{"symbol":"UTI","url":"https://intraalpha.com/companies/UTI","capturedAt":"2026-10-23T04:07:52.062Z","state":"partial","quote":{"symbol":"UTI","last_price":21.66,"prev_close":20.8,"regular_close":21.66,"change":0.86,"change_pct":4.1346,"regular_change":0.86,"regular_change_pct":4.1346,"extended_change":0,"extended_change_pct":0,"bid":21.19,"ask":21.7,"bid_size":100,"ask_size":100,"volume":1502343,"vwap":21.13145,"open":20.8,"high":21.71,"low":20.135,"close":21.66,"trade_count":18395,"last_trade_at":"2026-10-22T23:00:00.001294939Z","last_quote_at":"2026-10-23T00:00:00.214103832Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:35.356557217-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:15.071Z","bars":[{"c":20.5,"h":20.5,"l":20.5,"n":2,"o":20.5,"t":"2026-10-16T09:30:00Z","v":133,"vw":20.5},{"c":20.485,"h":20.58,"l":20.15,"n":73,"o":20.5,"t":"2026-10-16T13:30:00Z","v":22279,"vw":20.457158},{"c":20.45,"h":20.5,"l":20.4,"n":35,"o":20.4,"t":"2026-10-16T13:35:00Z","v":2711,"vw":20.4625},{"c":20.155,"h":20.4,"l":20.13,"n":199,"o":20.4,"t":"2026-10-16T13:40:00Z","v":25473,"vw":20.261631},{"c":20.245,"h":20.29,"l":20.12,"n":92,"o":20.19,"t":"2026-10-16T13:45:00Z","v":5473,"vw":20.1802},{"c":20.26,"h":20.31,"l":20.24,"n":75,"o":20.25,"t":"2026-10-16T13:50:00Z","v":3057,"vw":20.265703},{"c":20.24,"h":20.25,"l":20.18,"n":63,"o":20.235,"t":"2026-10-16T13:55:00Z","v":8052,"vw":20.24079},{"c":20.21,"h":20.26,"l":20.205,"n":66,"o":20.26,"t":"2026-10-16T14:00:00Z","v":4461,"vw":20.220477},{"c":20.26,"h":20.26,"l":20.205,"n":66,"o":20.205,"t":"2026-10-16T14:05:00Z","v":5448,"vw":20.207552},{"c":20.2,"h":20.2565,"l":20.2,"n":98,"o":20.24,"t":"2026-10-16T14:10:00Z","v":2803,"vw":20.2262},{"c":20.22,"h":20.24,"l":20.19,"n":236,"o":20.19,"t":"2026-10-16T14:15:00Z","v":17542,"vw":20.215204},{"c":20.2036,"h":20.255,"l":20.19,"n":178,"o":20.19,"t":"2026-10-16T14:20:00Z","v":17933,"vw":20.234913},{"c":20.23,"h":20.24,"l":20.195,"n":60,"o":20.2,"t":"2026-10-16T14:25:00Z","v":2008,"vw":20.217441},{"c":20.31,"h":20.33,"l":20.24,"n":168,"o":20.26,"t":"2026-10-16T14:30:00Z","v":3172,"vw":20.286786},{"c":20.285,"h":20.3,"l":20.26,"n":84,"o":20.3,"t":"2026-10-16T14:35:00Z","v":3303,"vw":20.278728},{"c":20.25,"h":20.285,"l":20.25,"n":85,"o":20.285,"t":"2026-10-16T14:40:00Z","v":4850,"vw":20.256122},{"c":20.24,"h":20.34,"l":20.24,"n":159,"o":20.29,"t":"2026-10-16T14:45:00Z","v":12340,"vw":20.277472},{"c":20.19,"h":20.25,"l":20.19,"n":96,"o":20.25,"t":"2026-10-16T14:50:00Z","v":4956,"vw":20.225897},{"c":20.22,"h":20.22,"l":20.185,"n":83,"o":20.185,"t":"2026-10-16T14:55:00Z","v":1945,"vw":20.206},{"c":20.24,"h":20.28,"l":20.2,"n":382,"o":20.22,"t":"2026-10-16T15:00:00Z","v":27365,"vw":20.236275},{"c":20.27,"h":20.31,"l":20.23,"n":182,"o":20.27,"t":"2026-10-16T15:05:00Z","v":6745,"vw":20.266501},{"c":20.2507,"h":20.31,"l":20.2507,"n":78,"o":20.255,"t":"2026-10-16T15:10:00Z","v":4211,"vw":20.269648},{"c":20.315,"h":20.32,"l":20.25,"n":149,"o":20.28,"t":"2026-10-16T15:15:00Z","v":6375,"vw":20.285489},{"c":20.34,"h":20.34,"l":20.3,"n":41,"o":20.3,"t":"2026-10-16T15:20:00Z","v":1281,"vw":20.317913},{"c":20.3,"h":20.38,"l":20.3,"n":136,"o":20.35,"t":"2026-10-16T15:25:00Z","v":3739,"vw":20.345682},{"c":20.355,"h":20.355,"l":20.23,"n":236,"o":20.33,"t":"2026-10-16T15:30:00Z","v":14841,"vw":20.267839},{"c":20.33,"h":20.37,"l":20.33,"n":111,"o":20.355,"t":"2026-10-16T15:35:00Z","v":3794,"vw":20.339924},{"c":20.32,"h":20.345,"l":20.3,"n":125,"o":20.345,"t":"2026-10-16T15:40:00Z","v":2429,"vw":20.323889},{"c":20.37,"h":20.37,"l":20.34,"n":84,"o":20.36,"t":"2026-10-16T15:45:00Z","v":3297,"vw":20.355399},{"c":20.38,"h":20.4,"l":20.36,"n":52,"o":20.36,"t":"2026-10-16T15:50:00Z","v":1692,"vw":20.379},{"c":20.395,"h":20.445,"l":20.38,"n":226,"o":20.38,"t":"2026-10-16T15:55:00Z","v":17052,"vw":20.409773},{"c":20.45,"h":20.45,"l":20.35,"n":279,"o":20.365,"t":"2026-10-16T16:00:00Z","v":9126,"vw":20.363939},{"c":20.58,"h":20.61,"l":20.45,"n":337,"o":20.45,"t":"2026-10-16T16:05:00Z","v":17689,"vw":20.564488},{"c":20.59,"h":20.59,"l":20.555,"n":78,"o":20.555,"t":"2026-10-16T16:10:00Z","v":3604,"vw":20.561433},{"c":20.555,"h":20.62,"l":20.52,"n":304,"o":20.62,"t":"2026-10-16T16:15:00Z","v":33149,"vw":20.548222},{"c":20.6,"h":20.6,"l":20.53,"n":109,"o":20.56,"t":"2026-10-16T16:20:00Z","v":3661,"vw":20.556037},{"c":20.595,"h":20.6,"l":20.57,"n":119,"o":20.585,"t":"2026-10-16T16:25:00Z","v":7745,"vw":20.587711},{"c":20.61,"h":20.61,"l":20.57,"n":166,"o":20.595,"t":"2026-10-16T16:30:00Z","v":6958,"vw":20.590537},{"c":20.62,"h":20.64,"l":20.61,"n":110,"o":20.61,"t":"2026-10-16T16:35:00Z","v":3058,"vw":20.624918},{"c":20.575,"h":20.615,"l":20.56,"n":161,"o":20.615,"t":"2026-10-16T16:40:00Z","v":9395,"vw":20.587732},{"c":20.4325,"h":20.59,"l":20.42,"n":302,"o":20.59,"t":"2026-10-16T16:45:00Z","v":16123,"vw":20.531641},{"c":20.44,"h":20.4565,"l":20.42,"n":128,"o":20.42,"t":"2026-10-16T16:50:00Z","v":2212,"vw":20.4385},{"c":20.45,"h":20.52,"l":20.435,"n":111,"o":20.435,"t":"2026-10-16T16:55:00Z","v":3774,"vw":20.482433},{"c":20.46,"h":20.46,"l":20.41,"n":134,"o":20.44,"t":"2026-10-16T17:00:00Z","v":3968,"vw":20.433084},{"c":20.5,"h":20.5,"l":20.4187,"n":71,"o":20.42,"t":"2026-10-16T17:05:00Z","v":2727,"vw":20.455001},{"c":20.51,"h":20.51,"l":20.455,"n":94,"o":20.49,"t":"2026-10-16T17:10:00Z","v":2347,"vw":20.478},{"c":20.47,"h":20.47,"l":20.47,"n":20,"o":20.47,"t":"2026-10-16T17:15:00Z","v":358,"vw":20.47},{"c":20.53,"h":20.53,"l":20.465,"n":82,"o":20.465,"t":"2026-10-16T17:20:00Z","v":2671,"vw":20.495821},{"c":20.54,"h":20.54,"l":20.48,"n":192,"o":20.53,"t":"2026-10-16T17:25:00Z","v":10098,"vw":20.50409},{"c":20.53,"h":20.5365,"l":20.505,"n":53,"o":20.505,"t":"2026-10-16T17:30:00Z","v":1715,"vw":20.515332},{"c":20.58,"h":20.58,"l":20.53,"n":171,"o":20.53,"t":"2026-10-16T17:35:00Z","v":3582,"vw":20.550318},{"c":20.62,"h":20.62,"l":20.57,"n":144,"o":20.57,"t":"2026-10-16T17:40:00Z","v":2976,"vw":20.588436},{"c":20.585,"h":20.615,"l":20.58,"n":150,"o":20.615,"t":"2026-10-16T17:45:00Z","v":3087,"vw":20.587905},{"c":20.555,"h":20.6,"l":20.53,"n":174,"o":20.6,"t":"2026-10-16T17:50:00Z","v":6950,"vw":20.572016},{"c":20.6,"h":20.6,"l":20.58,"n":73,"o":20.58,"t":"2026-10-16T17:55:00Z","v":1543,"vw":20.592538},{"c":20.505,"h":20.57,"l":20.48,"n":181,"o":20.57,"t":"2026-10-16T18:00:00Z","v":5673,"vw":20.549971},{"c":20.495,"h":20.53,"l":20.495,"n":67,"o":20.5,"t":"2026-10-16T18:05:00Z","v":1724,"vw":20.505667},{"c":20.49,"h":20.495,"l":20.4716,"n":146,"o":20.495,"t":"2026-10-16T18:10:00Z","v":3158,"vw":20.480477},{"c":20.49,"h":20.51,"l":20.44,"n":172,"o":20.48,"t":"2026-10-16T18:15:00Z","v":5761,"vw":20.472623},{"c":20.475,"h":20.49,"l":20.46,"n":101,"o":20.475,"t":"2026-10-16T18:20:00Z","v":2153,"vw":20.474618},{"c":20.49,"h":20.49,"l":20.47,"n":152,"o":20.47,"t":"2026-10-16T18:25:00Z","v":3571,"vw":20.48},{"c":20.4985,"h":20.4985,"l":20.47,"n":71,"o":20.475,"t":"2026-10-16T18:30:00Z","v":1837,"vw":20.485677},{"c":20.4585,"h":20.49,"l":20.445,"n":115,"o":20.47,"t":"2026-10-16T18:35:00Z","v":3149,"vw":20.454992},{"c":20.48,"h":20.48,"l":20.445,"n":115,"o":20.445,"t":"2026-10-16T18:40:00Z","v":3520,"vw":20.462728},{"c":20.45,"h":20.49,"l":20.45,"n":103,"o":20.49,"t":"2026-10-16T18:45:00Z","v":2782,"vw":20.469615},{"c":20.46,"h":20.46,"l":20.43,"n":95,"o":20.44,"t":"2026-10-16T18:50:00Z","v":3016,"vw":20.439074},{"c":20.48,"h":20.48,"l":20.45,"n":94,"o":20.45,"t":"2026-10-16T18:55:00Z","v":2368,"vw":20.474},{"c":20.47,"h":20.49,"l":20.45,"n":133,"o":20.475,"t":"2026-10-16T19:00:00Z","v":2821,"vw":20.459959},{"c":20.475,"h":20.48,"l":20.465,"n":87,"o":20.465,"t":"2026-10-16T19:05:00Z","v":2563,"vw":20.471688},{"c":20.5,"h":20.53,"l":20.475,"n":311,"o":20.475,"t":"2026-10-16T19:10:00Z","v":11133,"vw":20.507758},{"c":20.55,"h":20.61,"l":20.521,"n":306,"o":20.53,"t":"2026-10-16T19:15:00Z","v":15634,"vw":20.543011},{"c":20.585,"h":20.61,"l":20.5485,"n":245,"o":20.5485,"t":"2026-10-16T19:20:00Z","v":6687,"vw":20.587108},{"c":20.58,"h":20.58,"l":20.54,"n":216,"o":20.58,"t":"2026-10-16T19:25:00Z","v":6352,"vw":20.560137},{"c":20.565,"h":20.6,"l":20.565,"n":213,"o":20.598,"t":"2026-10-16T19:30:00Z","v":6025,"vw":20.582148},{"c":20.5,"h":20.5725,"l":20.5,"n":251,"o":20.565,"t":"2026-10-16T19:35:00Z","v":7265,"vw":20.53997},{"c":20.54,"h":20.54,"l":20.48,"n":311,"o":20.5,"t":"2026-10-16T19:40:00Z","v":10123,"vw":20.503845},{"c":20.52,"h":20.57,"l":20.52,"n":486,"o":20.559,"t":"2026-10-16T19:45:00Z","v":17940,"vw":20.545979},{"c":20.515,"h":20.54,"l":20.48,"n":584,"o":20.52,"t":"2026-10-16T19:50:00Z","v":34546,"vw":20.506386},{"c":20.58,"h":20.62,"l":20.51,"n":1606,"o":20.515,"t":"2026-10-16T19:55:00Z","v":114643,"vw":20.561771},{"c":20.58,"h":20.58,"l":20.58,"n":33,"o":20.58,"t":"2026-10-16T20:00:00Z","v":173094,"vw":20.58},{"c":20.74,"h":20.74,"l":20.63,"n":31,"o":20.63,"t":"2026-10-19T13:30:00Z","v":4583,"vw":20.653594},{"c":20.5,"h":20.74,"l":20.37,"n":43,"o":20.74,"t":"2026-10-19T13:35:00Z","v":3184,"vw":20.537769},{"c":20.53,"h":20.57,"l":20.44,"n":72,"o":20.48,"t":"2026-10-19T13:40:00Z","v":5255,"vw":20.511784},{"c":20.54,"h":20.563,"l":20.54,"n":13,"o":20.563,"t":"2026-10-19T13:45:00Z","v":764,"vw":20.556093},{"c":20.57,"h":20.65,"l":20.57,"n":131,"o":20.59,"t":"2026-10-19T13:50:00Z","v":5639,"vw":20.609756},{"c":20.535,"h":20.5501,"l":20.53,"n":68,"o":20.55,"t":"2026-10-19T13:55:00Z","v":2999,"vw":20.54346},{"c":20.61,"h":20.63,"l":20.56,"n":98,"o":20.56,"t":"2026-10-19T14:00:00Z","v":4054,"vw":20.609667},{"c":20.64,"h":20.674,"l":20.605,"n":52,"o":20.61,"t":"2026-10-19T14:05:00Z","v":4208,"vw":20.621123},{"c":20.6499,"h":20.6499,"l":20.6499,"n":7,"o":20.6499,"t":"2026-10-19T14:10:00Z","v":195,"vw":20.6499},{"c":20.605,"h":20.66,"l":20.6,"n":91,"o":20.64,"t":"2026-10-19T14:15:00Z","v":3173,"vw":20.626249},{"c":20.565,"h":20.61,"l":20.52,"n":241,"o":20.58,"t":"2026-10-19T14:20:00Z","v":14279,"vw":20.571349},{"c":20.6753,"h":20.73,"l":20.56,"n":115,"o":20.58,"t":"2026-10-19T14:25:00Z","v":8117,"vw":20.621112},{"c":20.55,"h":20.65,"l":20.55,"n":286,"o":20.65,"t":"2026-10-19T14:30:00Z","v":12927,"vw":20.594765},{"c":20.545,"h":20.61,"l":20.54,"n":100,"o":20.545,"t":"2026-10-19T14:35:00Z","v":5544,"vw":20.582277},{"c":20.607,"h":20.607,"l":20.54,"n":74,"o":20.54,"t":"2026-10-19T14:40:00Z","v":3879,"vw":20.571818},{"c":20.62,"h":20.62,"l":20.59,"n":42,"o":20.59,"t":"2026-10-19T14:45:00Z","v":2057,"vw":20.609727},{"c":20.62,"h":20.62,"l":20.58,"n":100,"o":20.62,"t":"2026-10-19T14:50:00Z","v":5303,"vw":20.60046},{"c":20.62,"h":20.64,"l":20.615,"n":94,"o":20.617,"t":"2026-10-19T14:55:00Z","v":3729,"vw":20.628793},{"c":20.65,"h":20.65,"l":20.62,"n":54,"o":20.625,"t":"2026-10-19T15:00:00Z","v":2062,"vw":20.637064},{"c":20.68,"h":20.72,"l":20.65,"n":196,"o":20.65,"t":"2026-10-19T15:05:00Z","v":12651,"vw":20.679122},{"c":20.745,"h":20.76,"l":20.655,"n":115,"o":20.671,"t":"2026-10-19T15:10:00Z","v":7409,"vw":20.712469},{"c":20.7985,"h":20.7999,"l":20.72,"n":94,"o":20.75,"t":"2026-10-19T15:15:00Z","v":6786,"vw":20.753111},{"c":20.787,"h":20.787,"l":20.735,"n":82,"o":20.77,"t":"2026-10-19T15:20:00Z","v":3917,"vw":20.763119},{"c":20.765,"h":20.86,"l":20.765,"n":205,"o":20.77,"t":"2026-10-19T15:25:00Z","v":9635,"vw":20.81107},{"c":20.8,"h":20.82,"l":20.741,"n":195,"o":20.77,"t":"2026-10-19T15:30:00Z","v":9707,"vw":20.798051},{"c":20.82,"h":20.82,"l":20.74,"n":95,"o":20.79,"t":"2026-10-19T15:35:00Z","v":3792,"vw":20.78151},{"c":20.805,"h":20.83,"l":20.79,"n":69,"o":20.79,"t":"2026-10-19T15:40:00Z","v":2199,"vw":20.810498},{"c":20.76,"h":20.77,"l":20.74,"n":65,"o":20.77,"t":"2026-10-19T15:45:00Z","v":2332,"vw":20.751885},{"c":20.77,"h":20.79,"l":20.765,"n":58,"o":20.77,"t":"2026-10-19T15:50:00Z","v":1865,"vw":20.775464},{"c":20.77,"h":20.78,"l":20.75,"n":36,"o":20.78,"t":"2026-10-19T15:55:00Z","v":2022,"vw":20.757667},{"c":20.769,"h":20.77,"l":20.75,"n":202,"o":20.7568,"t":"2026-10-19T16:00:00Z","v":8915,"vw":20.753216},{"c":20.74,"h":20.785,"l":20.73,"n":128,"o":20.77,"t":"2026-10-19T16:05:00Z","v":7815,"vw":20.755371},{"c":20.73,"h":20.73,"l":20.72,"n":36,"o":20.72,"t":"2026-10-19T16:10:00Z","v":805,"vw":20.722},{"c":20.69,"h":20.74,"l":20.69,"n":85,"o":20.715,"t":"2026-10-19T16:15:00Z","v":3625,"vw":20.710015},{"c":20.67,"h":20.67,"l":20.645,"n":51,"o":20.665,"t":"2026-10-19T16:20:00Z","v":1685,"vw":20.661875},{"c":20.66,"h":20.67,"l":20.66,"n":35,"o":20.67,"t":"2026-10-19T16:25:00Z","v":1236,"vw":20.665},{"c":20.6651,"h":20.68,"l":20.62,"n":102,"o":20.64,"t":"2026-10-19T16:30:00Z","v":6119,"vw":20.646186},{"c":20.6648,"h":20.6799,"l":20.65,"n":47,"o":20.665,"t":"2026-10-19T16:35:00Z","v":1800,"vw":20.66289},{"c":20.715,"h":20.78,"l":20.67,"n":266,"o":20.6799,"t":"2026-10-19T16:40:00Z","v":12446,"vw":20.729284},{"c":20.705,"h":20.74,"l":20.7,"n":69,"o":20.705,"t":"2026-10-19T16:45:00Z","v":4973,"vw":20.702784},{"c":20.725,"h":20.73,"l":20.7,"n":75,"o":20.73,"t":"2026-10-19T16:50:00Z","v":1483,"vw":20.716352},{"c":20.71,"h":20.73,"l":20.71,"n":151,"o":20.725,"t":"2026-10-19T16:55:00Z","v":6591,"vw":20.718078},{"c":20.72,"h":20.72,"l":20.7,"n":121,"o":20.7,"t":"2026-10-19T17:00:00Z","v":8893,"vw":20.702701},{"c":20.7799,"h":20.8,"l":20.71,"n":245,"o":20.72,"t":"2026-10-19T17:05:00Z","v":13753,"vw":20.753474},{"c":20.765,"h":20.78,"l":20.75,"n":89,"o":20.75,"t":"2026-10-19T17:10:00Z","v":2941,"vw":20.763198},{"c":20.775,"h":20.78,"l":20.75,"n":120,"o":20.76,"t":"2026-10-19T17:15:00Z","v":4660,"vw":20.767979},{"c":20.77,"h":20.77,"l":20.76,"n":127,"o":20.77,"t":"2026-10-19T17:20:00Z","v":3927,"vw":20.769121},{"c":20.79,"h":20.79,"l":20.76,"n":122,"o":20.76,"t":"2026-10-19T17:25:00Z","v":3358,"vw":20.772941},{"c":20.77,"h":20.79,"l":20.75,"n":241,"o":20.775,"t":"2026-10-19T17:30:00Z","v":10866,"vw":20.769323},{"c":20.81,"h":20.81,"l":20.75,"n":249,"o":20.78,"t":"2026-10-19T17:35:00Z","v":9827,"vw":20.780548},{"c":20.84,"h":20.85,"l":20.815,"n":123,"o":20.82,"t":"2026-10-19T17:40:00Z","v":5292,"vw":20.831122},{"c":20.81,"h":20.83,"l":20.8,"n":128,"o":20.82,"t":"2026-10-19T17:45:00Z","v":3744,"vw":20.811929},{"c":20.83,"h":20.855,"l":20.8,"n":218,"o":20.83,"t":"2026-10-19T17:50:00Z","v":7207,"vw":20.82961},{"c":20.81,"h":20.87,"l":20.8,"n":71,"o":20.85,"t":"2026-10-19T17:55:00Z","v":3697,"vw":20.834111},{"c":20.818,"h":20.818,"l":20.77,"n":111,"o":20.77,"t":"2026-10-19T18:00:00Z","v":3905,"vw":20.7897},{"c":20.828,"h":20.83,"l":20.8,"n":68,"o":20.8275,"t":"2026-10-19T18:05:00Z","v":1635,"vw":20.820799},{"c":20.82,"h":20.85,"l":20.81,"n":80,"o":20.83,"t":"2026-10-19T18:10:00Z","v":2883,"vw":20.828667},{"c":20.83,"h":20.83,"l":20.778,"n":154,"o":20.825,"t":"2026-10-19T18:15:00Z","v":4395,"vw":20.805078},{"c":20.84,"h":20.84,"l":20.825,"n":40,"o":20.8275,"t":"2026-10-19T18:20:00Z","v":926,"vw":20.828385},{"c":20.81,"h":20.83,"l":20.81,"n":52,"o":20.83,"t":"2026-10-19T18:25:00Z","v":1400,"vw":20.818942},{"c":20.83,"h":20.83,"l":20.79,"n":138,"o":20.805,"t":"2026-10-19T18:30:00Z","v":3314,"vw":20.811511},{"c":20.82,"h":20.83,"l":20.8,"n":78,"o":20.815,"t":"2026-10-19T18:35:00Z","v":1352,"vw":20.816429},{"c":20.85,"h":20.86,"l":20.815,"n":174,"o":20.8151,"t":"2026-10-19T18:40:00Z","v":5747,"vw":20.837003},{"c":20.86,"h":20.88,"l":20.84,"n":140,"o":20.87,"t":"2026-10-19T18:45:00Z","v":3232,"vw":20.861538},{"c":20.86,"h":20.87,"l":20.84,"n":192,"o":20.86,"t":"2026-10-19T18:50:00Z","v":13335,"vw":20.851272},{"c":20.8535,"h":20.88,"l":20.85,"n":131,"o":20.87,"t":"2026-10-19T18:55:00Z","v":4696,"vw":20.864701},{"c":20.855,"h":20.88,"l":20.85,"n":117,"o":20.86,"t":"2026-10-19T19:00:00Z","v":5725,"vw":20.857286},{"c":20.86,"h":20.86,"l":20.835,"n":204,"o":20.8583,"t":"2026-10-19T19:05:00Z","v":8796,"vw":20.847122},{"c":20.84,"h":20.86,"l":20.83,"n":160,"o":20.86,"t":"2026-10-19T19:10:00Z","v":4983,"vw":20.844998},{"c":20.88,"h":20.88,"l":20.835,"n":202,"o":20.835,"t":"2026-10-19T19:15:00Z","v":6925,"vw":20.858484},{"c":20.89,"h":20.89,"l":20.82,"n":535,"o":20.87,"t":"2026-10-19T19:20:00Z","v":31434,"vw":20.843716},{"c":20.76,"h":20.875,"l":20.75,"n":627,"o":20.875,"t":"2026-10-19T19:25:00Z","v":26028,"vw":20.798135},{"c":20.8,"h":20.83,"l":20.741,"n":484,"o":20.765,"t":"2026-10-19T19:30:00Z","v":23102,"vw":20.779536},{"c":20.83,"h":20.855,"l":20.79,"n":332,"o":20.79,"t":"2026-10-19T19:35:00Z","v":14287,"vw":20.825319},{"c":20.86,"h":20.86,"l":20.82,"n":240,"o":20.82,"t":"2026-10-19T19:40:00Z","v":9810,"vw":20.833},{"c":20.88,"h":20.89,"l":20.85,"n":247,"o":20.86,"t":"2026-10-19T19:45:00Z","v":9185,"vw":20.876491},{"c":20.95,"h":20.95,"l":20.87,"n":530,"o":20.87,"t":"2026-10-19T19:50:00Z","v":22686,"vw":20.921316},{"c":20.82,"h":20.96,"l":20.75,"n":2788,"o":20.95,"t":"2026-10-19T19:55:00Z","v":225427,"vw":20.810537},{"c":20.81,"h":20.82,"l":20.81,"n":37,"o":20.82,"t":"2026-10-19T20:00:00Z","v":309660,"vw":20.810236},{"c":20.87,"h":20.91,"l":20.79,"n":61,"o":20.91,"t":"2026-10-20T13:30:00Z","v":9745,"vw":20.892495},{"c":20.86,"h":20.94,"l":20.77,"n":48,"o":20.865,"t":"2026-10-20T13:35:00Z","v":6144,"vw":20.853372},{"c":20.91,"h":20.96,"l":20.79,"n":89,"o":20.85,"t":"2026-10-20T13:40:00Z","v":8777,"vw":20.875721},{"c":20.985,"h":21.08,"l":20.91,"n":252,"o":20.91,"t":"2026-10-20T13:45:00Z","v":22046,"vw":20.996549},{"c":21.12,"h":21.18,"l":21.005,"n":163,"o":21.005,"t":"2026-10-20T13:50:00Z","v":14658,"vw":21.119681},{"c":21.36,"h":21.36,"l":21.18,"n":182,"o":21.18,"t":"2026-10-20T13:55:00Z","v":12183,"vw":21.261704},{"c":21.235,"h":21.32,"l":21.235,"n":97,"o":21.32,"t":"2026-10-20T14:00:00Z","v":13394,"vw":21.251471},{"c":21.33,"h":21.35,"l":21.18,"n":174,"o":21.18,"t":"2026-10-20T14:05:00Z","v":8274,"vw":21.252232},{"c":21.22,"h":21.33,"l":21.153,"n":259,"o":21.33,"t":"2026-10-20T14:10:00Z","v":12757,"vw":21.260012},{"c":21.3,"h":21.33,"l":21.17,"n":172,"o":21.25,"t":"2026-10-20T14:15:00Z","v":18417,"vw":21.2028},{"c":21.26,"h":21.34,"l":21.22,"n":193,"o":21.34,"t":"2026-10-20T14:20:00Z","v":21942,"vw":21.261751},{"c":21.36,"h":21.42,"l":21.25,"n":224,"o":21.295,"t":"2026-10-20T14:25:00Z","v":6439,"vw":21.354617},{"c":21.33,"h":21.435,"l":21.33,"n":174,"o":21.4,"t":"2026-10-20T14:30:00Z","v":6179,"vw":21.386929},{"c":21.16,"h":21.32,"l":21.16,"n":141,"o":21.32,"t":"2026-10-20T14:35:00Z","v":4340,"vw":21.214061},{"c":21.2449,"h":21.25,"l":21.17,"n":114,"o":21.17,"t":"2026-10-20T14:40:00Z","v":2673,"vw":21.217183},{"c":21.05,"h":21.26,"l":21.05,"n":251,"o":21.26,"t":"2026-10-20T14:45:00Z","v":13004,"vw":21.177665},{"c":21.015,"h":21.02,"l":20.93,"n":239,"o":21.02,"t":"2026-10-20T14:50:00Z","v":9349,"vw":20.979375},{"c":20.995,"h":21.04,"l":20.99,"n":96,"o":21.04,"t":"2026-10-20T14:55:00Z","v":3261,"vw":21.007524},{"c":21.0577,"h":21.1,"l":20.995,"n":311,"o":20.995,"t":"2026-10-20T15:00:00Z","v":8632,"vw":21.063733},{"c":21.1,"h":21.11,"l":21.08,"n":108,"o":21.1,"t":"2026-10-20T15:05:00Z","v":4582,"vw":21.095517},{"c":21.04,"h":21.11,"l":21.04,"n":219,"o":21.11,"t":"2026-10-20T15:10:00Z","v":11759,"vw":21.086417},{"c":21.06,"h":21.1,"l":21.025,"n":166,"o":21.04,"t":"2026-10-20T15:15:00Z","v":6797,"vw":21.061302},{"c":21.04,"h":21.09,"l":21,"n":152,"o":21.05,"t":"2026-10-20T15:20:00Z","v":4926,"vw":21.065543},{"c":21.02,"h":21.03,"l":21.01,"n":92,"o":21.03,"t":"2026-10-20T15:25:00Z","v":2633,"vw":21.015303},{"c":20.9,"h":21.005,"l":20.9,"n":220,"o":21,"t":"2026-10-20T15:30:00Z","v":16773,"vw":20.980033},{"c":20.945,"h":20.965,"l":20.9,"n":152,"o":20.9,"t":"2026-10-20T15:35:00Z","v":5809,"vw":20.926806},{"c":21.01,"h":21.0199,"l":20.95,"n":119,"o":20.96,"t":"2026-10-20T15:40:00Z","v":4070,"vw":20.984991},{"c":20.97,"h":21.01,"l":20.95,"n":108,"o":21.01,"t":"2026-10-20T15:45:00Z","v":7948,"vw":20.976344},{"c":20.96,"h":20.97,"l":20.89,"n":238,"o":20.95,"t":"2026-10-20T15:50:00Z","v":9547,"vw":20.928615},{"c":20.91,"h":20.965,"l":20.9,"n":121,"o":20.965,"t":"2026-10-20T15:55:00Z","v":6416,"vw":20.928074},{"c":20.955,"h":20.98,"l":20.88,"n":175,"o":20.895,"t":"2026-10-20T16:00:00Z","v":15609,"vw":20.93831},{"c":20.915,"h":20.965,"l":20.9,"n":164,"o":20.965,"t":"2026-10-20T16:05:00Z","v":32968,"vw":20.955109},{"c":20.915,"h":20.915,"l":20.9,"n":75,"o":20.9,"t":"2026-10-20T16:10:00Z","v":2715,"vw":20.913571},{"c":20.893,"h":20.94,"l":20.835,"n":293,"o":20.9,"t":"2026-10-20T16:15:00Z","v":34585,"vw":20.907211},{"c":20.895,"h":20.94,"l":20.888,"n":118,"o":20.9,"t":"2026-10-20T16:20:00Z","v":6110,"vw":20.907856},{"c":20.9,"h":20.94,"l":20.9,"n":105,"o":20.9,"t":"2026-10-20T16:25:00Z","v":3454,"vw":20.917744},{"c":20.98,"h":20.98,"l":20.94,"n":110,"o":20.94,"t":"2026-10-20T16:30:00Z","v":3800,"vw":20.959448},{"c":20.97,"h":20.98,"l":20.94,"n":175,"o":20.975,"t":"2026-10-20T16:35:00Z","v":8962,"vw":20.966293},{"c":20.92,"h":20.97,"l":20.9,"n":140,"o":20.97,"t":"2026-10-20T16:40:00Z","v":8668,"vw":20.929841},{"c":20.96,"h":20.96,"l":20.92,"n":171,"o":20.92,"t":"2026-10-20T16:45:00Z","v":7149,"vw":20.939528},{"c":20.88,"h":20.955,"l":20.85,"n":363,"o":20.955,"t":"2026-10-20T16:50:00Z","v":13521,"vw":20.899893},{"c":20.86,"h":20.88,"l":20.85,"n":107,"o":20.87,"t":"2026-10-20T16:55:00Z","v":2173,"vw":20.87},{"c":20.85,"h":20.86,"l":20.83,"n":185,"o":20.83,"t":"2026-10-20T17:00:00Z","v":9337,"vw":20.842671},{"c":20.845,"h":20.86,"l":20.835,"n":117,"o":20.8575,"t":"2026-10-20T17:05:00Z","v":8607,"vw":20.846776},{"c":20.855,"h":20.855,"l":20.84,"n":126,"o":20.84,"t":"2026-10-20T17:10:00Z","v":2816,"vw":20.848686},{"c":20.86,"h":20.9,"l":20.84,"n":272,"o":20.84,"t":"2026-10-20T17:15:00Z","v":14973,"vw":20.871882},{"c":20.85,"h":20.86,"l":20.82,"n":121,"o":20.86,"t":"2026-10-20T17:20:00Z","v":3525,"vw":20.849577},{"c":20.86,"h":20.87,"l":20.82,"n":109,"o":20.87,"t":"2026-10-20T17:25:00Z","v":4247,"vw":20.842958},{"c":20.855,"h":20.9,"l":20.855,"n":199,"o":20.86,"t":"2026-10-20T17:30:00Z","v":7426,"vw":20.875792},{"c":20.82,"h":20.84,"l":20.81,"n":113,"o":20.84,"t":"2026-10-20T17:35:00Z","v":4527,"vw":20.82881},{"c":20.825,"h":20.85,"l":20.8,"n":152,"o":20.82,"t":"2026-10-20T17:40:00Z","v":6602,"vw":20.83499},{"c":20.885,"h":20.915,"l":20.83,"n":343,"o":20.84,"t":"2026-10-20T17:45:00Z","v":17632,"vw":20.854152},{"c":20.93,"h":20.93,"l":20.88,"n":132,"o":20.88,"t":"2026-10-20T17:50:00Z","v":2881,"vw":20.909623},{"c":20.98,"h":20.98,"l":20.88,"n":261,"o":20.92,"t":"2026-10-20T17:55:00Z","v":28176,"vw":20.919569},{"c":20.975,"h":21.01,"l":20.96,"n":123,"o":20.99,"t":"2026-10-20T18:00:00Z","v":7712,"vw":20.985368},{"c":20.955,"h":20.98,"l":20.94,"n":129,"o":20.98,"t":"2026-10-20T18:05:00Z","v":8062,"vw":20.965915},{"c":20.9,"h":20.955,"l":20.9,"n":86,"o":20.955,"t":"2026-10-20T18:10:00Z","v":2404,"vw":20.9165},{"c":20.92,"h":20.92,"l":20.88,"n":115,"o":20.88,"t":"2026-10-20T18:15:00Z","v":1755,"vw":20.903146},{"c":20.92,"h":20.92,"l":20.9,"n":135,"o":20.9,"t":"2026-10-20T18:20:00Z","v":3144,"vw":20.902014},{"c":20.87,"h":20.93,"l":20.87,"n":176,"o":20.89,"t":"2026-10-20T18:25:00Z","v":6125,"vw":20.91102},{"c":20.835,"h":20.87,"l":20.82,"n":98,"o":20.86,"t":"2026-10-20T18:30:00Z","v":4735,"vw":20.853371},{"c":20.835,"h":20.835,"l":20.79,"n":47,"o":20.79,"t":"2026-10-20T18:35:00Z","v":1200,"vw":20.82371},{"c":20.75,"h":20.835,"l":20.75,"n":178,"o":20.835,"t":"2026-10-20T18:40:00Z","v":7225,"vw":20.799179},{"c":20.83,"h":20.85,"l":20.765,"n":177,"o":20.765,"t":"2026-10-20T18:45:00Z","v":6359,"vw":20.791062},{"c":20.86,"h":20.86,"l":20.82,"n":155,"o":20.82,"t":"2026-10-20T18:50:00Z","v":6672,"vw":20.847884},{"c":20.85,"h":20.87,"l":20.84,"n":111,"o":20.86,"t":"2026-10-20T18:55:00Z","v":3702,"vw":20.853168},{"c":20.82,"h":20.8699,"l":20.82,"n":154,"o":20.84,"t":"2026-10-20T19:00:00Z","v":6283,"vw":20.849659},{"c":20.82,"h":20.85,"l":20.82,"n":146,"o":20.83,"t":"2026-10-20T19:05:00Z","v":4771,"vw":20.839005},{"c":20.81,"h":20.81,"l":20.74,"n":264,"o":20.81,"t":"2026-10-20T19:10:00Z","v":10468,"vw":20.773593},{"c":20.82,"h":20.82,"l":20.81,"n":209,"o":20.81,"t":"2026-10-20T19:15:00Z","v":7780,"vw":20.815491},{"c":20.78,"h":20.83,"l":20.78,"n":215,"o":20.83,"t":"2026-10-20T19:20:00Z","v":16189,"vw":20.817134},{"c":20.805,"h":20.82,"l":20.77,"n":277,"o":20.785,"t":"2026-10-20T19:25:00Z","v":10751,"vw":20.796025},{"c":20.78,"h":20.8,"l":20.77,"n":262,"o":20.8,"t":"2026-10-20T19:30:00Z","v":8826,"vw":20.785314},{"c":20.675,"h":20.79,"l":20.66,"n":280,"o":20.78,"t":"2026-10-20T19:35:00Z","v":9063,"vw":20.732164},{"c":20.635,"h":20.69,"l":20.62,"n":255,"o":20.675,"t":"2026-10-20T19:40:00Z","v":9551,"vw":20.657841},{"c":20.58,"h":20.72,"l":20.565,"n":465,"o":20.65,"t":"2026-10-20T19:45:00Z","v":28727,"vw":20.667409},{"c":20.54,"h":20.65,"l":20.5246,"n":880,"o":20.575,"t":"2026-10-20T19:50:00Z","v":71120,"vw":20.613768},{"c":20.59,"h":20.62,"l":20.48,"n":2490,"o":20.54,"t":"2026-10-20T19:55:00Z","v":230715,"vw":20.56952},{"c":20.59,"h":20.59,"l":20.59,"n":29,"o":20.59,"t":"2026-10-20T20:00:00Z","v":192149,"vw":20.59},{"c":20.76,"h":20.76,"l":20.76,"n":1,"o":20.76,"t":"2026-10-21T09:15:00Z","v":200,"vw":20.76},{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-10-21T10:15:00Z","v":199,"vw":20.6},{"c":20.485,"h":20.685,"l":20.161,"n":68,"o":20.5,"t":"2026-10-21T13:30:00Z","v":16316,"vw":20.355715},{"c":20.485,"h":20.56,"l":20.3,"n":145,"o":20.39,"t":"2026-10-21T13:35:00Z","v":35750,"vw":20.365808},{"c":20.535,"h":20.57,"l":20.5,"n":62,"o":20.535,"t":"2026-10-21T13:40:00Z","v":3080,"vw":20.51328},{"c":20.565,"h":20.665,"l":20.495,"n":158,"o":20.54,"t":"2026-10-21T13:45:00Z","v":9800,"vw":20.574101},{"c":20.63,"h":20.63,"l":20.61,"n":16,"o":20.61,"t":"2026-10-21T13:50:00Z","v":927,"vw":20.62562},{"c":20.6875,"h":20.74,"l":20.61,"n":370,"o":20.6301,"t":"2026-10-21T13:55:00Z","v":16472,"vw":20.681951},{"c":20.72,"h":20.72,"l":20.65,"n":554,"o":20.7,"t":"2026-10-21T14:00:00Z","v":20268,"vw":20.69151},{"c":20.7,"h":20.72,"l":20.62,"n":161,"o":20.6925,"t":"2026-10-21T14:05:00Z","v":10825,"vw":20.679335},{"c":20.67,"h":20.77,"l":20.67,"n":148,"o":20.73,"t":"2026-10-21T14:10:00Z","v":6586,"vw":20.725903},{"c":20.68,"h":20.75,"l":20.67,"n":122,"o":20.68,"t":"2026-10-21T14:15:00Z","v":6759,"vw":20.703667},{"c":20.75,"h":20.75,"l":20.71,"n":76,"o":20.71,"t":"2026-10-21T14:20:00Z","v":2686,"vw":20.737105},{"c":20.73,"h":20.76,"l":20.72,"n":114,"o":20.745,"t":"2026-10-21T14:25:00Z","v":6144,"vw":20.738326},{"c":20.89,"h":20.89,"l":20.725,"n":169,"o":20.725,"t":"2026-10-21T14:30:00Z","v":9021,"vw":20.827814},{"c":20.87,"h":20.885,"l":20.81,"n":64,"o":20.82,"t":"2026-10-21T14:35:00Z","v":4005,"vw":20.834641},{"c":20.84,"h":20.855,"l":20.84,"n":53,"o":20.85,"t":"2026-10-21T14:40:00Z","v":1738,"vw":20.84913},{"c":20.78,"h":20.85,"l":20.755,"n":111,"o":20.85,"t":"2026-10-21T14:45:00Z","v":4057,"vw":20.794651},{"c":20.805,"h":20.82,"l":20.76,"n":135,"o":20.79,"t":"2026-10-21T14:50:00Z","v":4856,"vw":20.787216},{"c":20.69,"h":20.77,"l":20.66,"n":432,"o":20.75,"t":"2026-10-21T14:55:00Z","v":35724,"vw":20.734082},{"c":20.61,"h":20.665,"l":20.61,"n":54,"o":20.65,"t":"2026-10-21T15:00:00Z","v":3680,"vw":20.645473},{"c":20.63,"h":20.66,"l":20.62,"n":78,"o":20.63,"t":"2026-10-21T15:05:00Z","v":4428,"vw":20.629655},{"c":20.65,"h":20.68,"l":20.62,"n":162,"o":20.65,"t":"2026-10-21T15:10:00Z","v":16504,"vw":20.642646},{"c":20.64,"h":20.665,"l":20.64,"n":49,"o":20.665,"t":"2026-10-21T15:15:00Z","v":1571,"vw":20.656984},{"c":20.67,"h":20.68,"l":20.65,"n":119,"o":20.65,"t":"2026-10-21T15:20:00Z","v":4462,"vw":20.670455},{"c":20.64,"h":20.69,"l":20.595,"n":153,"o":20.69,"t":"2026-10-21T15:25:00Z","v":8394,"vw":20.637794},{"c":20.665,"h":20.67,"l":20.62,"n":100,"o":20.66,"t":"2026-10-21T15:30:00Z","v":4240,"vw":20.652164},{"c":20.71,"h":20.72,"l":20.69,"n":79,"o":20.69,"t":"2026-10-21T15:35:00Z","v":4198,"vw":20.702997},{"c":20.7,"h":20.71,"l":20.69,"n":26,"o":20.71,"t":"2026-10-21T15:40:00Z","v":1270,"vw":20.704},{"c":20.69,"h":20.72,"l":20.68,"n":110,"o":20.685,"t":"2026-10-21T15:45:00Z","v":6248,"vw":20.695501},{"c":20.695,"h":20.7,"l":20.69,"n":65,"o":20.695,"t":"2026-10-21T15:50:00Z","v":2164,"vw":20.69505},{"c":20.605,"h":20.67,"l":20.59,"n":452,"o":20.665,"t":"2026-10-21T15:55:00Z","v":48711,"vw":20.614354},{"c":20.65,"h":20.66,"l":20.6,"n":160,"o":20.6,"t":"2026-10-21T16:00:00Z","v":5004,"vw":20.630318},{"c":20.63,"h":20.645,"l":20.6,"n":80,"o":20.645,"t":"2026-10-21T16:05:00Z","v":4795,"vw":20.632194},{"c":20.67,"h":20.67,"l":20.6351,"n":115,"o":20.6351,"t":"2026-10-21T16:10:00Z","v":5447,"vw":20.649194},{"c":20.66,"h":20.68,"l":20.65,"n":27,"o":20.68,"t":"2026-10-21T16:15:00Z","v":2230,"vw":20.655274},{"c":20.7,"h":20.7,"l":20.645,"n":118,"o":20.645,"t":"2026-10-21T16:20:00Z","v":5259,"vw":20.667137},{"c":20.7,"h":20.7,"l":20.67,"n":62,"o":20.69,"t":"2026-10-21T16:25:00Z","v":2943,"vw":20.68},{"c":20.705,"h":20.75,"l":20.7,"n":232,"o":20.7,"t":"2026-10-21T16:30:00Z","v":31404,"vw":20.718862},{"c":20.82,"h":20.82,"l":20.705,"n":215,"o":20.705,"t":"2026-10-21T16:35:00Z","v":10668,"vw":20.760081},{"c":20.71,"h":20.79,"l":20.69,"n":94,"o":20.79,"t":"2026-10-21T16:40:00Z","v":7952,"vw":20.718649},{"c":20.74,"h":20.75,"l":20.68,"n":63,"o":20.74,"t":"2026-10-21T16:45:00Z","v":2269,"vw":20.730898},{"c":20.73,"h":20.73,"l":20.68,"n":89,"o":20.7,"t":"2026-10-21T16:50:00Z","v":4371,"vw":20.711952},{"c":20.72,"h":20.72,"l":20.72,"n":14,"o":20.72,"t":"2026-10-21T16:55:00Z","v":296,"vw":20.72},{"c":20.68,"h":20.71,"l":20.675,"n":201,"o":20.71,"t":"2026-10-21T17:00:00Z","v":14325,"vw":20.694689},{"c":20.74,"h":20.74,"l":20.68,"n":174,"o":20.68,"t":"2026-10-21T17:05:00Z","v":8542,"vw":20.715646},{"c":20.72,"h":20.75,"l":20.71,"n":112,"o":20.72,"t":"2026-10-21T17:10:00Z","v":4167,"vw":20.73124},{"c":20.72,"h":20.73,"l":20.72,"n":55,"o":20.72,"t":"2026-10-21T17:15:00Z","v":1341,"vw":20.722},{"c":20.72,"h":20.72,"l":20.69,"n":69,"o":20.72,"t":"2026-10-21T17:20:00Z","v":4833,"vw":20.703631},{"c":20.75,"h":20.76,"l":20.7,"n":240,"o":20.7,"t":"2026-10-21T17:30:00Z","v":7716,"vw":20.731719},{"c":20.755,"h":20.7575,"l":20.755,"n":19,"o":20.7575,"t":"2026-10-21T17:35:00Z","v":269,"vw":20.756232},{"c":20.76,"h":20.78,"l":20.75,"n":112,"o":20.77,"t":"2026-10-21T17:40:00Z","v":3562,"vw":20.766859},{"c":20.77,"h":20.775,"l":20.75,"n":125,"o":20.755,"t":"2026-10-21T17:45:00Z","v":5118,"vw":20.757851},{"c":20.77,"h":20.79,"l":20.761,"n":129,"o":20.78,"t":"2026-10-21T17:50:00Z","v":4922,"vw":20.775287},{"c":20.8,"h":20.81,"l":20.79,"n":100,"o":20.8,"t":"2026-10-21T17:55:00Z","v":3152,"vw":20.803146},{"c":20.805,"h":20.82,"l":20.8,"n":94,"o":20.805,"t":"2026-10-21T18:00:00Z","v":4499,"vw":20.808571},{"c":20.81,"h":20.81,"l":20.8,"n":91,"o":20.805,"t":"2026-10-21T18:05:00Z","v":2831,"vw":20.804},{"c":20.82,"h":20.82,"l":20.785,"n":140,"o":20.81,"t":"2026-10-21T18:10:00Z","v":5669,"vw":20.804985},{"c":20.81,"h":20.88,"l":20.79,"n":262,"o":20.84,"t":"2026-10-21T18:15:00Z","v":13651,"vw":20.839383},{"c":20.8,"h":20.835,"l":20.795,"n":136,"o":20.795,"t":"2026-10-21T18:20:00Z","v":6225,"vw":20.822591},{"c":20.84,"h":20.84,"l":20.805,"n":121,"o":20.805,"t":"2026-10-21T18:25:00Z","v":3321,"vw":20.829076},{"c":20.87,"h":20.87,"l":20.86,"n":109,"o":20.86,"t":"2026-10-21T18:30:00Z","v":3181,"vw":20.862219},{"c":20.845,"h":20.87,"l":20.84,"n":187,"o":20.87,"t":"2026-10-21T18:35:00Z","v":6880,"vw":20.856863},{"c":20.83,"h":20.86,"l":20.83,"n":270,"o":20.845,"t":"2026-10-21T18:40:00Z","v":13891,"vw":20.84258},{"c":20.8,"h":20.87,"l":20.79,"n":246,"o":20.83,"t":"2026-10-21T18:45:00Z","v":11515,"vw":20.842285},{"c":20.73,"h":20.8,"l":20.73,"n":124,"o":20.8,"t":"2026-10-21T18:50:00Z","v":5554,"vw":20.755844},{"c":20.62,"h":20.75,"l":20.62,"n":178,"o":20.75,"t":"2026-10-21T18:55:00Z","v":5722,"vw":20.683671},{"c":20.6,"h":20.65,"l":20.59,"n":265,"o":20.62,"t":"2026-10-21T19:00:00Z","v":15151,"vw":20.621226},{"c":20.66,"h":20.69,"l":20.6,"n":226,"o":20.615,"t":"2026-10-21T19:05:00Z","v":14137,"vw":20.648973},{"c":20.65,"h":20.69,"l":20.61,"n":148,"o":20.63,"t":"2026-10-21T19:10:00Z","v":7886,"vw":20.667967},{"c":20.65,"h":20.66,"l":20.63,"n":159,"o":20.65,"t":"2026-10-21T19:15:00Z","v":7160,"vw":20.645706},{"c":20.76,"h":20.76,"l":20.64,"n":380,"o":20.65,"t":"2026-10-21T19:20:00Z","v":21161,"vw":20.690818},{"c":20.76,"h":20.83,"l":20.75,"n":317,"o":20.77,"t":"2026-10-21T19:25:00Z","v":22010,"vw":20.792075},{"c":20.77,"h":20.79,"l":20.74,"n":273,"o":20.76,"t":"2026-10-21T19:30:00Z","v":14655,"vw":20.765654},{"c":20.8,"h":20.81,"l":20.76,"n":331,"o":20.77,"t":"2026-10-21T19:35:00Z","v":16631,"vw":20.78107},{"c":20.85,"h":20.86,"l":20.805,"n":352,"o":20.805,"t":"2026-10-21T19:40:00Z","v":15308,"vw":20.832969},{"c":20.8,"h":20.85,"l":20.79,"n":494,"o":20.85,"t":"2026-10-21T19:45:00Z","v":27272,"vw":20.809747},{"c":20.86,"h":20.87,"l":20.8,"n":541,"o":20.8,"t":"2026-10-21T19:50:00Z","v":27635,"vw":20.831033},{"c":20.8,"h":20.87,"l":20.775,"n":1726,"o":20.86,"t":"2026-10-21T19:55:00Z","v":129476,"vw":20.817587},{"c":20.8,"h":20.8,"l":20.8,"n":26,"o":20.8,"t":"2026-10-21T20:00:00Z","v":149978,"vw":20.8},{"c":20.755,"h":21.41,"l":20.67,"n":106,"o":20.8,"t":"2026-10-22T13:30:00Z","v":12893,"vw":20.778078},{"c":20.7,"h":20.91,"l":20.7,"n":35,"o":20.9,"t":"2026-10-22T13:35:00Z","v":3278,"vw":20.812113},{"c":20.708,"h":20.835,"l":20.62,"n":93,"o":20.775,"t":"2026-10-22T13:40:00Z","v":5512,"vw":20.720413},{"c":20.758,"h":20.83,"l":20.63,"n":95,"o":20.713,"t":"2026-10-22T13:45:00Z","v":6595,"vw":20.78223},{"c":20.685,"h":20.76,"l":20.63,"n":110,"o":20.758,"t":"2026-10-22T13:50:00Z","v":4728,"vw":20.704432},{"c":20.815,"h":20.82,"l":20.685,"n":116,"o":20.685,"t":"2026-10-22T13:55:00Z","v":4466,"vw":20.764158},{"c":20.7,"h":20.85,"l":20.7,"n":88,"o":20.8,"t":"2026-10-22T14:00:00Z","v":6542,"vw":20.795651},{"c":20.75,"h":20.76,"l":20.68,"n":68,"o":20.7,"t":"2026-10-22T14:05:00Z","v":2890,"vw":20.747036},{"c":20.575,"h":20.7585,"l":20.575,"n":96,"o":20.75,"t":"2026-10-22T14:10:00Z","v":9034,"vw":20.695126},{"c":20.45,"h":20.56,"l":20.44,"n":167,"o":20.51,"t":"2026-10-22T14:15:00Z","v":10550,"vw":20.512026},{"c":20.45,"h":20.48,"l":20.4,"n":198,"o":20.45,"t":"2026-10-22T14:20:00Z","v":20039,"vw":20.452453},{"c":20.48,"h":20.5,"l":20.435,"n":660,"o":20.4501,"t":"2026-10-22T14:25:00Z","v":60704,"vw":20.453459},{"c":20.485,"h":20.49,"l":20.435,"n":205,"o":20.475,"t":"2026-10-22T14:30:00Z","v":17929,"vw":20.454802},{"c":20.48,"h":20.5,"l":20.455,"n":53,"o":20.48,"t":"2026-10-22T14:35:00Z","v":4234,"vw":20.46625},{"c":20.6,"h":20.6,"l":20.47,"n":511,"o":20.495,"t":"2026-10-22T14:40:00Z","v":59702,"vw":20.527291},{"c":20.6,"h":20.69,"l":20.58,"n":731,"o":20.6,"t":"2026-10-22T14:45:00Z","v":60605,"vw":20.601918},{"c":20.34,"h":20.625,"l":20.34,"n":230,"o":20.6,"t":"2026-10-22T14:50:00Z","v":22739,"vw":20.559471},{"c":20.31,"h":20.37,"l":20.27,"n":157,"o":20.32,"t":"2026-10-22T14:55:00Z","v":8652,"vw":20.318695},{"c":20.25,"h":20.28,"l":20.22,"n":126,"o":20.25,"t":"2026-10-22T15:00:00Z","v":6646,"vw":20.258158},{"c":20.2,"h":20.255,"l":20.17,"n":206,"o":20.25,"t":"2026-10-22T15:05:00Z","v":12299,"vw":20.201248},{"c":20.195,"h":20.23,"l":20.135,"n":184,"o":20.16,"t":"2026-10-22T15:10:00Z","v":11148,"vw":20.165566},{"c":20.26,"h":20.26,"l":20.2,"n":58,"o":20.2,"t":"2026-10-22T15:15:00Z","v":2293,"vw":20.24},{"c":20.38,"h":20.38,"l":20.21,"n":154,"o":20.255,"t":"2026-10-22T15:20:00Z","v":6668,"vw":20.282518},{"c":20.36,"h":20.4299,"l":20.3,"n":113,"o":20.34,"t":"2026-10-22T15:25:00Z","v":5895,"vw":20.339546},{"c":20.4247,"h":20.4247,"l":20.32,"n":52,"o":20.365,"t":"2026-10-22T15:30:00Z","v":3351,"vw":20.356932},{"c":20.47,"h":20.47,"l":20.355,"n":165,"o":20.365,"t":"2026-10-22T15:35:00Z","v":9128,"vw":20.435249},{"c":20.65,"h":20.67,"l":20.45,"n":702,"o":20.46,"t":"2026-10-22T15:40:00Z","v":70787,"vw":20.594461},{"c":20.575,"h":20.73,"l":20.575,"n":402,"o":20.65,"t":"2026-10-22T15:45:00Z","v":49500,"vw":20.689827},{"c":20.92,"h":20.92,"l":20.63,"n":351,"o":20.65,"t":"2026-10-22T15:50:00Z","v":27195,"vw":20.844974},{"c":21.05,"h":21.07,"l":20.91,"n":326,"o":20.92,"t":"2026-10-22T15:55:00Z","v":28127,"vw":20.936888},{"c":21.055,"h":21.06,"l":21.055,"n":17,"o":21.06,"t":"2026-10-22T16:00:00Z","v":695,"vw":21.057807},{"c":21.1,"h":21.155,"l":21.02,"n":139,"o":21.055,"t":"2026-10-22T16:05:00Z","v":8389,"vw":21.09166},{"c":21.24,"h":21.32,"l":21.08,"n":746,"o":21.1,"t":"2026-10-22T16:10:00Z","v":105562,"vw":21.269046},{"c":21.195,"h":21.25,"l":21.16,"n":88,"o":21.25,"t":"2026-10-22T16:15:00Z","v":5493,"vw":21.198247},{"c":21.23,"h":21.31,"l":21.205,"n":144,"o":21.22,"t":"2026-10-22T16:20:00Z","v":21777,"vw":21.220687},{"c":21.2423,"h":21.2423,"l":21.205,"n":61,"o":21.215,"t":"2026-10-22T16:25:00Z","v":1695,"vw":21.218229},{"c":21.225,"h":21.225,"l":21.13,"n":117,"o":21.16,"t":"2026-10-22T16:30:00Z","v":9313,"vw":21.183928},{"c":21.245,"h":21.29,"l":21.22,"n":37,"o":21.245,"t":"2026-10-22T16:35:00Z","v":2561,"vw":21.241213},{"c":21.32,"h":21.4,"l":21.21,"n":300,"o":21.245,"t":"2026-10-22T16:40:00Z","v":17657,"vw":21.295591},{"c":21.16,"h":21.32,"l":21.16,"n":233,"o":21.3,"t":"2026-10-22T16:45:00Z","v":15669,"vw":21.276455},{"c":21.205,"h":21.2678,"l":21.18,"n":80,"o":21.23,"t":"2026-10-22T16:50:00Z","v":3061,"vw":21.224454},{"c":21.25,"h":21.25,"l":21.205,"n":80,"o":21.205,"t":"2026-10-22T16:55:00Z","v":1916,"vw":21.231041},{"c":21.27,"h":21.34,"l":21.1865,"n":190,"o":21.24,"t":"2026-10-22T17:00:00Z","v":10703,"vw":21.298959},{"c":21.31,"h":21.33,"l":21.24,"n":141,"o":21.285,"t":"2026-10-22T17:05:00Z","v":6161,"vw":21.282395},{"c":21.245,"h":21.28,"l":21.22,"n":103,"o":21.26,"t":"2026-10-22T17:10:00Z","v":2960,"vw":21.258547},{"c":21.19,"h":21.225,"l":21.19,"n":57,"o":21.225,"t":"2026-10-22T17:15:00Z","v":1752,"vw":21.199286},{"c":21.24,"h":21.24,"l":21.17,"n":98,"o":21.18,"t":"2026-10-22T17:20:00Z","v":3738,"vw":21.212991},{"c":21.29,"h":21.3,"l":21.21,"n":166,"o":21.21,"t":"2026-10-22T17:25:00Z","v":8110,"vw":21.283691},{"c":21.28,"h":21.28,"l":21.25,"n":40,"o":21.25,"t":"2026-10-22T17:30:00Z","v":1933,"vw":21.26843},{"c":21.2,"h":21.3076,"l":21.2,"n":107,"o":21.285,"t":"2026-10-22T17:35:00Z","v":4682,"vw":21.271684},{"c":21.2313,"h":21.25,"l":21.19,"n":90,"o":21.25,"t":"2026-10-22T17:40:00Z","v":6623,"vw":21.199349},{"c":21.275,"h":21.29,"l":21.21,"n":109,"o":21.21,"t":"2026-10-22T17:45:00Z","v":4960,"vw":21.267032},{"c":21.265,"h":21.275,"l":21.25,"n":37,"o":21.275,"t":"2026-10-22T17:50:00Z","v":1412,"vw":21.27},{"c":21.275,"h":21.275,"l":21.2569,"n":91,"o":21.27,"t":"2026-10-22T17:55:00Z","v":5438,"vw":21.267944},{"c":21.24,"h":21.26,"l":21.21,"n":123,"o":21.24,"t":"2026-10-22T18:00:00Z","v":7371,"vw":21.225595},{"c":21.29,"h":21.305,"l":21.26,"n":105,"o":21.26,"t":"2026-10-22T18:05:00Z","v":3385,"vw":21.283462},{"c":21.32,"h":21.32,"l":21.27,"n":99,"o":21.27,"t":"2026-10-22T18:10:00Z","v":3393,"vw":21.289287},{"c":21.345,"h":21.36,"l":21.28,"n":120,"o":21.28,"t":"2026-10-22T18:15:00Z","v":4797,"vw":21.320625},{"c":21.34,"h":21.36,"l":21.32,"n":106,"o":21.35,"t":"2026-10-22T18:20:00Z","v":7544,"vw":21.343436},{"c":21.235,"h":21.33,"l":21.235,"n":167,"o":21.3,"t":"2026-10-22T18:25:00Z","v":8028,"vw":21.259349},{"c":21.17,"h":21.23,"l":21.17,"n":108,"o":21.21,"t":"2026-10-22T18:30:00Z","v":6049,"vw":21.203987},{"c":21.21,"h":21.21,"l":21.16,"n":109,"o":21.16,"t":"2026-10-22T18:35:00Z","v":4712,"vw":21.187054},{"c":21.24,"h":21.24,"l":21.18,"n":171,"o":21.21,"t":"2026-10-22T18:40:00Z","v":8347,"vw":21.204483},{"c":21.23,"h":21.26,"l":21.22,"n":221,"o":21.25,"t":"2026-10-22T18:45:00Z","v":12313,"vw":21.235939},{"c":21.185,"h":21.24,"l":21.185,"n":194,"o":21.24,"t":"2026-10-22T18:50:00Z","v":13075,"vw":21.215588},{"c":21.175,"h":21.2,"l":21.16,"n":125,"o":21.19,"t":"2026-10-22T18:55:00Z","v":6681,"vw":21.182232},{"c":21.18,"h":21.18,"l":21.12,"n":124,"o":21.15,"t":"2026-10-22T19:00:00Z","v":4143,"vw":21.155245},{"c":21.2,"h":21.2,"l":21.155,"n":172,"o":21.155,"t":"2026-10-22T19:05:00Z","v":6680,"vw":21.187675},{"c":21.22,"h":21.22,"l":21.17,"n":121,"o":21.19,"t":"2026-10-22T19:10:00Z","v":3553,"vw":21.19115},{"c":21.395,"h":21.42,"l":21.215,"n":324,"o":21.22,"t":"2026-10-22T19:15:00Z","v":22321,"vw":21.344317},{"c":21.585,"h":21.585,"l":21.4,"n":341,"o":21.4,"t":"2026-10-22T19:20:00Z","v":18991,"vw":21.457967},{"c":21.59,"h":21.71,"l":21.53,"n":363,"o":21.61,"t":"2026-10-22T19:25:00Z","v":34692,"vw":21.600117},{"c":21.5,"h":21.615,"l":21.46,"n":488,"o":21.615,"t":"2026-10-22T19:30:00Z","v":31557,"vw":21.522673},{"c":21.52,"h":21.52,"l":21.425,"n":264,"o":21.47,"t":"2026-10-22T19:35:00Z","v":11674,"vw":21.490531},{"c":21.4,"h":21.515,"l":21.4,"n":349,"o":21.5,"t":"2026-10-22T19:40:00Z","v":16349,"vw":21.45264},{"c":21.492,"h":21.5,"l":21.39,"n":465,"o":21.4,"t":"2026-10-22T19:45:00Z","v":24591,"vw":21.437537},{"c":21.615,"h":21.67,"l":21.505,"n":1079,"o":21.51,"t":"2026-10-22T19:50:00Z","v":69698,"vw":21.617424},{"c":21.665,"h":21.69,"l":21.59,"n":1873,"o":21.615,"t":"2026-10-22T19:55:00Z","v":153859,"vw":21.647123},{"c":21.66,"h":21.67,"l":21.66,"n":49,"o":21.67,"t":"2026-10-22T20:00:00Z","v":197200,"vw":21.660166},{"c":21.49,"h":21.49,"l":21.49,"n":1,"o":21.49,"t":"2026-10-22T20:50:00Z","v":135,"vw":21.49},{"c":21.551,"h":21.551,"l":21.49,"n":2,"o":21.49,"t":"2026-10-22T22:10:00Z","v":200,"vw":21.5205}],"history":[{"c":15.93,"h":16.27,"l":15.85,"n":3453,"o":16.15,"t":"2024-10-21T04:00:00Z","v":197644,"vw":15.975374},{"c":15.94,"h":16.02,"l":15.64,"n":3410,"o":15.9,"t":"2024-10-22T04:00:00Z","v":162934,"vw":15.877663},{"c":16.09,"h":16.19,"l":15.63,"n":3708,"o":15.8,"t":"2024-10-23T04:00:00Z","v":228063,"vw":16.002193},{"c":16.41,"h":16.41,"l":16.08,"n":3939,"o":16.14,"t":"2024-10-24T04:00:00Z","v":192036,"vw":16.292889},{"c":16.64,"h":16.66,"l":16.25,"n":5588,"o":16.4,"t":"2024-10-25T04:00:00Z","v":355238,"vw":16.536699},{"c":16.79,"h":16.848,"l":16.41,"n":5779,"o":16.75,"t":"2024-10-28T04:00:00Z","v":298233,"vw":16.70887},{"c":17.05,"h":17.05,"l":16.55,"n":6334,"o":16.62,"t":"2024-10-29T04:00:00Z","v":311012,"vw":16.849012},{"c":17.18,"h":17.4551,"l":16.95,"n":6574,"o":17.02,"t":"2024-10-30T04:00:00Z","v":331931,"vw":17.225365},{"c":16.64,"h":17.23,"l":16.64,"n":3849,"o":17.11,"t":"2024-10-31T04:00:00Z","v":212593,"vw":16.731621},{"c":16.55,"h":16.975,"l":16.52,"n":3966,"o":16.83,"t":"2024-11-01T04:00:00Z","v":187184,"vw":16.622445},{"c":16.57,"h":16.82,"l":16.305,"n":4973,"o":16.42,"t":"2024-11-04T05:00:00Z","v":224913,"vw":16.612703},{"c":17.12,"h":17.13,"l":16.31,"n":6843,"o":16.49,"t":"2024-11-05T05:00:00Z","v":445706,"vw":16.929281},{"c":19.03,"h":19.27,"l":18.5,"n":14481,"o":18.73,"t":"2024-11-06T05:00:00Z","v":864637,"vw":18.961251},{"c":19.41,"h":19.6,"l":18.9,"n":8033,"o":19.13,"t":"2024-11-07T05:00:00Z","v":412519,"vw":19.292048},{"c":20.3,"h":20.32,"l":19.4,"n":8777,"o":19.41,"t":"2024-11-08T05:00:00Z","v":461573,"vw":20.064544},{"c":20.62,"h":20.73,"l":20.1876,"n":7819,"o":20.45,"t":"2024-11-11T05:00:00Z","v":316951,"vw":20.534777},{"c":20.14,"h":20.62,"l":20.09,"n":5268,"o":20.52,"t":"2024-11-12T05:00:00Z","v":220070,"vw":20.246815},{"c":20.33,"h":20.67,"l":20.3,"n":5645,"o":20.32,"t":"2024-11-13T05:00:00Z","v":239179,"vw":20.438583},{"c":19.54,"h":20.33,"l":19.4801,"n":4545,"o":20.33,"t":"2024-11-14T05:00:00Z","v":206440,"vw":19.669715},{"c":19.61,"h":19.87,"l":19.42,"n":5086,"o":19.66,"t":"2024-11-15T05:00:00Z","v":232561,"vw":19.612803},{"c":19.68,"h":19.8598,"l":19.5,"n":5074,"o":19.56,"t":"2024-11-18T05:00:00Z","v":263370,"vw":19.704096},{"c":19.94,"h":20,"l":19.47,"n":4399,"o":19.56,"t":"2024-11-19T05:00:00Z","v":189643,"vw":19.816848},{"c":19.89,"h":20.58,"l":19.65,"n":10576,"o":19.81,"t":"2024-11-20T05:00:00Z","v":675353,"vw":20.096819},{"c":23.61,"h":24.44,"l":22.1,"n":19991,"o":22.26,"t":"2024-11-21T05:00:00Z","v":1765908,"vw":23.605128},{"c":25.38,"h":25.6,"l":23.73,"n":16050,"o":24.33,"t":"2024-11-22T05:00:00Z","v":1384789,"vw":24.947644},{"c":25.94,"h":26.13,"l":24.94,"n":12614,"o":25.69,"t":"2024-11-25T05:00:00Z","v":938382,"vw":25.638044},{"c":25.95,"h":26.05,"l":25.37,"n":10596,"o":25.53,"t":"2024-11-26T05:00:00Z","v":572022,"vw":25.833927},{"c":26.04,"h":26.43,"l":25.57,"n":6022,"o":26.08,"t":"2024-11-27T05:00:00Z","v":268662,"vw":25.965246},{"c":25.87,"h":26.235,"l":25.465,"n":4619,"o":25.77,"t":"2024-11-29T05:00:00Z","v":251630,"vw":25.789799},{"c":26.44,"h":26.64,"l":25.5256,"n":9681,"o":25.88,"t":"2024-12-02T05:00:00Z","v":721417,"vw":26.334859},{"c":24.17,"h":24.96,"l":22.81,"n":21902,"o":24.825,"t":"2024-12-03T05:00:00Z","v":2123343,"vw":24.157165},{"c":24.82,"h":24.95,"l":24.27,"n":11420,"o":24.33,"t":"2024-12-04T05:00:00Z","v":795034,"vw":24.759207},{"c":25.44,"h":25.72,"l":24.55,"n":9324,"o":24.81,"t":"2024-12-05T05:00:00Z","v":730649,"vw":25.363051},{"c":25.62,"h":25.9,"l":25.41,"n":8717,"o":25.68,"t":"2024-12-06T05:00:00Z","v":477930,"vw":25.611198},{"c":25.65,"h":25.85,"l":25.26,"n":7642,"o":25.85,"t":"2024-12-09T05:00:00Z","v":383638,"vw":25.584375},{"c":26.12,"h":26.185,"l":25.46,"n":7507,"o":25.62,"t":"2024-12-10T05:00:00Z","v":404179,"vw":26.02684},{"c":26.1,"h":26.65,"l":26.04,"n":8127,"o":26.07,"t":"2024-12-11T05:00:00Z","v":429859,"vw":26.245542},{"c":26.05,"h":26.2,"l":25.62,"n":5100,"o":26.11,"t":"2024-12-12T05:00:00Z","v":310691,"vw":25.965658},{"c":25.77,"h":26.17,"l":25.5318,"n":6730,"o":26,"t":"2024-12-13T05:00:00Z","v":458064,"vw":25.900991},{"c":26.5,"h":26.7,"l":25.65,"n":8795,"o":25.85,"t":"2024-12-16T05:00:00Z","v":537043,"vw":26.458957},{"c":26.21,"h":26.71,"l":25.82,"n":8122,"o":26.62,"t":"2024-12-17T05:00:00Z","v":360870,"vw":26.276505},{"c":24.81,"h":26.535,"l":24.54,"n":9131,"o":26.4,"t":"2024-12-18T05:00:00Z","v":566085,"vw":25.395803},{"c":25.42,"h":26.09,"l":25.27,"n":7887,"o":25.63,"t":"2024-12-19T05:00:00Z","v":380245,"vw":25.599749},{"c":25.29,"h":25.84,"l":24.95,"n":6986,"o":24.95,"t":"2024-12-20T05:00:00Z","v":583504,"vw":25.316256},{"c":25.44,"h":25.58,"l":24.86,"n":6438,"o":25.25,"t":"2024-12-23T05:00:00Z","v":329583,"vw":25.353385},{"c":26.29,"h":26.31,"l":25.197,"n":4506,"o":25.46,"t":"2024-12-24T05:00:00Z","v":212854,"vw":26.018238},{"c":26.53,"h":26.68,"l":25.69,"n":5446,"o":26.09,"t":"2024-12-26T05:00:00Z","v":279781,"vw":26.492247},{"c":25.96,"h":26.43,"l":25.7,"n":5332,"o":26.35,"t":"2024-12-27T05:00:00Z","v":423203,"vw":25.977512},{"c":25.87,"h":26.16,"l":25.47,"n":5646,"o":25.55,"t":"2024-12-30T05:00:00Z","v":377889,"vw":25.89349},{"c":25.71,"h":26.3797,"l":25.7,"n":6411,"o":26,"t":"2024-12-31T05:00:00Z","v":476125,"vw":25.781198},{"c":25.41,"h":25.92,"l":25.1106,"n":6465,"o":25.82,"t":"2025-01-02T05:00:00Z","v":384003,"vw":25.490461},{"c":26.2,"h":26.24,"l":25.3415,"n":6970,"o":25.51,"t":"2025-01-03T05:00:00Z","v":523752,"vw":26.02846},{"c":25.77,"h":26.71,"l":25.3,"n":8981,"o":26.41,"t":"2025-01-06T05:00:00Z","v":367513,"vw":25.753916},{"c":25.73,"h":25.99,"l":24.98,"n":6357,"o":25.84,"t":"2025-01-07T05:00:00Z","v":292064,"vw":25.554508},{"c":25.26,"h":25.55,"l":25.18,"n":6431,"o":25.44,"t":"2025-01-08T05:00:00Z","v":299359,"vw":25.335282},{"c":24.77,"h":25.04,"l":24.29,"n":6607,"o":24.82,"t":"2025-01-10T05:00:00Z","v":408311,"vw":24.748044},{"c":25.26,"h":25.27,"l":24.29,"n":6576,"o":24.34,"t":"2025-01-13T05:00:00Z","v":405137,"vw":24.877349},{"c":25.82,"h":25.95,"l":25.19,"n":6533,"o":25.49,"t":"2025-01-14T05:00:00Z","v":352426,"vw":25.709281},{"c":25.95,"h":26.49,"l":25.54,"n":9826,"o":26,"t":"2025-01-15T05:00:00Z","v":652526,"vw":26.093635},{"c":26,"h":26.37,"l":25.95,"n":9317,"o":26.21,"t":"2025-01-16T05:00:00Z","v":631492,"vw":26.113105},{"c":26.58,"h":27.0973,"l":26.13,"n":10293,"o":26.28,"t":"2025-01-17T05:00:00Z","v":691040,"vw":26.675449},{"c":26.37,"h":27.29,"l":25.69,"n":10514,"o":26.88,"t":"2025-01-21T05:00:00Z","v":662981,"vw":26.289421},{"c":26.53,"h":26.7084,"l":26.12,"n":5996,"o":26.4,"t":"2025-01-22T05:00:00Z","v":324644,"vw":26.427746},{"c":26.75,"h":27.14,"l":26.27,"n":11372,"o":26.43,"t":"2025-01-23T05:00:00Z","v":694494,"vw":26.861856},{"c":26.46,"h":26.8343,"l":26.21,"n":7379,"o":26.65,"t":"2025-01-24T05:00:00Z","v":449273,"vw":26.462841},{"c":25.75,"h":26.12,"l":24.5,"n":9796,"o":25.66,"t":"2025-01-27T05:00:00Z","v":633790,"vw":25.637576},{"c":26.21,"h":26.5499,"l":25.755,"n":8225,"o":25.95,"t":"2025-01-28T05:00:00Z","v":470659,"vw":26.280245},{"c":26.3,"h":26.62,"l":26.16,"n":7418,"o":26.25,"t":"2025-01-29T05:00:00Z","v":341445,"vw":26.373922},{"c":27.74,"h":27.75,"l":26.3,"n":10757,"o":26.6,"t":"2025-01-30T05:00:00Z","v":829746,"vw":27.358414},{"c":27.43,"h":27.9999,"l":27.11,"n":11028,"o":27.86,"t":"2025-01-31T05:00:00Z","v":627775,"vw":27.510499},{"c":27.32,"h":27.69,"l":26.32,"n":9633,"o":26.61,"t":"2025-02-03T05:00:00Z","v":444945,"vw":27.337973},{"c":28.95,"h":28.97,"l":27.2,"n":13145,"o":27.2,"t":"2025-02-04T05:00:00Z","v":844825,"vw":28.514377},{"c":28.39,"h":29.04,"l":27.7701,"n":15610,"o":28.81,"t":"2025-02-05T05:00:00Z","v":1122063,"vw":28.257559},{"c":29.53,"h":30.56,"l":28.65,"n":22733,"o":30.55,"t":"2025-02-06T05:00:00Z","v":1654602,"vw":29.630885},{"c":29.65,"h":30.11,"l":28.85,"n":18096,"o":29.67,"t":"2025-02-07T05:00:00Z","v":913914,"vw":29.678361},{"c":29.11,"h":29.96,"l":28.3,"n":15223,"o":29.64,"t":"2025-02-10T05:00:00Z","v":833276,"vw":28.990815},{"c":27.93,"h":28.45,"l":27.41,"n":15849,"o":28.27,"t":"2025-02-11T05:00:00Z","v":1121965,"vw":27.981838},{"c":27.41,"h":27.87,"l":27.24,"n":10148,"o":27.56,"t":"2025-02-12T05:00:00Z","v":516715,"vw":27.524851},{"c":27.2,"h":27.78,"l":26.78,"n":9386,"o":27.6,"t":"2025-02-13T05:00:00Z","v":455950,"vw":27.140611},{"c":28.39,"h":28.7,"l":27.235,"n":14569,"o":27.35,"t":"2025-02-14T05:00:00Z","v":895755,"vw":28.253893},{"c":28.39,"h":28.72,"l":27.66,"n":7722,"o":28.39,"t":"2025-02-18T05:00:00Z","v":479532,"vw":28.124812},{"c":29.13,"h":29.28,"l":28,"n":10059,"o":28.01,"t":"2025-02-19T05:00:00Z","v":593398,"vw":28.890598},{"c":28.84,"h":29.085,"l":27.9,"n":13163,"o":28.96,"t":"2025-02-20T05:00:00Z","v":620213,"vw":28.544787},{"c":26.5,"h":29.23,"l":26.22,"n":11414,"o":29.14,"t":"2025-02-21T05:00:00Z","v":812584,"vw":26.975491},{"c":27.02,"h":27.24,"l":26.31,"n":11536,"o":26.83,"t":"2025-02-24T05:00:00Z","v":554874,"vw":26.893057},{"c":27.15,"h":27.25,"l":25.9,"n":11952,"o":27.11,"t":"2025-02-25T05:00:00Z","v":628589,"vw":26.831456},{"c":28.64,"h":28.92,"l":27.39,"n":17450,"o":27.68,"t":"2025-02-26T05:00:00Z","v":995316,"vw":28.605567},{"c":27.79,"h":28.82,"l":27.7,"n":15511,"o":28.58,"t":"2025-02-27T05:00:00Z","v":1271056,"vw":28.056453},{"c":28.24,"h":28.36,"l":27.5722,"n":14023,"o":27.61,"t":"2025-02-28T05:00:00Z","v":661849,"vw":28.089055},{"c":27.08,"h":28.72,"l":26.905,"n":14716,"o":28.45,"t":"2025-03-03T05:00:00Z","v":660490,"vw":27.583363},{"c":27.07,"h":27.47,"l":26.11,"n":14543,"o":26.45,"t":"2025-03-04T05:00:00Z","v":816552,"vw":26.948748},{"c":27.59,"h":27.72,"l":26.925,"n":10022,"o":27.21,"t":"2025-03-05T05:00:00Z","v":821112,"vw":27.387675},{"c":26.29,"h":27.31,"l":26.09,"n":15197,"o":27,"t":"2025-03-06T05:00:00Z","v":974289,"vw":26.553237},{"c":26.2,"h":26.7,"l":25.38,"n":19434,"o":26.17,"t":"2025-03-07T05:00:00Z","v":1190623,"vw":26.099015},{"c":25.58,"h":25.85,"l":24.549,"n":18086,"o":25.36,"t":"2025-03-10T04:00:00Z","v":1112868,"vw":25.424912},{"c":26.77,"h":26.86,"l":25.21,"n":15323,"o":25.45,"t":"2025-03-11T04:00:00Z","v":755417,"vw":26.497463},{"c":26.91,"h":27.83,"l":26.5,"n":14143,"o":27.48,"t":"2025-03-12T04:00:00Z","v":720760,"vw":26.846308},{"c":25.78,"h":27.2,"l":25.54,"n":10248,"o":26.97,"t":"2025-03-13T04:00:00Z","v":622231,"vw":26.086801},{"c":26.89,"h":26.89,"l":25.92,"n":10067,"o":26.33,"t":"2025-03-14T04:00:00Z","v":733555,"vw":26.695846},{"c":27.06,"h":27.12,"l":26.13,"n":11152,"o":26.75,"t":"2025-03-17T04:00:00Z","v":554820,"vw":26.895168},{"c":26.32,"h":27.44,"l":26.16,"n":10186,"o":26.74,"t":"2025-03-18T04:00:00Z","v":576049,"vw":26.54164},{"c":27.98,"h":28.095,"l":26,"n":12691,"o":26.32,"t":"2025-03-19T04:00:00Z","v":645417,"vw":27.654907},{"c":27.79,"h":28.2899,"l":27.39,"n":9341,"o":27.39,"t":"2025-03-20T04:00:00Z","v":624197,"vw":27.896564},{"c":26.47,"h":27.535,"l":26.47,"n":11485,"o":27.22,"t":"2025-03-21T04:00:00Z","v":1674377,"vw":26.608899},{"c":27.32,"h":27.91,"l":26.96,"n":12643,"o":27.06,"t":"2025-03-24T04:00:00Z","v":784529,"vw":27.45197},{"c":27.33,"h":27.4114,"l":26.9001,"n":8956,"o":27.11,"t":"2025-03-25T04:00:00Z","v":365852,"vw":27.240897},{"c":26.53,"h":27.4,"l":26.44,"n":8988,"o":27.3,"t":"2025-03-26T04:00:00Z","v":642138,"vw":26.685934},{"c":26.5,"h":26.88,"l":26.15,"n":11971,"o":26.54,"t":"2025-03-27T04:00:00Z","v":1609733,"vw":26.490502},{"c":25.36,"h":26.76,"l":25.275,"n":14585,"o":26.5,"t":"2025-03-28T04:00:00Z","v":1216314,"vw":25.559131},{"c":25.68,"h":25.86,"l":24.3344,"n":13174,"o":24.7,"t":"2025-03-31T04:00:00Z","v":1166763,"vw":25.478163},{"c":25.97,"h":26.21,"l":25.295,"n":9960,"o":25.62,"t":"2025-04-01T04:00:00Z","v":615888,"vw":25.927},{"c":26.85,"h":26.98,"l":25.75,"n":12152,"o":25.75,"t":"2025-04-02T04:00:00Z","v":753344,"vw":26.593214},{"c":26.09,"h":26.27,"l":24.81,"n":12900,"o":25.19,"t":"2025-04-03T04:00:00Z","v":708096,"vw":25.974712},{"c":25.25,"h":26.04,"l":24.43,"n":13741,"o":24.89,"t":"2025-04-04T04:00:00Z","v":764458,"vw":25.259168},{"c":25.6,"h":27.14,"l":23.66,"n":18598,"o":23.91,"t":"2025-04-07T04:00:00Z","v":1286603,"vw":25.593834},{"c":26.08,"h":26.76,"l":25.56,"n":16455,"o":26.43,"t":"2025-04-08T04:00:00Z","v":1004074,"vw":26.029615},{"c":27.53,"h":28.66,"l":25.65,"n":18306,"o":25.95,"t":"2025-04-09T04:00:00Z","v":1263241,"vw":27.329533},{"c":26.92,"h":27.69,"l":26.16,"n":14176,"o":27,"t":"2025-04-10T04:00:00Z","v":1043311,"vw":26.995768},{"c":26.78,"h":27.17,"l":26.1,"n":8849,"o":26.85,"t":"2025-04-11T04:00:00Z","v":553701,"vw":26.81145},{"c":27.41,"h":27.72,"l":26.52,"n":10882,"o":27.15,"t":"2025-04-14T04:00:00Z","v":495283,"vw":27.286207},{"c":28.11,"h":28.2648,"l":27.32,"n":7127,"o":27.57,"t":"2025-04-15T04:00:00Z","v":372816,"vw":27.978768},{"c":27.74,"h":28.2658,"l":27.44,"n":8419,"o":27.86,"t":"2025-04-16T04:00:00Z","v":430202,"vw":27.801588},{"c":27.34,"h":28,"l":27.32,"n":9206,"o":27.67,"t":"2025-04-17T04:00:00Z","v":687410,"vw":27.52657},{"c":25.53,"h":27.39,"l":25.34,"n":7549,"o":27.35,"t":"2025-04-21T04:00:00Z","v":423320,"vw":25.959094},{"c":26.99,"h":27.175,"l":25.87,"n":10616,"o":25.87,"t":"2025-04-22T04:00:00Z","v":584526,"vw":26.75172},{"c":27.96,"h":28.27,"l":27.51,"n":9567,"o":27.84,"t":"2025-04-23T04:00:00Z","v":564377,"vw":27.897389},{"c":27.84,"h":29.08,"l":27.72,"n":8463,"o":28.28,"t":"2025-04-24T04:00:00Z","v":429231,"vw":28.112053},{"c":27.99,"h":28.02,"l":27.49,"n":7432,"o":27.72,"t":"2025-04-25T04:00:00Z","v":490626,"vw":27.88413},{"c":27.92,"h":28.28,"l":27.505,"n":7927,"o":28.02,"t":"2025-04-28T04:00:00Z","v":410997,"vw":27.818601},{"c":28.22,"h":28.46,"l":27.59,"n":7319,"o":27.85,"t":"2025-04-29T04:00:00Z","v":332080,"vw":28.091446},{"c":28.06,"h":28.2,"l":27.35,"n":9313,"o":27.83,"t":"2025-04-30T04:00:00Z","v":583417,"vw":27.939604},{"c":28.57,"h":28.9999,"l":27.8156,"n":8732,"o":28.2,"t":"2025-05-01T04:00:00Z","v":422818,"vw":28.59617},{"c":29.49,"h":29.52,"l":28.89,"n":13164,"o":28.89,"t":"2025-05-02T04:00:00Z","v":755544,"vw":29.281318},{"c":29.5,"h":30.0529,"l":29.03,"n":9900,"o":29.03,"t":"2025-05-05T04:00:00Z","v":471865,"vw":29.647673},{"c":29.41,"h":29.785,"l":28.76,"n":9777,"o":28.94,"t":"2025-05-06T04:00:00Z","v":410679,"vw":29.473511},{"c":29.62,"h":30.0356,"l":29.395,"n":11859,"o":29.83,"t":"2025-05-07T04:00:00Z","v":869024,"vw":29.693849},{"c":32.77,"h":33.67,"l":31.66,"n":29632,"o":31.66,"t":"2025-05-08T04:00:00Z","v":1646822,"vw":32.847407},{"c":34.33,"h":34.5,"l":32.8451,"n":28428,"o":33,"t":"2025-05-09T04:00:00Z","v":1336915,"vw":34.128553},{"c":34.14,"h":35.49,"l":33.26,"n":18181,"o":35.42,"t":"2025-05-12T04:00:00Z","v":1046792,"vw":33.988532},{"c":31.67,"h":32.12,"l":29.35,"n":52549,"o":31.81,"t":"2025-05-13T04:00:00Z","v":3906805,"vw":31.17102},{"c":33.1,"h":33.31,"l":31.7,"n":22312,"o":31.99,"t":"2025-05-14T04:00:00Z","v":1382096,"vw":32.839485},{"c":33.73,"h":33.84,"l":32.71,"n":18506,"o":32.99,"t":"2025-05-15T04:00:00Z","v":1283901,"vw":33.46036},{"c":34.62,"h":34.66,"l":33.59,"n":15919,"o":33.68,"t":"2025-05-16T04:00:00Z","v":1135732,"vw":34.314989},{"c":34.8,"h":34.975,"l":33.68,"n":13177,"o":34.06,"t":"2025-05-19T04:00:00Z","v":756652,"vw":34.632923},{"c":35.39,"h":35.875,"l":34.38,"n":18283,"o":34.84,"t":"2025-05-20T04:00:00Z","v":1619540,"vw":35.390873},{"c":35.32,"h":35.99,"l":34.86,"n":15794,"o":35.09,"t":"2025-05-21T04:00:00Z","v":1169585,"vw":35.306179},{"c":34.29,"h":36.32,"l":34.29,"n":14172,"o":35.67,"t":"2025-05-22T04:00:00Z","v":1111244,"vw":35.029659},{"c":34.99,"h":35.39,"l":34.284,"n":13154,"o":34.56,"t":"2025-05-23T04:00:00Z","v":827572,"vw":35.00263},{"c":35.76,"h":36.05,"l":35.0101,"n":16293,"o":35.92,"t":"2025-05-27T04:00:00Z","v":1111274,"vw":35.721773},{"c":35.75,"h":35.87,"l":34.75,"n":11643,"o":35.01,"t":"2025-05-28T04:00:00Z","v":648728,"vw":35.548733},{"c":35.3,"h":35.92,"l":35.28,"n":9840,"o":35.7,"t":"2025-05-29T04:00:00Z","v":439345,"vw":35.488365},{"c":35.53,"h":35.71,"l":34.72,"n":11825,"o":34.84,"t":"2025-05-30T04:00:00Z","v":697231,"vw":35.392428},{"c":35.9,"h":35.92,"l":35.3,"n":13452,"o":35.44,"t":"2025-06-02T04:00:00Z","v":778023,"vw":35.656018},{"c":35.4,"h":36.23,"l":34.63,"n":11713,"o":36,"t":"2025-06-03T04:00:00Z","v":721650,"vw":35.462062},{"c":35.63,"h":35.82,"l":35.1398,"n":9883,"o":35.63,"t":"2025-06-04T04:00:00Z","v":563213,"vw":35.546062},{"c":35.02,"h":35.87,"l":34.85,"n":9297,"o":35.59,"t":"2025-06-05T04:00:00Z","v":470234,"vw":35.089903},{"c":35.36,"h":35.725,"l":34.99,"n":9802,"o":35.72,"t":"2025-06-06T04:00:00Z","v":459247,"vw":35.342207},{"c":33.24,"h":35.41,"l":32.19,"n":22325,"o":35.32,"t":"2025-06-09T04:00:00Z","v":1343460,"vw":33.198849},{"c":32.54,"h":33.58,"l":31.91,"n":16120,"o":33.5,"t":"2025-06-10T04:00:00Z","v":804665,"vw":32.496349},{"c":32.64,"h":33.01,"l":32.37,"n":11744,"o":32.72,"t":"2025-06-11T04:00:00Z","v":520410,"vw":32.722936},{"c":33.01,"h":33.22,"l":32.38,"n":10857,"o":32.97,"t":"2025-06-12T04:00:00Z","v":546350,"vw":32.874837},{"c":33.58,"h":33.9,"l":32.23,"n":12733,"o":32.5,"t":"2025-06-13T04:00:00Z","v":640818,"vw":33.340529},{"c":33.64,"h":34.51,"l":33.36,"n":10971,"o":33.75,"t":"2025-06-16T04:00:00Z","v":700692,"vw":33.86227},{"c":33.27,"h":33.56,"l":32.65,"n":9059,"o":33.52,"t":"2025-06-17T04:00:00Z","v":535212,"vw":33.227517},{"c":33.17,"h":33.48,"l":32.97,"n":7189,"o":33.27,"t":"2025-06-18T04:00:00Z","v":347834,"vw":33.220752},{"c":33.32,"h":33.63,"l":32.91,"n":7253,"o":33.3,"t":"2025-06-20T04:00:00Z","v":641244,"vw":33.290991},{"c":34.76,"h":34.78,"l":32.77,"n":15548,"o":33.21,"t":"2025-06-23T04:00:00Z","v":884236,"vw":34.206384},{"c":34.25,"h":35.08,"l":34.15,"n":8304,"o":35.04,"t":"2025-06-24T04:00:00Z","v":481762,"vw":34.357065},{"c":33.09,"h":34.48,"l":32.95,"n":8738,"o":34.48,"t":"2025-06-25T04:00:00Z","v":491713,"vw":33.403737},{"c":33.38,"h":33.39,"l":32.7,"n":10952,"o":33.34,"t":"2025-06-26T04:00:00Z","v":558340,"vw":33.142297},{"c":34.52,"h":34.82,"l":32.71,"n":13120,"o":33.45,"t":"2025-06-27T04:00:00Z","v":1446186,"vw":34.390032},{"c":33.89,"h":35.18,"l":33.69,"n":11076,"o":34.76,"t":"2025-06-30T04:00:00Z","v":565028,"vw":34.010791},{"c":32.62,"h":33.795,"l":32.38,"n":14147,"o":33.66,"t":"2025-07-01T04:00:00Z","v":853791,"vw":32.885081},{"c":31.6,"h":32.3,"l":30.04,"n":21070,"o":32.25,"t":"2025-07-02T04:00:00Z","v":1596140,"vw":31.320747},{"c":32.3,"h":32.62,"l":31.0219,"n":8718,"o":31.44,"t":"2025-07-03T04:00:00Z","v":408134,"vw":32.041489},{"c":31.86,"h":32.3,"l":31.46,"n":13034,"o":32.3,"t":"2025-07-07T04:00:00Z","v":679670,"vw":31.829184},{"c":31.46,"h":32.089,"l":31.02,"n":8757,"o":32.01,"t":"2025-07-08T04:00:00Z","v":582657,"vw":31.436704},{"c":31.8,"h":31.966,"l":31.04,"n":10945,"o":31.61,"t":"2025-07-09T04:00:00Z","v":613179,"vw":31.679546},{"c":31.45,"h":31.88,"l":31.3,"n":7915,"o":31.62,"t":"2025-07-10T04:00:00Z","v":569424,"vw":31.517956},{"c":31.26,"h":31.545,"l":31,"n":7060,"o":31.4,"t":"2025-07-11T04:00:00Z","v":329007,"vw":31.215626},{"c":31.78,"h":31.935,"l":31.18,"n":6345,"o":31.46,"t":"2025-07-14T04:00:00Z","v":322038,"vw":31.715291},{"c":31.93,"h":32.07,"l":31.34,"n":7315,"o":31.78,"t":"2025-07-15T04:00:00Z","v":345260,"vw":31.873027},{"c":31.86,"h":32.35,"l":31.555,"n":9020,"o":32.04,"t":"2025-07-16T04:00:00Z","v":447112,"vw":31.851021},{"c":32.53,"h":32.57,"l":31.86,"n":9876,"o":31.87,"t":"2025-07-17T04:00:00Z","v":628651,"vw":32.44397},{"c":32.52,"h":33.06,"l":32.08,"n":10326,"o":32.39,"t":"2025-07-18T04:00:00Z","v":561022,"vw":32.561749},{"c":32.06,"h":32.6,"l":31.4901,"n":9073,"o":32.42,"t":"2025-07-21T04:00:00Z","v":404789,"vw":32.006155},{"c":31.17,"h":32.305,"l":31.11,"n":9670,"o":32.06,"t":"2025-07-22T04:00:00Z","v":556505,"vw":31.377173},{"c":31.53,"h":31.53,"l":30.42,"n":9419,"o":31.03,"t":"2025-07-23T04:00:00Z","v":582503,"vw":31.228587},{"c":31.53,"h":31.77,"l":30.96,"n":8680,"o":31.48,"t":"2025-07-24T04:00:00Z","v":499688,"vw":31.473002},{"c":31.54,"h":31.86,"l":31.425,"n":7388,"o":31.76,"t":"2025-07-25T04:00:00Z","v":726075,"vw":31.598095},{"c":31.14,"h":31.97,"l":30.84,"n":7409,"o":31.79,"t":"2025-07-28T04:00:00Z","v":442726,"vw":31.137563},{"c":31.57,"h":31.76,"l":31.14,"n":8856,"o":31.49,"t":"2025-07-29T04:00:00Z","v":421039,"vw":31.520972},{"c":31.85,"h":32.33,"l":31.36,"n":9259,"o":31.57,"t":"2025-07-30T04:00:00Z","v":579166,"vw":31.975479},{"c":32.22,"h":32.35,"l":31.43,"n":12160,"o":32.01,"t":"2025-07-31T04:00:00Z","v":624952,"vw":32.096331},{"c":32.07,"h":32.41,"l":31.81,"n":13239,"o":32.32,"t":"2025-08-01T04:00:00Z","v":564623,"vw":32.07743},{"c":31.32,"h":32.44,"l":31.045,"n":8373,"o":32.26,"t":"2025-08-04T04:00:00Z","v":452720,"vw":31.516125},{"c":31.95,"h":32.5,"l":30.68,"n":13807,"o":31.64,"t":"2025-08-05T04:00:00Z","v":930896,"vw":31.837461},{"c":33.42,"h":33.489,"l":31.8,"n":16648,"o":31.99,"t":"2025-08-06T04:00:00Z","v":785085,"vw":33.060905},{"c":27.13,"h":31.56,"l":26.52,"n":51390,"o":31.56,"t":"2025-08-07T04:00:00Z","v":3033516,"vw":28.044469},{"c":26.86,"h":27.87,"l":26.01,"n":27805,"o":27.68,"t":"2025-08-08T04:00:00Z","v":1762008,"vw":26.734673},{"c":25.76,"h":27,"l":25.74,"n":17104,"o":26.96,"t":"2025-08-11T04:00:00Z","v":1022217,"vw":26.104923},{"c":26.54,"h":26.56,"l":25.16,"n":20670,"o":25.86,"t":"2025-08-12T04:00:00Z","v":1375403,"vw":26.022347},{"c":25.77,"h":26.59,"l":25.29,"n":17128,"o":26.59,"t":"2025-08-13T04:00:00Z","v":1227623,"vw":25.88773},{"c":25.5,"h":26.22,"l":25.15,"n":14481,"o":25.99,"t":"2025-08-14T04:00:00Z","v":845197,"vw":25.483097},{"c":26.03,"h":26.59,"l":25.7,"n":14338,"o":26.21,"t":"2025-08-15T04:00:00Z","v":1387461,"vw":26.231587},{"c":26.56,"h":26.6,"l":25.895,"n":13592,"o":25.94,"t":"2025-08-18T04:00:00Z","v":1218763,"vw":26.368768},{"c":26.26,"h":26.785,"l":25.92,"n":9833,"o":26.5,"t":"2025-08-19T04:00:00Z","v":734691,"vw":26.193474},{"c":26.07,"h":26.345,"l":25.71,"n":7962,"o":26.19,"t":"2025-08-20T04:00:00Z","v":545520,"vw":26.009934},{"c":26.75,"h":26.82,"l":26.095,"n":9634,"o":26.1,"t":"2025-08-21T04:00:00Z","v":513397,"vw":26.557403},{"c":26.82,"h":27.11,"l":26.31,"n":13122,"o":26.71,"t":"2025-08-22T04:00:00Z","v":692344,"vw":26.685791},{"c":26.5,"h":27.0699,"l":26.43,"n":10592,"o":26.8,"t":"2025-08-25T04:00:00Z","v":560507,"vw":26.661768},{"c":26.53,"h":26.79,"l":26.2001,"n":9810,"o":26.53,"t":"2025-08-26T04:00:00Z","v":667799,"vw":26.535882},{"c":27.09,"h":27.4,"l":26.5,"n":10629,"o":26.54,"t":"2025-08-27T04:00:00Z","v":565096,"vw":27.051403},{"c":26.89,"h":27.45,"l":26.66,"n":11744,"o":27.08,"t":"2025-08-28T04:00:00Z","v":665615,"vw":26.945354},{"c":26.59,"h":27.18,"l":26.48,"n":11892,"o":26.98,"t":"2025-08-29T04:00:00Z","v":551812,"vw":26.692409},{"c":27.1,"h":27.165,"l":26.3,"n":12651,"o":26.3,"t":"2025-09-02T04:00:00Z","v":696449,"vw":26.970925},{"c":27.5,"h":27.7299,"l":26.92,"n":11358,"o":26.92,"t":"2025-09-03T04:00:00Z","v":583150,"vw":27.492761},{"c":27.3,"h":27.77,"l":27.13,"n":11644,"o":27.53,"t":"2025-09-04T04:00:00Z","v":678112,"vw":27.338613},{"c":26.93,"h":27.49,"l":26.36,"n":9605,"o":27.33,"t":"2025-09-05T04:00:00Z","v":443807,"vw":26.729064},{"c":27.51,"h":27.595,"l":26.825,"n":11102,"o":26.97,"t":"2025-09-08T04:00:00Z","v":474270,"vw":27.401791},{"c":27.83,"h":27.96,"l":27.33,"n":8762,"o":27.61,"t":"2025-09-09T04:00:00Z","v":383185,"vw":27.735729},{"c":27.15,"h":28.03,"l":26.93,"n":10430,"o":27.89,"t":"2025-09-10T04:00:00Z","v":517004,"vw":27.152871},{"c":28.35,"h":28.36,"l":27.085,"n":8190,"o":27.27,"t":"2025-09-11T04:00:00Z","v":401967,"vw":28.0672},{"c":27.19,"h":28.29,"l":27.16,"n":11866,"o":28.13,"t":"2025-09-12T04:00:00Z","v":976749,"vw":27.565555},{"c":27.28,"h":27.4,"l":26.82,"n":13629,"o":27.29,"t":"2025-09-15T04:00:00Z","v":828881,"vw":27.152664},{"c":27.57,"h":27.925,"l":26.8194,"n":10472,"o":27.25,"t":"2025-09-16T04:00:00Z","v":556124,"vw":27.570638},{"c":27.66,"h":28.04,"l":27.295,"n":11899,"o":27.64,"t":"2025-09-17T04:00:00Z","v":595057,"vw":27.656011},{"c":28.58,"h":28.82,"l":27.795,"n":12891,"o":27.96,"t":"2025-09-18T04:00:00Z","v":842920,"vw":28.426728},{"c":28.29,"h":29.01,"l":28.215,"n":10436,"o":28.74,"t":"2025-09-19T04:00:00Z","v":1287570,"vw":28.364445},{"c":29.1,"h":29.145,"l":28.185,"n":12457,"o":28.26,"t":"2025-09-22T04:00:00Z","v":525110,"vw":28.841004},{"c":29,"h":29.1078,"l":28.74,"n":10539,"o":28.86,"t":"2025-09-23T04:00:00Z","v":502422,"vw":28.942441},{"c":30.61,"h":31.1,"l":29.9181,"n":22508,"o":30.3,"t":"2025-09-24T04:00:00Z","v":1371640,"vw":30.6888},{"c":30.7,"h":31.5063,"l":30.36,"n":16581,"o":30.46,"t":"2025-09-25T04:00:00Z","v":1440474,"vw":30.952482},{"c":31.85,"h":31.96,"l":30.699,"n":14152,"o":30.83,"t":"2025-09-26T04:00:00Z","v":721968,"vw":31.530906},{"c":32.79,"h":33.17,"l":32.28,"n":18399,"o":32.64,"t":"2025-09-29T04:00:00Z","v":1088467,"vw":32.764072},{"c":32.55,"h":32.9356,"l":32.1242,"n":14958,"o":32.8,"t":"2025-09-30T04:00:00Z","v":888918,"vw":32.502697},{"c":31.66,"h":32.46,"l":31.4,"n":14846,"o":32.12,"t":"2025-10-01T04:00:00Z","v":653489,"vw":31.750122},{"c":31.46,"h":31.685,"l":30.99,"n":13291,"o":31.56,"t":"2025-10-02T04:00:00Z","v":671928,"vw":31.372168},{"c":31.28,"h":31.73,"l":31.04,"n":10807,"o":31.44,"t":"2025-10-03T04:00:00Z","v":682533,"vw":31.335808},{"c":31.81,"h":32.17,"l":31.2,"n":11566,"o":31.49,"t":"2025-10-06T04:00:00Z","v":831414,"vw":31.828051},{"c":30,"h":31.65,"l":29.4,"n":16503,"o":31.61,"t":"2025-10-07T04:00:00Z","v":1014044,"vw":30.207057},{"c":30.47,"h":30.71,"l":30.14,"n":8897,"o":30.14,"t":"2025-10-08T04:00:00Z","v":378989,"vw":30.494383},{"c":30.29,"h":30.49,"l":30.08,"n":9773,"o":30.19,"t":"2025-10-09T04:00:00Z","v":438165,"vw":30.318764},{"c":29.88,"h":30.6939,"l":29.8,"n":8865,"o":30.34,"t":"2025-10-10T04:00:00Z","v":374662,"vw":30.023159},{"c":30.35,"h":30.43,"l":29.87,"n":8581,"o":30.1,"t":"2025-10-13T04:00:00Z","v":355801,"vw":30.250211},{"c":31.64,"h":31.69,"l":29.915,"n":9636,"o":30.09,"t":"2025-10-14T04:00:00Z","v":472792,"vw":31.124403},{"c":31.9,"h":32.055,"l":31.33,"n":11252,"o":31.68,"t":"2025-10-15T04:00:00Z","v":553068,"vw":31.800856},{"c":30.53,"h":32,"l":30.47,"n":12558,"o":32,"t":"2025-10-16T04:00:00Z","v":792276,"vw":30.961695},{"c":30.75,"h":31.23,"l":30,"n":13291,"o":30.43,"t":"2025-10-17T04:00:00Z","v":768957,"vw":30.731262},{"c":31.45,"h":31.65,"l":30.54,"n":7487,"o":31.11,"t":"2025-10-20T04:00:00Z","v":487610,"vw":31.199117},{"c":32.98,"h":33,"l":31.17,"n":14893,"o":31.44,"t":"2025-10-21T04:00:00Z","v":795749,"vw":32.559035},{"c":32.8,"h":33.6225,"l":32.32,"n":13636,"o":33.5,"t":"2025-10-22T04:00:00Z","v":790254,"vw":32.82},{"c":33.95,"h":34.13,"l":32.955,"n":12304,"o":33,"t":"2025-10-23T04:00:00Z","v":818822,"vw":33.696699},{"c":34.49,"h":35,"l":34,"n":14261,"o":34.1,"t":"2025-10-24T04:00:00Z","v":658309,"vw":34.462373},{"c":34.02,"h":34.83,"l":33.755,"n":9164,"o":34.6,"t":"2025-10-27T04:00:00Z","v":425137,"vw":34.119002},{"c":34.09,"h":34.53,"l":33.57,"n":8143,"o":34.02,"t":"2025-10-28T04:00:00Z","v":340089,"vw":34.090709},{"c":32.62,"h":34.06,"l":32.1401,"n":12080,"o":33.78,"t":"2025-10-29T04:00:00Z","v":643419,"vw":32.713778},{"c":32.8,"h":33.18,"l":32.55,"n":10149,"o":32.66,"t":"2025-10-30T04:00:00Z","v":414971,"vw":32.873076},{"c":29.72,"h":32.72,"l":29.66,"n":15115,"o":32.72,"t":"2025-10-31T04:00:00Z","v":871679,"vw":30.554495},{"c":28.47,"h":29.76,"l":27.89,"n":15716,"o":29.74,"t":"2025-11-03T05:00:00Z","v":972125,"vw":28.399074},{"c":28.15,"h":28.535,"l":27.71,"n":11076,"o":28.19,"t":"2025-11-04T05:00:00Z","v":483822,"vw":28.140218},{"c":28.11,"h":28.74,"l":27.71,"n":11450,"o":28.57,"t":"2025-11-05T05:00:00Z","v":540109,"vw":28.077089},{"c":28.21,"h":28.76,"l":27.625,"n":11370,"o":28.11,"t":"2025-11-06T05:00:00Z","v":536660,"vw":28.344011},{"c":28.31,"h":28.66,"l":27.95,"n":10559,"o":28,"t":"2025-11-07T05:00:00Z","v":439133,"vw":28.268715},{"c":29.65,"h":30.01,"l":28.5,"n":12046,"o":28.5,"t":"2025-11-10T05:00:00Z","v":686079,"vw":29.572967},{"c":29.79,"h":29.98,"l":29.42,"n":9785,"o":29.5,"t":"2025-11-11T05:00:00Z","v":409091,"vw":29.757017},{"c":29.97,"h":30.18,"l":29.42,"n":9467,"o":29.75,"t":"2025-11-12T05:00:00Z","v":439525,"vw":29.891443},{"c":29.38,"h":30.17,"l":29.21,"n":9625,"o":29.83,"t":"2025-11-13T05:00:00Z","v":426149,"vw":29.506385},{"c":29.45,"h":29.76,"l":28.88,"n":8394,"o":29.12,"t":"2025-11-14T05:00:00Z","v":370259,"vw":29.472336},{"c":28.32,"h":29.4696,"l":28.31,"n":9968,"o":29.33,"t":"2025-11-17T05:00:00Z","v":527095,"vw":28.761044},{"c":28.95,"h":29.005,"l":28.21,"n":9324,"o":28.28,"t":"2025-11-18T05:00:00Z","v":365623,"vw":28.765027},{"c":29.49,"h":29.67,"l":28.72,"n":11756,"o":28.85,"t":"2025-11-19T05:00:00Z","v":486140,"vw":29.416933},{"c":23.46,"h":28.8099,"l":23.42,"n":50230,"o":27.98,"t":"2025-11-20T05:00:00Z","v":2627741,"vw":25.033055},{"c":22.66,"h":23.74,"l":22.27,"n":27445,"o":23.34,"t":"2025-11-21T05:00:00Z","v":1615493,"vw":22.874575},{"c":21.77,"h":22.8,"l":21.29,"n":23249,"o":22.72,"t":"2025-11-24T05:00:00Z","v":1607915,"vw":21.740945},{"c":22.91,"h":23.07,"l":21.9,"n":16465,"o":21.9,"t":"2025-11-25T05:00:00Z","v":1189581,"vw":22.700428},{"c":23.12,"h":23.86,"l":22.89,"n":12777,"o":22.89,"t":"2025-11-26T05:00:00Z","v":743088,"vw":23.291098},{"c":23.02,"h":23.48,"l":22.75,"n":6165,"o":23.12,"t":"2025-11-28T05:00:00Z","v":314059,"vw":23.039181},{"c":23.9,"h":24.31,"l":22.53,"n":16337,"o":22.85,"t":"2025-12-01T05:00:00Z","v":1215882,"vw":23.833656},{"c":24.49,"h":24.68,"l":23.85,"n":14200,"o":24.26,"t":"2025-12-02T05:00:00Z","v":1316735,"vw":24.382055},{"c":25.01,"h":25.06,"l":23.83,"n":12404,"o":24.18,"t":"2025-12-03T05:00:00Z","v":1112414,"vw":24.752498},{"c":26.08,"h":26.525,"l":25.715,"n":17511,"o":26.46,"t":"2025-12-04T05:00:00Z","v":1145416,"vw":26.173371},{"c":25.5,"h":26.31,"l":25.06,"n":18345,"o":25.9,"t":"2025-12-05T05:00:00Z","v":1525838,"vw":25.388304},{"c":24.55,"h":25.51,"l":24.405,"n":13611,"o":25.5,"t":"2025-12-08T05:00:00Z","v":1178697,"vw":24.848933},{"c":24.46,"h":25.15,"l":24.365,"n":11879,"o":24.44,"t":"2025-12-09T05:00:00Z","v":731785,"vw":24.627959},{"c":24.7,"h":25.105,"l":24.02,"n":14138,"o":24.33,"t":"2025-12-10T05:00:00Z","v":759627,"vw":24.656164},{"c":24.99,"h":25.01,"l":24.435,"n":12350,"o":24.52,"t":"2025-12-11T05:00:00Z","v":717298,"vw":24.867338},{"c":24.84,"h":25.3,"l":24.57,"n":13133,"o":25.12,"t":"2025-12-12T05:00:00Z","v":820318,"vw":24.995156},{"c":26.06,"h":26.68,"l":24.81,"n":13423,"o":24.95,"t":"2025-12-15T05:00:00Z","v":1046702,"vw":26.028705},{"c":25.91,"h":26.81,"l":25.79,"n":14860,"o":26.06,"t":"2025-12-16T05:00:00Z","v":1022551,"vw":26.237693},{"c":26.33,"h":26.78,"l":25.7901,"n":11746,"o":25.87,"t":"2025-12-17T05:00:00Z","v":871857,"vw":26.463917},{"c":26.56,"h":26.98,"l":25.8201,"n":10605,"o":26.45,"t":"2025-12-18T05:00:00Z","v":687993,"vw":26.564403},{"c":26.29,"h":26.88,"l":26.1,"n":9251,"o":26.54,"t":"2025-12-19T05:00:00Z","v":907945,"vw":26.371961},{"c":26.81,"h":27.05,"l":25.9701,"n":7998,"o":26.44,"t":"2025-12-22T05:00:00Z","v":533235,"vw":26.810313},{"c":27.1,"h":27.17,"l":26.795,"n":10075,"o":26.81,"t":"2025-12-23T05:00:00Z","v":548574,"vw":27.013124},{"c":27.26,"h":27.43,"l":26.8536,"n":4203,"o":26.92,"t":"2025-12-24T05:00:00Z","v":191796,"vw":27.254248},{"c":27.3,"h":27.35,"l":26.7,"n":7702,"o":27.22,"t":"2025-12-26T05:00:00Z","v":477379,"vw":27.16962},{"c":27.16,"h":27.3,"l":26.9,"n":7115,"o":27.16,"t":"2025-12-29T05:00:00Z","v":472244,"vw":27.096202},{"c":26.62,"h":27.2361,"l":26.5681,"n":7458,"o":27.09,"t":"2025-12-30T05:00:00Z","v":626486,"vw":26.807812},{"c":26.13,"h":26.55,"l":26.11,"n":6180,"o":26.55,"t":"2025-12-31T05:00:00Z","v":422167,"vw":26.215304},{"c":24.84,"h":26.305,"l":24.81,"n":13500,"o":26,"t":"2026-01-02T05:00:00Z","v":828703,"vw":25.184467},{"c":27.44,"h":28.05,"l":24.42,"n":14042,"o":24.6,"t":"2026-01-05T05:00:00Z","v":1020563,"vw":27.218952},{"c":27.46,"h":27.69,"l":27.04,"n":9149,"o":27.41,"t":"2026-01-06T05:00:00Z","v":538533,"vw":27.383025},{"c":27.33,"h":27.735,"l":27.15,"n":8343,"o":27.6,"t":"2026-01-07T05:00:00Z","v":387456,"vw":27.413453},{"c":27.98,"h":27.99,"l":27.215,"n":7812,"o":27.35,"t":"2026-01-08T05:00:00Z","v":499533,"vw":27.762424},{"c":27.5,"h":28.19,"l":27.22,"n":9840,"o":28.02,"t":"2026-01-09T05:00:00Z","v":470255,"vw":27.567592},{"c":27.66,"h":28.06,"l":26.63,"n":10505,"o":26.96,"t":"2026-01-12T05:00:00Z","v":560153,"vw":27.660655},{"c":26.52,"h":27.9,"l":26.52,"n":9386,"o":27.77,"t":"2026-01-13T05:00:00Z","v":483713,"vw":26.856587},{"c":26.59,"h":26.69,"l":25.765,"n":10437,"o":26.34,"t":"2026-01-14T05:00:00Z","v":666010,"vw":26.354053},{"c":27.77,"h":28.5,"l":26.71,"n":9817,"o":26.82,"t":"2026-01-15T05:00:00Z","v":475469,"vw":27.8182},{"c":27.49,"h":28.03,"l":27.39,"n":9893,"o":27.72,"t":"2026-01-16T05:00:00Z","v":562405,"vw":27.674254},{"c":27.19,"h":27.45,"l":26.66,"n":10328,"o":27.45,"t":"2026-01-20T05:00:00Z","v":621302,"vw":27.107849},{"c":28.15,"h":28.45,"l":27.13,"n":10726,"o":27.53,"t":"2026-01-21T05:00:00Z","v":747279,"vw":27.834968},{"c":28.91,"h":29.6699,"l":28.13,"n":13261,"o":28.24,"t":"2026-01-22T05:00:00Z","v":719301,"vw":28.987652},{"c":28.34,"h":28.93,"l":27.825,"n":9601,"o":28.71,"t":"2026-01-23T05:00:00Z","v":447654,"vw":28.259757},{"c":27.92,"h":28.6605,"l":27.7,"n":8159,"o":28.39,"t":"2026-01-26T05:00:00Z","v":374516,"vw":27.971075},{"c":27.7,"h":28.18,"l":27.52,"n":8884,"o":27.96,"t":"2026-01-27T05:00:00Z","v":395354,"vw":27.765349},{"c":27.61,"h":28.27,"l":27.47,"n":9449,"o":28,"t":"2026-01-28T05:00:00Z","v":387990,"vw":27.716377},{"c":28.04,"h":28.19,"l":26.6501,"n":11184,"o":27.95,"t":"2026-01-29T05:00:00Z","v":746887,"vw":27.589756},{"c":27.83,"h":28.71,"l":27.73,"n":9448,"o":27.76,"t":"2026-01-30T05:00:00Z","v":539908,"vw":28.019304},{"c":28.99,"h":29.315,"l":27.785,"n":9556,"o":28,"t":"2026-02-02T05:00:00Z","v":414389,"vw":28.91217},{"c":28.51,"h":29.14,"l":27.805,"n":12413,"o":28.65,"t":"2026-02-03T05:00:00Z","v":669703,"vw":28.408895},{"c":27.86,"h":28.64,"l":27.84,"n":14672,"o":28.45,"t":"2026-02-04T05:00:00Z","v":640587,"vw":28.010455},{"c":24.75,"h":29,"l":24.515,"n":29894,"o":27.03,"t":"2026-02-05T05:00:00Z","v":1830869,"vw":25.484626},{"c":25.52,"h":26.3,"l":25.05,"n":16083,"o":25.25,"t":"2026-02-06T05:00:00Z","v":765174,"vw":25.610542},{"c":26.3,"h":26.41,"l":25.14,"n":10890,"o":25.34,"t":"2026-02-09T05:00:00Z","v":621143,"vw":26.156584},{"c":27.08,"h":27.25,"l":26.13,"n":12918,"o":26.25,"t":"2026-02-10T05:00:00Z","v":663587,"vw":26.920855},{"c":27.15,"h":27.49,"l":26.2801,"n":13914,"o":27.25,"t":"2026-02-11T05:00:00Z","v":898302,"vw":27.034787},{"c":28.39,"h":28.57,"l":26.46,"n":17667,"o":27.64,"t":"2026-02-12T05:00:00Z","v":1172309,"vw":27.788102},{"c":30.35,"h":30.66,"l":28.49,"n":21624,"o":28.49,"t":"2026-02-13T05:00:00Z","v":1340723,"vw":29.99141},{"c":31.06,"h":31.56,"l":30,"n":20695,"o":30.2,"t":"2026-02-17T05:00:00Z","v":1716060,"vw":30.965661},{"c":31.2,"h":32.1,"l":30.75,"n":14444,"o":31.1,"t":"2026-02-18T05:00:00Z","v":1088413,"vw":31.31883},{"c":31.72,"h":31.78,"l":30.9,"n":13963,"o":31.2,"t":"2026-02-19T05:00:00Z","v":1297008,"vw":31.437731},{"c":30.57,"h":32,"l":29.9,"n":13041,"o":32,"t":"2026-02-20T05:00:00Z","v":889147,"vw":30.620266},{"c":32.16,"h":32.36,"l":30.16,"n":14071,"o":30.56,"t":"2026-02-23T05:00:00Z","v":1011804,"vw":31.634049},{"c":34.69,"h":35.15,"l":32.16,"n":19228,"o":32.16,"t":"2026-02-24T05:00:00Z","v":1480959,"vw":34.246418},{"c":34.88,"h":35,"l":33.84,"n":13533,"o":34.5,"t":"2026-02-25T05:00:00Z","v":747897,"vw":34.578234},{"c":34.4,"h":35.3,"l":34.25,"n":11516,"o":35.3,"t":"2026-02-26T05:00:00Z","v":682840,"vw":34.575181},{"c":36.2,"h":36.64,"l":34.4,"n":22040,"o":34.55,"t":"2026-02-27T05:00:00Z","v":1683410,"vw":35.977576},{"c":37.4,"h":37.57,"l":36.08,"n":18865,"o":36.2,"t":"2026-03-02T05:00:00Z","v":1405339,"vw":37.075847},{"c":37.5,"h":37.68,"l":35.9,"n":14589,"o":36.28,"t":"2026-03-03T05:00:00Z","v":826170,"vw":37.035872},{"c":35.82,"h":38.0238,"l":35.8,"n":16777,"o":37.87,"t":"2026-03-04T05:00:00Z","v":898856,"vw":36.617191},{"c":35.07,"h":35.575,"l":34.3,"n":13441,"o":35.22,"t":"2026-03-05T05:00:00Z","v":726929,"vw":34.898026},{"c":34.99,"h":35.72,"l":34.3301,"n":12655,"o":34.54,"t":"2026-03-06T05:00:00Z","v":529014,"vw":34.981032},{"c":35.17,"h":35.33,"l":33.67,"n":12183,"o":34.16,"t":"2026-03-09T04:00:00Z","v":557906,"vw":34.840552},{"c":34.28,"h":35.23,"l":34.02,"n":10209,"o":34.91,"t":"2026-03-10T04:00:00Z","v":511491,"vw":34.535806},{"c":34.38,"h":34.93,"l":33.63,"n":8587,"o":33.95,"t":"2026-03-11T04:00:00Z","v":432559,"vw":34.283008},{"c":35.29,"h":35.86,"l":33.835,"n":11327,"o":34.13,"t":"2026-03-12T04:00:00Z","v":526515,"vw":35.03225},{"c":36,"h":36.49,"l":35.53,"n":9443,"o":35.67,"t":"2026-03-13T04:00:00Z","v":538673,"vw":35.980995},{"c":36.09,"h":36.51,"l":35.87,"n":10390,"o":36.17,"t":"2026-03-16T04:00:00Z","v":612902,"vw":36.175884},{"c":37.43,"h":37.565,"l":35.97,"n":9779,"o":35.97,"t":"2026-03-17T04:00:00Z","v":675435,"vw":36.944845},{"c":35.98,"h":37.8,"l":35.97,"n":10647,"o":37.33,"t":"2026-03-18T04:00:00Z","v":456958,"vw":36.621553},{"c":37.32,"h":37.65,"l":35.42,"n":14838,"o":35.64,"t":"2026-03-19T04:00:00Z","v":862643,"vw":37.044036},{"c":35.34,"h":37.16,"l":35.16,"n":11424,"o":37.06,"t":"2026-03-20T04:00:00Z","v":746542,"vw":35.691392},{"c":38.04,"h":38.17,"l":35.83,"n":11420,"o":35.97,"t":"2026-03-23T04:00:00Z","v":648933,"vw":37.478744},{"c":39.11,"h":39.27,"l":36.65,"n":12418,"o":37.68,"t":"2026-03-24T04:00:00Z","v":665591,"vw":38.736074},{"c":39.66,"h":40.41,"l":38.9972,"n":14549,"o":39.41,"t":"2026-03-25T04:00:00Z","v":895877,"vw":39.766151},{"c":37.96,"h":40,"l":37.9,"n":9812,"o":39.36,"t":"2026-03-26T04:00:00Z","v":610201,"vw":38.593154},{"c":37.19,"h":38.105,"l":37.11,"n":13253,"o":37.51,"t":"2026-03-27T04:00:00Z","v":806305,"vw":37.340514},{"c":37.01,"h":37.69,"l":36.44,"n":11565,"o":37.43,"t":"2026-03-30T04:00:00Z","v":544918,"vw":36.945954},{"c":36.1,"h":37.48,"l":35.29,"n":14548,"o":37.34,"t":"2026-03-31T04:00:00Z","v":1038952,"vw":36.033413},{"c":36.86,"h":37.44,"l":36,"n":12387,"o":36.1,"t":"2026-04-01T04:00:00Z","v":615409,"vw":36.860464},{"c":36.55,"h":37.405,"l":36.15,"n":8844,"o":36.4,"t":"2026-04-02T04:00:00Z","v":399753,"vw":36.659306},{"c":36.97,"h":37.4,"l":36.63,"n":8968,"o":36.67,"t":"2026-04-06T04:00:00Z","v":430876,"vw":36.966416},{"c":36.29,"h":37.275,"l":35.97,"n":10193,"o":36.98,"t":"2026-04-07T04:00:00Z","v":581402,"vw":36.493517},{"c":35.52,"h":37.49,"l":34.79,"n":13287,"o":37.18,"t":"2026-04-08T04:00:00Z","v":862146,"vw":35.557437},{"c":35.33,"h":35.82,"l":34.69,"n":10159,"o":35.6,"t":"2026-04-09T04:00:00Z","v":450084,"vw":35.33711},{"c":35.58,"h":35.73,"l":34.56,"n":8604,"o":35.2,"t":"2026-04-10T04:00:00Z","v":527216,"vw":35.447352},{"c":35.31,"h":35.98,"l":35.07,"n":10311,"o":35.48,"t":"2026-04-13T04:00:00Z","v":347029,"vw":35.468232},{"c":35.21,"h":35.51,"l":34.475,"n":14848,"o":35.16,"t":"2026-04-14T04:00:00Z","v":698001,"vw":35.010353},{"c":35.39,"h":35.96,"l":35.275,"n":11321,"o":35.34,"t":"2026-04-15T04:00:00Z","v":486477,"vw":35.451028},{"c":37.58,"h":37.73,"l":35.58,"n":11162,"o":35.78,"t":"2026-04-16T04:00:00Z","v":533502,"vw":37.337021},{"c":38.25,"h":38.98,"l":37.19,"n":10915,"o":37.32,"t":"2026-04-17T04:00:00Z","v":557821,"vw":38.22497},{"c":38.13,"h":38.645,"l":37.78,"n":6149,"o":38.27,"t":"2026-04-20T04:00:00Z","v":237735,"vw":38.172653},{"c":36.99,"h":38.69,"l":36.96,"n":7532,"o":38.31,"t":"2026-04-21T04:00:00Z","v":399247,"vw":37.39828},{"c":37.86,"h":37.89,"l":37.01,"n":7926,"o":37.25,"t":"2026-04-22T04:00:00Z","v":343833,"vw":37.652363},{"c":36.33,"h":38.185,"l":36.16,"n":9785,"o":37.8,"t":"2026-04-23T04:00:00Z","v":534979,"vw":36.688064},{"c":35.49,"h":37.475,"l":35.2,"n":9237,"o":36.42,"t":"2026-04-24T04:00:00Z","v":398395,"vw":35.909586},{"c":36.18,"h":36.18,"l":35.0201,"n":8439,"o":35.39,"t":"2026-04-27T04:00:00Z","v":323012,"vw":35.956651},{"c":35.54,"h":36.69,"l":35.525,"n":10099,"o":36.31,"t":"2026-04-28T04:00:00Z","v":438877,"vw":35.818059},{"c":36.08,"h":36.85,"l":35.36,"n":10850,"o":35.45,"t":"2026-04-29T04:00:00Z","v":411433,"vw":36.133171},{"c":37.53,"h":38.155,"l":36.14,"n":9749,"o":36.14,"t":"2026-04-30T04:00:00Z","v":499755,"vw":37.42467},{"c":36.89,"h":38.54,"l":36.87,"n":9971,"o":38.06,"t":"2026-05-01T04:00:00Z","v":447775,"vw":37.180296},{"c":37.07,"h":37.79,"l":36.23,"n":13562,"o":36.76,"t":"2026-05-04T04:00:00Z","v":626460,"vw":37.133179},{"c":38.62,"h":38.6707,"l":36.75,"n":13682,"o":37.25,"t":"2026-05-05T04:00:00Z","v":574894,"vw":38.214944},{"c":36.96,"h":38.865,"l":36.26,"n":17806,"o":38.7,"t":"2026-05-06T04:00:00Z","v":1012486,"vw":37.018671},{"c":35.49,"h":35.54,"l":31.42,"n":23339,"o":35.002,"t":"2026-05-07T04:00:00Z","v":1303895,"vw":34.329866},{"c":35.74,"h":35.87,"l":34.33,"n":14289,"o":35.67,"t":"2026-05-08T04:00:00Z","v":726544,"vw":35.203949},{"c":36.75,"h":37.34,"l":35.405,"n":13736,"o":35.7,"t":"2026-05-11T04:00:00Z","v":800039,"vw":36.460387},{"c":37.67,"h":38,"l":36.4,"n":15079,"o":36.62,"t":"2026-05-12T04:00:00Z","v":866402,"vw":37.381363},{"c":39.75,"h":40.32,"l":36.585,"n":19754,"o":37.58,"t":"2026-05-13T04:00:00Z","v":1290457,"vw":39.24655},{"c":41.5,"h":41.53,"l":39.225,"n":17437,"o":39.82,"t":"2026-05-14T04:00:00Z","v":1337246,"vw":40.897849},{"c":39.56,"h":41.395,"l":39.295,"n":15012,"o":41.22,"t":"2026-05-15T04:00:00Z","v":938651,"vw":39.956064},{"c":39.06,"h":40.45,"l":39.03,"n":12005,"o":39.59,"t":"2026-05-18T04:00:00Z","v":598053,"vw":39.320243},{"c":36.08,"h":39.02,"l":36.02,"n":15193,"o":38.76,"t":"2026-05-19T04:00:00Z","v":682354,"vw":36.795833},{"c":37.08,"h":37.285,"l":35.704,"n":12335,"o":35.97,"t":"2026-05-20T04:00:00Z","v":555295,"vw":36.689716},{"c":36.6,"h":36.8,"l":35.715,"n":10251,"o":36.52,"t":"2026-05-21T04:00:00Z","v":525513,"vw":36.425602},{"c":40.06,"h":41.42,"l":38.9105,"n":44278,"o":39.54,"t":"2026-05-22T04:00:00Z","v":3352102,"vw":40.252141},{"c":39.97,"h":41.37,"l":38.455,"n":36760,"o":39.85,"t":"2026-05-26T04:00:00Z","v":9714435,"vw":39.93686},{"c":39.4,"h":40.365,"l":38.11,"n":22855,"o":39.81,"t":"2026-05-27T04:00:00Z","v":1384115,"vw":39.144584},{"c":39.03,"h":40.23,"l":38.8,"n":16334,"o":39.89,"t":"2026-05-28T04:00:00Z","v":882944,"vw":39.417964},{"c":37.41,"h":39.095,"l":37.16,"n":16445,"o":38.66,"t":"2026-05-29T04:00:00Z","v":1244589,"vw":37.87057},{"c":41.39,"h":41.915,"l":37.84,"n":26538,"o":38.02,"t":"2026-06-01T04:00:00Z","v":1770419,"vw":40.56204},{"c":41.66,"h":42,"l":40.0399,"n":19677,"o":41.16,"t":"2026-06-02T04:00:00Z","v":953736,"vw":41.557885},{"c":44.53,"h":44.87,"l":41.59,"n":30104,"o":41.75,"t":"2026-06-03T04:00:00Z","v":2195612,"vw":44.062444},{"c":44.9,"h":45.7399,"l":44.32,"n":14507,"o":44.47,"t":"2026-06-04T04:00:00Z","v":819436,"vw":45.124382},{"c":43.57,"h":45.02,"l":43.27,"n":12316,"o":44.92,"t":"2026-06-05T04:00:00Z","v":510694,"vw":43.784054},{"c":42.96,"h":44.39,"l":42.46,"n":13591,"o":43.8,"t":"2026-06-08T04:00:00Z","v":566412,"vw":43.160874},{"c":39.28,"h":39.6,"l":37.04,"n":50117,"o":39.58,"t":"2026-06-09T04:00:00Z","v":4398367,"vw":38.450393},{"c":39.75,"h":40.57,"l":38.1049,"n":25984,"o":38.7,"t":"2026-06-10T04:00:00Z","v":1331576,"vw":39.808253},{"c":40.78,"h":41.24,"l":39.06,"n":20709,"o":39.85,"t":"2026-06-11T04:00:00Z","v":1271738,"vw":40.406347},{"c":39.14,"h":41.54,"l":38.89,"n":15712,"o":40.71,"t":"2026-06-12T04:00:00Z","v":891298,"vw":39.868004},{"c":36.7,"h":39.035,"l":36.1201,"n":19483,"o":38.75,"t":"2026-06-15T04:00:00Z","v":1230932,"vw":37.292442},{"c":38.45,"h":38.59,"l":36.2934,"n":16546,"o":37.15,"t":"2026-06-16T04:00:00Z","v":950024,"vw":37.924641},{"c":38.75,"h":39.5,"l":38.18,"n":14703,"o":38.33,"t":"2026-06-17T04:00:00Z","v":907653,"vw":38.803728},{"c":40.35,"h":40.36,"l":37.93,"n":14013,"o":38.75,"t":"2026-06-18T04:00:00Z","v":1162597,"vw":39.845171},{"c":40.02,"h":40.68,"l":39.43,"n":14155,"o":40,"t":"2026-06-22T04:00:00Z","v":586418,"vw":40.124175},{"c":39.75,"h":40.8499,"l":39.41,"n":10198,"o":39.78,"t":"2026-06-23T04:00:00Z","v":604163,"vw":39.951277},{"c":39.37,"h":40.24,"l":38.8852,"n":11289,"o":39.56,"t":"2026-06-24T04:00:00Z","v":582466,"vw":39.494647},{"c":40.02,"h":40.55,"l":39,"n":10213,"o":39.07,"t":"2026-06-25T04:00:00Z","v":622844,"vw":39.913015},{"c":41.59,"h":41.67,"l":39.75,"n":20651,"o":40.21,"t":"2026-06-26T04:00:00Z","v":2257952,"vw":41.287317},{"c":41.35,"h":42.12,"l":40.46,"n":12312,"o":42.12,"t":"2026-06-29T04:00:00Z","v":688575,"vw":41.387937},{"c":42.77,"h":43.415,"l":40.67,"n":10917,"o":41.12,"t":"2026-06-30T04:00:00Z","v":556108,"vw":42.666118},{"c":47.02,"h":47.21,"l":42.42,"n":21358,"o":42.42,"t":"2026-07-01T04:00:00Z","v":1285790,"vw":45.781853},{"c":48.24,"h":48.31,"l":45.93,"n":19108,"o":47.01,"t":"2026-07-02T04:00:00Z","v":1032635,"vw":47.317729},{"c":49.93,"h":50.39,"l":48.225,"n":18025,"o":48.9,"t":"2026-07-06T04:00:00Z","v":1133386,"vw":49.573914},{"c":51.2,"h":51.25,"l":49.25,"n":18227,"o":50.58,"t":"2026-07-07T04:00:00Z","v":965072,"vw":50.375543},{"c":49.43,"h":51.34,"l":48.96,"n":15038,"o":51.25,"t":"2026-07-08T04:00:00Z","v":820783,"vw":49.554692},{"c":48.73,"h":50.47,"l":48.63,"n":11299,"o":49.63,"t":"2026-07-09T04:00:00Z","v":532219,"vw":49.288744},{"c":48.45,"h":49.17,"l":46.94,"n":12639,"o":48.79,"t":"2026-07-10T04:00:00Z","v":658842,"vw":48.384816},{"c":48.05,"h":48.94,"l":47.27,"n":10414,"o":47.82,"t":"2026-07-13T04:00:00Z","v":493684,"vw":48.151416},{"c":46.65,"h":49.61,"l":46.24,"n":13258,"o":47.33,"t":"2026-07-14T04:00:00Z","v":833691,"vw":47.277527},{"c":40.33,"h":46.88,"l":39.92,"n":31416,"o":46.65,"t":"2026-07-15T04:00:00Z","v":2044765,"vw":42.045036},{"c":40.57,"h":41.95,"l":39.4557,"n":21036,"o":40.11,"t":"2026-07-16T04:00:00Z","v":1121948,"vw":40.929386},{"c":40.31,"h":40.78,"l":38.0235,"n":19489,"o":39.76,"t":"2026-07-17T04:00:00Z","v":889886,"vw":39.773011},{"c":37.91,"h":40.99,"l":37.9,"n":14088,"o":40.68,"t":"2026-07-20T04:00:00Z","v":648706,"vw":38.514713},{"c":37.32,"h":38.28,"l":36.57,"n":14661,"o":37.67,"t":"2026-07-21T04:00:00Z","v":808794,"vw":37.534504},{"c":35.99,"h":37.1844,"l":34.89,"n":28744,"o":37.05,"t":"2026-07-22T04:00:00Z","v":1942477,"vw":35.744554},{"c":38.67,"h":38.8,"l":34.9676,"n":16864,"o":35.61,"t":"2026-07-23T04:00:00Z","v":1108075,"vw":37.826343},{"c":37.78,"h":39.545,"l":37.08,"n":15247,"o":38.74,"t":"2026-07-24T04:00:00Z","v":779193,"vw":37.976592},{"c":38.44,"h":38.655,"l":36.89,"n":14992,"o":37.99,"t":"2026-07-27T04:00:00Z","v":953114,"vw":38.227924},{"c":39.1,"h":39.46,"l":37.83,"n":13111,"o":38.67,"t":"2026-07-28T04:00:00Z","v":822573,"vw":38.882686},{"c":41.04,"h":41.54,"l":39.0626,"n":16013,"o":39.21,"t":"2026-07-29T04:00:00Z","v":898680,"vw":40.863057},{"c":40.06,"h":41.61,"l":39.41,"n":13734,"o":41.39,"t":"2026-07-30T04:00:00Z","v":696010,"vw":40.270452},{"c":39.31,"h":40.79,"l":39.04,"n":12537,"o":40.16,"t":"2026-07-31T04:00:00Z","v":609061,"vw":39.594282},{"c":41.32,"h":41.36,"l":38.5201,"n":12551,"o":39.04,"t":"2026-08-03T04:00:00Z","v":646821,"vw":40.736972},{"c":42.23,"h":42.56,"l":41.21,"n":11678,"o":41.21,"t":"2026-08-04T04:00:00Z","v":474724,"vw":42.190189},{"c":42.37,"h":43.61,"l":41.47,"n":19994,"o":42.93,"t":"2026-08-05T04:00:00Z","v":993677,"vw":42.392867},{"c":27.87,"h":31.87,"l":26.59,"n":76790,"o":31.05,"t":"2026-08-06T04:00:00Z","v":6826885,"vw":28.315611},{"c":28.95,"h":30,"l":27.73,"n":36430,"o":28,"t":"2026-08-07T04:00:00Z","v":2544144,"vw":29.07212},{"c":26.72,"h":28.76,"l":26.31,"n":39811,"o":28.58,"t":"2026-08-10T04:00:00Z","v":3056970,"vw":27.3914},{"c":25.49,"h":27.19,"l":25.265,"n":35968,"o":26.71,"t":"2026-08-11T04:00:00Z","v":2575576,"vw":25.960002},{"c":25.64,"h":26.58,"l":25.36,"n":22915,"o":25.7,"t":"2026-08-12T04:00:00Z","v":1785084,"vw":25.739314},{"c":25.84,"h":27.09,"l":25.82,"n":22724,"o":26.56,"t":"2026-08-13T04:00:00Z","v":1788761,"vw":26.240348},{"c":25.15,"h":25.82,"l":24.76,"n":23216,"o":25.64,"t":"2026-08-14T04:00:00Z","v":1755935,"vw":25.155265},{"c":26.15,"h":26.16,"l":25.125,"n":23076,"o":25.24,"t":"2026-08-17T04:00:00Z","v":1500881,"vw":25.819966},{"c":25.03,"h":26.53,"l":24.84,"n":17561,"o":26.26,"t":"2026-08-18T04:00:00Z","v":1064110,"vw":25.50862},{"c":24.3,"h":25.4706,"l":23.9,"n":23331,"o":25.16,"t":"2026-08-19T04:00:00Z","v":1494788,"vw":24.256589},{"c":22.92,"h":24.3547,"l":22.14,"n":32528,"o":24.14,"t":"2026-08-20T04:00:00Z","v":2687521,"vw":22.940382},{"c":22.35,"h":23.39,"l":22.18,"n":23841,"o":22.9,"t":"2026-08-21T04:00:00Z","v":1965250,"vw":22.713203},{"c":22.02,"h":22.87,"l":21.935,"n":24187,"o":22.19,"t":"2026-08-24T04:00:00Z","v":2505174,"vw":22.289706},{"c":22.51,"h":23.1,"l":21.68,"n":18959,"o":22.14,"t":"2026-08-25T04:00:00Z","v":1663063,"vw":22.477065},{"c":22.12,"h":23.15,"l":21.93,"n":18223,"o":22.17,"t":"2026-08-26T04:00:00Z","v":1466835,"vw":22.293671},{"c":21.62,"h":22.3,"l":21.6,"n":20781,"o":22,"t":"2026-08-27T04:00:00Z","v":1797647,"vw":21.835277},{"c":21.31,"h":22.49,"l":20.85,"n":20806,"o":21.78,"t":"2026-08-28T04:00:00Z","v":1723349,"vw":21.429344},{"c":21.13,"h":21.72,"l":20.74,"n":18897,"o":21.41,"t":"2026-08-31T04:00:00Z","v":1744816,"vw":21.038247},{"c":20.85,"h":21.64,"l":20.7,"n":20308,"o":21.01,"t":"2026-09-01T04:00:00Z","v":1195989,"vw":20.942542},{"c":20.92,"h":22.6605,"l":20.495,"n":18863,"o":20.91,"t":"2026-09-02T04:00:00Z","v":1304126,"vw":20.938985},{"c":21.6,"h":22.1591,"l":20.3346,"n":18303,"o":20.8,"t":"2026-09-03T04:00:00Z","v":1677988,"vw":21.543987},{"c":22.2,"h":22.38,"l":21.23,"n":20269,"o":21.23,"t":"2026-09-04T04:00:00Z","v":1460874,"vw":22.102033},{"c":21.59,"h":22.6281,"l":21.53,"n":19706,"o":22.16,"t":"2026-09-08T04:00:00Z","v":1545093,"vw":21.813304},{"c":21.29,"h":21.97,"l":20.83,"n":17088,"o":21.5,"t":"2026-09-09T04:00:00Z","v":1324108,"vw":21.239273},{"c":20.6,"h":21.635,"l":20.48,"n":15199,"o":21.25,"t":"2026-09-10T04:00:00Z","v":1105631,"vw":20.785174},{"c":20.31,"h":21.02,"l":20.18,"n":20554,"o":20.69,"t":"2026-09-11T04:00:00Z","v":1898293,"vw":20.592179},{"c":20.33,"h":20.85,"l":19.52,"n":23213,"o":20.03,"t":"2026-09-14T04:00:00Z","v":2193909,"vw":20.067483},{"c":20.55,"h":20.6399,"l":19.68,"n":19889,"o":20.16,"t":"2026-09-15T04:00:00Z","v":1935449,"vw":20.26981},{"c":20.88,"h":21.19,"l":20.34,"n":21662,"o":20.65,"t":"2026-09-16T04:00:00Z","v":2017424,"vw":20.712099},{"c":20.82,"h":21.3282,"l":20.62,"n":15365,"o":21.13,"t":"2026-09-17T04:00:00Z","v":1277647,"vw":20.896658},{"c":21.47,"h":21.7,"l":20.5,"n":15329,"o":20.89,"t":"2026-09-18T04:00:00Z","v":2044231,"vw":21.34149},{"c":20.72,"h":20.77,"l":19.565,"n":38131,"o":20.34,"t":"2026-09-21T04:00:00Z","v":4459121,"vw":20.276801},{"c":20.41,"h":21.37,"l":20.23,"n":20629,"o":21.37,"t":"2026-09-22T04:00:00Z","v":3024590,"vw":20.533575},{"c":20.42,"h":20.659,"l":19.81,"n":21406,"o":20.32,"t":"2026-09-23T04:00:00Z","v":1981291,"vw":20.275225},{"c":20.67,"h":20.97,"l":20.33,"n":17007,"o":20.43,"t":"2026-09-24T04:00:00Z","v":1212964,"vw":20.676644},{"c":20.3,"h":20.8,"l":20.02,"n":19846,"o":20.68,"t":"2026-09-25T04:00:00Z","v":1718539,"vw":20.302718},{"c":18.47,"h":20.21,"l":18.46,"n":27830,"o":20.21,"t":"2026-09-28T04:00:00Z","v":2567581,"vw":19.143772},{"c":18.63,"h":19.18,"l":18.02,"n":25239,"o":18.34,"t":"2026-09-29T04:00:00Z","v":2165717,"vw":18.615408},{"c":18.67,"h":18.87,"l":18.16,"n":16832,"o":18.61,"t":"2026-09-30T04:00:00Z","v":1475614,"vw":18.568243},{"c":19.03,"h":19.75,"l":18.84,"n":17521,"o":19.11,"t":"2026-10-01T04:00:00Z","v":1830890,"vw":19.278924},{"c":19.38,"h":20.01,"l":19.02,"n":16592,"o":19.32,"t":"2026-10-02T04:00:00Z","v":1375810,"vw":19.515287},{"c":19.17,"h":19.8355,"l":18.6,"n":15191,"o":19.32,"t":"2026-10-05T04:00:00Z","v":1589785,"vw":19.135342},{"c":19.67,"h":19.71,"l":19.035,"n":12327,"o":19.28,"t":"2026-10-06T04:00:00Z","v":1048495,"vw":19.417363},{"c":19.89,"h":20.05,"l":19.3,"n":12162,"o":19.49,"t":"2026-10-07T04:00:00Z","v":1444258,"vw":19.831577},{"c":20.31,"h":20.375,"l":19.67,"n":15349,"o":19.8,"t":"2026-10-08T04:00:00Z","v":1469489,"vw":20.166639},{"c":20.64,"h":21.07,"l":20.28,"n":13964,"o":20.53,"t":"2026-10-09T04:00:00Z","v":991889,"vw":20.717},{"c":20.86,"h":21.225,"l":20.41,"n":13199,"o":20.69,"t":"2026-10-12T04:00:00Z","v":961402,"vw":20.889594},{"c":20.66,"h":21.085,"l":20.58,"n":12967,"o":20.82,"t":"2026-10-13T04:00:00Z","v":1062427,"vw":20.749639},{"c":20.31,"h":20.6,"l":19.81,"n":16754,"o":20.3,"t":"2026-10-14T04:00:00Z","v":1979113,"vw":20.187582},{"c":20.5,"h":21.39,"l":20.401,"n":14848,"o":20.67,"t":"2026-10-15T04:00:00Z","v":1294627,"vw":20.626617},{"c":20.58,"h":20.64,"l":20.12,"n":15114,"o":20.5,"t":"2026-10-16T04:00:00Z","v":935542,"vw":20.47421},{"c":20.81,"h":20.96,"l":20.37,"n":14791,"o":20.63,"t":"2026-10-19T04:00:00Z","v":1141456,"vw":20.785684},{"c":20.59,"h":21.435,"l":20.48,"n":17504,"o":20.91,"t":"2026-10-20T04:00:00Z","v":1316827,"vw":20.793572},{"c":20.8,"h":20.89,"l":20.161,"n":15289,"o":20.5,"t":"2026-10-21T04:00:00Z","v":1010359,"vw":20.724337},{"c":21.66,"h":21.71,"l":20.135,"n":18395,"o":20.8,"t":"2026-10-22T04:00:00Z","v":1502343,"vw":21.13145}],"volatilityBars":[{"c":20.0003,"h":20.21,"l":20.0003,"n":2,"o":20.21,"t":"2026-09-22T10:45:00Z","v":220,"vw":20.10515},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-09-22T12:45:00Z","v":100,"vw":20.31},{"c":21.37,"h":21.52,"l":20.99,"n":13,"o":20.99,"t":"2026-09-22T13:15:00Z","v":826,"vw":21.303439},{"c":20.77,"h":21.37,"l":20.23,"n":535,"o":21.37,"t":"2026-09-22T13:30:00Z","v":78862,"vw":20.881252},{"c":20.76,"h":20.97,"l":20.57,"n":309,"o":20.69,"t":"2026-09-22T13:45:00Z","v":14239,"vw":20.721441},{"c":20.8,"h":20.86,"l":20.67,"n":386,"o":20.825,"t":"2026-09-22T14:00:00Z","v":16579,"vw":20.800991},{"c":20.68,"h":20.97,"l":20.66,"n":498,"o":20.85,"t":"2026-09-22T14:15:00Z","v":30740,"vw":20.730695},{"c":20.465,"h":20.81,"l":20.465,"n":333,"o":20.675,"t":"2026-09-22T14:30:00Z","v":28077,"vw":20.645648},{"c":20.31,"h":20.49,"l":20.31,"n":673,"o":20.43,"t":"2026-09-22T14:45:00Z","v":48910,"vw":20.413317},{"c":20.645,"h":20.71,"l":20.34,"n":726,"o":20.34,"t":"2026-09-22T15:00:00Z","v":57156,"vw":20.459226},{"c":20.63,"h":20.69,"l":20.59,"n":496,"o":20.64,"t":"2026-09-22T15:15:00Z","v":43432,"vw":20.654446},{"c":20.68,"h":20.705,"l":20.61,"n":463,"o":20.64,"t":"2026-09-22T15:30:00Z","v":23676,"vw":20.65332},{"c":20.785,"h":20.79,"l":20.65,"n":363,"o":20.6608,"t":"2026-09-22T15:45:00Z","v":18433,"vw":20.701474},{"c":20.5271,"h":20.785,"l":20.51,"n":486,"o":20.785,"t":"2026-09-22T16:00:00Z","v":37791,"vw":20.614874},{"c":20.65,"h":20.65,"l":20.52,"n":398,"o":20.55,"t":"2026-09-22T16:15:00Z","v":18691,"vw":20.58679},{"c":20.735,"h":20.8,"l":20.62,"n":570,"o":20.63,"t":"2026-09-22T16:30:00Z","v":59009,"vw":20.736708},{"c":20.71,"h":20.735,"l":20.65,"n":501,"o":20.71,"t":"2026-09-22T16:45:00Z","v":20848,"vw":20.695099},{"c":20.66,"h":20.74,"l":20.63,"n":602,"o":20.7,"t":"2026-09-22T17:00:00Z","v":43513,"vw":20.682271},{"c":20.57,"h":20.69,"l":20.57,"n":458,"o":20.63,"t":"2026-09-22T17:15:00Z","v":23348,"vw":20.630578},{"c":20.745,"h":20.82,"l":20.48,"n":711,"o":20.575,"t":"2026-09-22T17:30:00Z","v":54109,"vw":20.658354},{"c":20.91,"h":20.92,"l":20.68,"n":622,"o":20.735,"t":"2026-09-22T17:45:00Z","v":45954,"vw":20.79987},{"c":20.68,"h":20.95,"l":20.68,"n":710,"o":20.91,"t":"2026-09-22T18:00:00Z","v":35893,"vw":20.838727},{"c":20.56,"h":20.78,"l":20.54,"n":634,"o":20.68,"t":"2026-09-22T18:15:00Z","v":45959,"vw":20.644754},{"c":20.535,"h":20.63,"l":20.495,"n":623,"o":20.53,"t":"2026-09-22T18:30:00Z","v":34687,"vw":20.562513},{"c":20.535,"h":20.63,"l":20.505,"n":742,"o":20.535,"t":"2026-09-22T18:45:00Z","v":56385,"vw":20.582768},{"c":20.73,"h":20.75,"l":20.52,"n":1061,"o":20.55,"t":"2026-09-22T19:00:00Z","v":86621,"vw":20.58877},{"c":20.65,"h":20.95,"l":20.65,"n":1016,"o":20.72,"t":"2026-09-22T19:15:00Z","v":96254,"vw":20.809493},{"c":20.45,"h":20.67,"l":20.45,"n":1283,"o":20.67,"t":"2026-09-22T19:30:00Z","v":620505,"vw":20.54991},{"c":20.44,"h":20.49,"l":20.3,"n":4673,"o":20.465,"t":"2026-09-22T19:45:00Z","v":409972,"vw":20.407168},{"c":20.45,"h":20.45,"l":20.41,"n":34,"o":20.45,"t":"2026-09-22T20:00:00Z","v":964037,"vw":20.439995},{"c":20.41,"h":20.41,"l":20.41,"n":1,"o":20.41,"t":"2026-09-22T20:30:00Z","v":400,"vw":20.41},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-09-22T22:30:00Z","v":100,"vw":20.45},{"c":19.93,"h":20.659,"l":19.81,"n":956,"o":20.32,"t":"2026-09-23T13:30:00Z","v":88673,"vw":20.052376},{"c":20.08,"h":20.26,"l":19.97,"n":844,"o":19.98,"t":"2026-09-23T13:45:00Z","v":62496,"vw":20.086711},{"c":20.1,"h":20.17,"l":20.03,"n":677,"o":20.08,"t":"2026-09-23T14:00:00Z","v":53087,"vw":20.091117},{"c":20.145,"h":20.29,"l":20.09,"n":508,"o":20.105,"t":"2026-09-23T14:15:00Z","v":43241,"vw":20.143546},{"c":20.13,"h":20.25,"l":20.05,"n":565,"o":20.165,"t":"2026-09-23T14:30:00Z","v":46067,"vw":20.134306},{"c":20.19,"h":20.23,"l":20.11,"n":507,"o":20.115,"t":"2026-09-23T14:45:00Z","v":49049,"vw":20.1747},{"c":20.1,"h":20.2515,"l":19.975,"n":1168,"o":20.185,"t":"2026-09-23T15:00:00Z","v":151771,"vw":20.079677},{"c":20.11,"h":20.135,"l":20.02,"n":648,"o":20.08,"t":"2026-09-23T15:15:00Z","v":60467,"vw":20.085868},{"c":20.1,"h":20.15,"l":20.02,"n":609,"o":20.11,"t":"2026-09-23T15:30:00Z","v":66282,"vw":20.106729},{"c":20.08,"h":20.11,"l":20.04,"n":467,"o":20.08,"t":"2026-09-23T15:45:00Z","v":52814,"vw":20.0855},{"c":20.08,"h":20.17,"l":20.04,"n":708,"o":20.07,"t":"2026-09-23T16:00:00Z","v":84619,"vw":20.112993},{"c":20.22,"h":20.26,"l":20.07,"n":751,"o":20.085,"t":"2026-09-23T16:15:00Z","v":122221,"vw":20.142218},{"c":20.25,"h":20.35,"l":20.23,"n":490,"o":20.24,"t":"2026-09-23T16:30:00Z","v":27500,"vw":20.291434},{"c":20.16,"h":20.25,"l":20.16,"n":472,"o":20.24,"t":"2026-09-23T16:45:00Z","v":28150,"vw":20.207905},{"c":20.22,"h":20.25,"l":20.11,"n":517,"o":20.155,"t":"2026-09-23T17:00:00Z","v":37491,"vw":20.196925},{"c":20.22,"h":20.33,"l":20.2,"n":614,"o":20.215,"t":"2026-09-23T17:15:00Z","v":44215,"vw":20.269684},{"c":20.19,"h":20.22,"l":20.16,"n":493,"o":20.21,"t":"2026-09-23T17:30:00Z","v":30753,"vw":20.199837},{"c":20.315,"h":20.34,"l":20.18,"n":611,"o":20.2,"t":"2026-09-23T17:45:00Z","v":39848,"vw":20.256031},{"c":20.45,"h":20.45,"l":20.32,"n":589,"o":20.33,"t":"2026-09-23T18:00:00Z","v":31963,"vw":20.366956},{"c":20.5,"h":20.54,"l":20.425,"n":511,"o":20.44,"t":"2026-09-23T18:15:00Z","v":35546,"vw":20.490479},{"c":20.41,"h":20.5,"l":20.345,"n":574,"o":20.5,"t":"2026-09-23T18:30:00Z","v":43957,"vw":20.425278},{"c":20.5,"h":20.52,"l":20.39,"n":662,"o":20.41,"t":"2026-09-23T18:45:00Z","v":45781,"vw":20.450574},{"c":20.55,"h":20.57,"l":20.51,"n":517,"o":20.51,"t":"2026-09-23T19:00:00Z","v":26714,"vw":20.537275},{"c":20.49,"h":20.57,"l":20.48,"n":680,"o":20.54,"t":"2026-09-23T19:15:00Z","v":49887,"vw":20.50914},{"c":20.53,"h":20.6,"l":20.49,"n":1695,"o":20.49,"t":"2026-09-23T19:30:00Z","v":112306,"vw":20.525422},{"c":20.44,"h":20.63,"l":20.4,"n":4160,"o":20.525,"t":"2026-09-23T19:45:00Z","v":341113,"vw":20.511733},{"c":20.42,"h":20.42,"l":20.42,"n":27,"o":20.42,"t":"2026-09-23T20:00:00Z","v":165044,"vw":20.42},{"c":20.81,"h":20.81,"l":20.73,"n":4,"o":20.73,"t":"2026-09-24T13:15:00Z","v":627,"vw":20.766667},{"c":20.54,"h":20.59,"l":20.37,"n":423,"o":20.43,"t":"2026-09-24T13:30:00Z","v":34334,"vw":20.450356},{"c":20.67,"h":20.735,"l":20.5,"n":398,"o":20.55,"t":"2026-09-24T13:45:00Z","v":21069,"vw":20.596152},{"c":20.675,"h":20.72,"l":20.53,"n":510,"o":20.625,"t":"2026-09-24T14:00:00Z","v":25426,"vw":20.643077},{"c":20.71,"h":20.72,"l":20.61,"n":272,"o":20.62,"t":"2026-09-24T14:15:00Z","v":9665,"vw":20.673597},{"c":20.58,"h":20.72,"l":20.55,"n":434,"o":20.72,"t":"2026-09-24T14:30:00Z","v":22004,"vw":20.617127},{"c":20.6976,"h":20.74,"l":20.55,"n":530,"o":20.58,"t":"2026-09-24T14:45:00Z","v":24596,"vw":20.646076},{"c":20.72,"h":20.76,"l":20.6,"n":434,"o":20.69,"t":"2026-09-24T15:00:00Z","v":28228,"vw":20.661811},{"c":20.53,"h":20.72,"l":20.475,"n":583,"o":20.71,"t":"2026-09-24T15:15:00Z","v":41176,"vw":20.604331},{"c":20.43,"h":20.525,"l":20.33,"n":612,"o":20.525,"t":"2026-09-24T15:30:00Z","v":65710,"vw":20.429542},{"c":20.43,"h":20.48,"l":20.415,"n":507,"o":20.46,"t":"2026-09-24T15:45:00Z","v":35988,"vw":20.4447},{"c":20.47,"h":20.48,"l":20.39,"n":425,"o":20.43,"t":"2026-09-24T16:00:00Z","v":22831,"vw":20.435032},{"c":20.51,"h":20.67,"l":20.47,"n":576,"o":20.51,"t":"2026-09-24T16:15:00Z","v":37655,"vw":20.582603},{"c":20.64,"h":20.67,"l":20.46,"n":606,"o":20.51,"t":"2026-09-24T16:30:00Z","v":47988,"vw":20.527339},{"c":20.65,"h":20.765,"l":20.62,"n":493,"o":20.64,"t":"2026-09-24T16:45:00Z","v":25281,"vw":20.704963},{"c":20.77,"h":20.78,"l":20.65,"n":551,"o":20.65,"t":"2026-09-24T17:00:00Z","v":29271,"vw":20.71554},{"c":20.74,"h":20.79,"l":20.72,"n":539,"o":20.78,"t":"2026-09-24T17:15:00Z","v":31851,"vw":20.763691},{"c":20.71,"h":20.78,"l":20.69,"n":400,"o":20.735,"t":"2026-09-24T17:30:00Z","v":22175,"vw":20.733366},{"c":20.71,"h":20.71,"l":20.675,"n":414,"o":20.71,"t":"2026-09-24T17:45:00Z","v":16622,"vw":20.690893},{"c":20.81,"h":20.83,"l":20.695,"n":653,"o":20.695,"t":"2026-09-24T18:00:00Z","v":39300,"vw":20.790246},{"c":20.85,"h":20.88,"l":20.785,"n":715,"o":20.82,"t":"2026-09-24T18:15:00Z","v":31447,"vw":20.827083},{"c":20.89,"h":20.92,"l":20.7982,"n":648,"o":20.84,"t":"2026-09-24T18:30:00Z","v":27498,"vw":20.874805},{"c":20.855,"h":20.9,"l":20.815,"n":637,"o":20.9,"t":"2026-09-24T18:45:00Z","v":35606,"vw":20.842138},{"c":20.855,"h":20.875,"l":20.79,"n":422,"o":20.855,"t":"2026-09-24T19:00:00Z","v":18419,"vw":20.828829},{"c":20.85,"h":20.87,"l":20.79,"n":520,"o":20.84,"t":"2026-09-24T19:15:00Z","v":20014,"vw":20.834442},{"c":20.895,"h":20.97,"l":20.86,"n":988,"o":20.86,"t":"2026-09-24T19:30:00Z","v":47681,"vw":20.911792},{"c":20.685,"h":20.96,"l":20.62,"n":2924,"o":20.88,"t":"2026-09-24T19:45:00Z","v":226807,"vw":20.781209},{"c":20.67,"h":20.69,"l":20.67,"n":50,"o":20.69,"t":"2026-09-24T20:00:00Z","v":175548,"vw":20.670059},{"c":20.67,"h":20.67,"l":20.67,"n":1,"o":20.67,"t":"2026-09-24T21:15:00Z","v":1491,"vw":20.67},{"c":20.73,"h":20.79,"l":20.73,"n":2,"o":20.79,"t":"2026-09-24T23:45:00Z","v":270,"vw":20.767778},{"c":20.66,"h":20.8,"l":20.66,"n":157,"o":20.68,"t":"2026-09-25T13:30:00Z","v":13287,"vw":20.702156},{"c":20.66,"h":20.74,"l":20.6,"n":348,"o":20.655,"t":"2026-09-25T13:45:00Z","v":38306,"vw":20.673142},{"c":20.555,"h":20.66,"l":20.39,"n":360,"o":20.66,"t":"2026-09-25T14:00:00Z","v":34314,"vw":20.544965},{"c":20.51,"h":20.58,"l":20.51,"n":157,"o":20.55,"t":"2026-09-25T14:15:00Z","v":9235,"vw":20.559835},{"c":20.45,"h":20.61,"l":20.41,"n":326,"o":20.44,"t":"2026-09-25T14:30:00Z","v":21787,"vw":20.527725},{"c":20.23,"h":20.51,"l":20.21,"n":714,"o":20.43,"t":"2026-09-25T14:45:00Z","v":44243,"vw":20.347845},{"c":20.36,"h":20.46,"l":20.24,"n":625,"o":20.305,"t":"2026-09-25T15:00:00Z","v":53030,"vw":20.308949},{"c":20.385,"h":20.44,"l":20.345,"n":1489,"o":20.375,"t":"2026-09-25T15:15:00Z","v":135308,"vw":20.408596},{"c":20.28,"h":20.415,"l":20.27,"n":712,"o":20.39,"t":"2026-09-25T15:30:00Z","v":52599,"vw":20.330188},{"c":20.34,"h":20.34,"l":20.255,"n":732,"o":20.27,"t":"2026-09-25T15:45:00Z","v":45290,"vw":20.295423},{"c":20.29,"h":20.41,"l":20.25,"n":793,"o":20.3499,"t":"2026-09-25T16:00:00Z","v":58543,"vw":20.325167},{"c":20.33,"h":20.35,"l":20.3,"n":390,"o":20.305,"t":"2026-09-25T16:15:00Z","v":23408,"vw":20.311518},{"c":20.24,"h":20.345,"l":20.2,"n":642,"o":20.345,"t":"2026-09-25T16:30:00Z","v":50669,"vw":20.265071},{"c":20.075,"h":20.245,"l":20.02,"n":810,"o":20.245,"t":"2026-09-25T16:45:00Z","v":60175,"vw":20.113241},{"c":20.11,"h":20.11,"l":20.05,"n":757,"o":20.065,"t":"2026-09-25T17:00:00Z","v":63177,"vw":20.075466},{"c":20.11,"h":20.16,"l":20.11,"n":659,"o":20.14,"t":"2026-09-25T17:15:00Z","v":58171,"vw":20.135471},{"c":20.14,"h":20.2,"l":20.11,"n":579,"o":20.12,"t":"2026-09-25T17:30:00Z","v":41336,"vw":20.143894},{"c":20.215,"h":20.24,"l":20.13,"n":634,"o":20.13,"t":"2026-09-25T17:45:00Z","v":60211,"vw":20.16899},{"c":20.24,"h":20.25,"l":20.19,"n":355,"o":20.23,"t":"2026-09-25T18:00:00Z","v":13397,"vw":20.221625},{"c":20.34,"h":20.34,"l":20.24,"n":640,"o":20.26,"t":"2026-09-25T18:15:00Z","v":37681,"vw":20.302891},{"c":20.305,"h":20.37,"l":20.25,"n":547,"o":20.34,"t":"2026-09-25T18:30:00Z","v":38408,"vw":20.312387},{"c":20.19,"h":20.36,"l":20.19,"n":1108,"o":20.325,"t":"2026-09-25T18:45:00Z","v":97130,"vw":20.320638},{"c":20.33,"h":20.33,"l":20.045,"n":948,"o":20.19,"t":"2026-09-25T19:00:00Z","v":102615,"vw":20.162129},{"c":20.315,"h":20.35,"l":20.23,"n":1243,"o":20.33,"t":"2026-09-25T19:15:00Z","v":138187,"vw":20.289646},{"c":20.4,"h":20.46,"l":20.3,"n":924,"o":20.315,"t":"2026-09-25T19:30:00Z","v":49943,"vw":20.400161},{"c":20.3,"h":20.435,"l":20.3,"n":2478,"o":20.4,"t":"2026-09-25T19:45:00Z","v":160164,"vw":20.355753},{"c":20.3,"h":20.3,"l":20.3,"n":26,"o":20.3,"t":"2026-09-25T20:00:00Z","v":175062,"vw":20.3},{"c":19.995,"h":20.21,"l":19.8,"n":555,"o":20.21,"t":"2026-09-28T13:30:00Z","v":106385,"vw":20.017506},{"c":19.69,"h":19.985,"l":19.43,"n":893,"o":19.95,"t":"2026-09-28T13:45:00Z","v":196035,"vw":19.750307},{"c":20.01,"h":20.02,"l":19.67,"n":904,"o":19.73,"t":"2026-09-28T14:00:00Z","v":80168,"vw":19.880979},{"c":19.84,"h":20.04,"l":19.84,"n":563,"o":20.01,"t":"2026-09-28T14:15:00Z","v":22887,"vw":19.947555},{"c":19.785,"h":19.865,"l":19.75,"n":490,"o":19.865,"t":"2026-09-28T14:30:00Z","v":32324,"vw":19.809154},{"c":19.845,"h":19.89,"l":19.74,"n":761,"o":19.785,"t":"2026-09-28T14:45:00Z","v":63247,"vw":19.802616},{"c":19.8,"h":19.865,"l":19.78,"n":597,"o":19.835,"t":"2026-09-28T15:00:00Z","v":45994,"vw":19.828101},{"c":19.63,"h":19.8,"l":19.63,"n":739,"o":19.8,"t":"2026-09-28T15:15:00Z","v":59376,"vw":19.738189},{"c":19.58,"h":19.66,"l":19.545,"n":773,"o":19.63,"t":"2026-09-28T15:30:00Z","v":72396,"vw":19.581021},{"c":19.49,"h":19.585,"l":19.49,"n":500,"o":19.585,"t":"2026-09-28T15:45:00Z","v":33586,"vw":19.552156},{"c":19.375,"h":19.53,"l":19.345,"n":597,"o":19.485,"t":"2026-09-28T16:00:00Z","v":35816,"vw":19.420928},{"c":19.36,"h":19.47,"l":19.27,"n":1024,"o":19.4,"t":"2026-09-28T16:15:00Z","v":59066,"vw":19.381169},{"c":19.26,"h":19.35,"l":19.2575,"n":432,"o":19.35,"t":"2026-09-28T16:30:00Z","v":29212,"vw":19.30692},{"c":19.35,"h":19.36,"l":19.26,"n":417,"o":19.29,"t":"2026-09-28T16:45:00Z","v":16479,"vw":19.30727},{"c":19.3651,"h":19.435,"l":19.29,"n":620,"o":19.34,"t":"2026-09-28T17:00:00Z","v":30434,"vw":19.35003},{"c":19.2,"h":19.355,"l":19.2,"n":609,"o":19.35,"t":"2026-09-28T17:15:00Z","v":34015,"vw":19.266651},{"c":19.205,"h":19.24,"l":19.18,"n":430,"o":19.2,"t":"2026-09-28T17:30:00Z","v":20617,"vw":19.215635},{"c":19.12,"h":19.19,"l":19.045,"n":616,"o":19.19,"t":"2026-09-28T17:45:00Z","v":44866,"vw":19.101242},{"c":18.84,"h":19.13,"l":18.8,"n":1250,"o":19.1,"t":"2026-09-28T18:00:00Z","v":88515,"vw":18.905968},{"c":18.71,"h":18.9,"l":18.68,"n":1178,"o":18.85,"t":"2026-09-28T18:15:00Z","v":85425,"vw":18.801448},{"c":18.83,"h":18.85,"l":18.735,"n":1000,"o":18.735,"t":"2026-09-28T18:30:00Z","v":66128,"vw":18.795442},{"c":19.115,"h":19.21,"l":18.84,"n":3605,"o":18.84,"t":"2026-09-28T18:45:00Z","v":270873,"vw":19.065181},{"c":18.94,"h":19.1,"l":18.92,"n":1140,"o":19.1,"t":"2026-09-28T19:00:00Z","v":74763,"vw":18.969249},{"c":18.93,"h":19.02,"l":18.89,"n":1214,"o":18.96,"t":"2026-09-28T19:15:00Z","v":97505,"vw":18.961004},{"c":18.78,"h":18.96,"l":18.78,"n":2142,"o":18.94,"t":"2026-09-28T19:30:00Z","v":169084,"vw":18.879844},{"c":18.46,"h":18.82,"l":18.46,"n":4265,"o":18.8,"t":"2026-09-28T19:45:00Z","v":376985,"vw":18.606952},{"c":18.54,"h":18.54,"l":18.47,"n":51,"o":18.47,"t":"2026-09-28T20:00:00Z","v":234594,"vw":18.470053},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-09-28T20:30:00Z","v":100,"vw":18.8},{"c":18.8,"h":18.8,"l":18.74,"n":3,"o":18.74,"t":"2026-09-28T23:15:00Z","v":291,"vw":18.769183},{"c":18.85,"h":18.85,"l":18.83,"n":3,"o":18.83,"t":"2026-09-28T23:30:00Z","v":530,"vw":18.846},{"c":18.58,"h":18.58,"l":18.58,"n":3,"o":18.58,"t":"2026-09-29T11:00:00Z","v":200,"vw":18.58},{"c":18.485,"h":18.67,"l":18.21,"n":493,"o":18.34,"t":"2026-09-29T13:30:00Z","v":55442,"vw":18.386012},{"c":18.7925,"h":18.85,"l":18.42,"n":638,"o":18.42,"t":"2026-09-29T13:45:00Z","v":70783,"vw":18.664786},{"c":18.98,"h":19.03,"l":18.755,"n":880,"o":18.795,"t":"2026-09-29T14:00:00Z","v":73724,"vw":18.886038},{"c":19.015,"h":19.035,"l":18.8201,"n":1053,"o":18.95,"t":"2026-09-29T14:15:00Z","v":80510,"vw":18.931517},{"c":19.14,"h":19.17,"l":18.95,"n":800,"o":19.01,"t":"2026-09-29T14:30:00Z","v":49117,"vw":19.02918},{"c":19.08,"h":19.18,"l":18.995,"n":688,"o":19.18,"t":"2026-09-29T14:45:00Z","v":39407,"vw":19.080666},{"c":18.96,"h":19.08,"l":18.935,"n":880,"o":19.08,"t":"2026-09-29T15:00:00Z","v":50717,"vw":19.013484},{"c":18.955,"h":18.97,"l":18.88,"n":681,"o":18.97,"t":"2026-09-29T15:15:00Z","v":35263,"vw":18.928554},{"c":18.775,"h":18.97,"l":18.77,"n":596,"o":18.97,"t":"2026-09-29T15:30:00Z","v":24505,"vw":18.879213},{"c":18.74,"h":18.82,"l":18.69,"n":546,"o":18.78,"t":"2026-09-29T15:45:00Z","v":29292,"vw":18.748809},{"c":18.685,"h":18.87,"l":18.62,"n":842,"o":18.72,"t":"2026-09-29T16:00:00Z","v":52587,"vw":18.758194},{"c":18.6,"h":18.71,"l":18.6,"n":815,"o":18.66,"t":"2026-09-29T16:15:00Z","v":107607,"vw":18.654686},{"c":18.55,"h":18.665,"l":18.54,"n":616,"o":18.59,"t":"2026-09-29T16:30:00Z","v":51569,"vw":18.636194},{"c":18.47,"h":18.56,"l":18.42,"n":613,"o":18.54,"t":"2026-09-29T16:45:00Z","v":38733,"vw":18.479075},{"c":18.455,"h":18.5,"l":18.43,"n":491,"o":18.46,"t":"2026-09-29T17:00:00Z","v":30531,"vw":18.465468},{"c":18.35,"h":18.47,"l":18.339,"n":598,"o":18.47,"t":"2026-09-29T17:15:00Z","v":35058,"vw":18.400572},{"c":18.33,"h":18.38,"l":18.33,"n":598,"o":18.34,"t":"2026-09-29T17:30:00Z","v":33364,"vw":18.35158},{"c":18.3,"h":18.375,"l":18.3,"n":493,"o":18.32,"t":"2026-09-29T17:45:00Z","v":24102,"vw":18.329244},{"c":18.29,"h":18.42,"l":18.245,"n":870,"o":18.305,"t":"2026-09-29T18:00:00Z","v":50424,"vw":18.316507},{"c":18.02,"h":18.29,"l":18.02,"n":714,"o":18.29,"t":"2026-09-29T18:15:00Z","v":50695,"vw":18.185605},{"c":18.535,"h":18.56,"l":18.025,"n":1473,"o":18.04,"t":"2026-09-29T18:30:00Z","v":137051,"vw":18.270068},{"c":18.53,"h":18.615,"l":18.43,"n":1027,"o":18.535,"t":"2026-09-29T18:45:00Z","v":80880,"vw":18.518002},{"c":18.48,"h":18.56,"l":18.455,"n":886,"o":18.54,"t":"2026-09-29T19:00:00Z","v":51439,"vw":18.49621},{"c":18.5401,"h":18.66,"l":18.42,"n":1193,"o":18.49,"t":"2026-09-29T19:15:00Z","v":103365,"vw":18.55669},{"c":18.68,"h":18.74,"l":18.54,"n":1752,"o":18.54,"t":"2026-09-29T19:30:00Z","v":164560,"vw":18.67871},{"c":18.63,"h":18.7,"l":18.56,"n":4685,"o":18.675,"t":"2026-09-29T19:45:00Z","v":378565,"vw":18.603731},{"c":18.63,"h":18.63,"l":18.63,"n":40,"o":18.63,"t":"2026-09-29T20:00:00Z","v":254890,"vw":18.63},{"c":18.26,"h":18.26,"l":18.26,"n":1,"o":18.26,"t":"2026-09-29T20:15:00Z","v":300,"vw":18.26},{"c":18.55,"h":18.55,"l":18.4,"n":11,"o":18.4,"t":"2026-09-29T21:15:00Z","v":1529,"vw":18.475},{"c":18.55,"h":18.7196,"l":18.37,"n":320,"o":18.61,"t":"2026-09-30T13:30:00Z","v":26485,"vw":18.539931},{"c":18.52,"h":18.66,"l":18.45,"n":428,"o":18.58,"t":"2026-09-30T13:45:00Z","v":25506,"vw":18.574193},{"c":18.59,"h":18.65,"l":18.51,"n":372,"o":18.53,"t":"2026-09-30T14:00:00Z","v":18991,"vw":18.568138},{"c":18.44,"h":18.68,"l":18.4,"n":520,"o":18.59,"t":"2026-09-30T14:15:00Z","v":30326,"vw":18.562785},{"c":18.445,"h":18.52,"l":18.41,"n":353,"o":18.44,"t":"2026-09-30T14:30:00Z","v":18060,"vw":18.461405},{"c":18.4,"h":18.5,"l":18.27,"n":1953,"o":18.44,"t":"2026-09-30T14:45:00Z","v":168828,"vw":18.35566},{"c":18.37,"h":18.41,"l":18.33,"n":379,"o":18.41,"t":"2026-09-30T15:00:00Z","v":21868,"vw":18.361638},{"c":18.25,"h":18.435,"l":18.16,"n":546,"o":18.37,"t":"2026-09-30T15:15:00Z","v":36665,"vw":18.264395},{"c":18.31,"h":18.345,"l":18.25,"n":399,"o":18.25,"t":"2026-09-30T15:30:00Z","v":30590,"vw":18.311555},{"c":18.265,"h":18.31,"l":18.22,"n":395,"o":18.31,"t":"2026-09-30T15:45:00Z","v":17486,"vw":18.263449},{"c":18.34,"h":18.37,"l":18.275,"n":488,"o":18.275,"t":"2026-09-30T16:00:00Z","v":24694,"vw":18.327643},{"c":18.35,"h":18.37,"l":18.33,"n":307,"o":18.36,"t":"2026-09-30T16:15:00Z","v":10947,"vw":18.353295},{"c":18.46,"h":18.46,"l":18.32,"n":494,"o":18.33,"t":"2026-09-30T16:30:00Z","v":26110,"vw":18.386497},{"c":18.4,"h":18.48,"l":18.36,"n":230,"o":18.48,"t":"2026-09-30T16:45:00Z","v":9849,"vw":18.410321},{"c":18.42,"h":18.435,"l":18.38,"n":338,"o":18.41,"t":"2026-09-30T17:00:00Z","v":14807,"vw":18.406474},{"c":18.39,"h":18.44,"l":18.37,"n":410,"o":18.4241,"t":"2026-09-30T17:15:00Z","v":17408,"vw":18.404025},{"c":18.39,"h":18.425,"l":18.36,"n":357,"o":18.37,"t":"2026-09-30T17:30:00Z","v":15534,"vw":18.397075},{"c":18.47,"h":18.475,"l":18.395,"n":500,"o":18.395,"t":"2026-09-30T17:45:00Z","v":23708,"vw":18.445016},{"c":18.62,"h":18.66,"l":18.42,"n":843,"o":18.475,"t":"2026-09-30T18:00:00Z","v":89906,"vw":18.553814},{"c":18.61,"h":18.6355,"l":18.59,"n":345,"o":18.611,"t":"2026-09-30T18:15:00Z","v":22148,"vw":18.615684},{"c":18.75,"h":18.76,"l":18.595,"n":516,"o":18.605,"t":"2026-09-30T18:30:00Z","v":28532,"vw":18.67167},{"c":18.855,"h":18.87,"l":18.7,"n":521,"o":18.76,"t":"2026-09-30T18:45:00Z","v":24257,"vw":18.756851},{"c":18.82,"h":18.83,"l":18.74,"n":489,"o":18.83,"t":"2026-09-30T19:00:00Z","v":23320,"vw":18.782238},{"c":18.61,"h":18.83,"l":18.575,"n":692,"o":18.82,"t":"2026-09-30T19:15:00Z","v":38486,"vw":18.750663},{"c":18.68,"h":18.7,"l":18.61,"n":812,"o":18.62,"t":"2026-09-30T19:30:00Z","v":44651,"vw":18.654887},{"c":18.66,"h":18.82,"l":18.66,"n":3099,"o":18.675,"t":"2026-09-30T19:45:00Z","v":228972,"vw":18.723224},{"c":18.67,"h":18.67,"l":18.66,"n":34,"o":18.66,"t":"2026-09-30T20:00:00Z","v":264055,"vw":18.669974},{"c":18.82,"h":18.82,"l":18.82,"n":14,"o":18.82,"t":"2026-09-30T21:00:00Z","v":4085,"vw":18.82},{"c":18.9,"h":18.9,"l":18.9,"n":2,"o":18.9,"t":"2026-09-30T21:30:00Z","v":5090,"vw":18.9},{"c":19.065,"h":19.225,"l":18.84,"n":379,"o":19.11,"t":"2026-10-01T13:30:00Z","v":48869,"vw":19.076066},{"c":19.035,"h":19.13,"l":18.9,"n":561,"o":19.13,"t":"2026-10-01T13:45:00Z","v":47405,"vw":19.018197},{"c":19.03,"h":19.21,"l":18.95,"n":368,"o":19.06,"t":"2026-10-01T14:00:00Z","v":33534,"vw":19.054682},{"c":19.2,"h":19.24,"l":19.05,"n":651,"o":19.07,"t":"2026-10-01T14:15:00Z","v":55278,"vw":19.148683},{"c":19.365,"h":19.4,"l":19.08,"n":1042,"o":19.22,"t":"2026-10-01T14:30:00Z","v":142932,"vw":19.196705},{"c":19.41,"h":19.43,"l":19.26,"n":524,"o":19.37,"t":"2026-10-01T14:45:00Z","v":43240,"vw":19.322437},{"c":19.44,"h":19.44,"l":19.285,"n":515,"o":19.38,"t":"2026-10-01T15:00:00Z","v":37848,"vw":19.361608},{"c":19.41,"h":19.54,"l":19.395,"n":996,"o":19.435,"t":"2026-10-01T15:15:00Z","v":109995,"vw":19.471617},{"c":19.42,"h":19.44,"l":19.33,"n":446,"o":19.41,"t":"2026-10-01T15:30:00Z","v":29359,"vw":19.390683},{"c":19.47,"h":19.47,"l":19.34,"n":514,"o":19.4,"t":"2026-10-01T15:45:00Z","v":35083,"vw":19.401403},{"c":19.5,"h":19.56,"l":19.45,"n":609,"o":19.47,"t":"2026-10-01T16:00:00Z","v":41763,"vw":19.520941},{"c":19.6,"h":19.625,"l":19.5,"n":481,"o":19.505,"t":"2026-10-01T16:15:00Z","v":33382,"vw":19.589879},{"c":19.675,"h":19.75,"l":19.6,"n":656,"o":19.6,"t":"2026-10-01T16:30:00Z","v":51176,"vw":19.662246},{"c":19.68,"h":19.735,"l":19.65,"n":424,"o":19.67,"t":"2026-10-01T16:45:00Z","v":21882,"vw":19.688281},{"c":19.675,"h":19.725,"l":19.62,"n":431,"o":19.68,"t":"2026-10-01T17:00:00Z","v":25417,"vw":19.66601},{"c":19.68,"h":19.7,"l":19.61,"n":465,"o":19.675,"t":"2026-10-01T17:15:00Z","v":27518,"vw":19.654784},{"c":19.63,"h":19.7,"l":19.52,"n":886,"o":19.69,"t":"2026-10-01T17:30:00Z","v":86074,"vw":19.625405},{"c":19.56,"h":19.65,"l":19.54,"n":292,"o":19.6,"t":"2026-10-01T17:45:00Z","v":21561,"vw":19.587998},{"c":19.5,"h":19.58,"l":19.47,"n":347,"o":19.56,"t":"2026-10-01T18:00:00Z","v":21671,"vw":19.528061},{"c":19.41,"h":19.52,"l":19.34,"n":347,"o":19.505,"t":"2026-10-01T18:15:00Z","v":15437,"vw":19.430175},{"c":19.395,"h":19.43,"l":19.38,"n":355,"o":19.4,"t":"2026-10-01T18:30:00Z","v":11818,"vw":19.405536},{"c":19.36,"h":19.38,"l":19.3,"n":490,"o":19.38,"t":"2026-10-01T18:45:00Z","v":21494,"vw":19.340572},{"c":19.34,"h":19.36,"l":19.28,"n":397,"o":19.35,"t":"2026-10-01T19:00:00Z","v":24362,"vw":19.322489},{"c":19.285,"h":19.4,"l":19.23,"n":777,"o":19.34,"t":"2026-10-01T19:15:00Z","v":49366,"vw":19.327472},{"c":19.305,"h":19.37,"l":19.29,"n":936,"o":19.29,"t":"2026-10-01T19:30:00Z","v":72952,"vw":19.334612},{"c":19.03,"h":19.29,"l":19.02,"n":3246,"o":19.29,"t":"2026-10-01T19:45:00Z","v":213815,"vw":19.098504},{"c":19.03,"h":19.03,"l":19.03,"n":34,"o":19.03,"t":"2026-10-01T20:00:00Z","v":251711,"vw":19.03},{"c":19.44,"h":19.65,"l":19.02,"n":341,"o":19.32,"t":"2026-10-02T13:30:00Z","v":38158,"vw":19.435676},{"c":19.47,"h":19.7,"l":19.44,"n":617,"o":19.51,"t":"2026-10-02T13:45:00Z","v":43992,"vw":19.582248},{"c":19.61,"h":19.61,"l":19.43,"n":388,"o":19.45,"t":"2026-10-02T14:00:00Z","v":21390,"vw":19.515293},{"c":19.985,"h":20.01,"l":19.58,"n":832,"o":19.585,"t":"2026-10-02T14:15:00Z","v":74327,"vw":19.832965},{"c":19.935,"h":19.99,"l":19.8301,"n":539,"o":19.98,"t":"2026-10-02T14:30:00Z","v":31920,"vw":19.911901},{"c":19.78,"h":19.94,"l":19.76,"n":478,"o":19.94,"t":"2026-10-02T14:45:00Z","v":19366,"vw":19.839129},{"c":19.665,"h":19.78,"l":19.63,"n":427,"o":19.78,"t":"2026-10-02T15:00:00Z","v":24105,"vw":19.686432},{"c":19.58,"h":19.68,"l":19.42,"n":674,"o":19.65,"t":"2026-10-02T15:15:00Z","v":69657,"vw":19.550715},{"c":19.64,"h":19.675,"l":19.5,"n":594,"o":19.6,"t":"2026-10-02T15:30:00Z","v":41257,"vw":19.585664},{"c":19.56,"h":19.66,"l":19.535,"n":232,"o":19.66,"t":"2026-10-02T15:45:00Z","v":10781,"vw":19.578767},{"c":19.695,"h":19.695,"l":19.56,"n":302,"o":19.58,"t":"2026-10-02T16:00:00Z","v":13336,"vw":19.619875},{"c":19.535,"h":19.76,"l":19.5,"n":667,"o":19.68,"t":"2026-10-02T16:15:00Z","v":52574,"vw":19.584746},{"c":19.54,"h":19.56,"l":19.505,"n":206,"o":19.54,"t":"2026-10-02T16:30:00Z","v":10651,"vw":19.536932},{"c":19.525,"h":19.56,"l":19.485,"n":380,"o":19.54,"t":"2026-10-02T16:45:00Z","v":30180,"vw":19.533111},{"c":19.5,"h":19.71,"l":19.48,"n":725,"o":19.53,"t":"2026-10-02T17:00:00Z","v":52997,"vw":19.609419},{"c":19.6,"h":19.615,"l":19.4,"n":704,"o":19.48,"t":"2026-10-02T17:15:00Z","v":144882,"vw":19.473007},{"c":19.605,"h":19.635,"l":19.55,"n":285,"o":19.605,"t":"2026-10-02T17:30:00Z","v":21796,"vw":19.596805},{"c":19.64,"h":19.68,"l":19.56,"n":382,"o":19.615,"t":"2026-10-02T17:45:00Z","v":20664,"vw":19.637314},{"c":19.68,"h":19.705,"l":19.65,"n":296,"o":19.67,"t":"2026-10-02T18:00:00Z","v":12016,"vw":19.681397},{"c":19.62,"h":19.71,"l":19.61,"n":608,"o":19.675,"t":"2026-10-02T18:15:00Z","v":28041,"vw":19.664276},{"c":19.585,"h":19.65,"l":19.53,"n":424,"o":19.61,"t":"2026-10-02T18:30:00Z","v":37964,"vw":19.572483},{"c":19.48,"h":19.6,"l":19.44,"n":444,"o":19.59,"t":"2026-10-02T18:45:00Z","v":26050,"vw":19.528313},{"c":19.41,"h":19.52,"l":19.41,"n":647,"o":19.45,"t":"2026-10-02T19:00:00Z","v":28112,"vw":19.4842},{"c":19.48,"h":19.48,"l":19.4,"n":608,"o":19.415,"t":"2026-10-02T19:15:00Z","v":26999,"vw":19.437407},{"c":19.45,"h":19.47,"l":19.3975,"n":980,"o":19.47,"t":"2026-10-02T19:30:00Z","v":45442,"vw":19.434633},{"c":19.4,"h":19.46,"l":19.25,"n":2997,"o":19.45,"t":"2026-10-02T19:45:00Z","v":241493,"vw":19.347528},{"c":19.38,"h":19.38,"l":19.38,"n":37,"o":19.38,"t":"2026-10-02T20:00:00Z","v":190558,"vw":19.38},{"c":19.58,"h":19.58,"l":19.58,"n":2,"o":19.58,"t":"2026-10-05T11:00:00Z","v":152,"vw":19.58},{"c":18.9,"h":19.8355,"l":18.86,"n":306,"o":19.32,"t":"2026-10-05T13:30:00Z","v":42512,"vw":19.217937},{"c":18.67,"h":18.93,"l":18.6,"n":585,"o":18.9,"t":"2026-10-05T13:45:00Z","v":42869,"vw":18.810783},{"c":19.025,"h":19.045,"l":18.65,"n":508,"o":18.66,"t":"2026-10-05T14:00:00Z","v":88514,"vw":18.851789},{"c":19.12,"h":19.205,"l":19.045,"n":429,"o":19.07,"t":"2026-10-05T14:15:00Z","v":26125,"vw":19.117119},{"c":19.095,"h":19.12,"l":19.035,"n":339,"o":19.12,"t":"2026-10-05T14:30:00Z","v":23054,"vw":19.078091},{"c":19.1,"h":19.11,"l":18.975,"n":393,"o":19.095,"t":"2026-10-05T14:45:00Z","v":14434,"vw":19.029692},{"c":19.16,"h":19.19,"l":19.08,"n":281,"o":19.095,"t":"2026-10-05T15:00:00Z","v":12173,"vw":19.122091},{"c":19.17,"h":19.215,"l":19.11,"n":314,"o":19.17,"t":"2026-10-05T15:15:00Z","v":16521,"vw":19.171242},{"c":19.205,"h":19.23,"l":19.17,"n":318,"o":19.2,"t":"2026-10-05T15:30:00Z","v":17001,"vw":19.202889},{"c":19.31,"h":19.335,"l":19.18,"n":496,"o":19.2,"t":"2026-10-05T15:45:00Z","v":73294,"vw":19.285555},{"c":19.295,"h":19.43,"l":19.24,"n":515,"o":19.32,"t":"2026-10-05T16:00:00Z","v":36582,"vw":19.354934},{"c":19.3,"h":19.32,"l":19.26,"n":189,"o":19.26,"t":"2026-10-05T16:15:00Z","v":6466,"vw":19.288077},{"c":19.3,"h":19.36,"l":19.22,"n":308,"o":19.32,"t":"2026-10-05T16:30:00Z","v":18544,"vw":19.298575},{"c":19.16,"h":19.295,"l":19.13,"n":318,"o":19.295,"t":"2026-10-05T16:45:00Z","v":14534,"vw":19.180487},{"c":19.14,"h":19.15,"l":19.08,"n":264,"o":19.13,"t":"2026-10-05T17:00:00Z","v":30162,"vw":19.118875},{"c":19.14,"h":19.22,"l":19.11,"n":383,"o":19.16,"t":"2026-10-05T17:15:00Z","v":17839,"vw":19.157739},{"c":19.13,"h":19.15,"l":19.095,"n":306,"o":19.15,"t":"2026-10-05T17:30:00Z","v":15740,"vw":19.122097},{"c":19.139,"h":19.17,"l":19.08,"n":280,"o":19.13,"t":"2026-10-05T17:45:00Z","v":12927,"vw":19.127148},{"c":19.18,"h":19.205,"l":19.14,"n":259,"o":19.14,"t":"2026-10-05T18:00:00Z","v":10912,"vw":19.183654},{"c":19.19,"h":19.19,"l":19.13,"n":248,"o":19.17,"t":"2026-10-05T18:15:00Z","v":9109,"vw":19.153298},{"c":19.15,"h":19.19,"l":19.12,"n":398,"o":19.19,"t":"2026-10-05T18:30:00Z","v":14544,"vw":19.167526},{"c":19.05,"h":19.14,"l":19.02,"n":657,"o":19.14,"t":"2026-10-05T18:45:00Z","v":35798,"vw":19.09494},{"c":18.995,"h":19.09,"l":18.95,"n":908,"o":19.07,"t":"2026-10-05T19:00:00Z","v":83916,"vw":19.020654},{"c":19.055,"h":19.065,"l":18.97,"n":642,"o":19,"t":"2026-10-05T19:15:00Z","v":41512,"vw":19.020437},{"c":19.23,"h":19.24,"l":19.04,"n":1045,"o":19.06,"t":"2026-10-05T19:30:00Z","v":53005,"vw":19.130974},{"c":19.17,"h":19.26,"l":19.14,"n":3386,"o":19.22,"t":"2026-10-05T19:45:00Z","v":249541,"vw":19.201031},{"c":19.17,"h":19.17,"l":19.17,"n":36,"o":19.17,"t":"2026-10-05T20:00:00Z","v":380763,"vw":19.17},{"c":19.125,"h":19.285,"l":19.08,"n":159,"o":19.28,"t":"2026-10-06T13:30:00Z","v":22867,"vw":19.217688},{"c":19.14,"h":19.25,"l":19.045,"n":256,"o":19.15,"t":"2026-10-06T13:45:00Z","v":10473,"vw":19.122625},{"c":19.22,"h":19.275,"l":19.16,"n":215,"o":19.16,"t":"2026-10-06T14:00:00Z","v":11218,"vw":19.21486},{"c":19.045,"h":19.22,"l":19.045,"n":336,"o":19.22,"t":"2026-10-06T14:15:00Z","v":27236,"vw":19.12799},{"c":19.09,"h":19.12,"l":19.035,"n":181,"o":19.035,"t":"2026-10-06T14:30:00Z","v":25347,"vw":19.08594},{"c":19.09,"h":19.21,"l":19.09,"n":499,"o":19.095,"t":"2026-10-06T14:45:00Z","v":42215,"vw":19.155949},{"c":19.1875,"h":19.1875,"l":19.055,"n":479,"o":19.08,"t":"2026-10-06T15:00:00Z","v":29332,"vw":19.100092},{"c":19.225,"h":19.26,"l":19.14,"n":347,"o":19.152,"t":"2026-10-06T15:15:00Z","v":26107,"vw":19.202186},{"c":19.08,"h":19.2,"l":19.07,"n":310,"o":19.2,"t":"2026-10-06T15:30:00Z","v":20229,"vw":19.115721},{"c":19.12,"h":19.12,"l":19.05,"n":246,"o":19.09,"t":"2026-10-06T15:45:00Z","v":14318,"vw":19.079778},{"c":19.3,"h":19.32,"l":19.11,"n":643,"o":19.11,"t":"2026-10-06T16:00:00Z","v":56763,"vw":19.220026},{"c":19.215,"h":19.37,"l":19.18,"n":474,"o":19.32,"t":"2026-10-06T16:15:00Z","v":36007,"vw":19.289812},{"c":19.32,"h":19.34,"l":19.215,"n":257,"o":19.215,"t":"2026-10-06T16:30:00Z","v":13005,"vw":19.299311},{"c":19.32,"h":19.34,"l":19.235,"n":336,"o":19.34,"t":"2026-10-06T16:45:00Z","v":24948,"vw":19.286832},{"c":19.29,"h":19.32,"l":19.28,"n":307,"o":19.3,"t":"2026-10-06T17:00:00Z","v":21915,"vw":19.303761},{"c":19.37,"h":19.38,"l":19.27,"n":294,"o":19.295,"t":"2026-10-06T17:15:00Z","v":20405,"vw":19.306232},{"c":19.36,"h":19.41,"l":19.325,"n":252,"o":19.36,"t":"2026-10-06T17:30:00Z","v":16692,"vw":19.358822},{"c":19.415,"h":19.415,"l":19.37,"n":209,"o":19.38,"t":"2026-10-06T17:45:00Z","v":8542,"vw":19.397312},{"c":19.46,"h":19.46,"l":19.38,"n":294,"o":19.4001,"t":"2026-10-06T18:00:00Z","v":17389,"vw":19.406341},{"c":19.54,"h":19.55,"l":19.465,"n":273,"o":19.49,"t":"2026-10-06T18:15:00Z","v":11598,"vw":19.496422},{"c":19.48,"h":19.68,"l":19.46,"n":554,"o":19.525,"t":"2026-10-06T18:30:00Z","v":39044,"vw":19.56817},{"c":19.495,"h":19.52,"l":19.4001,"n":344,"o":19.44,"t":"2026-10-06T18:45:00Z","v":21321,"vw":19.452338},{"c":19.355,"h":19.48,"l":19.33,"n":406,"o":19.48,"t":"2026-10-06T19:00:00Z","v":22733,"vw":19.384573},{"c":19.44,"h":19.45,"l":19.37,"n":641,"o":19.38,"t":"2026-10-06T19:15:00Z","v":34749,"vw":19.408017},{"c":19.63,"h":19.66,"l":19.45,"n":849,"o":19.45,"t":"2026-10-06T19:30:00Z","v":43353,"vw":19.557881},{"c":19.67,"h":19.71,"l":19.57,"n":2542,"o":19.64,"t":"2026-10-06T19:45:00Z","v":172044,"vw":19.671408},{"c":19.67,"h":19.67,"l":19.67,"n":51,"o":19.67,"t":"2026-10-06T20:00:00Z","v":136752,"vw":19.67},{"c":19.715,"h":19.715,"l":19.4001,"n":139,"o":19.49,"t":"2026-10-07T13:30:00Z","v":25351,"vw":19.548444},{"c":19.725,"h":19.75,"l":19.63,"n":113,"o":19.715,"t":"2026-10-07T13:45:00Z","v":6499,"vw":19.678733},{"c":19.545,"h":19.715,"l":19.53,"n":234,"o":19.715,"t":"2026-10-07T14:00:00Z","v":14406,"vw":19.617613},{"c":19.42,"h":19.53,"l":19.3,"n":368,"o":19.53,"t":"2026-10-07T14:15:00Z","v":32086,"vw":19.389007},{"c":19.525,"h":19.6,"l":19.39,"n":380,"o":19.39,"t":"2026-10-07T14:30:00Z","v":37270,"vw":19.479681},{"c":19.8,"h":19.8,"l":19.54,"n":375,"o":19.54,"t":"2026-10-07T14:45:00Z","v":21461,"vw":19.634869},{"c":19.8,"h":19.91,"l":19.77,"n":539,"o":19.77,"t":"2026-10-07T15:00:00Z","v":42486,"vw":19.852086},{"c":19.815,"h":19.84,"l":19.74,"n":216,"o":19.78,"t":"2026-10-07T15:15:00Z","v":12701,"vw":19.796161},{"c":19.83,"h":19.88,"l":19.815,"n":440,"o":19.815,"t":"2026-10-07T15:30:00Z","v":24499,"vw":19.843167},{"c":19.9,"h":19.9,"l":19.795,"n":405,"o":19.835,"t":"2026-10-07T15:45:00Z","v":21727,"vw":19.837001},{"c":19.84,"h":19.91,"l":19.8,"n":228,"o":19.91,"t":"2026-10-07T16:00:00Z","v":18705,"vw":19.887063},{"c":19.95,"h":19.98,"l":19.77,"n":344,"o":19.825,"t":"2026-10-07T16:15:00Z","v":22280,"vw":19.864815},{"c":19.9,"h":19.95,"l":19.84,"n":267,"o":19.95,"t":"2026-10-07T16:30:00Z","v":33650,"vw":19.915098},{"c":19.905,"h":19.92,"l":19.86,"n":257,"o":19.9,"t":"2026-10-07T16:45:00Z","v":23836,"vw":19.902097},{"c":20.01,"h":20.02,"l":19.88,"n":447,"o":19.89,"t":"2026-10-07T17:00:00Z","v":31501,"vw":19.939264},{"c":20.025,"h":20.05,"l":19.99,"n":257,"o":20.03,"t":"2026-10-07T17:15:00Z","v":9869,"vw":20.026079},{"c":19.89,"h":20.025,"l":19.89,"n":311,"o":20.025,"t":"2026-10-07T17:30:00Z","v":25491,"vw":19.965507},{"c":19.88,"h":19.9,"l":19.85,"n":150,"o":19.9,"t":"2026-10-07T17:45:00Z","v":11566,"vw":19.879498},{"c":19.855,"h":19.92,"l":19.85,"n":262,"o":19.875,"t":"2026-10-07T18:00:00Z","v":11040,"vw":19.882672},{"c":19.84,"h":19.87,"l":19.84,"n":115,"o":19.855,"t":"2026-10-07T18:15:00Z","v":5154,"vw":19.849765},{"c":19.85,"h":19.88,"l":19.825,"n":319,"o":19.858,"t":"2026-10-07T18:30:00Z","v":13191,"vw":19.858225},{"c":19.89,"h":19.9,"l":19.8,"n":393,"o":19.84,"t":"2026-10-07T18:45:00Z","v":17255,"vw":19.835212},{"c":19.895,"h":19.93,"l":19.87,"n":511,"o":19.9,"t":"2026-10-07T19:00:00Z","v":38955,"vw":19.901291},{"c":19.82,"h":19.91,"l":19.82,"n":497,"o":19.895,"t":"2026-10-07T19:15:00Z","v":34880,"vw":19.880731},{"c":19.735,"h":19.825,"l":19.67,"n":834,"o":19.825,"t":"2026-10-07T19:30:00Z","v":38085,"vw":19.724417},{"c":19.89,"h":19.94,"l":19.67,"n":3033,"o":19.735,"t":"2026-10-07T19:45:00Z","v":232146,"vw":19.850505},{"c":19.89,"h":19.89,"l":19.89,"n":42,"o":19.89,"t":"2026-10-07T20:00:00Z","v":476043,"vw":19.89},{"c":19.845,"h":20.03,"l":19.67,"n":99,"o":19.8,"t":"2026-10-08T13:30:00Z","v":13052,"vw":19.803958},{"c":19.865,"h":19.865,"l":19.85,"n":76,"o":19.85,"t":"2026-10-08T13:45:00Z","v":13508,"vw":19.863959},{"c":19.83,"h":19.985,"l":19.795,"n":369,"o":19.865,"t":"2026-10-08T14:00:00Z","v":14862,"vw":19.870276},{"c":19.91,"h":20.01,"l":19.74,"n":1011,"o":19.83,"t":"2026-10-08T14:15:00Z","v":65948,"vw":19.888786},{"c":19.76,"h":19.92,"l":19.71,"n":709,"o":19.875,"t":"2026-10-08T14:30:00Z","v":101472,"vw":19.85578},{"c":19.98,"h":19.99,"l":19.77,"n":355,"o":19.77,"t":"2026-10-08T14:45:00Z","v":17562,"vw":19.883459},{"c":20.08,"h":20.11,"l":19.96,"n":397,"o":20,"t":"2026-10-08T15:00:00Z","v":24837,"vw":20.059617},{"c":20.075,"h":20.108,"l":20.02,"n":439,"o":20.06,"t":"2026-10-08T15:15:00Z","v":28544,"vw":20.068358},{"c":20.18,"h":20.3,"l":20.08,"n":647,"o":20.09,"t":"2026-10-08T15:30:00Z","v":41012,"vw":20.154041},{"c":20.07,"h":20.17,"l":20,"n":829,"o":20.16,"t":"2026-10-08T15:45:00Z","v":74686,"vw":20.051107},{"c":19.985,"h":20.113,"l":19.98,"n":277,"o":20.04,"t":"2026-10-08T16:00:00Z","v":12150,"vw":20.039428},{"c":20.04,"h":20.2,"l":20.02,"n":241,"o":20.02,"t":"2026-10-08T16:15:00Z","v":11057,"vw":20.074626},{"c":20.0546,"h":20.08,"l":20.02,"n":172,"o":20.04,"t":"2026-10-08T16:30:00Z","v":7975,"vw":20.048738},{"c":20.085,"h":20.1,"l":19.95,"n":394,"o":20.08,"t":"2026-10-08T16:45:00Z","v":13642,"vw":20.038415},{"c":20.2,"h":20.218,"l":20.03,"n":393,"o":20.075,"t":"2026-10-08T17:00:00Z","v":19279,"vw":20.108976},{"c":20.16,"h":20.315,"l":20.155,"n":408,"o":20.2,"t":"2026-10-08T17:15:00Z","v":14034,"vw":20.238531},{"c":20.29,"h":20.29,"l":20.16,"n":336,"o":20.16,"t":"2026-10-08T17:30:00Z","v":11105,"vw":20.230996},{"c":20.28,"h":20.29,"l":20.2,"n":402,"o":20.285,"t":"2026-10-08T17:45:00Z","v":18057,"vw":20.246339},{"c":20.27,"h":20.31,"l":20.23,"n":416,"o":20.265,"t":"2026-10-08T18:00:00Z","v":16706,"vw":20.282336},{"c":20.1,"h":20.26,"l":20.06,"n":555,"o":20.26,"t":"2026-10-08T18:15:00Z","v":39017,"vw":20.107713},{"c":20.1,"h":20.21,"l":20.06,"n":665,"o":20.095,"t":"2026-10-08T18:30:00Z","v":39700,"vw":20.104511},{"c":20.14,"h":20.17,"l":20.035,"n":534,"o":20.1,"t":"2026-10-08T18:45:00Z","v":28266,"vw":20.085031},{"c":20.26,"h":20.305,"l":20.09,"n":668,"o":20.14,"t":"2026-10-08T19:00:00Z","v":49127,"vw":20.186131},{"c":20.125,"h":20.26,"l":20.115,"n":702,"o":20.26,"t":"2026-10-08T19:15:00Z","v":49218,"vw":20.204235},{"c":20.28,"h":20.32,"l":20.125,"n":911,"o":20.125,"t":"2026-10-08T19:30:00Z","v":68081,"vw":20.247586},{"c":20.3,"h":20.375,"l":20.26,"n":2465,"o":20.28,"t":"2026-10-08T19:45:00Z","v":175394,"vw":20.315974},{"c":20.31,"h":20.31,"l":20.31,"n":27,"o":20.31,"t":"2026-10-08T20:00:00Z","v":358459,"vw":20.31},{"c":20.435,"h":20.59,"l":20.28,"n":134,"o":20.53,"t":"2026-10-09T13:30:00Z","v":18432,"vw":20.505264},{"c":20.53,"h":20.53,"l":20.39,"n":123,"o":20.47,"t":"2026-10-09T13:45:00Z","v":4571,"vw":20.431062},{"c":20.68,"h":20.71,"l":20.505,"n":348,"o":20.505,"t":"2026-10-09T14:00:00Z","v":29761,"vw":20.634494},{"c":20.705,"h":20.77,"l":20.63,"n":489,"o":20.655,"t":"2026-10-09T14:15:00Z","v":31538,"vw":20.693668},{"c":20.65,"h":20.74,"l":20.6,"n":289,"o":20.705,"t":"2026-10-09T14:30:00Z","v":16839,"vw":20.687205},{"c":20.665,"h":20.81,"l":20.63,"n":321,"o":20.66,"t":"2026-10-09T14:45:00Z","v":25027,"vw":20.721573},{"c":20.635,"h":20.725,"l":20.602,"n":326,"o":20.665,"t":"2026-10-09T15:00:00Z","v":15617,"vw":20.649562},{"c":20.975,"h":20.975,"l":20.635,"n":468,"o":20.635,"t":"2026-10-09T15:15:00Z","v":33171,"vw":20.839664},{"c":20.895,"h":21.03,"l":20.895,"n":371,"o":20.975,"t":"2026-10-09T15:30:00Z","v":30771,"vw":20.993217},{"c":20.9,"h":20.97,"l":20.84,"n":583,"o":20.89,"t":"2026-10-09T15:45:00Z","v":38520,"vw":20.897847},{"c":21.025,"h":21.07,"l":20.8825,"n":459,"o":20.8825,"t":"2026-10-09T16:00:00Z","v":29199,"vw":20.975772},{"c":20.955,"h":21.04,"l":20.94,"n":470,"o":20.9685,"t":"2026-10-09T16:15:00Z","v":37236,"vw":21.000136},{"c":20.965,"h":20.985,"l":20.935,"n":350,"o":20.96,"t":"2026-10-09T16:30:00Z","v":19844,"vw":20.968387},{"c":20.9,"h":21.01,"l":20.9,"n":493,"o":20.965,"t":"2026-10-09T16:45:00Z","v":19521,"vw":20.966858},{"c":20.74,"h":20.905,"l":20.7147,"n":272,"o":20.905,"t":"2026-10-09T17:00:00Z","v":9959,"vw":20.81379},{"c":20.63,"h":20.69,"l":20.6,"n":314,"o":20.69,"t":"2026-10-09T17:15:00Z","v":12896,"vw":20.645295},{"c":20.695,"h":20.735,"l":20.63,"n":285,"o":20.65,"t":"2026-10-09T17:30:00Z","v":10424,"vw":20.680466},{"c":20.755,"h":20.755,"l":20.69,"n":266,"o":20.72,"t":"2026-10-09T17:45:00Z","v":9375,"vw":20.729702},{"c":20.71,"h":20.785,"l":20.71,"n":323,"o":20.75,"t":"2026-10-09T18:00:00Z","v":10093,"vw":20.747408},{"c":20.67,"h":20.7,"l":20.66,"n":232,"o":20.67,"t":"2026-10-09T18:15:00Z","v":11413,"vw":20.675213},{"c":20.68,"h":20.7,"l":20.66,"n":300,"o":20.675,"t":"2026-10-09T18:30:00Z","v":10477,"vw":20.682549},{"c":20.635,"h":20.725,"l":20.6247,"n":427,"o":20.67,"t":"2026-10-09T18:45:00Z","v":14689,"vw":20.675318},{"c":20.64,"h":20.7,"l":20.61,"n":420,"o":20.63,"t":"2026-10-09T19:00:00Z","v":17255,"vw":20.659955},{"c":20.645,"h":20.69,"l":20.635,"n":443,"o":20.645,"t":"2026-10-09T19:15:00Z","v":16056,"vw":20.655151},{"c":20.625,"h":20.67,"l":20.62,"n":639,"o":20.645,"t":"2026-10-09T19:30:00Z","v":30223,"vw":20.64302},{"c":20.66,"h":20.74,"l":20.5,"n":3284,"o":20.62,"t":"2026-10-09T19:45:00Z","v":271249,"vw":20.635109},{"c":20.64,"h":20.66,"l":20.64,"n":36,"o":20.66,"t":"2026-10-09T20:00:00Z","v":142467,"vw":20.640016},{"c":21.05,"h":21.05,"l":20.41,"n":355,"o":20.69,"t":"2026-10-12T13:30:00Z","v":52181,"vw":20.770107},{"c":21.065,"h":21.17,"l":20.95,"n":438,"o":21.05,"t":"2026-10-12T13:45:00Z","v":37182,"vw":21.047083},{"c":20.78,"h":21.225,"l":20.755,"n":688,"o":21.07,"t":"2026-10-12T14:00:00Z","v":87431,"vw":21.027767},{"c":20.785,"h":20.85,"l":20.7,"n":323,"o":20.75,"t":"2026-10-12T14:15:00Z","v":19345,"vw":20.770906},{"c":20.775,"h":20.87,"l":20.71,"n":422,"o":20.725,"t":"2026-10-12T14:30:00Z","v":23365,"vw":20.787211},{"c":20.94,"h":20.98,"l":20.805,"n":308,"o":20.81,"t":"2026-10-12T14:45:00Z","v":19272,"vw":20.852858},{"c":21.0026,"h":21.02,"l":20.86,"n":347,"o":20.9,"t":"2026-10-12T15:00:00Z","v":24051,"vw":20.92834},{"c":20.9,"h":21.005,"l":20.865,"n":443,"o":21,"t":"2026-10-12T15:15:00Z","v":21411,"vw":20.941999},{"c":20.87,"h":20.93,"l":20.86,"n":224,"o":20.91,"t":"2026-10-12T15:30:00Z","v":9954,"vw":20.887497},{"c":20.775,"h":20.9,"l":20.72,"n":317,"o":20.87,"t":"2026-10-12T15:45:00Z","v":42780,"vw":20.795318},{"c":20.78,"h":20.8184,"l":20.72,"n":285,"o":20.8,"t":"2026-10-12T16:00:00Z","v":18400,"vw":20.754893},{"c":20.835,"h":20.9,"l":20.76,"n":334,"o":20.7799,"t":"2026-10-12T16:15:00Z","v":17101,"vw":20.833851},{"c":20.87,"h":20.87,"l":20.815,"n":252,"o":20.82,"t":"2026-10-12T16:30:00Z","v":13506,"vw":20.838911},{"c":20.78,"h":20.91,"l":20.775,"n":506,"o":20.87,"t":"2026-10-12T16:45:00Z","v":30642,"vw":20.851968},{"c":20.8,"h":20.8,"l":20.73,"n":282,"o":20.79,"t":"2026-10-12T17:00:00Z","v":16928,"vw":20.768948},{"c":20.805,"h":20.84,"l":20.79,"n":347,"o":20.8,"t":"2026-10-12T17:15:00Z","v":14923,"vw":20.81592},{"c":20.88,"h":20.91,"l":20.76,"n":317,"o":20.8,"t":"2026-10-12T17:30:00Z","v":16180,"vw":20.843794},{"c":20.785,"h":20.89,"l":20.77,"n":228,"o":20.86,"t":"2026-10-12T17:45:00Z","v":8632,"vw":20.846537},{"c":20.795,"h":20.84,"l":20.78,"n":363,"o":20.8,"t":"2026-10-12T18:00:00Z","v":17873,"vw":20.809995},{"c":20.9,"h":20.905,"l":20.79,"n":391,"o":20.795,"t":"2026-10-12T18:15:00Z","v":17840,"vw":20.858663},{"c":20.86,"h":20.89,"l":20.8375,"n":435,"o":20.89,"t":"2026-10-12T18:30:00Z","v":21148,"vw":20.863439},{"c":20.81,"h":20.88,"l":20.81,"n":344,"o":20.845,"t":"2026-10-12T18:45:00Z","v":15553,"vw":20.851477},{"c":20.7284,"h":20.8,"l":20.7284,"n":429,"o":20.8,"t":"2026-10-12T19:00:00Z","v":19497,"vw":20.772023},{"c":20.79,"h":20.86,"l":20.74,"n":528,"o":20.74,"t":"2026-10-12T19:15:00Z","v":25759,"vw":20.792981},{"c":20.92,"h":20.92,"l":20.765,"n":825,"o":20.77,"t":"2026-10-12T19:30:00Z","v":37804,"vw":20.82356},{"c":20.86,"h":21.08,"l":20.86,"n":2637,"o":20.92,"t":"2026-10-12T19:45:00Z","v":185640,"vw":20.979679},{"c":20.86,"h":20.86,"l":20.86,"n":39,"o":20.86,"t":"2026-10-12T20:00:00Z","v":120602,"vw":20.86},{"c":20.86,"h":20.86,"l":20.86,"n":1,"o":20.86,"t":"2026-10-12T20:15:00Z","v":1988,"vw":20.86},{"c":21.05,"h":21.07,"l":20.82,"n":162,"o":20.82,"t":"2026-10-13T13:30:00Z","v":15307,"vw":20.894564},{"c":20.94,"h":21.085,"l":20.935,"n":143,"o":21.085,"t":"2026-10-13T13:45:00Z","v":8823,"vw":20.986552},{"c":21.04,"h":21.04,"l":20.9,"n":253,"o":20.94,"t":"2026-10-13T14:00:00Z","v":16582,"vw":20.978654},{"c":20.8,"h":20.95,"l":20.78,"n":389,"o":20.93,"t":"2026-10-13T14:15:00Z","v":18776,"vw":20.845739},{"c":20.935,"h":20.96,"l":20.73,"n":568,"o":20.78,"t":"2026-10-13T14:30:00Z","v":35827,"vw":20.864678},{"c":20.935,"h":21,"l":20.86,"n":309,"o":20.91,"t":"2026-10-13T14:45:00Z","v":13987,"vw":20.936944},{"c":20.94,"h":20.94,"l":20.91,"n":229,"o":20.92,"t":"2026-10-13T15:00:00Z","v":9592,"vw":20.920836},{"c":20.94,"h":20.97,"l":20.865,"n":538,"o":20.91,"t":"2026-10-13T15:15:00Z","v":25841,"vw":20.913837},{"c":20.825,"h":20.96,"l":20.82,"n":416,"o":20.935,"t":"2026-10-13T15:30:00Z","v":39807,"vw":20.897363},{"c":20.9,"h":20.94,"l":20.82,"n":429,"o":20.835,"t":"2026-10-13T15:45:00Z","v":26448,"vw":20.89106},{"c":20.78,"h":20.895,"l":20.78,"n":450,"o":20.895,"t":"2026-10-13T16:00:00Z","v":32993,"vw":20.843629},{"c":20.709,"h":20.81,"l":20.675,"n":284,"o":20.805,"t":"2026-10-13T16:15:00Z","v":12248,"vw":20.747155},{"c":20.72,"h":20.76,"l":20.695,"n":232,"o":20.695,"t":"2026-10-13T16:30:00Z","v":14063,"vw":20.734889},{"c":20.73,"h":20.73,"l":20.69,"n":258,"o":20.7133,"t":"2026-10-13T16:45:00Z","v":9009,"vw":20.70936},{"c":20.845,"h":20.86,"l":20.7,"n":404,"o":20.73,"t":"2026-10-13T17:00:00Z","v":20003,"vw":20.780547},{"c":20.77,"h":20.9,"l":20.77,"n":213,"o":20.88,"t":"2026-10-13T17:15:00Z","v":11735,"vw":20.859055},{"c":20.88,"h":20.91,"l":20.75,"n":356,"o":20.76,"t":"2026-10-13T17:30:00Z","v":17047,"vw":20.83943},{"c":20.865,"h":20.875,"l":20.81,"n":213,"o":20.875,"t":"2026-10-13T17:45:00Z","v":14289,"vw":20.822518},{"c":20.855,"h":20.91,"l":20.825,"n":354,"o":20.852,"t":"2026-10-13T18:00:00Z","v":22866,"vw":20.861993},{"c":20.85,"h":20.87,"l":20.84,"n":282,"o":20.855,"t":"2026-10-13T18:15:00Z","v":11982,"vw":20.852609},{"c":20.76,"h":20.87,"l":20.73,"n":421,"o":20.855,"t":"2026-10-13T18:30:00Z","v":24859,"vw":20.802571},{"c":20.75,"h":20.83,"l":20.74,"n":466,"o":20.75,"t":"2026-10-13T18:45:00Z","v":20273,"vw":20.783883},{"c":20.8,"h":20.84,"l":20.76,"n":396,"o":20.76,"t":"2026-10-13T19:00:00Z","v":19444,"vw":20.808466},{"c":20.835,"h":20.86,"l":20.77,"n":660,"o":20.8,"t":"2026-10-13T19:15:00Z","v":27998,"vw":20.818941},{"c":20.74,"h":20.85,"l":20.73,"n":579,"o":20.84,"t":"2026-10-13T19:30:00Z","v":38452,"vw":20.783032},{"c":20.64,"h":20.815,"l":20.58,"n":3086,"o":20.745,"t":"2026-10-13T19:45:00Z","v":261147,"vw":20.688012},{"c":20.66,"h":20.66,"l":20.66,"n":25,"o":20.66,"t":"2026-10-13T20:00:00Z","v":274946,"vw":20.66},{"c":20.5,"h":20.51,"l":20.5,"n":5,"o":20.51,"t":"2026-10-14T12:30:00Z","v":755,"vw":20.502857},{"c":20.35,"h":20.6,"l":20.14,"n":154,"o":20.3,"t":"2026-10-14T13:30:00Z","v":27032,"vw":20.430654},{"c":20.195,"h":20.38,"l":20.17,"n":543,"o":20.38,"t":"2026-10-14T13:45:00Z","v":57578,"vw":20.283796},{"c":20.28,"h":20.29,"l":20.05,"n":442,"o":20.18,"t":"2026-10-14T14:00:00Z","v":31753,"vw":20.156019},{"c":20.16,"h":20.26,"l":20.15,"n":250,"o":20.26,"t":"2026-10-14T14:15:00Z","v":22903,"vw":20.216673},{"c":19.96,"h":20.17,"l":19.8198,"n":902,"o":20.16,"t":"2026-10-14T14:30:00Z","v":197650,"vw":19.904897},{"c":19.975,"h":20.04,"l":19.89,"n":255,"o":20,"t":"2026-10-14T14:45:00Z","v":30511,"vw":19.945573},{"c":19.86,"h":19.965,"l":19.85,"n":305,"o":19.965,"t":"2026-10-14T15:00:00Z","v":22635,"vw":19.881054},{"c":19.895,"h":19.895,"l":19.81,"n":323,"o":19.88,"t":"2026-10-14T15:15:00Z","v":15837,"vw":19.85819},{"c":20,"h":20,"l":19.875,"n":256,"o":19.91,"t":"2026-10-14T15:30:00Z","v":30831,"vw":19.933534},{"c":20.08,"h":20.09,"l":19.98,"n":496,"o":20.01,"t":"2026-10-14T15:45:00Z","v":37739,"vw":20.01784},{"c":20.14,"h":20.15,"l":20.04,"n":290,"o":20.04,"t":"2026-10-14T16:00:00Z","v":17517,"vw":20.080464},{"c":20.21,"h":20.43,"l":20.145,"n":704,"o":20.145,"t":"2026-10-14T16:15:00Z","v":59315,"vw":20.283829},{"c":20.26,"h":20.32,"l":20.21,"n":399,"o":20.23,"t":"2026-10-14T16:30:00Z","v":40163,"vw":20.259192},{"c":20.16,"h":20.28,"l":20.105,"n":832,"o":20.27,"t":"2026-10-14T16:45:00Z","v":72849,"vw":20.175846},{"c":20.08,"h":20.18,"l":20.075,"n":414,"o":20.16,"t":"2026-10-14T17:00:00Z","v":28723,"vw":20.138786},{"c":20.185,"h":20.195,"l":20.075,"n":275,"o":20.08,"t":"2026-10-14T17:15:00Z","v":18547,"vw":20.160842},{"c":20.13,"h":20.1764,"l":20.07,"n":466,"o":20.16,"t":"2026-10-14T17:30:00Z","v":41014,"vw":20.113577},{"c":20.18,"h":20.2,"l":20.125,"n":318,"o":20.14,"t":"2026-10-14T17:45:00Z","v":17131,"vw":20.151447},{"c":20.26,"h":20.3,"l":20.16,"n":299,"o":20.2,"t":"2026-10-14T18:00:00Z","v":26965,"vw":20.212176},{"c":20.23,"h":20.29,"l":20.17,"n":452,"o":20.26,"t":"2026-10-14T18:15:00Z","v":34971,"vw":20.231756},{"c":20.17,"h":20.27,"l":20.11,"n":519,"o":20.25,"t":"2026-10-14T18:30:00Z","v":89058,"vw":20.220479},{"c":20.15,"h":20.22,"l":20.1,"n":840,"o":20.18,"t":"2026-10-14T18:45:00Z","v":126545,"vw":20.167618},{"c":20.16,"h":20.205,"l":20.1,"n":414,"o":20.13,"t":"2026-10-14T19:00:00Z","v":70862,"vw":20.192521},{"c":20.135,"h":20.17,"l":20.01,"n":845,"o":20.15,"t":"2026-10-14T19:15:00Z","v":59174,"vw":20.082678},{"c":20.22,"h":20.25,"l":20.09,"n":1454,"o":20.11,"t":"2026-10-14T19:30:00Z","v":141445,"vw":20.18287},{"c":20.33,"h":20.425,"l":20.22,"n":3744,"o":20.22,"t":"2026-10-14T19:45:00Z","v":413606,"vw":20.315239},{"c":20.31,"h":20.31,"l":20.31,"n":28,"o":20.31,"t":"2026-10-14T20:00:00Z","v":223285,"vw":20.31},{"c":20.05,"h":20.05,"l":20.044,"n":3,"o":20.044,"t":"2026-10-15T08:00:00Z","v":805,"vw":20.048125},{"c":20.535,"h":20.805,"l":20.53,"n":130,"o":20.67,"t":"2026-10-15T13:30:00Z","v":15088,"vw":20.654819},{"c":20.75,"h":20.86,"l":20.42,"n":530,"o":20.455,"t":"2026-10-15T13:45:00Z","v":68847,"vw":20.592665},{"c":21.015,"h":21.0599,"l":20.76,"n":715,"o":20.76,"t":"2026-10-15T14:00:00Z","v":63822,"vw":20.938483},{"c":21.07,"h":21.15,"l":20.93,"n":627,"o":21.05,"t":"2026-10-15T14:15:00Z","v":36832,"vw":21.046118},{"c":21.33,"h":21.39,"l":21.07,"n":546,"o":21.07,"t":"2026-10-15T14:30:00Z","v":23834,"vw":21.244241},{"c":20.89,"h":21.35,"l":20.86,"n":722,"o":21.35,"t":"2026-10-15T14:45:00Z","v":48469,"vw":21.079451},{"c":20.825,"h":20.92,"l":20.8,"n":446,"o":20.905,"t":"2026-10-15T15:00:00Z","v":23085,"vw":20.84976},{"c":20.72,"h":20.875,"l":20.691,"n":627,"o":20.825,"t":"2026-10-15T15:15:00Z","v":50025,"vw":20.75359},{"c":20.57,"h":20.7306,"l":20.57,"n":297,"o":20.715,"t":"2026-10-15T15:30:00Z","v":11526,"vw":20.683604},{"c":20.53,"h":20.61,"l":20.42,"n":479,"o":20.6,"t":"2026-10-15T15:45:00Z","v":31716,"vw":20.495},{"c":20.545,"h":20.57,"l":20.49,"n":484,"o":20.53,"t":"2026-10-15T16:00:00Z","v":37983,"vw":20.530956},{"c":20.575,"h":20.58,"l":20.485,"n":285,"o":20.53,"t":"2026-10-15T16:15:00Z","v":37727,"vw":20.504652},{"c":20.65,"h":20.65,"l":20.55,"n":272,"o":20.57,"t":"2026-10-15T16:30:00Z","v":11178,"vw":20.585821},{"c":20.705,"h":20.72,"l":20.61,"n":439,"o":20.65,"t":"2026-10-15T16:45:00Z","v":44117,"vw":20.637999},{"c":20.565,"h":20.6946,"l":20.53,"n":304,"o":20.69,"t":"2026-10-15T17:00:00Z","v":13460,"vw":20.608874},{"c":20.63,"h":20.63,"l":20.575,"n":290,"o":20.58,"t":"2026-10-15T17:15:00Z","v":21430,"vw":20.59691},{"c":20.675,"h":20.68,"l":20.63,"n":254,"o":20.63,"t":"2026-10-15T17:30:00Z","v":12271,"vw":20.65011},{"c":20.655,"h":20.71,"l":20.63,"n":333,"o":20.675,"t":"2026-10-15T17:45:00Z","v":16134,"vw":20.675528},{"c":20.58,"h":20.68,"l":20.56,"n":352,"o":20.64,"t":"2026-10-15T18:00:00Z","v":26355,"vw":20.624383},{"c":20.59,"h":20.61,"l":20.54,"n":338,"o":20.57,"t":"2026-10-15T18:15:00Z","v":19225,"vw":20.570198},{"c":20.62,"h":20.63,"l":20.52,"n":647,"o":20.585,"t":"2026-10-15T18:30:00Z","v":77576,"vw":20.562883},{"c":20.64,"h":20.66,"l":20.57,"n":320,"o":20.6,"t":"2026-10-15T18:45:00Z","v":17674,"vw":20.622359},{"c":20.62,"h":20.65,"l":20.6,"n":308,"o":20.65,"t":"2026-10-15T19:00:00Z","v":13384,"vw":20.618296},{"c":20.54,"h":20.67,"l":20.54,"n":636,"o":20.63,"t":"2026-10-15T19:15:00Z","v":23186,"vw":20.635034},{"c":20.53,"h":20.59,"l":20.495,"n":821,"o":20.555,"t":"2026-10-15T19:30:00Z","v":58857,"vw":20.528216},{"c":20.5,"h":20.6,"l":20.401,"n":3053,"o":20.55,"t":"2026-10-15T19:45:00Z","v":256448,"vw":20.532196},{"c":20.5,"h":20.5,"l":20.5,"n":40,"o":20.5,"t":"2026-10-15T20:00:00Z","v":205326,"vw":20.5},{"c":20.58,"h":20.5885,"l":20.58,"n":2,"o":20.5885,"t":"2026-10-15T21:30:00Z","v":233,"vw":20.583648},{"c":20.5,"h":20.5,"l":20.5,"n":2,"o":20.5,"t":"2026-10-16T09:30:00Z","v":133,"vw":20.5},{"c":20.155,"h":20.58,"l":20.13,"n":307,"o":20.5,"t":"2026-10-16T13:30:00Z","v":50463,"vw":20.364071},{"c":20.24,"h":20.31,"l":20.12,"n":230,"o":20.19,"t":"2026-10-16T13:45:00Z","v":16582,"vw":20.229576},{"c":20.2,"h":20.26,"l":20.2,"n":230,"o":20.26,"t":"2026-10-16T14:00:00Z","v":12712,"vw":20.215658},{"c":20.23,"h":20.255,"l":20.19,"n":474,"o":20.19,"t":"2026-10-16T14:15:00Z","v":37483,"vw":20.225155},{"c":20.25,"h":20.33,"l":20.24,"n":337,"o":20.26,"t":"2026-10-16T14:30:00Z","v":11325,"vw":20.269252},{"c":20.22,"h":20.34,"l":20.185,"n":338,"o":20.29,"t":"2026-10-16T14:45:00Z","v":19241,"vw":20.259202},{"c":20.2507,"h":20.31,"l":20.2,"n":642,"o":20.22,"t":"2026-10-16T15:00:00Z","v":38321,"vw":20.244754},{"c":20.3,"h":20.38,"l":20.25,"n":326,"o":20.28,"t":"2026-10-16T15:15:00Z","v":11395,"vw":20.308347},{"c":20.32,"h":20.37,"l":20.23,"n":472,"o":20.33,"t":"2026-10-16T15:30:00Z","v":21064,"vw":20.283665},{"c":20.395,"h":20.445,"l":20.34,"n":362,"o":20.36,"t":"2026-10-16T15:45:00Z","v":22041,"vw":20.401353},{"c":20.59,"h":20.61,"l":20.35,"n":694,"o":20.365,"t":"2026-10-16T16:00:00Z","v":30419,"vw":20.512172},{"c":20.595,"h":20.62,"l":20.52,"n":532,"o":20.62,"t":"2026-10-16T16:15:00Z","v":44555,"vw":20.555508},{"c":20.575,"h":20.64,"l":20.56,"n":437,"o":20.595,"t":"2026-10-16T16:30:00Z","v":19411,"vw":20.592834},{"c":20.45,"h":20.59,"l":20.42,"n":541,"o":20.59,"t":"2026-10-16T16:45:00Z","v":22109,"vw":20.519269},{"c":20.51,"h":20.51,"l":20.41,"n":299,"o":20.44,"t":"2026-10-16T17:00:00Z","v":9042,"vw":20.45148},{"c":20.54,"h":20.54,"l":20.465,"n":294,"o":20.47,"t":"2026-10-16T17:15:00Z","v":13127,"vw":20.502627},{"c":20.62,"h":20.62,"l":20.505,"n":368,"o":20.505,"t":"2026-10-16T17:30:00Z","v":8273,"vw":20.551888},{"c":20.6,"h":20.615,"l":20.53,"n":397,"o":20.615,"t":"2026-10-16T17:45:00Z","v":11580,"vw":20.578014},{"c":20.49,"h":20.57,"l":20.4716,"n":394,"o":20.57,"t":"2026-10-16T18:00:00Z","v":10555,"vw":20.524184},{"c":20.49,"h":20.51,"l":20.44,"n":425,"o":20.48,"t":"2026-10-16T18:15:00Z","v":11485,"vw":20.474753},{"c":20.48,"h":20.4985,"l":20.445,"n":301,"o":20.475,"t":"2026-10-16T18:30:00Z","v":8506,"vw":20.464259},{"c":20.48,"h":20.49,"l":20.43,"n":292,"o":20.49,"t":"2026-10-16T18:45:00Z","v":8166,"vw":20.45822},{"c":20.5,"h":20.53,"l":20.45,"n":531,"o":20.475,"t":"2026-10-16T19:00:00Z","v":16517,"vw":20.49499},{"c":20.58,"h":20.61,"l":20.521,"n":767,"o":20.53,"t":"2026-10-16T19:15:00Z","v":28673,"vw":20.5533},{"c":20.54,"h":20.6,"l":20.48,"n":775,"o":20.598,"t":"2026-10-16T19:30:00Z","v":23413,"vw":20.53643},{"c":20.58,"h":20.62,"l":20.48,"n":2676,"o":20.559,"t":"2026-10-16T19:45:00Z","v":167129,"vw":20.549056},{"c":20.58,"h":20.58,"l":20.58,"n":33,"o":20.58,"t":"2026-10-16T20:00:00Z","v":173094,"vw":20.58},{"c":20.53,"h":20.74,"l":20.37,"n":146,"o":20.63,"t":"2026-10-19T13:30:00Z","v":13022,"vw":20.573849},{"c":20.535,"h":20.65,"l":20.53,"n":212,"o":20.563,"t":"2026-10-19T13:45:00Z","v":9402,"vw":20.582056},{"c":20.6499,"h":20.674,"l":20.56,"n":157,"o":20.56,"t":"2026-10-19T14:00:00Z","v":8457,"vw":20.616334},{"c":20.6753,"h":20.73,"l":20.52,"n":447,"o":20.64,"t":"2026-10-19T14:15:00Z","v":25569,"vw":20.593663},{"c":20.607,"h":20.65,"l":20.54,"n":460,"o":20.65,"t":"2026-10-19T14:30:00Z","v":22350,"vw":20.58801},{"c":20.62,"h":20.64,"l":20.58,"n":236,"o":20.59,"t":"2026-10-19T14:45:00Z","v":11089,"vw":20.610325},{"c":20.745,"h":20.76,"l":20.62,"n":365,"o":20.625,"t":"2026-10-19T15:00:00Z","v":22122,"vw":20.687379},{"c":20.765,"h":20.86,"l":20.72,"n":381,"o":20.75,"t":"2026-10-19T15:15:00Z","v":20338,"vw":20.780638},{"c":20.805,"h":20.83,"l":20.74,"n":359,"o":20.77,"t":"2026-10-19T15:30:00Z","v":15698,"vw":20.795913},{"c":20.77,"h":20.79,"l":20.74,"n":159,"o":20.77,"t":"2026-10-19T15:45:00Z","v":6219,"vw":20.760026},{"c":20.73,"h":20.785,"l":20.72,"n":366,"o":20.7568,"t":"2026-10-19T16:00:00Z","v":17535,"vw":20.752981},{"c":20.66,"h":20.74,"l":20.645,"n":171,"o":20.715,"t":"2026-10-19T16:15:00Z","v":6546,"vw":20.691919},{"c":20.715,"h":20.78,"l":20.62,"n":415,"o":20.64,"t":"2026-10-19T16:30:00Z","v":20365,"vw":20.697029},{"c":20.71,"h":20.74,"l":20.7,"n":295,"o":20.705,"t":"2026-10-19T16:45:00Z","v":13047,"vw":20.711157},{"c":20.765,"h":20.8,"l":20.7,"n":455,"o":20.7,"t":"2026-10-19T17:00:00Z","v":25587,"vw":20.736307},{"c":20.79,"h":20.79,"l":20.75,"n":369,"o":20.76,"t":"2026-10-19T17:15:00Z","v":11945,"vw":20.769557},{"c":20.84,"h":20.85,"l":20.75,"n":613,"o":20.775,"t":"2026-10-19T17:30:00Z","v":25985,"vw":20.785353},{"c":20.81,"h":20.87,"l":20.8,"n":417,"o":20.82,"t":"2026-10-19T17:45:00Z","v":14648,"vw":20.827539},{"c":20.82,"h":20.85,"l":20.77,"n":259,"o":20.77,"t":"2026-10-19T18:00:00Z","v":8423,"vw":20.807201},{"c":20.81,"h":20.84,"l":20.778,"n":246,"o":20.825,"t":"2026-10-19T18:15:00Z","v":6721,"vw":20.810844},{"c":20.85,"h":20.86,"l":20.79,"n":390,"o":20.805,"t":"2026-10-19T18:30:00Z","v":10413,"vw":20.826994},{"c":20.8535,"h":20.88,"l":20.84,"n":463,"o":20.87,"t":"2026-10-19T18:45:00Z","v":21263,"vw":20.854683},{"c":20.84,"h":20.88,"l":20.83,"n":481,"o":20.86,"t":"2026-10-19T19:00:00Z","v":19504,"vw":20.849936},{"c":20.76,"h":20.89,"l":20.75,"n":1364,"o":20.835,"t":"2026-10-19T19:15:00Z","v":64387,"vw":20.826893},{"c":20.86,"h":20.86,"l":20.741,"n":1056,"o":20.765,"t":"2026-10-19T19:30:00Z","v":47199,"vw":20.800562},{"c":20.82,"h":20.96,"l":20.75,"n":3565,"o":20.86,"t":"2026-10-19T19:45:00Z","v":257298,"vw":20.817811},{"c":20.81,"h":20.82,"l":20.81,"n":37,"o":20.82,"t":"2026-10-19T20:00:00Z","v":309660,"vw":20.810236},{"c":20.91,"h":20.96,"l":20.77,"n":198,"o":20.91,"t":"2026-10-20T13:30:00Z","v":24666,"vw":20.876569},{"c":21.36,"h":21.36,"l":20.91,"n":597,"o":20.91,"t":"2026-10-20T13:45:00Z","v":48887,"vw":21.095012},{"c":21.22,"h":21.35,"l":21.153,"n":530,"o":21.32,"t":"2026-10-20T14:00:00Z","v":34425,"vw":21.254463},{"c":21.36,"h":21.42,"l":21.17,"n":589,"o":21.25,"t":"2026-10-20T14:15:00Z","v":46798,"vw":21.247284},{"c":21.2449,"h":21.435,"l":21.16,"n":429,"o":21.4,"t":"2026-10-20T14:30:00Z","v":13192,"vw":21.303174},{"c":20.995,"h":21.26,"l":20.93,"n":586,"o":21.26,"t":"2026-10-20T14:45:00Z","v":25614,"vw":21.087168},{"c":21.04,"h":21.11,"l":20.995,"n":638,"o":20.995,"t":"2026-10-20T15:00:00Z","v":24973,"vw":21.082517},{"c":21.02,"h":21.1,"l":21,"n":410,"o":21.04,"t":"2026-10-20T15:15:00Z","v":14356,"vw":21.055508},{"c":21.01,"h":21.0199,"l":20.9,"n":491,"o":21,"t":"2026-10-20T15:30:00Z","v":26652,"vw":20.971448},{"c":20.91,"h":21.01,"l":20.89,"n":467,"o":21.01,"t":"2026-10-20T15:45:00Z","v":23911,"vw":20.945906},{"c":20.915,"h":20.98,"l":20.88,"n":414,"o":20.895,"t":"2026-10-20T16:00:00Z","v":51292,"vw":20.948444},{"c":20.9,"h":20.94,"l":20.835,"n":516,"o":20.9,"t":"2026-10-20T16:15:00Z","v":44149,"vw":20.907794},{"c":20.92,"h":20.98,"l":20.9,"n":425,"o":20.94,"t":"2026-10-20T16:30:00Z","v":21430,"vw":20.948572},{"c":20.86,"h":20.96,"l":20.85,"n":641,"o":20.92,"t":"2026-10-20T16:45:00Z","v":22843,"vw":20.910977},{"c":20.855,"h":20.86,"l":20.83,"n":428,"o":20.83,"t":"2026-10-20T17:00:00Z","v":20760,"vw":20.845187},{"c":20.86,"h":20.9,"l":20.82,"n":502,"o":20.84,"t":"2026-10-20T17:15:00Z","v":22745,"vw":20.863376},{"c":20.825,"h":20.9,"l":20.8,"n":464,"o":20.86,"t":"2026-10-20T17:30:00Z","v":18555,"vw":20.849419},{"c":20.98,"h":20.98,"l":20.83,"n":736,"o":20.84,"t":"2026-10-20T17:45:00Z","v":48689,"vw":20.898225},{"c":20.9,"h":21.01,"l":20.9,"n":338,"o":20.99,"t":"2026-10-20T18:00:00Z","v":18178,"vw":20.970676},{"c":20.87,"h":20.93,"l":20.87,"n":426,"o":20.88,"t":"2026-10-20T18:15:00Z","v":11024,"vw":20.907418},{"c":20.75,"h":20.87,"l":20.75,"n":323,"o":20.86,"t":"2026-10-20T18:30:00Z","v":13160,"vw":20.821567},{"c":20.85,"h":20.87,"l":20.765,"n":443,"o":20.765,"t":"2026-10-20T18:45:00Z","v":16733,"vw":20.830227},{"c":20.81,"h":20.8699,"l":20.74,"n":564,"o":20.84,"t":"2026-10-20T19:00:00Z","v":21522,"vw":20.81177},{"c":20.805,"h":20.83,"l":20.77,"n":701,"o":20.81,"t":"2026-10-20T19:15:00Z","v":34720,"vw":20.810962},{"c":20.635,"h":20.8,"l":20.62,"n":797,"o":20.8,"t":"2026-10-20T19:30:00Z","v":27440,"vw":20.721782},{"c":20.59,"h":20.72,"l":20.48,"n":3835,"o":20.65,"t":"2026-10-20T19:45:00Z","v":330562,"vw":20.586079},{"c":20.59,"h":20.59,"l":20.59,"n":29,"o":20.59,"t":"2026-10-20T20:00:00Z","v":192149,"vw":20.59},{"c":20.76,"h":20.76,"l":20.76,"n":1,"o":20.76,"t":"2026-10-21T09:15:00Z","v":200,"vw":20.76},{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-10-21T10:15:00Z","v":199,"vw":20.6},{"c":20.535,"h":20.685,"l":20.161,"n":275,"o":20.5,"t":"2026-10-21T13:30:00Z","v":55146,"vw":20.369357},{"c":20.6875,"h":20.74,"l":20.495,"n":544,"o":20.54,"t":"2026-10-21T13:45:00Z","v":27199,"vw":20.640583},{"c":20.67,"h":20.77,"l":20.62,"n":863,"o":20.7,"t":"2026-10-21T14:00:00Z","v":37679,"vw":20.692909},{"c":20.73,"h":20.76,"l":20.67,"n":312,"o":20.68,"t":"2026-10-21T14:15:00Z","v":15589,"vw":20.722164},{"c":20.84,"h":20.89,"l":20.725,"n":286,"o":20.725,"t":"2026-10-21T14:30:00Z","v":14764,"vw":20.831358},{"c":20.69,"h":20.85,"l":20.66,"n":678,"o":20.85,"t":"2026-10-21T14:45:00Z","v":44637,"vw":20.741306},{"c":20.65,"h":20.68,"l":20.61,"n":294,"o":20.65,"t":"2026-10-21T15:00:00Z","v":24612,"vw":20.64115},{"c":20.64,"h":20.69,"l":20.595,"n":321,"o":20.665,"t":"2026-10-21T15:15:00Z","v":14427,"vw":20.647148},{"c":20.7,"h":20.72,"l":20.62,"n":205,"o":20.66,"t":"2026-10-21T15:30:00Z","v":9708,"vw":20.678845},{"c":20.605,"h":20.72,"l":20.59,"n":627,"o":20.685,"t":"2026-10-21T15:45:00Z","v":57123,"vw":20.624163},{"c":20.67,"h":20.67,"l":20.6,"n":355,"o":20.6,"t":"2026-10-21T16:00:00Z","v":15246,"vw":20.636905},{"c":20.7,"h":20.7,"l":20.645,"n":207,"o":20.68,"t":"2026-10-21T16:15:00Z","v":10432,"vw":20.666834},{"c":20.71,"h":20.82,"l":20.69,"n":541,"o":20.7,"t":"2026-10-21T16:30:00Z","v":50024,"vw":20.724858},{"c":20.72,"h":20.75,"l":20.68,"n":166,"o":20.74,"t":"2026-10-21T16:45:00Z","v":6936,"vw":20.716791},{"c":20.72,"h":20.75,"l":20.675,"n":487,"o":20.71,"t":"2026-10-21T17:00:00Z","v":27034,"vw":20.705759},{"c":20.72,"h":20.73,"l":20.69,"n":124,"o":20.72,"t":"2026-10-21T17:15:00Z","v":6174,"vw":20.705909},{"c":20.76,"h":20.78,"l":20.7,"n":371,"o":20.7,"t":"2026-10-21T17:30:00Z","v":11547,"vw":20.743961},{"c":20.8,"h":20.81,"l":20.75,"n":354,"o":20.755,"t":"2026-10-21T17:45:00Z","v":13192,"vw":20.771998},{"c":20.82,"h":20.82,"l":20.785,"n":325,"o":20.805,"t":"2026-10-21T18:00:00Z","v":12999,"vw":20.806236},{"c":20.84,"h":20.88,"l":20.79,"n":519,"o":20.84,"t":"2026-10-21T18:15:00Z","v":23197,"vw":20.833892},{"c":20.83,"h":20.87,"l":20.83,"n":566,"o":20.86,"t":"2026-10-21T18:30:00Z","v":23952,"vw":20.848691},{"c":20.62,"h":20.87,"l":20.62,"n":548,"o":20.83,"t":"2026-10-21T18:45:00Z","v":22791,"vw":20.784313},{"c":20.65,"h":20.69,"l":20.59,"n":639,"o":20.62,"t":"2026-10-21T19:00:00Z","v":37174,"vw":20.640926},{"c":20.76,"h":20.83,"l":20.63,"n":856,"o":20.65,"t":"2026-10-21T19:15:00Z","v":50331,"vw":20.734539},{"c":20.85,"h":20.86,"l":20.74,"n":956,"o":20.76,"t":"2026-10-21T19:30:00Z","v":46594,"vw":20.791345},{"c":20.8,"h":20.87,"l":20.775,"n":2761,"o":20.85,"t":"2026-10-21T19:45:00Z","v":184383,"vw":20.818079},{"c":20.8,"h":20.8,"l":20.8,"n":26,"o":20.8,"t":"2026-10-21T20:00:00Z","v":149978,"vw":20.8},{"c":20.708,"h":21.41,"l":20.62,"n":234,"o":20.8,"t":"2026-10-22T13:30:00Z","v":21683,"vw":20.771295},{"c":20.815,"h":20.83,"l":20.63,"n":321,"o":20.713,"t":"2026-10-22T13:45:00Z","v":15789,"vw":20.755015},{"c":20.575,"h":20.85,"l":20.575,"n":252,"o":20.8,"t":"2026-10-22T14:00:00Z","v":18466,"vw":20.735338},{"c":20.48,"h":20.56,"l":20.4,"n":1025,"o":20.51,"t":"2026-10-22T14:15:00Z","v":91293,"vw":20.459874},{"c":20.6,"h":20.6,"l":20.435,"n":769,"o":20.475,"t":"2026-10-22T14:30:00Z","v":81865,"vw":20.50919},{"c":20.31,"h":20.69,"l":20.27,"n":1118,"o":20.6,"t":"2026-10-22T14:45:00Z","v":91996,"vw":20.565497},{"c":20.195,"h":20.28,"l":20.135,"n":516,"o":20.25,"t":"2026-10-22T15:00:00Z","v":30093,"vw":20.199872},{"c":20.36,"h":20.4299,"l":20.2,"n":325,"o":20.2,"t":"2026-10-22T15:15:00Z","v":14856,"vw":20.299976},{"c":20.65,"h":20.67,"l":20.32,"n":919,"o":20.365,"t":"2026-10-22T15:30:00Z","v":83266,"vw":20.569739},{"c":21.05,"h":21.07,"l":20.575,"n":1079,"o":20.65,"t":"2026-10-22T15:45:00Z","v":104822,"vw":20.792444},{"c":21.24,"h":21.32,"l":21.02,"n":902,"o":21.06,"t":"2026-10-22T16:00:00Z","v":114646,"vw":21.257585},{"c":21.2423,"h":21.31,"l":21.16,"n":293,"o":21.25,"t":"2026-10-22T16:15:00Z","v":28965,"vw":21.217456},{"c":21.32,"h":21.4,"l":21.13,"n":454,"o":21.16,"t":"2026-10-22T16:30:00Z","v":29531,"vw":21.255158},{"c":21.25,"h":21.32,"l":21.16,"n":393,"o":21.3,"t":"2026-10-22T16:45:00Z","v":20646,"vw":21.265921},{"c":21.245,"h":21.34,"l":21.1865,"n":434,"o":21.24,"t":"2026-10-22T17:00:00Z","v":19824,"vw":21.289344},{"c":21.29,"h":21.3,"l":21.17,"n":321,"o":21.225,"t":"2026-10-22T17:15:00Z","v":13600,"vw":21.252745},{"c":21.2313,"h":21.3076,"l":21.19,"n":237,"o":21.25,"t":"2026-10-22T17:30:00Z","v":13238,"vw":21.234434},{"c":21.275,"h":21.29,"l":21.21,"n":237,"o":21.21,"t":"2026-10-22T17:45:00Z","v":11810,"vw":21.267787},{"c":21.32,"h":21.32,"l":21.21,"n":327,"o":21.24,"t":"2026-10-22T18:00:00Z","v":14149,"vw":21.249166},{"c":21.235,"h":21.36,"l":21.235,"n":393,"o":21.28,"t":"2026-10-22T18:15:00Z","v":20369,"vw":21.308752},{"c":21.24,"h":21.24,"l":21.16,"n":388,"o":21.21,"t":"2026-10-22T18:30:00Z","v":19108,"vw":21.199495},{"c":21.175,"h":21.26,"l":21.16,"n":540,"o":21.25,"t":"2026-10-22T18:45:00Z","v":32069,"vw":21.216164},{"c":21.22,"h":21.22,"l":21.12,"n":417,"o":21.15,"t":"2026-10-22T19:00:00Z","v":14376,"vw":21.178293},{"c":21.59,"h":21.71,"l":21.215,"n":1028,"o":21.22,"t":"2026-10-22T19:15:00Z","v":76004,"vw":21.493933},{"c":21.4,"h":21.615,"l":21.4,"n":1101,"o":21.615,"t":"2026-10-22T19:30:00Z","v":59580,"vw":21.502568},{"c":21.665,"h":21.69,"l":21.39,"n":3417,"o":21.4,"t":"2026-10-22T19:45:00Z","v":248148,"vw":21.620881},{"c":21.66,"h":21.67,"l":21.66,"n":49,"o":21.67,"t":"2026-10-22T20:00:00Z","v":197200,"vw":21.660166},{"c":21.49,"h":21.49,"l":21.49,"n":1,"o":21.49,"t":"2026-10-22T20:45:00Z","v":135,"vw":21.49},{"c":21.551,"h":21.551,"l":21.49,"n":2,"o":21.49,"t":"2026-10-22T22:00:00Z","v":200,"vw":21.5205}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.19246564817086534,"strike":28.875572530485577,"iv":0.7209848295586125,"gamma":0.03970525427734597,"theta":-0.013419060858683574,"vega":0.010392049790248686,"rho":0.001530553801274913,"breakevenPct":34.20146896886631},{"delta":0.15,"premium":0.3037224264705882,"strike":27.21277573529412,"iv":0.7076768382352941,"gamma":0.0546547794117647,"theta":-0.01773189338235294,"vega":0.013854871323529411,"rho":0.0023100744880964114,"breakevenPct":27.038310996143604},{"delta":0.2,"premium":0.41861213235294126,"strike":26.063878676470587,"iv":0.6791841911764706,"gamma":0.06807389705882354,"theta":-0.020259466911764706,"vega":0.01647435661764706,"rho":0.0030563476272615644,"breakevenPct":22.264500502417025},{"delta":0.25,"premium":0.537540906965872,"strike":24.95675549322113,"iv":0.6529349228611501,"gamma":0.08084076671341749,"theta":-0.022710705937353904,"vega":0.01898475923328658,"rho":0.0037996647634812785,"breakevenPct":17.70219944684673},{"delta":0.3,"premium":0.7070126227208976,"strike":24.372370266479663,"iv":0.6547582047685835,"gamma":0.08544572230014025,"theta":-0.02420673211781206,"vega":0.02013015427769986,"rho":0.004505991916897265,"breakevenPct":15.7866246038807},{"delta":0.35,"premium":0.8764843384759233,"strike":23.787985039738196,"iv":0.6565814866760168,"gamma":0.09005067788686302,"theta":-0.02570275829827022,"vega":0.021275549322113136,"rho":0.005212319070313251,"breakevenPct":13.871049760914673},{"delta":0.4,"premium":1.0459560542309492,"strike":23.20359981299673,"iv":0.6584047685834502,"gamma":0.09465563347358578,"theta":-0.02719878447872838,"vega":0.022420944366526415,"rho":0.005918646223729238,"breakevenPct":11.955474917948642},{"delta":0.45,"premium":1.2154277699859748,"strike":22.61921458625526,"iv":0.6602280504908835,"gamma":0.09926058906030855,"theta":-0.028694810659186536,"vega":0.023566339410939694,"rho":0.006624973377145224,"breakevenPct":10.039900074982611},{"delta":0.5,"premium":1.4735955056179775,"strike":22.085934248855597,"iv":0.6663472326258842,"gamma":0.09740091552226383,"theta":-0.02870187265917603,"vega":0.023303121098626717,"rho":0.007267956871020701,"breakevenPct":8.769758792583447},{"delta":0.55,"premium":1.754494382022472,"strike":21.565751144402828,"iv":0.6735673741156887,"gamma":0.09388447773616312,"theta":-0.028327340823970037,"vega":0.022678901373283395,"rho":0.007894706562702379,"breakevenPct":7.66503013123408},{"delta":0.6,"premium":2.035393258426966,"strike":21.045568039950062,"iv":0.6807875156054931,"gamma":0.09036803995006243,"theta":-0.027952808988764045,"vega":0.022054681647940076,"rho":0.008521456254384056,"breakevenPct":6.560301469884716},{"delta":0.65,"premium":2.3162921348314605,"strike":20.525384935497296,"iv":0.6880076570952975,"gamma":0.08685160216396172,"theta":-0.02757827715355805,"vega":0.021430461922596754,"rho":0.009148205946065734,"breakevenPct":5.455572808535349},{"delta":0.7,"premium":2.597191011235955,"strike":20.005201831044527,"iv":0.695227798585102,"gamma":0.08333516437786101,"theta":-0.027203745318352058,"vega":0.02080624219725343,"rho":0.00977495563774741,"breakevenPct":4.350844147185984},{"delta":0.75,"premium":3.1277777777777778,"strike":19.305555555555557,"iv":0.7054111111111111,"gamma":0.07291111111111112,"theta":-0.02447777777777778,"vega":0.018383333333333335,"rho":0.01021832977295566,"breakevenPct":3.5703293321021894},{"delta":0.8,"premium":3.6608866442199774,"strike":18.604096520763186,"iv":0.715624354657688,"gamma":0.06241728395061728,"theta":-0.021728058361391692,"vega":0.01594225589225589,"rho":0.01065985162981569,"breakevenPct":2.7930894043544106},{"delta":0.85,"premium":4.193995510662177,"strike":17.90263748597082,"iv":0.7258375982042649,"gamma":0.05192345679012347,"theta":-0.018978338945005613,"vega":0.013501178451178455,"rho":0.011101373486675722,"breakevenPct":2.015849476606634},{"delta":0.9,"premium":6.680160291357499,"strike":15.319839708642501,"iv":1.1006346600640113,"gamma":0.03494612239717289,"theta":-0.018797010944800366,"vega":0.010345998701003632,"rho":0.010027290696038324,"breakevenPct":1.5697137580794083}],"put":[{"delta":0.1,"premium":0.2338833051904916,"strike":16.814721753174858,"iv":0.7633915451968711,"gamma":0.038652866052078336,"theta":-0.013504885304503526,"vega":0.010382789484481889,"rho":-0.001971573294780593,"breakevenPct":23.449499316784998},{"delta":0.15,"premium":0.3796511627906977,"strike":17.936046511627907,"iv":0.7164290697674419,"gamma":0.05237558139534884,"theta":-0.01674418604651163,"vega":0.01345232558139535,"rho":-0.0029656243528205163,"breakevenPct":18.94554317249672},{"delta":0.2,"premium":0.545764119601329,"strike":18.628183831672203,"iv":0.7085387043189368,"gamma":0.06281301218161683,"theta":-0.019512735326688818,"vega":0.015916334440753046,"rho":-0.003958120506459783,"breakevenPct":16.516991172341292},{"delta":0.25,"premium":0.7118770764119602,"strike":19.320321151716502,"iv":0.7006483388704319,"gamma":0.07325044296788483,"theta":-0.022281284606866004,"vega":0.018380343300110742,"rho":-0.004950616660099048,"breakevenPct":14.088439172185868},{"delta":0.3,"premium":0.879428391959799,"strike":20.009422110552762,"iv":0.6928219849246231,"gamma":0.08355653266331659,"theta":-0.025007914572864325,"vega":0.020811306532663314,"rho":-0.0059439952067020805,"breakevenPct":11.680546082211613},{"delta":0.35,"premium":1.1254501675041875,"strike":20.53287269681742,"iv":0.6884878140703518,"gamma":0.08669723618090452,"theta":-0.025447613065326634,"vega":0.021439447236180905,"rho":-0.00698551319166169,"breakevenPct":10.39971131434334},{"delta":0.4,"premium":1.3714719430485762,"strike":21.056323283082076,"iv":0.6841536432160804,"gamma":0.08983793969849246,"theta":-0.025887311557788947,"vega":0.022067587939698492,"rho":-0.0080270311766213,"breakevenPct":9.118876546475068},{"delta":0.45,"premium":1.6174937185929648,"strike":21.579773869346734,"iv":0.6798194723618091,"gamma":0.0929786432160804,"theta":-0.026327010050251256,"vega":0.022695728643216083,"rho":-0.009068549161580907,"breakevenPct":7.8380417786067955},{"delta":0.5,"premium":1.863515494137353,"strike":22.10322445561139,"iv":0.6754853015075377,"gamma":0.09611934673366834,"theta":-0.02676670854271357,"vega":0.02332386934673367,"rho":-0.010110067146540516,"breakevenPct":6.557207010738523},{"delta":0.55,"premium":2.149133895131086,"strike":22.641619850187265,"iv":0.6714012640449438,"gamma":0.09746334269662922,"theta":-0.026709129213483146,"vega":0.02352808988764045,"rho":-0.011181044707520071,"breakevenPct":5.390184879703698},{"delta":0.6,"premium":2.5587780898876398,"strike":23.226825842696627,"iv":0.668100702247191,"gamma":0.09317963483146068,"theta":-0.025093960674157305,"vega":0.022404494382022473,"rho":-0.012344296477686065,"breakevenPct":4.579650264039762},{"delta":0.65,"premium":2.9684222846441948,"strike":23.812031835205993,"iv":0.6648001404494382,"gamma":0.08889592696629213,"theta":-0.02347879213483146,"vega":0.021280898876404494,"rho":-0.013507548247852061,"breakevenPct":3.7691156483758217},{"delta":0.7,"premium":3.378066479400749,"strike":24.397237827715355,"iv":0.6614995786516854,"gamma":0.0846122191011236,"theta":-0.021863623595505616,"vega":0.020157303370786517,"rho":-0.014670800018018054,"breakevenPct":2.9585810327118844},{"delta":0.75,"premium":3.787710674157304,"strike":24.98244382022472,"iv":0.6581990168539326,"gamma":0.08032851123595505,"theta":-0.020248455056179775,"vega":0.019033707865168538,"rho":-0.01583405178818405,"breakevenPct":2.1480464170479454},{"delta":0.8,"premium":5.532142857142859,"strike":26.804315476190478,"iv":0.7820925595238097,"gamma":0.06049687499999997,"theta":-0.020705208333333332,"vega":0.016690476190476186,"rho":-0.018037803271405115,"breakevenPct":1.7905234577672238},{"delta":0.85,"premium":9.633730093460239,"strike":30.94742056075027,"iv":1.0620203702791033,"gamma":0.035855648311140784,"theta":-0.02305933092330492,"vega":0.013843355589866435,"rho":-0.02212110652258476,"breakevenPct":1.5988436413202596},{"delta":0.9,"premium":12.681293597403021,"strike":34.18129359740302,"iv":1.1123094844965042,"gamma":0.02638896599607245,"theta":-0.01658164767360161,"vega":0.01065438094299634,"rho":-0.025410016868392622,"breakevenPct":0.7386888273314873}]},"raw":{"call":[{"delta":0.1,"premium":0.19246564817086534,"strike":28.875572530485577,"iv":0.7209848295586125,"gamma":0.03970525427734597,"theta":-0.013419060858683574,"vega":0.010392049790248686,"rho":0.001530553801274913,"breakevenPct":34.20146896886631},{"delta":0.15,"premium":0.3037224264705882,"strike":27.21277573529412,"iv":0.7076768382352941,"gamma":0.0546547794117647,"theta":-0.01773189338235294,"vega":0.013854871323529411,"rho":0.0023100744880964114,"breakevenPct":27.038310996143604},{"delta":0.2,"premium":0.41861213235294126,"strike":26.063878676470587,"iv":0.6791841911764706,"gamma":0.06807389705882354,"theta":-0.020259466911764706,"vega":0.01647435661764706,"rho":0.0030563476272615644,"breakevenPct":22.264500502417025},{"delta":0.25,"premium":0.537540906965872,"strike":24.95675549322113,"iv":0.6529349228611501,"gamma":0.08084076671341749,"theta":-0.022710705937353904,"vega":0.01898475923328658,"rho":0.0037996647634812785,"breakevenPct":17.70219944684673},{"delta":0.3,"premium":0.7070126227208976,"strike":24.372370266479663,"iv":0.6547582047685835,"gamma":0.08544572230014025,"theta":-0.02420673211781206,"vega":0.02013015427769986,"rho":0.004505991916897265,"breakevenPct":15.7866246038807},{"delta":0.35,"premium":0.8764843384759233,"strike":23.787985039738196,"iv":0.6565814866760168,"gamma":0.09005067788686302,"theta":-0.02570275829827022,"vega":0.021275549322113136,"rho":0.005212319070313251,"breakevenPct":13.871049760914673},{"delta":0.4,"premium":1.0459560542309492,"strike":23.20359981299673,"iv":0.6584047685834502,"gamma":0.09465563347358578,"theta":-0.02719878447872838,"vega":0.022420944366526415,"rho":0.005918646223729238,"breakevenPct":11.955474917948642},{"delta":0.45,"premium":1.2154277699859748,"strike":22.61921458625526,"iv":0.6602280504908835,"gamma":0.09926058906030855,"theta":-0.028694810659186536,"vega":0.023566339410939694,"rho":0.006624973377145224,"breakevenPct":10.039900074982611},{"delta":0.5,"premium":1.4735955056179775,"strike":22.085934248855597,"iv":0.6663472326258842,"gamma":0.09740091552226383,"theta":-0.02870187265917603,"vega":0.023303121098626717,"rho":0.007267956871020701,"breakevenPct":8.769758792583447},{"delta":0.55,"premium":1.754494382022472,"strike":21.565751144402828,"iv":0.6735673741156887,"gamma":0.09388447773616312,"theta":-0.028327340823970037,"vega":0.022678901373283395,"rho":0.007894706562702379,"breakevenPct":7.66503013123408},{"delta":0.6,"premium":2.035393258426966,"strike":21.045568039950062,"iv":0.6807875156054931,"gamma":0.09036803995006243,"theta":-0.027952808988764045,"vega":0.022054681647940076,"rho":0.008521456254384056,"breakevenPct":6.560301469884716},{"delta":0.65,"premium":2.3162921348314605,"strike":20.525384935497296,"iv":0.6880076570952975,"gamma":0.08685160216396172,"theta":-0.02757827715355805,"vega":0.021430461922596754,"rho":0.009148205946065734,"breakevenPct":5.455572808535349},{"delta":0.7,"premium":2.597191011235955,"strike":20.005201831044527,"iv":0.695227798585102,"gamma":0.08333516437786101,"theta":-0.027203745318352058,"vega":0.02080624219725343,"rho":0.00977495563774741,"breakevenPct":4.350844147185984},{"delta":0.75,"premium":3.1277777777777778,"strike":19.305555555555557,"iv":0.7054111111111111,"gamma":0.07291111111111112,"theta":-0.02447777777777778,"vega":0.018383333333333335,"rho":0.01021832977295566,"breakevenPct":3.5703293321021894},{"delta":0.8,"premium":3.6608866442199774,"strike":18.604096520763186,"iv":0.715624354657688,"gamma":0.06241728395061728,"theta":-0.021728058361391692,"vega":0.01594225589225589,"rho":0.01065985162981569,"breakevenPct":2.7930894043544106},{"delta":0.85,"premium":4.193995510662177,"strike":17.90263748597082,"iv":0.7258375982042649,"gamma":0.05192345679012347,"theta":-0.018978338945005613,"vega":0.013501178451178455,"rho":0.011101373486675722,"breakevenPct":2.015849476606634},{"delta":0.9,"premium":6.680160291357499,"strike":15.319839708642501,"iv":1.1006346600640113,"gamma":0.03494612239717289,"theta":-0.018797010944800366,"vega":0.010345998701003632,"rho":0.010027290696038324,"breakevenPct":1.5697137580794083}],"put":[{"delta":0.1,"premium":0.2338833051904916,"strike":16.814721753174858,"iv":0.7633915451968711,"gamma":0.038652866052078336,"theta":-0.013504885304503526,"vega":0.010382789484481889,"rho":-0.001971573294780593,"breakevenPct":23.449499316784998},{"delta":0.15,"premium":0.3796511627906977,"strike":17.936046511627907,"iv":0.7164290697674419,"gamma":0.05237558139534884,"theta":-0.01674418604651163,"vega":0.01345232558139535,"rho":-0.0029656243528205163,"breakevenPct":18.94554317249672},{"delta":0.2,"premium":0.545764119601329,"strike":18.628183831672203,"iv":0.7085387043189368,"gamma":0.06281301218161683,"theta":-0.019512735326688818,"vega":0.015916334440753046,"rho":-0.003958120506459783,"breakevenPct":16.516991172341292},{"delta":0.25,"premium":0.7118770764119602,"strike":19.320321151716502,"iv":0.7006483388704319,"gamma":0.07325044296788483,"theta":-0.022281284606866004,"vega":0.018380343300110742,"rho":-0.004950616660099048,"breakevenPct":14.088439172185868},{"delta":0.3,"premium":0.879428391959799,"strike":20.009422110552762,"iv":0.6928219849246231,"gamma":0.08355653266331659,"theta":-0.025007914572864325,"vega":0.020811306532663314,"rho":-0.0059439952067020805,"breakevenPct":11.680546082211613},{"delta":0.35,"premium":1.1254501675041875,"strike":20.53287269681742,"iv":0.6884878140703518,"gamma":0.08669723618090452,"theta":-0.025447613065326634,"vega":0.021439447236180905,"rho":-0.00698551319166169,"breakevenPct":10.39971131434334},{"delta":0.4,"premium":1.3714719430485762,"strike":21.056323283082076,"iv":0.6841536432160804,"gamma":0.08983793969849246,"theta":-0.025887311557788947,"vega":0.022067587939698492,"rho":-0.0080270311766213,"breakevenPct":9.118876546475068},{"delta":0.45,"premium":1.6174937185929648,"strike":21.579773869346734,"iv":0.6798194723618091,"gamma":0.0929786432160804,"theta":-0.026327010050251256,"vega":0.022695728643216083,"rho":-0.009068549161580907,"breakevenPct":7.8380417786067955},{"delta":0.5,"premium":1.863515494137353,"strike":22.10322445561139,"iv":0.6754853015075377,"gamma":0.09611934673366834,"theta":-0.02676670854271357,"vega":0.02332386934673367,"rho":-0.010110067146540516,"breakevenPct":6.557207010738523},{"delta":0.55,"premium":2.149133895131086,"strike":22.641619850187265,"iv":0.6714012640449438,"gamma":0.09746334269662922,"theta":-0.026709129213483146,"vega":0.02352808988764045,"rho":-0.011181044707520071,"breakevenPct":5.390184879703698},{"delta":0.6,"premium":2.5587780898876398,"strike":23.226825842696627,"iv":0.668100702247191,"gamma":0.09317963483146068,"theta":-0.025093960674157305,"vega":0.022404494382022473,"rho":-0.012344296477686065,"breakevenPct":4.579650264039762},{"delta":0.65,"premium":2.9684222846441948,"strike":23.812031835205993,"iv":0.6648001404494382,"gamma":0.08889592696629213,"theta":-0.02347879213483146,"vega":0.021280898876404494,"rho":-0.013507548247852061,"breakevenPct":3.7691156483758217},{"delta":0.7,"premium":3.378066479400749,"strike":24.397237827715355,"iv":0.6614995786516854,"gamma":0.0846122191011236,"theta":-0.021863623595505616,"vega":0.020157303370786517,"rho":-0.014670800018018054,"breakevenPct":2.9585810327118844},{"delta":0.75,"premium":3.787710674157304,"strike":24.98244382022472,"iv":0.6581990168539326,"gamma":0.08032851123595505,"theta":-0.020248455056179775,"vega":0.019033707865168538,"rho":-0.01583405178818405,"breakevenPct":2.1480464170479454},{"delta":0.8,"premium":5.532142857142859,"strike":26.804315476190478,"iv":0.7820925595238097,"gamma":0.06049687499999997,"theta":-0.020705208333333332,"vega":0.016690476190476186,"rho":-0.018037803271405115,"breakevenPct":1.7905234577672238},{"delta":0.85,"premium":9.633730093460239,"strike":30.94742056075027,"iv":1.0620203702791033,"gamma":0.035855648311140784,"theta":-0.02305933092330492,"vega":0.013843355589866435,"rho":-0.02212110652258476,"breakevenPct":1.5988436413202596},{"delta":0.9,"premium":12.681293597403021,"strike":34.18129359740302,"iv":1.1123094844965042,"gamma":0.02638896599607245,"theta":-0.01658164767360161,"vega":0.01065438094299634,"rho":-0.025410016868392622,"breakevenPct":0.7386888273314873}]}},"errors":["fundamentals:provider_http_429"],"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"}}