009978579525032893,"breakevenPct":1.9839660668435468},{"delta":0.65,"premium":0.7474043715846995,"strike":19.741347905282332,"iv":0.21837996357012746,"gamma":0.30063479052823316,"theta":-0.0056812386156648445,"vega":0.018653551912568306,"rho":-0.010792919184572675,"breakevenPct":1.4325711795659917},{"delta":0.7,"premium":0.7929417122040073,"strike":19.893139040680023,"iv":0.19855604128718882,"gamma":0.31581390406800247,"theta":-0.004694596235579843,"vega":0.01815264116575592,"rho":-0.011607258844112456,"breakevenPct":0.881176292288437},{"delta":0.75,"premium":1.1044964028776987,"strike":20.26618705035971,"iv":0.22671079136690658,"gamma":0.28068920863309343,"theta":-0.004905035971223024,"vega":0.017214388489208633,"rho":-0.012587160396400277,"breakevenPct":0.5620620265593395},{"delta":0.8,"premium":2.0576883910386985,"strike":21.18737270875764,"iv":0.36005702647657856,"gamma":0.14476904276985736,"theta":-0.00749368635437882,"vega":0.015150305498981664,"rho":-0.01398465656845191,"breakevenPct":0.7281561093983335},{"delta":0.85,"premium":3.427142857142856,"strike":22.577142857142857,"iv":0.48848771428571425,"gamma":0.09090885714285715,"theta":-0.008390571428571428,"vega":0.012622857142857144,"rho":-0.01578425092102776,"breakevenPct":0.6227296315516399},{"delta":0.9,"premium":4.105795148247978,"strike":23.32345013477089,"iv":0.49564123989218334,"gamma":0.0653622641509434,"theta":-0.005946630727762803,"vega":0.009508625336927224,"rho":-0.017061024056402377,"breakevenPct":0.2716399246346081}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}