{"symbol":"XOVR","url":"https://intraalpha.com/companies/XOVR","capturedAt":"2026-10-21T17:48:51.741Z","state":"ready","quote":{"symbol":"XOVR","last_price":21.62,"prev_close":21.19,"regular_close":21.62,"change":0.43,"change_pct":2.0293,"regular_change":0.43,"regular_change_pct":2.0293,"extended_change":0,"extended_change_pct":0,"bid":21.61,"ask":21.62,"bid_size":3200,"ask_size":1900,"volume":672663,"vwap":21.671469,"open":21.46,"high":21.78,"low":21.42,"close":21.62,"trade_count":4473,"last_trade_at":"2026-10-21T17:47:24.740816314Z","last_quote_at":"2026-10-21T17:48:46.576833977Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:50.762845481-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1500000000,"net_expense_ratio":0.0075,"portfolio_turnover":1.43,"dividend_yield":0,"inception_date":"2017-11-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:34:01.656Z","bars":[{"c":21.84,"h":21.84,"l":21.84,"n":7,"o":21.84,"t":"2026-10-14T08:00:00Z","v":780,"vw":21.84},{"c":21.76,"h":21.76,"l":21.76,"n":2,"o":21.76,"t":"2026-10-14T11:00:00Z","v":600,"vw":21.76},{"c":21.52,"h":21.52,"l":21.52,"n":1,"o":21.52,"t":"2026-10-14T12:30:00Z","v":100,"vw":21.52},{"c":21.62,"h":21.62,"l":21.62,"n":2,"o":21.62,"t":"2026-10-14T12:35:00Z","v":301,"vw":21.62},{"c":21.55,"h":21.55,"l":21.55,"n":4,"o":21.55,"t":"2026-10-14T12:45:00Z","v":276,"vw":21.55},{"c":21.5,"h":21.5,"l":21.5,"n":4,"o":21.5,"t":"2026-10-14T13:05:00Z","v":243,"vw":21.5},{"c":21.491,"h":21.55,"l":21.44,"n":240,"o":21.55,"t":"2026-10-14T13:30:00Z","v":36581,"vw":21.500309},{"c":21.535,"h":21.535,"l":21.44,"n":235,"o":21.475,"t":"2026-10-14T13:35:00Z","v":32213,"vw":21.471747},{"c":21.575,"h":21.58,"l":21.525,"n":111,"o":21.525,"t":"2026-10-14T13:40:00Z","v":6293,"vw":21.547647},{"c":21.595,"h":21.615,"l":21.57,"n":135,"o":21.585,"t":"2026-10-14T13:45:00Z","v":12322,"vw":21.589123},{"c":21.555,"h":21.59,"l":21.535,"n":78,"o":21.59,"t":"2026-10-14T13:50:00Z","v":5701,"vw":21.566376},{"c":21.475,"h":21.545,"l":21.4601,"n":109,"o":21.545,"t":"2026-10-14T13:55:00Z","v":12498,"vw":21.476925},{"c":21.48,"h":21.495,"l":21.46,"n":103,"o":21.475,"t":"2026-10-14T14:00:00Z","v":10268,"vw":21.482667},{"c":21.46,"h":21.48,"l":21.45,"n":105,"o":21.48,"t":"2026-10-14T14:05:00Z","v":6459,"vw":21.466478},{"c":21.44,"h":21.455,"l":21.4201,"n":107,"o":21.455,"t":"2026-10-14T14:10:00Z","v":7360,"vw":21.437067},{"c":21.445,"h":21.455,"l":21.43,"n":103,"o":21.45,"t":"2026-10-14T14:15:00Z","v":8351,"vw":21.447184},{"c":21.44,"h":21.455,"l":21.43,"n":119,"o":21.445,"t":"2026-10-14T14:20:00Z","v":11875,"vw":21.437063},{"c":21.435,"h":21.445,"l":21.42,"n":82,"o":21.445,"t":"2026-10-14T14:25:00Z","v":7490,"vw":21.436478},{"c":21.43,"h":21.43,"l":21.42,"n":53,"o":21.425,"t":"2026-10-14T14:30:00Z","v":3847,"vw":21.423127},{"c":21.41,"h":21.445,"l":21.41,"n":128,"o":21.435,"t":"2026-10-14T14:35:00Z","v":11940,"vw":21.427936},{"c":21.4325,"h":21.445,"l":21.405,"n":85,"o":21.405,"t":"2026-10-14T14:40:00Z","v":7720,"vw":21.430389},{"c":21.44,"h":21.48,"l":21.44,"n":85,"o":21.44,"t":"2026-10-14T14:45:00Z","v":7368,"vw":21.459052},{"c":21.45,"h":21.45,"l":21.4232,"n":119,"o":21.44,"t":"2026-10-14T14:50:00Z","v":24703,"vw":21.434806},{"c":21.5,"h":21.5,"l":21.455,"n":49,"o":21.455,"t":"2026-10-14T14:55:00Z","v":5573,"vw":21.483329},{"c":21.455,"h":21.495,"l":21.45,"n":213,"o":21.495,"t":"2026-10-14T15:00:00Z","v":33238,"vw":21.465464},{"c":21.425,"h":21.455,"l":21.42,"n":207,"o":21.45,"t":"2026-10-14T15:05:00Z","v":28665,"vw":21.428976},{"c":21.4001,"h":21.435,"l":21.395,"n":112,"o":21.435,"t":"2026-10-14T15:10:00Z","v":10446,"vw":21.411613},{"c":21.46,"h":21.475,"l":21.41,"n":64,"o":21.41,"t":"2026-10-14T15:15:00Z","v":4628,"vw":21.443736},{"c":21.455,"h":21.46,"l":21.435,"n":74,"o":21.455,"t":"2026-10-14T15:20:00Z","v":5447,"vw":21.443565},{"c":21.43,"h":21.45,"l":21.415,"n":316,"o":21.445,"t":"2026-10-14T15:25:00Z","v":53382,"vw":21.431836},{"c":21.415,"h":21.435,"l":21.413,"n":46,"o":21.435,"t":"2026-10-14T15:30:00Z","v":7030,"vw":21.42197},{"c":21.395,"h":21.42,"l":21.38,"n":82,"o":21.415,"t":"2026-10-14T15:35:00Z","v":10410,"vw":21.397266},{"c":21.365,"h":21.395,"l":21.365,"n":62,"o":21.395,"t":"2026-10-14T15:40:00Z","v":9246,"vw":21.375787},{"c":21.365,"h":21.395,"l":21.36,"n":149,"o":21.38,"t":"2026-10-14T15:45:00Z","v":31035,"vw":21.376221},{"c":21.38,"h":21.39,"l":21.36,"n":47,"o":21.365,"t":"2026-10-14T15:50:00Z","v":4914,"vw":21.369458},{"c":21.35,"h":21.38,"l":21.34,"n":70,"o":21.38,"t":"2026-10-14T15:55:00Z","v":5712,"vw":21.357508},{"c":21.33,"h":21.35,"l":21.3201,"n":71,"o":21.345,"t":"2026-10-14T16:00:00Z","v":6423,"vw":21.333124},{"c":21.34,"h":21.345,"l":21.33,"n":33,"o":21.335,"t":"2026-10-14T16:05:00Z","v":2077,"vw":21.341121},{"c":21.285,"h":21.345,"l":21.28,"n":116,"o":21.34,"t":"2026-10-14T16:10:00Z","v":13250,"vw":21.30611},{"c":21.295,"h":21.295,"l":21.275,"n":60,"o":21.2765,"t":"2026-10-14T16:15:00Z","v":14885,"vw":21.287289},{"c":21.265,"h":21.295,"l":21.26,"n":67,"o":21.295,"t":"2026-10-14T16:20:00Z","v":5573,"vw":21.273108},{"c":21.265,"h":21.275,"l":21.265,"n":30,"o":21.265,"t":"2026-10-14T16:25:00Z","v":3316,"vw":21.270523},{"c":21.275,"h":21.275,"l":21.245,"n":249,"o":21.265,"t":"2026-10-14T16:30:00Z","v":36597,"vw":21.259536},{"c":21.305,"h":21.31,"l":21.28,"n":57,"o":21.28,"t":"2026-10-14T16:35:00Z","v":14729,"vw":21.287702},{"c":21.325,"h":21.325,"l":21.3,"n":29,"o":21.3,"t":"2026-10-14T16:40:00Z","v":2529,"vw":21.32045},{"c":21.325,"h":21.335,"l":21.32,"n":46,"o":21.325,"t":"2026-10-14T16:45:00Z","v":7992,"vw":21.325},{"c":21.305,"h":21.325,"l":21.305,"n":57,"o":21.32,"t":"2026-10-14T16:50:00Z","v":4411,"vw":21.316157},{"c":21.31,"h":21.315,"l":21.3,"n":35,"o":21.305,"t":"2026-10-14T16:55:00Z","v":2356,"vw":21.3075},{"c":21.31,"h":21.325,"l":21.31,"n":42,"o":21.315,"t":"2026-10-14T17:00:00Z","v":2304,"vw":21.317693},{"c":21.3,"h":21.305,"l":21.295,"n":35,"o":21.3047,"t":"2026-10-14T17:05:00Z","v":2024,"vw":21.302416},{"c":21.295,"h":21.31,"l":21.295,"n":21,"o":21.305,"t":"2026-10-14T17:10:00Z","v":1354,"vw":21.300833},{"c":21.29,"h":21.295,"l":21.28,"n":57,"o":21.29,"t":"2026-10-14T17:15:00Z","v":6656,"vw":21.283303},{"c":21.285,"h":21.285,"l":21.265,"n":49,"o":21.285,"t":"2026-10-14T17:20:00Z","v":7401,"vw":21.278951},{"c":21.245,"h":21.285,"l":21.235,"n":65,"o":21.285,"t":"2026-10-14T17:25:00Z","v":4296,"vw":21.256493},{"c":21.27,"h":21.27,"l":21.245,"n":74,"o":21.245,"t":"2026-10-14T17:30:00Z","v":7374,"vw":21.259061},{"c":21.23,"h":21.265,"l":21.23,"n":58,"o":21.265,"t":"2026-10-14T17:35:00Z","v":6752,"vw":21.246342},{"c":21.23,"h":21.23,"l":21.215,"n":26,"o":21.225,"t":"2026-10-14T17:40:00Z","v":2009,"vw":21.222828},{"c":21.23,"h":21.235,"l":21.22,"n":36,"o":21.225,"t":"2026-10-14T17:45:00Z","v":2311,"vw":21.224708},{"c":21.2,"h":21.225,"l":21.195,"n":73,"o":21.225,"t":"2026-10-14T17:50:00Z","v":3127,"vw":21.205108},{"c":21.185,"h":21.205,"l":21.1801,"n":46,"o":21.205,"t":"2026-10-14T17:55:00Z","v":1919,"vw":21.193793},{"c":21.19,"h":21.195,"l":21.165,"n":74,"o":21.185,"t":"2026-10-14T18:00:00Z","v":8951,"vw":21.182726},{"c":21.185,"h":21.21,"l":21.185,"n":26,"o":21.195,"t":"2026-10-14T18:05:00Z","v":2040,"vw":21.202647},{"c":21.22,"h":21.225,"l":21.175,"n":57,"o":21.18,"t":"2026-10-14T18:10:00Z","v":8233,"vw":21.207739},{"c":21.205,"h":21.215,"l":21.195,"n":105,"o":21.215,"t":"2026-10-14T18:15:00Z","v":14001,"vw":21.204034},{"c":21.185,"h":21.215,"l":21.185,"n":113,"o":21.205,"t":"2026-10-14T18:20:00Z","v":44450,"vw":21.20369},{"c":21.19,"h":21.19,"l":21.175,"n":30,"o":21.19,"t":"2026-10-14T18:25:00Z","v":1830,"vw":21.186649},{"c":21.185,"h":21.19,"l":21.175,"n":52,"o":21.19,"t":"2026-10-14T18:30:00Z","v":5140,"vw":21.180726},{"c":21.175,"h":21.185,"l":21.17,"n":55,"o":21.185,"t":"2026-10-14T18:35:00Z","v":3477,"vw":21.180199},{"c":21.175,"h":21.175,"l":21.165,"n":58,"o":21.165,"t":"2026-10-14T18:40:00Z","v":18901,"vw":21.168718},{"c":21.19,"h":21.195,"l":21.165,"n":23,"o":21.165,"t":"2026-10-14T18:45:00Z","v":2118,"vw":21.179067},{"c":21.195,"h":21.2,"l":21.185,"n":24,"o":21.2,"t":"2026-10-14T18:50:00Z","v":1959,"vw":21.195294},{"c":21.19,"h":21.21,"l":21.19,"n":44,"o":21.2,"t":"2026-10-14T18:55:00Z","v":8524,"vw":21.199698},{"c":21.165,"h":21.1851,"l":21.165,"n":51,"o":21.185,"t":"2026-10-14T19:00:00Z","v":4723,"vw":21.173857},{"c":21.17,"h":21.175,"l":21.15,"n":49,"o":21.165,"t":"2026-10-14T19:05:00Z","v":4189,"vw":21.159128},{"c":21.18,"h":21.2,"l":21.18,"n":44,"o":21.18,"t":"2026-10-14T19:10:00Z","v":2899,"vw":21.188301},{"c":21.23,"h":21.23,"l":21.18,"n":47,"o":21.185,"t":"2026-10-14T19:15:00Z","v":4984,"vw":21.194969},{"c":21.26,"h":21.265,"l":21.24,"n":86,"o":21.245,"t":"2026-10-14T19:20:00Z","v":17935,"vw":21.250276},{"c":21.265,"h":21.265,"l":21.25,"n":48,"o":21.26,"t":"2026-10-14T19:25:00Z","v":5339,"vw":21.259024},{"c":21.285,"h":21.285,"l":21.26,"n":51,"o":21.26,"t":"2026-10-14T19:30:00Z","v":5180,"vw":21.271605},{"c":21.235,"h":21.285,"l":21.234,"n":48,"o":21.285,"t":"2026-10-14T19:35:00Z","v":4895,"vw":21.255129},{"c":21.245,"h":21.245,"l":21.235,"n":68,"o":21.235,"t":"2026-10-14T19:40:00Z","v":5515,"vw":21.240182},{"c":21.24,"h":21.24,"l":21.2107,"n":86,"o":21.235,"t":"2026-10-14T19:45:00Z","v":5043,"vw":21.224495},{"c":21.255,"h":21.255,"l":21.24,"n":101,"o":21.24,"t":"2026-10-14T19:50:00Z","v":6477,"vw":21.25056},{"c":21.26,"h":21.26,"l":21.23,"n":233,"o":21.25,"t":"2026-10-14T19:55:00Z","v":42232,"vw":21.24341},{"c":21.25,"h":21.26,"l":21.25,"n":10,"o":21.25,"t":"2026-10-14T20:00:00Z","v":18853,"vw":21.250424},{"c":21.0724,"h":21.0724,"l":21.0724,"n":3,"o":21.0724,"t":"2026-10-14T20:25:00Z","v":224,"vw":21.0724},{"c":21.11,"h":21.11,"l":21.11,"n":3,"o":21.11,"t":"2026-10-14T23:15:00Z","v":627,"vw":21.11},{"c":20.94,"h":20.94,"l":20.7,"n":26,"o":20.7654,"t":"2026-10-15T08:00:00Z","v":2366,"vw":20.826149},{"c":20.99,"h":20.99,"l":20.98,"n":10,"o":20.98,"t":"2026-10-15T11:00:00Z","v":812,"vw":20.983962},{"c":20.8434,"h":20.8434,"l":20.8434,"n":1,"o":20.8434,"t":"2026-10-15T13:05:00Z","v":100,"vw":20.8434},{"c":20.94,"h":20.9774,"l":20.82,"n":221,"o":20.86,"t":"2026-10-15T13:30:00Z","v":24713,"vw":20.902936},{"c":21.015,"h":21.02,"l":20.9,"n":94,"o":20.935,"t":"2026-10-15T13:35:00Z","v":10165,"vw":20.944833},{"c":20.985,"h":21,"l":20.94,"n":90,"o":21,"t":"2026-10-15T13:40:00Z","v":7701,"vw":20.973636},{"c":20.96,"h":21.005,"l":20.95,"n":67,"o":21.005,"t":"2026-10-15T13:45:00Z","v":6877,"vw":20.963614},{"c":20.85,"h":20.962,"l":20.85,"n":110,"o":20.96,"t":"2026-10-15T13:50:00Z","v":14897,"vw":20.909958},{"c":20.9,"h":20.9,"l":20.84,"n":219,"o":20.855,"t":"2026-10-15T13:55:00Z","v":28434,"vw":20.857515},{"c":21.05,"h":21.06,"l":20.91,"n":195,"o":20.91,"t":"2026-10-15T14:00:00Z","v":28000,"vw":20.975083},{"c":21.1,"h":21.104,"l":21.04,"n":44,"o":21.05,"t":"2026-10-15T14:05:00Z","v":6205,"vw":21.081268},{"c":21.09,"h":21.14,"l":21.085,"n":50,"o":21.11,"t":"2026-10-15T14:10:00Z","v":6032,"vw":21.110883},{"c":21.125,"h":21.125,"l":21.07,"n":58,"o":21.095,"t":"2026-10-15T14:15:00Z","v":6684,"vw":21.103372},{"c":21.11,"h":21.14,"l":21.1,"n":74,"o":21.13,"t":"2026-10-15T14:20:00Z","v":10035,"vw":21.115277},{"c":21.085,"h":21.095,"l":21.075,"n":58,"o":21.095,"t":"2026-10-15T14:25:00Z","v":17315,"vw":21.0856},{"c":21.105,"h":21.105,"l":21.05,"n":41,"o":21.055,"t":"2026-10-15T14:30:00Z","v":5359,"vw":21.076897},{"c":21.135,"h":21.135,"l":21.0751,"n":50,"o":21.1,"t":"2026-10-15T14:35:00Z","v":3697,"vw":21.105219},{"c":21.19,"h":21.19,"l":21.14,"n":73,"o":21.15,"t":"2026-10-15T14:40:00Z","v":7556,"vw":21.166052},{"c":21.19,"h":21.205,"l":21.18,"n":315,"o":21.19,"t":"2026-10-15T14:45:00Z","v":35640,"vw":21.192703},{"c":21.2,"h":21.2,"l":21.18,"n":18,"o":21.18,"t":"2026-10-15T14:50:00Z","v":2297,"vw":21.192551},{"c":21.2501,"h":21.2639,"l":21.235,"n":27,"o":21.235,"t":"2026-10-15T14:55:00Z","v":6643,"vw":21.255241},{"c":21.28,"h":21.28,"l":21.23,"n":55,"o":21.26,"t":"2026-10-15T15:00:00Z","v":5242,"vw":21.257234},{"c":21.32,"h":21.32,"l":21.27,"n":53,"o":21.285,"t":"2026-10-15T15:05:00Z","v":3338,"vw":21.295114},{"c":21.323,"h":21.33,"l":21.31,"n":43,"o":21.32,"t":"2026-10-15T15:10:00Z","v":5647,"vw":21.324916},{"c":21.3431,"h":21.36,"l":21.33,"n":41,"o":21.33,"t":"2026-10-15T15:15:00Z","v":3165,"vw":21.338598},{"c":21.345,"h":21.36,"l":21.345,"n":31,"o":21.35,"t":"2026-10-15T15:20:00Z","v":2183,"vw":21.351316},{"c":21.345,"h":21.36,"l":21.34,"n":69,"o":21.36,"t":"2026-10-15T15:25:00Z","v":8956,"vw":21.351136},{"c":21.3,"h":21.34,"l":21.3,"n":45,"o":21.34,"t":"2026-10-15T15:30:00Z","v":3887,"vw":21.304722},{"c":21.32,"h":21.33,"l":21.3,"n":41,"o":21.31,"t":"2026-10-15T15:35:00Z","v":2815,"vw":21.317505},{"c":21.3,"h":21.335,"l":21.29,"n":37,"o":21.32,"t":"2026-10-15T15:40:00Z","v":3053,"vw":21.317883},{"c":21.315,"h":21.315,"l":21.29,"n":34,"o":21.2999,"t":"2026-10-15T15:45:00Z","v":4369,"vw":21.299533},{"c":21.3,"h":21.325,"l":21.3,"n":80,"o":21.31,"t":"2026-10-15T15:50:00Z","v":17464,"vw":21.317643},{"c":21.33,"h":21.33,"l":21.29,"n":16,"o":21.29,"t":"2026-10-15T15:55:00Z","v":483,"vw":21.316667},{"c":21.32,"h":21.33,"l":21.32,"n":36,"o":21.32,"t":"2026-10-15T16:00:00Z","v":3347,"vw":21.327276},{"c":21.305,"h":21.31,"l":21.305,"n":11,"o":21.305,"t":"2026-10-15T16:05:00Z","v":3548,"vw":21.305285},{"c":21.284075,"h":21.295,"l":21.28,"n":65,"o":21.295,"t":"2026-10-15T16:10:00Z","v":8314,"vw":21.289799},{"c":21.285,"h":21.285,"l":21.27,"n":44,"o":21.27,"t":"2026-10-15T16:15:00Z","v":9831,"vw":21.273273},{"c":21.25,"h":21.285,"l":21.22,"n":136,"o":21.285,"t":"2026-10-15T16:20:00Z","v":19954,"vw":21.257281},{"c":21.19,"h":21.2301,"l":21.18,"n":217,"o":21.23,"t":"2026-10-15T16:25:00Z","v":35595,"vw":21.207574},{"c":21.2,"h":21.2,"l":21.185,"n":74,"o":21.19,"t":"2026-10-15T16:30:00Z","v":7294,"vw":21.192076},{"c":21.225,"h":21.23,"l":21.205,"n":46,"o":21.21,"t":"2026-10-15T16:35:00Z","v":7966,"vw":21.214921},{"c":21.21,"h":21.2136,"l":21.21,"n":13,"o":21.2136,"t":"2026-10-15T16:40:00Z","v":913,"vw":21.2106},{"c":21.21,"h":21.23,"l":21.21,"n":56,"o":21.23,"t":"2026-10-15T16:45:00Z","v":10788,"vw":21.226884},{"c":21.19,"h":21.2,"l":21.19,"n":10,"o":21.2,"t":"2026-10-15T16:50:00Z","v":800,"vw":21.19454},{"c":21.225,"h":21.225,"l":21.2,"n":40,"o":21.2,"t":"2026-10-15T16:55:00Z","v":5003,"vw":21.203151},{"c":21.22,"h":21.23,"l":21.22,"n":16,"o":21.22,"t":"2026-10-15T17:00:00Z","v":2400,"vw":21.220833},{"c":21.231,"h":21.24,"l":21.231,"n":13,"o":21.24,"t":"2026-10-15T17:05:00Z","v":3377,"vw":21.237141},{"c":21.245,"h":21.26,"l":21.245,"n":18,"o":21.25,"t":"2026-10-15T17:10:00Z","v":1313,"vw":21.250417},{"c":21.27,"h":21.275,"l":21.27,"n":5,"o":21.275,"t":"2026-10-15T17:15:00Z","v":817,"vw":21.272509},{"c":21.26,"h":21.27,"l":21.26,"n":21,"o":21.27,"t":"2026-10-15T17:20:00Z","v":3094,"vw":21.266981},{"c":21.26,"h":21.26,"l":21.26,"n":2,"o":21.26,"t":"2026-10-15T17:25:00Z","v":400,"vw":21.26},{"c":21.29,"h":21.29,"l":21.27,"n":4,"o":21.27,"t":"2026-10-15T17:30:00Z","v":497,"vw":21.280855},{"c":21.3,"h":21.31,"l":21.3,"n":18,"o":21.3,"t":"2026-10-15T17:35:00Z","v":1392,"vw":21.303053},{"c":21.32,"h":21.32,"l":21.32,"n":7,"o":21.32,"t":"2026-10-15T17:40:00Z","v":415,"vw":21.32},{"c":21.325,"h":21.325,"l":21.32,"n":3,"o":21.32,"t":"2026-10-15T17:45:00Z","v":601,"vw":21.3225},{"c":21.34,"h":21.34,"l":21.325,"n":57,"o":21.33,"t":"2026-10-15T17:50:00Z","v":1164,"vw":21.33375},{"c":21.33,"h":21.33,"l":21.33,"n":5,"o":21.33,"t":"2026-10-15T17:55:00Z","v":410,"vw":21.33},{"c":21.27,"h":21.31,"l":21.27,"n":7,"o":21.31,"t":"2026-10-15T18:00:00Z","v":805,"vw":21.282333},{"c":21.28,"h":21.28,"l":21.28,"n":4,"o":21.28,"t":"2026-10-15T18:05:00Z","v":357,"vw":21.28},{"c":21.25,"h":21.255,"l":21.2401,"n":39,"o":21.255,"t":"2026-10-15T18:10:00Z","v":6842,"vw":21.249441},{"c":21.26,"h":21.26,"l":21.25,"n":18,"o":21.25,"t":"2026-10-15T18:15:00Z","v":1790,"vw":21.256471},{"c":21.255,"h":21.255,"l":21.255,"n":2,"o":21.255,"t":"2026-10-15T18:20:00Z","v":103,"vw":21.255},{"c":21.27,"h":21.275,"l":21.25,"n":65,"o":21.26,"t":"2026-10-15T18:25:00Z","v":21576,"vw":21.266845},{"c":21.28,"h":21.28,"l":21.27,"n":10,"o":21.27,"t":"2026-10-15T18:30:00Z","v":2498,"vw":21.272872},{"c":21.2887,"h":21.29,"l":21.285,"n":24,"o":21.285,"t":"2026-10-15T18:35:00Z","v":4616,"vw":21.288975},{"c":21.28,"h":21.285,"l":21.27,"n":17,"o":21.285,"t":"2026-10-15T18:40:00Z","v":1159,"vw":21.277623},{"c":21.31,"h":21.31,"l":21.285,"n":21,"o":21.285,"t":"2026-10-15T18:45:00Z","v":2675,"vw":21.298438},{"c":21.305,"h":21.311,"l":21.305,"n":23,"o":21.31,"t":"2026-10-15T18:50:00Z","v":4987,"vw":21.308579},{"c":21.32,"h":21.32,"l":21.3,"n":37,"o":21.305,"t":"2026-10-15T18:55:00Z","v":10473,"vw":21.307444},{"c":21.3499,"h":21.3499,"l":21.33,"n":11,"o":21.33,"t":"2026-10-15T19:00:00Z","v":799,"vw":21.341272},{"c":21.35,"h":21.3565,"l":21.3451,"n":30,"o":21.355,"t":"2026-10-15T19:05:00Z","v":4445,"vw":21.349751},{"c":21.37,"h":21.37,"l":21.36,"n":18,"o":21.36,"t":"2026-10-15T19:10:00Z","v":2258,"vw":21.362381},{"c":21.38,"h":21.395,"l":21.38,"n":23,"o":21.39,"t":"2026-10-15T19:15:00Z","v":2147,"vw":21.39092},{"c":21.395,"h":21.395,"l":21.39,"n":12,"o":21.39,"t":"2026-10-15T19:20:00Z","v":1791,"vw":21.392452},{"c":21.37,"h":21.395,"l":21.37,"n":20,"o":21.39,"t":"2026-10-15T19:25:00Z","v":2496,"vw":21.387534},{"c":21.375,"h":21.38,"l":21.36,"n":37,"o":21.3673,"t":"2026-10-15T19:30:00Z","v":3394,"vw":21.368302},{"c":21.43,"h":21.435,"l":21.375,"n":48,"o":21.375,"t":"2026-10-15T19:35:00Z","v":5482,"vw":21.401016},{"c":21.42,"h":21.435,"l":21.42,"n":76,"o":21.42,"t":"2026-10-15T19:40:00Z","v":10762,"vw":21.426207},{"c":21.43,"h":21.435,"l":21.42,"n":48,"o":21.42,"t":"2026-10-15T19:45:00Z","v":5131,"vw":21.42389},{"c":21.43,"h":21.43,"l":21.4,"n":156,"o":21.41,"t":"2026-10-15T19:50:00Z","v":19982,"vw":21.417628},{"c":21.42,"h":21.435,"l":21.415,"n":89,"o":21.42,"t":"2026-10-15T19:55:00Z","v":13289,"vw":21.422792},{"c":21.42,"h":21.42,"l":21.42,"n":10,"o":21.42,"t":"2026-10-15T20:00:00Z","v":3266,"vw":21.42},{"c":21.4,"h":21.4,"l":21.39,"n":5,"o":21.39,"t":"2026-10-15T20:40:00Z","v":615,"vw":21.395106},{"c":21.4,"h":21.4,"l":21.4,"n":2,"o":21.4,"t":"2026-10-15T20:45:00Z","v":200,"vw":21.4},{"c":21.24,"h":21.24,"l":21.24,"n":1,"o":21.24,"t":"2026-10-15T21:10:00Z","v":180,"vw":21.24},{"c":21.24,"h":21.24,"l":21.24,"n":3,"o":21.24,"t":"2026-10-15T21:30:00Z","v":475,"vw":21.24},{"c":21.33,"h":21.37,"l":21.33,"n":11,"o":21.37,"t":"2026-10-16T08:00:00Z","v":832,"vw":21.35},{"c":21.33,"h":21.33,"l":21.33,"n":5,"o":21.33,"t":"2026-10-16T13:00:00Z","v":801,"vw":21.33},{"c":21.32,"h":21.36,"l":21.29,"n":149,"o":21.34,"t":"2026-10-16T13:30:00Z","v":14552,"vw":21.330464},{"c":21.24,"h":21.29,"l":21.24,"n":43,"o":21.29,"t":"2026-10-16T13:35:00Z","v":5247,"vw":21.267451},{"c":21.27,"h":21.27,"l":21.19,"n":133,"o":21.23,"t":"2026-10-16T13:40:00Z","v":12662,"vw":21.228471},{"c":21.21,"h":21.25,"l":21.21,"n":44,"o":21.245,"t":"2026-10-16T13:45:00Z","v":3718,"vw":21.22634},{"c":21.205,"h":21.21,"l":21.165,"n":38,"o":21.21,"t":"2026-10-16T13:50:00Z","v":2517,"vw":21.188533},{"c":21.19,"h":21.22,"l":21.18,"n":45,"o":21.22,"t":"2026-10-16T13:55:00Z","v":2129,"vw":21.203185},{"c":21.2099,"h":21.23,"l":21.185,"n":88,"o":21.2,"t":"2026-10-16T14:00:00Z","v":5674,"vw":21.214697},{"c":21.195,"h":21.2,"l":21.18,"n":66,"o":21.2,"t":"2026-10-16T14:05:00Z","v":2891,"vw":21.194299},{"c":21.225,"h":21.225,"l":21.165,"n":58,"o":21.19,"t":"2026-10-16T14:10:00Z","v":3798,"vw":21.193146},{"c":21.225,"h":21.245,"l":21.21,"n":34,"o":21.2201,"t":"2026-10-16T14:15:00Z","v":5185,"vw":21.229189},{"c":21.24,"h":21.24,"l":21.22,"n":34,"o":21.225,"t":"2026-10-16T14:20:00Z","v":2884,"vw":21.227057},{"c":21.17,"h":21.23,"l":21.17,"n":50,"o":21.23,"t":"2026-10-16T14:25:00Z","v":2685,"vw":21.190821},{"c":21.195,"h":21.2,"l":21.16,"n":31,"o":21.16,"t":"2026-10-16T14:30:00Z","v":3922,"vw":21.172456},{"c":21.225,"h":21.245,"l":21.2101,"n":31,"o":21.2101,"t":"2026-10-16T14:35:00Z","v":3856,"vw":21.217729},{"c":21.235,"h":21.235,"l":21.21,"n":30,"o":21.22,"t":"2026-10-16T14:40:00Z","v":939,"vw":21.223571},{"c":21.26,"h":21.26,"l":21.235,"n":23,"o":21.235,"t":"2026-10-16T14:45:00Z","v":1422,"vw":21.253333},{"c":21.17,"h":21.24,"l":21.17,"n":33,"o":21.24,"t":"2026-10-16T14:50:00Z","v":1432,"vw":21.193524},{"c":21.17,"h":21.18,"l":21.17,"n":23,"o":21.17,"t":"2026-10-16T14:55:00Z","v":960,"vw":21.173492},{"c":21.115,"h":21.16,"l":21.115,"n":39,"o":21.16,"t":"2026-10-16T15:00:00Z","v":2150,"vw":21.133441},{"c":21.05,"h":21.1,"l":21.05,"n":29,"o":21.1,"t":"2026-10-16T15:05:00Z","v":2456,"vw":21.074303},{"c":21.06,"h":21.07,"l":21.04,"n":28,"o":21.05,"t":"2026-10-16T15:10:00Z","v":1924,"vw":21.045003},{"c":21.055,"h":21.07,"l":21.05,"n":30,"o":21.05,"t":"2026-10-16T15:15:00Z","v":3342,"vw":21.058271},{"c":21.03,"h":21.07,"l":21.01,"n":30,"o":21.06,"t":"2026-10-16T15:20:00Z","v":1397,"vw":21.04},{"c":21.03,"h":21.04,"l":21.03,"n":26,"o":21.03,"t":"2026-10-16T15:25:00Z","v":1910,"vw":21.033709},{"c":21.08,"h":21.085,"l":21.04,"n":28,"o":21.04,"t":"2026-10-16T15:30:00Z","v":2806,"vw":21.069134},{"c":21.09,"h":21.09,"l":21.07,"n":26,"o":21.075,"t":"2026-10-16T15:35:00Z","v":1920,"vw":21.077941},{"c":21.085,"h":21.095,"l":21.085,"n":18,"o":21.09,"t":"2026-10-16T15:40:00Z","v":1683,"vw":21.089193},{"c":21.105,"h":21.11,"l":21.09,"n":29,"o":21.09,"t":"2026-10-16T15:45:00Z","v":3129,"vw":21.097517},{"c":21.06,"h":21.105,"l":21.06,"n":25,"o":21.1,"t":"2026-10-16T15:50:00Z","v":2736,"vw":21.074003},{"c":21.02,"h":21.04,"l":21.02,"n":14,"o":21.035,"t":"2026-10-16T15:55:00Z","v":1210,"vw":21.033333},{"c":21.01,"h":21.01,"l":20.99,"n":30,"o":21,"t":"2026-10-16T16:00:00Z","v":1642,"vw":20.999138},{"c":21.01,"h":21.03,"l":21.0028,"n":24,"o":21.025,"t":"2026-10-16T16:05:00Z","v":888,"vw":21.0162},{"c":21.03,"h":21.03,"l":21.02,"n":11,"o":21.02,"t":"2026-10-16T16:10:00Z","v":418,"vw":21.025},{"c":21.035,"h":21.07,"l":21.035,"n":29,"o":21.07,"t":"2026-10-16T16:15:00Z","v":1520,"vw":21.045661},{"c":21.035,"h":21.05,"l":21.035,"n":17,"o":21.045,"t":"2026-10-16T16:20:00Z","v":979,"vw":21.041793},{"c":21.02,"h":21.04,"l":21.02,"n":18,"o":21.04,"t":"2026-10-16T16:25:00Z","v":688,"vw":21.032083},{"c":20.99,"h":21.01,"l":20.99,"n":35,"o":21.01,"t":"2026-10-16T16:30:00Z","v":6464,"vw":21.00526},{"c":20.995,"h":20.995,"l":20.99,"n":23,"o":20.99,"t":"2026-10-16T16:35:00Z","v":3638,"vw":20.99293},{"c":20.99,"h":20.99,"l":20.98,"n":30,"o":20.99,"t":"2026-10-16T16:40:00Z","v":3236,"vw":20.984108},{"c":20.97,"h":21,"l":20.97,"n":40,"o":21,"t":"2026-10-16T16:45:00Z","v":4689,"vw":20.98119},{"c":20.97,"h":20.98,"l":20.97,"n":10,"o":20.98,"t":"2026-10-16T16:50:00Z","v":973,"vw":20.973271},{"c":20.98,"h":20.98,"l":20.975,"n":5,"o":20.98,"t":"2026-10-16T16:55:00Z","v":649,"vw":20.976795},{"c":20.94,"h":20.95,"l":20.94,"n":23,"o":20.95,"t":"2026-10-16T17:00:00Z","v":523,"vw":20.945},{"c":20.905,"h":20.92,"l":20.905,"n":27,"o":20.92,"t":"2026-10-16T17:05:00Z","v":1061,"vw":20.911901},{"c":20.9,"h":20.92,"l":20.9,"n":17,"o":20.91,"t":"2026-10-16T17:10:00Z","v":714,"vw":20.910446},{"c":20.86,"h":20.89,"l":20.86,"n":55,"o":20.89,"t":"2026-10-16T17:15:00Z","v":3083,"vw":20.869368},{"c":20.85,"h":20.8651,"l":20.85,"n":32,"o":20.86,"t":"2026-10-16T17:20:00Z","v":2198,"vw":20.858005},{"c":20.89,"h":20.89,"l":20.85,"n":23,"o":20.87,"t":"2026-10-16T17:25:00Z","v":1362,"vw":20.870646},{"c":20.9,"h":20.9001,"l":20.88,"n":25,"o":20.885,"t":"2026-10-16T17:30:00Z","v":2086,"vw":20.893446},{"c":20.89,"h":20.905,"l":20.8801,"n":31,"o":20.905,"t":"2026-10-16T17:35:00Z","v":3102,"vw":20.886289},{"c":20.92,"h":20.93,"l":20.88,"n":42,"o":20.88,"t":"2026-10-16T17:40:00Z","v":2285,"vw":20.900336},{"c":20.9,"h":20.9,"l":20.9,"n":14,"o":20.9,"t":"2026-10-16T17:45:00Z","v":776,"vw":20.9},{"c":20.875,"h":20.8801,"l":20.875,"n":23,"o":20.8801,"t":"2026-10-16T17:50:00Z","v":1537,"vw":20.878603},{"c":20.855,"h":20.88,"l":20.855,"n":68,"o":20.88,"t":"2026-10-16T17:55:00Z","v":2201,"vw":20.862315},{"c":20.825,"h":20.83,"l":20.815,"n":28,"o":20.825,"t":"2026-10-16T18:00:00Z","v":2869,"vw":20.824008},{"c":20.86,"h":20.86,"l":20.83,"n":14,"o":20.83,"t":"2026-10-16T18:05:00Z","v":2087,"vw":20.849},{"c":20.85,"h":20.85,"l":20.84,"n":10,"o":20.845,"t":"2026-10-16T18:10:00Z","v":3490,"vw":20.841642},{"c":20.815,"h":20.85,"l":20.815,"n":57,"o":20.85,"t":"2026-10-16T18:15:00Z","v":6055,"vw":20.825329},{"c":20.8,"h":20.81,"l":20.8,"n":40,"o":20.8,"t":"2026-10-16T18:20:00Z","v":6483,"vw":20.801737},{"c":20.8,"h":20.81,"l":20.8,"n":14,"o":20.81,"t":"2026-10-16T18:25:00Z","v":2468,"vw":20.804624},{"c":20.82,"h":20.82,"l":20.785,"n":30,"o":20.785,"t":"2026-10-16T18:30:00Z","v":2747,"vw":20.804548},{"c":20.805,"h":20.82,"l":20.79,"n":16,"o":20.82,"t":"2026-10-16T18:35:00Z","v":2723,"vw":20.806569},{"c":20.8,"h":20.821,"l":20.8,"n":17,"o":20.821,"t":"2026-10-16T18:40:00Z","v":1600,"vw":20.814177},{"c":20.785,"h":20.8099,"l":20.78,"n":19,"o":20.8099,"t":"2026-10-16T18:45:00Z","v":1471,"vw":20.798118},{"c":20.765,"h":20.78,"l":20.7601,"n":16,"o":20.78,"t":"2026-10-16T18:50:00Z","v":799,"vw":20.770911},{"c":20.78,"h":20.78,"l":20.75,"n":20,"o":20.76,"t":"2026-10-16T18:55:00Z","v":1893,"vw":20.758073},{"c":20.745,"h":20.77,"l":20.745,"n":12,"o":20.77,"t":"2026-10-16T19:00:00Z","v":432,"vw":20.757376},{"c":20.715,"h":20.74,"l":20.71,"n":94,"o":20.735,"t":"2026-10-16T19:05:00Z","v":7476,"vw":20.729007},{"c":20.805,"h":20.805,"l":20.725,"n":37,"o":20.725,"t":"2026-10-16T19:10:00Z","v":5769,"vw":20.763705},{"c":20.77,"h":20.81,"l":20.77,"n":44,"o":20.81,"t":"2026-10-16T19:15:00Z","v":2553,"vw":20.790658},{"c":20.81,"h":20.81,"l":20.78,"n":24,"o":20.785,"t":"2026-10-16T19:20:00Z","v":1887,"vw":20.794982},{"c":20.81,"h":20.82,"l":20.805,"n":27,"o":20.815,"t":"2026-10-16T19:25:00Z","v":3884,"vw":20.812059},{"c":20.785,"h":20.83,"l":20.78,"n":32,"o":20.83,"t":"2026-10-16T19:30:00Z","v":3182,"vw":20.792407},{"c":20.765,"h":20.79,"l":20.75,"n":64,"o":20.79,"t":"2026-10-16T19:35:00Z","v":13907,"vw":20.756599},{"c":20.74,"h":20.77,"l":20.74,"n":45,"o":20.77,"t":"2026-10-16T19:40:00Z","v":2982,"vw":20.751911},{"c":20.795,"h":20.795,"l":20.75,"n":93,"o":20.76,"t":"2026-10-16T19:45:00Z","v":14918,"vw":20.78064},{"c":20.8,"h":20.8263,"l":20.785,"n":86,"o":20.79,"t":"2026-10-16T19:50:00Z","v":6370,"vw":20.806778},{"c":20.835,"h":20.855,"l":20.8,"n":195,"o":20.8,"t":"2026-10-16T19:55:00Z","v":22996,"vw":20.838057},{"c":20.96,"h":20.96,"l":20.83,"n":13,"o":20.83,"t":"2026-10-16T20:00:00Z","v":23137,"vw":20.833378},{"c":20.6515,"h":20.6515,"l":20.6515,"n":1,"o":20.6515,"t":"2026-10-16T21:10:00Z","v":150,"vw":20.6515},{"c":20.64,"h":20.64,"l":20.64,"n":1,"o":20.64,"t":"2026-10-16T21:20:00Z","v":180,"vw":20.64},{"c":20.955,"h":20.955,"l":20.955,"n":1,"o":20.955,"t":"2026-10-16T21:40:00Z","v":100,"vw":20.955},{"c":20.56,"h":20.56,"l":20.56,"n":1,"o":20.56,"t":"2026-10-16T23:10:00Z","v":250,"vw":20.56},{"c":20.72,"h":20.72,"l":20.72,"n":2,"o":20.72,"t":"2026-10-16T23:25:00Z","v":350,"vw":20.72},{"c":20.5771,"h":20.5771,"l":20.5771,"n":1,"o":20.5771,"t":"2026-10-16T23:40:00Z","v":143,"vw":20.5771},{"c":20.84,"h":20.97,"l":20.84,"n":17,"o":20.87,"t":"2026-10-19T08:00:00Z","v":1633,"vw":20.880219},{"c":20.97,"h":20.97,"l":20.97,"n":1,"o":20.97,"t":"2026-10-19T08:05:00Z","v":400,"vw":20.97},{"c":20.8397,"h":20.9,"l":20.8397,"n":3,"o":20.9,"t":"2026-10-19T11:05:00Z","v":1050,"vw":20.868414},{"c":20.85,"h":20.85,"l":20.85,"n":3,"o":20.85,"t":"2026-10-19T11:10:00Z","v":116,"vw":20.85},{"c":20.83,"h":20.83,"l":20.83,"n":1,"o":20.83,"t":"2026-10-19T11:15:00Z","v":110,"vw":20.83},{"c":20.92,"h":20.93,"l":20.92,"n":3,"o":20.93,"t":"2026-10-19T12:00:00Z","v":399,"vw":20.922506},{"c":21.17,"h":21.18,"l":20.99,"n":242,"o":20.99,"t":"2026-10-19T13:30:00Z","v":21255,"vw":21.065329},{"c":21.08,"h":21.175,"l":21.065,"n":150,"o":21.17,"t":"2026-10-19T13:35:00Z","v":13258,"vw":21.135664},{"c":21.035,"h":21.105,"l":21.035,"n":110,"o":21.07,"t":"2026-10-19T13:40:00Z","v":8194,"vw":21.076729},{"c":21.03,"h":21.055,"l":21.025,"n":129,"o":21.03,"t":"2026-10-19T13:45:00Z","v":6194,"vw":21.037982},{"c":21.015,"h":21.045,"l":21.01,"n":58,"o":21.045,"t":"2026-10-19T13:50:00Z","v":4769,"vw":21.025},{"c":21,"h":21.015,"l":20.975,"n":61,"o":21.0023,"t":"2026-10-19T13:55:00Z","v":6070,"vw":20.991881},{"c":20.97,"h":20.99,"l":20.965,"n":63,"o":20.99,"t":"2026-10-19T14:00:00Z","v":3618,"vw":20.976212},{"c":20.9851,"h":20.99,"l":20.9701,"n":59,"o":20.975,"t":"2026-10-19T14:05:00Z","v":6328,"vw":20.98191},{"c":21.07,"h":21.07,"l":20.99,"n":76,"o":20.99,"t":"2026-10-19T14:10:00Z","v":5179,"vw":21.017915},{"c":21.07,"h":21.095,"l":21.07,"n":83,"o":21.08,"t":"2026-10-19T14:15:00Z","v":6492,"vw":21.086421},{"c":21.105,"h":21.105,"l":21.08,"n":86,"o":21.085,"t":"2026-10-19T14:20:00Z","v":5709,"vw":21.093201},{"c":21.1,"h":21.105,"l":21.085,"n":39,"o":21.105,"t":"2026-10-19T14:25:00Z","v":3070,"vw":21.098269},{"c":21.02,"h":21.095,"l":21.02,"n":92,"o":21.095,"t":"2026-10-19T14:30:00Z","v":8564,"vw":21.049476},{"c":21.025,"h":21.045,"l":21.0203,"n":59,"o":21.0203,"t":"2026-10-19T14:35:00Z","v":5598,"vw":21.033197},{"c":21.03,"h":21.06,"l":21.03,"n":50,"o":21.04,"t":"2026-10-19T14:40:00Z","v":4060,"vw":21.044356},{"c":21.05,"h":21.065,"l":21.04,"n":56,"o":21.04,"t":"2026-10-19T14:45:00Z","v":5496,"vw":21.055552},{"c":21.055,"h":21.06,"l":21.03,"n":73,"o":21.04,"t":"2026-10-19T14:50:00Z","v":6163,"vw":21.047229},{"c":21.07,"h":21.08,"l":21.055,"n":74,"o":21.055,"t":"2026-10-19T14:55:00Z","v":7504,"vw":21.071512},{"c":21.11,"h":21.11,"l":21.07,"n":76,"o":21.08,"t":"2026-10-19T15:00:00Z","v":5248,"vw":21.089138},{"c":21.115,"h":21.13,"l":21.105,"n":55,"o":21.105,"t":"2026-10-19T15:05:00Z","v":3790,"vw":21.117055},{"c":21.11,"h":21.135,"l":21.105,"n":59,"o":21.105,"t":"2026-10-19T15:10:00Z","v":5848,"vw":21.119684},{"c":21.14,"h":21.145,"l":21.115,"n":57,"o":21.115,"t":"2026-10-19T15:15:00Z","v":3521,"vw":21.132667},{"c":21.165,"h":21.165,"l":21.14,"n":47,"o":21.14,"t":"2026-10-19T15:20:00Z","v":3273,"vw":21.150968},{"c":21.175,"h":21.18,"l":21.15,"n":67,"o":21.1601,"t":"2026-10-19T15:25:00Z","v":5335,"vw":21.166325},{"c":21.16,"h":21.17,"l":21.145,"n":65,"o":21.165,"t":"2026-10-19T15:30:00Z","v":7644,"vw":21.157766},{"c":21.17,"h":21.18,"l":21.165,"n":42,"o":21.165,"t":"2026-10-19T15:35:00Z","v":3400,"vw":21.172121},{"c":21.19,"h":21.19,"l":21.165,"n":42,"o":21.165,"t":"2026-10-19T15:40:00Z","v":3068,"vw":21.184395},{"c":21.17,"h":21.185,"l":21.17,"n":45,"o":21.185,"t":"2026-10-19T15:45:00Z","v":5385,"vw":21.175396},{"c":21.17,"h":21.18,"l":21.17,"n":52,"o":21.18,"t":"2026-10-19T15:50:00Z","v":4662,"vw":21.176087},{"c":21.175,"h":21.185,"l":21.16,"n":81,"o":21.175,"t":"2026-10-19T15:55:00Z","v":5600,"vw":21.173859},{"c":21.155,"h":21.18,"l":21.14,"n":40,"o":21.175,"t":"2026-10-19T16:00:00Z","v":3797,"vw":21.157222},{"c":21.15,"h":21.155,"l":21.1336,"n":42,"o":21.155,"t":"2026-10-19T16:05:00Z","v":4428,"vw":21.144709},{"c":21.16,"h":21.17,"l":21.15,"n":50,"o":21.15,"t":"2026-10-19T16:10:00Z","v":3647,"vw":21.162911},{"c":21.14,"h":21.165,"l":21.14,"n":53,"o":21.155,"t":"2026-10-19T16:15:00Z","v":3966,"vw":21.157059},{"c":21.125,"h":21.145,"l":21.12,"n":38,"o":21.145,"t":"2026-10-19T16:20:00Z","v":3005,"vw":21.127602},{"c":21.12,"h":21.13,"l":21.105,"n":40,"o":21.13,"t":"2026-10-19T16:25:00Z","v":5530,"vw":21.115584},{"c":21.11,"h":21.115,"l":21.1,"n":41,"o":21.11,"t":"2026-10-19T16:30:00Z","v":3202,"vw":21.109833},{"c":21.1,"h":21.11,"l":21.1,"n":46,"o":21.11,"t":"2026-10-19T16:35:00Z","v":4644,"vw":21.104356},{"c":21.11,"h":21.11,"l":21.1,"n":31,"o":21.1,"t":"2026-10-19T16:40:00Z","v":2424,"vw":21.108696},{"c":21.09,"h":21.11,"l":21.085,"n":41,"o":21.105,"t":"2026-10-19T16:45:00Z","v":3558,"vw":21.098374},{"c":21.08,"h":21.09,"l":21.08,"n":37,"o":21.09,"t":"2026-10-19T16:50:00Z","v":17865,"vw":21.081212},{"c":21.08,"h":21.1,"l":21.08,"n":39,"o":21.09,"t":"2026-10-19T16:55:00Z","v":4931,"vw":21.090035},{"c":21.08,"h":21.08,"l":21.07,"n":35,"o":21.075,"t":"2026-10-19T17:00:00Z","v":2530,"vw":21.076893},{"c":21.055,"h":21.08,"l":21.055,"n":41,"o":21.08,"t":"2026-10-19T17:05:00Z","v":3790,"vw":21.066528},{"c":21.05,"h":21.06,"l":21.045,"n":30,"o":21.06,"t":"2026-10-19T17:10:00Z","v":5038,"vw":21.052395},{"c":21.07,"h":21.08,"l":21.055,"n":40,"o":21.06,"t":"2026-10-19T17:15:00Z","v":3419,"vw":21.067424},{"c":21.07,"h":21.07,"l":21.055,"n":34,"o":21.07,"t":"2026-10-19T17:20:00Z","v":4018,"vw":21.06329},{"c":21.0801,"h":21.09,"l":21.07,"n":42,"o":21.07,"t":"2026-10-19T17:25:00Z","v":4446,"vw":21.0805},{"c":21.06,"h":21.08,"l":21.06,"n":41,"o":21.075,"t":"2026-10-19T17:30:00Z","v":4722,"vw":21.068208},{"c":21.06,"h":21.06,"l":21.045,"n":30,"o":21.05,"t":"2026-10-19T17:35:00Z","v":2991,"vw":21.052595},{"c":21.05,"h":21.065,"l":21.04,"n":45,"o":21.06,"t":"2026-10-19T17:40:00Z","v":4686,"vw":21.049424},{"c":21.025,"h":21.055,"l":21.01,"n":39,"o":21.055,"t":"2026-10-19T17:45:00Z","v":3807,"vw":21.027429},{"c":21.025,"h":21.03,"l":21.015,"n":36,"o":21.02,"t":"2026-10-19T17:50:00Z","v":4389,"vw":21.020087},{"c":21.05,"h":21.05,"l":21.02,"n":77,"o":21.025,"t":"2026-10-19T17:55:00Z","v":3581,"vw":21.032837},{"c":21.035,"h":21.05,"l":21.0301,"n":37,"o":21.05,"t":"2026-10-19T18:00:00Z","v":3407,"vw":21.042564},{"c":21.035,"h":21.04,"l":21.03,"n":27,"o":21.035,"t":"2026-10-19T18:05:00Z","v":3651,"vw":21.032922},{"c":21.045,"h":21.05,"l":21.04,"n":37,"o":21.04,"t":"2026-10-19T18:10:00Z","v":2970,"vw":21.042115},{"c":21.06,"h":21.06,"l":21.05,"n":36,"o":21.05,"t":"2026-10-19T18:15:00Z","v":2391,"vw":21.054091},{"c":21.036,"h":21.06,"l":21.036,"n":36,"o":21.055,"t":"2026-10-19T18:20:00Z","v":2863,"vw":21.04887},{"c":21.03,"h":21.04,"l":21.015,"n":35,"o":21.04,"t":"2026-10-19T18:25:00Z","v":4076,"vw":21.022804},{"c":21.035,"h":21.04,"l":21.0241,"n":50,"o":21.03,"t":"2026-10-19T18:30:00Z","v":5621,"vw":21.030736},{"c":21.04,"h":21.04,"l":21.025,"n":34,"o":21.03,"t":"2026-10-19T18:35:00Z","v":3770,"vw":21.035549},{"c":21.05,"h":21.05,"l":21.04,"n":72,"o":21.04,"t":"2026-10-19T18:40:00Z","v":19054,"vw":21.045122},{"c":21.07,"h":21.07,"l":21.06,"n":42,"o":21.06,"t":"2026-10-19T18:45:00Z","v":4197,"vw":21.067538},{"c":21.055,"h":21.065,"l":21.0542,"n":44,"o":21.065,"t":"2026-10-19T18:50:00Z","v":4241,"vw":21.059914},{"c":21.065,"h":21.07,"l":21.0515,"n":40,"o":21.055,"t":"2026-10-19T18:55:00Z","v":5935,"vw":21.063562},{"c":21.09,"h":21.09,"l":21.065,"n":49,"o":21.065,"t":"2026-10-19T19:00:00Z","v":10251,"vw":21.079665},{"c":21.065,"h":21.09,"l":21.06,"n":42,"o":21.09,"t":"2026-10-19T19:05:00Z","v":5430,"vw":21.075389},{"c":21.07,"h":21.07,"l":21.055,"n":41,"o":21.06,"t":"2026-10-19T19:10:00Z","v":3848,"vw":21.062534},{"c":21.08,"h":21.08,"l":21.06,"n":45,"o":21.06,"t":"2026-10-19T19:15:00Z","v":5588,"vw":21.068565},{"c":21.1,"h":21.1,"l":21.07,"n":67,"o":21.08,"t":"2026-10-19T19:20:00Z","v":7811,"vw":21.08134},{"c":21.08,"h":21.095,"l":21.075,"n":36,"o":21.095,"t":"2026-10-19T19:25:00Z","v":5053,"vw":21.0822},{"c":21.085,"h":21.09,"l":21.07,"n":47,"o":21.075,"t":"2026-10-19T19:30:00Z","v":6519,"vw":21.081245},{"c":21.095,"h":21.1,"l":21.09,"n":40,"o":21.09,"t":"2026-10-19T19:35:00Z","v":4993,"vw":21.095466},{"c":21.09,"h":21.1,"l":21.085,"n":48,"o":21.095,"t":"2026-10-19T19:40:00Z","v":6093,"vw":21.092479},{"c":21.08,"h":21.09,"l":21.065,"n":104,"o":21.09,"t":"2026-10-19T19:45:00Z","v":8924,"vw":21.077888},{"c":21.07,"h":21.08,"l":21.04,"n":202,"o":21.07,"t":"2026-10-19T19:50:00Z","v":29072,"vw":21.05701},{"c":21.068,"h":21.08,"l":21.055,"n":900,"o":21.07,"t":"2026-10-19T19:55:00Z","v":186139,"vw":21.071335},{"c":20.99,"h":21.06,"l":20.95,"n":23,"o":21.04,"t":"2026-10-19T20:00:00Z","v":113609,"vw":21.057706},{"c":21.01,"h":21.05,"l":21.01,"n":4,"o":21.05,"t":"2026-10-19T20:40:00Z","v":600,"vw":21.043277},{"c":21.43,"h":21.43,"l":21.43,"n":1,"o":21.43,"t":"2026-10-19T22:10:00Z","v":100,"vw":21.43},{"c":20.93,"h":20.94,"l":20.93,"n":5,"o":20.94,"t":"2026-10-20T08:00:00Z","v":751,"vw":20.934838},{"c":20.94,"h":20.94,"l":20.94,"n":1,"o":20.94,"t":"2026-10-20T09:10:00Z","v":100,"vw":20.94},{"c":21.03,"h":21.03,"l":21.03,"n":2,"o":21.03,"t":"2026-10-20T11:00:00Z","v":101,"vw":21.03},{"c":21.04,"h":21.04,"l":21.04,"n":2,"o":21.04,"t":"2026-10-20T12:50:00Z","v":4850,"vw":21.04},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-20T12:55:00Z","v":100,"vw":20.75},{"c":20.91,"h":20.95,"l":20.86,"n":116,"o":20.86,"t":"2026-10-20T13:30:00Z","v":14473,"vw":20.897479},{"c":20.92,"h":20.935,"l":20.88,"n":135,"o":20.91,"t":"2026-10-20T13:35:00Z","v":10326,"vw":20.917639},{"c":20.82,"h":20.915,"l":20.81,"n":116,"o":20.915,"t":"2026-10-20T13:40:00Z","v":6774,"vw":20.844209},{"c":20.915,"h":20.915,"l":20.8001,"n":123,"o":20.8001,"t":"2026-10-20T13:45:00Z","v":12290,"vw":20.837863},{"c":20.94,"h":20.955,"l":20.89,"n":78,"o":20.905,"t":"2026-10-20T13:50:00Z","v":5559,"vw":20.912501},{"c":21.04,"h":21.04,"l":20.94,"n":66,"o":20.94,"t":"2026-10-20T13:55:00Z","v":4069,"vw":20.985253},{"c":21.035,"h":21.08,"l":21.03,"n":74,"o":21.035,"t":"2026-10-20T14:00:00Z","v":7700,"vw":21.052695},{"c":21.12,"h":21.125,"l":21.035,"n":116,"o":21.035,"t":"2026-10-20T14:05:00Z","v":9014,"vw":21.094959},{"c":21.135,"h":21.145,"l":21.115,"n":72,"o":21.125,"t":"2026-10-20T14:10:00Z","v":6938,"vw":21.131734},{"c":21.195,"h":21.2,"l":21.15,"n":83,"o":21.15,"t":"2026-10-20T14:15:00Z","v":6383,"vw":21.175675},{"c":21.205,"h":21.205,"l":21.18,"n":79,"o":21.19,"t":"2026-10-20T14:20:00Z","v":11652,"vw":21.190695},{"c":21.255,"h":21.27,"l":21.205,"n":76,"o":21.21,"t":"2026-10-20T14:25:00Z","v":4304,"vw":21.228347},{"c":21.255,"h":21.285,"l":21.24,"n":85,"o":21.26,"t":"2026-10-20T14:30:00Z","v":8241,"vw":21.270533},{"c":21.26,"h":21.27,"l":21.245,"n":56,"o":21.25,"t":"2026-10-20T14:35:00Z","v":4672,"vw":21.255787},{"c":21.26,"h":21.275,"l":21.255,"n":116,"o":21.265,"t":"2026-10-20T14:40:00Z","v":20412,"vw":21.263857},{"c":21.265,"h":21.285,"l":21.265,"n":42,"o":21.265,"t":"2026-10-20T14:45:00Z","v":2895,"vw":21.274552},{"c":21.28,"h":21.28,"l":21.255,"n":49,"o":21.265,"t":"2026-10-20T14:50:00Z","v":14739,"vw":21.266404},{"c":21.305,"h":21.31,"l":21.27,"n":28,"o":21.275,"t":"2026-10-20T14:55:00Z","v":2529,"vw":21.292444},{"c":21.275,"h":21.305,"l":21.275,"n":42,"o":21.295,"t":"2026-10-20T15:00:00Z","v":2854,"vw":21.289013},{"c":21.29,"h":21.29,"l":21.265,"n":27,"o":21.265,"t":"2026-10-20T15:05:00Z","v":3549,"vw":21.275284},{"c":21.175,"h":21.29,"l":21.17,"n":77,"o":21.29,"t":"2026-10-20T15:10:00Z","v":6410,"vw":21.251345},{"c":21.235,"h":21.245,"l":21.2,"n":85,"o":21.2,"t":"2026-10-20T15:15:00Z","v":7746,"vw":21.233391},{"c":21.22,"h":21.235,"l":21.21,"n":59,"o":21.23,"t":"2026-10-20T15:20:00Z","v":4496,"vw":21.221375},{"c":21.21,"h":21.225,"l":21.2001,"n":45,"o":21.22,"t":"2026-10-20T15:25:00Z","v":4082,"vw":21.2153},{"c":21.16,"h":21.205,"l":21.16,"n":78,"o":21.205,"t":"2026-10-20T15:30:00Z","v":11634,"vw":21.176015},{"c":21.165,"h":21.17,"l":21.165,"n":26,"o":21.1651,"t":"2026-10-20T15:35:00Z","v":1575,"vw":21.165371},{"c":21.21,"h":21.215,"l":21.17,"n":71,"o":21.17,"t":"2026-10-20T15:40:00Z","v":9213,"vw":21.193992},{"c":21.2001,"h":21.21,"l":21.19,"n":47,"o":21.205,"t":"2026-10-20T15:45:00Z","v":3221,"vw":21.197959},{"c":21.225,"h":21.225,"l":21.19,"n":45,"o":21.2,"t":"2026-10-20T15:50:00Z","v":4563,"vw":21.19987},{"c":21.225,"h":21.23,"l":21.22,"n":36,"o":21.23,"t":"2026-10-20T15:55:00Z","v":3699,"vw":21.227},{"c":21.2,"h":21.23,"l":21.2,"n":31,"o":21.225,"t":"2026-10-20T16:00:00Z","v":2035,"vw":21.210856},{"c":21.21,"h":21.23,"l":21.205,"n":29,"o":21.205,"t":"2026-10-20T16:05:00Z","v":2173,"vw":21.217941},{"c":21.2008,"h":21.21,"l":21.2,"n":32,"o":21.2,"t":"2026-10-20T16:10:00Z","v":8094,"vw":21.201896},{"c":21.175,"h":21.22,"l":21.175,"n":47,"o":21.21,"t":"2026-10-20T16:15:00Z","v":4563,"vw":21.205304},{"c":21.18,"h":21.185,"l":21.16,"n":37,"o":21.18,"t":"2026-10-20T16:20:00Z","v":3490,"vw":21.175165},{"c":21.21,"h":21.21,"l":21.18,"n":48,"o":21.18,"t":"2026-10-20T16:25:00Z","v":3731,"vw":21.185625},{"c":21.2,"h":21.22,"l":21.2,"n":73,"o":21.205,"t":"2026-10-20T16:30:00Z","v":9884,"vw":21.202881},{"c":21.21,"h":21.22,"l":21.21,"n":21,"o":21.21,"t":"2026-10-20T16:35:00Z","v":2444,"vw":21.214598},{"c":21.215,"h":21.23,"l":21.21,"n":29,"o":21.21,"t":"2026-10-20T16:40:00Z","v":3504,"vw":21.219559},{"c":21.22,"h":21.22,"l":21.21,"n":20,"o":21.215,"t":"2026-10-20T16:45:00Z","v":1443,"vw":21.216448},{"c":21.165,"h":21.215,"l":21.165,"n":27,"o":21.215,"t":"2026-10-20T16:50:00Z","v":1789,"vw":21.19375},{"c":21.165,"h":21.18,"l":21.164,"n":32,"o":21.17,"t":"2026-10-20T16:55:00Z","v":3557,"vw":21.170247},{"c":21.1872,"h":21.1872,"l":21.17,"n":63,"o":21.17,"t":"2026-10-20T17:00:00Z","v":5834,"vw":21.179533},{"c":21.19,"h":21.19,"l":21.18,"n":22,"o":21.19,"t":"2026-10-20T17:05:00Z","v":1531,"vw":21.187143},{"c":21.19,"h":21.2,"l":21.185,"n":34,"o":21.185,"t":"2026-10-20T17:10:00Z","v":2035,"vw":21.192886},{"c":21.21,"h":21.22,"l":21.195,"n":32,"o":21.195,"t":"2026-10-20T17:15:00Z","v":3963,"vw":21.212763},{"c":21.23,"h":21.24,"l":21.215,"n":60,"o":21.22,"t":"2026-10-20T17:20:00Z","v":7224,"vw":21.229721},{"c":21.23,"h":21.23,"l":21.225,"n":20,"o":21.225,"t":"2026-10-20T17:25:00Z","v":1598,"vw":21.228691},{"c":21.245,"h":21.25,"l":21.23,"n":55,"o":21.23,"t":"2026-10-20T17:30:00Z","v":4973,"vw":21.237109},{"c":21.236,"h":21.25,"l":21.236,"n":37,"o":21.25,"t":"2026-10-20T17:35:00Z","v":5544,"vw":21.243302},{"c":21.23,"h":21.25,"l":21.225,"n":45,"o":21.24,"t":"2026-10-20T17:40:00Z","v":7111,"vw":21.232407},{"c":21.235,"h":21.24,"l":21.23,"n":21,"o":21.23,"t":"2026-10-20T17:45:00Z","v":2523,"vw":21.2326},{"c":21.25,"h":21.25,"l":21.2315,"n":23,"o":21.24,"t":"2026-10-20T17:50:00Z","v":2061,"vw":21.240332},{"c":21.235,"h":21.25,"l":21.235,"n":30,"o":21.25,"t":"2026-10-20T17:55:00Z","v":2586,"vw":21.239367},{"c":21.225,"h":21.24,"l":21.22,"n":36,"o":21.23,"t":"2026-10-20T18:00:00Z","v":4236,"vw":21.229275},{"c":21.245,"h":21.25,"l":21.23,"n":40,"o":21.23,"t":"2026-10-20T18:05:00Z","v":7092,"vw":21.23972},{"c":21.235,"h":21.245,"l":21.22,"n":16,"o":21.245,"t":"2026-10-20T18:10:00Z","v":1378,"vw":21.234791},{"c":21.23,"h":21.24,"l":21.23,"n":10,"o":21.24,"t":"2026-10-20T18:15:00Z","v":860,"vw":21.236875},{"c":21.23,"h":21.24,"l":21.225,"n":43,"o":21.225,"t":"2026-10-20T18:20:00Z","v":3152,"vw":21.230076},{"c":21.225,"h":21.23,"l":21.22,"n":52,"o":21.22,"t":"2026-10-20T18:25:00Z","v":5110,"vw":21.225672},{"c":21.195,"h":21.215,"l":21.19,"n":46,"o":21.215,"t":"2026-10-20T18:30:00Z","v":9525,"vw":21.200877},{"c":21.175,"h":21.195,"l":21.17,"n":76,"o":21.195,"t":"2026-10-20T18:35:00Z","v":7625,"vw":21.183191},{"c":21.155,"h":21.18,"l":21.15,"n":57,"o":21.18,"t":"2026-10-20T18:40:00Z","v":8052,"vw":21.168414},{"c":21.18,"h":21.19,"l":21.15,"n":97,"o":21.15,"t":"2026-10-20T18:45:00Z","v":11022,"vw":21.172351},{"c":21.2,"h":21.2,"l":21.175,"n":66,"o":21.18,"t":"2026-10-20T18:50:00Z","v":5831,"vw":21.183687},{"c":21.205,"h":21.21,"l":21.2,"n":96,"o":21.2,"t":"2026-10-20T18:55:00Z","v":11407,"vw":21.205163},{"c":21.2,"h":21.21,"l":21.2,"n":65,"o":21.2,"t":"2026-10-20T19:00:00Z","v":6471,"vw":21.20307},{"c":21.205,"h":21.22,"l":21.2,"n":132,"o":21.2,"t":"2026-10-20T19:05:00Z","v":13605,"vw":21.205149},{"c":21.2,"h":21.23,"l":21.2,"n":94,"o":21.21,"t":"2026-10-20T19:10:00Z","v":9852,"vw":21.212602},{"c":21.2,"h":21.205,"l":21.195,"n":190,"o":21.2,"t":"2026-10-20T19:15:00Z","v":28751,"vw":21.2005},{"c":21.16,"h":21.195,"l":21.16,"n":55,"o":21.195,"t":"2026-10-20T19:20:00Z","v":4979,"vw":21.17316},{"c":21.18,"h":21.18,"l":21.165,"n":58,"o":21.165,"t":"2026-10-20T19:25:00Z","v":5508,"vw":21.174235},{"c":21.19,"h":21.19,"l":21.17,"n":109,"o":21.175,"t":"2026-10-20T19:30:00Z","v":9929,"vw":21.180027},{"c":21.16,"h":21.19,"l":21.155,"n":73,"o":21.185,"t":"2026-10-20T19:35:00Z","v":7380,"vw":21.170324},{"c":21.17,"h":21.17,"l":21.145,"n":137,"o":21.17,"t":"2026-10-20T19:40:00Z","v":15925,"vw":21.159017},{"c":21.16,"h":21.18,"l":21.16,"n":150,"o":21.17,"t":"2026-10-20T19:45:00Z","v":33290,"vw":21.166897},{"c":21.175,"h":21.18,"l":21.16,"n":137,"o":21.16,"t":"2026-10-20T19:50:00Z","v":15305,"vw":21.169731},{"c":21.18,"h":21.19,"l":21.17,"n":158,"o":21.175,"t":"2026-10-20T19:55:00Z","v":19503,"vw":21.178846},{"c":21.23,"h":21.3,"l":21.19,"n":30,"o":21.19,"t":"2026-10-20T20:00:00Z","v":3618,"vw":21.202566},{"c":21.2,"h":21.2,"l":21.2,"n":2,"o":21.2,"t":"2026-10-20T20:25:00Z","v":117,"vw":21.2},{"c":21.23,"h":21.28,"l":21.23,"n":9,"o":21.26,"t":"2026-10-20T20:45:00Z","v":843,"vw":21.2648},{"c":21.0775,"h":21.0775,"l":21.0775,"n":2,"o":21.0775,"t":"2026-10-20T20:55:00Z","v":101,"vw":21.0775},{"c":21.5,"h":21.5,"l":21.42,"n":5,"o":21.42,"t":"2026-10-20T21:10:00Z","v":2302,"vw":21.423579},{"c":21.46,"h":21.46,"l":21.44,"n":6,"o":21.44,"t":"2026-10-20T22:00:00Z","v":640,"vw":21.448},{"c":21.49,"h":21.49,"l":21.49,"n":7,"o":21.49,"t":"2026-10-20T22:10:00Z","v":124,"vw":21.49},{"c":21.5,"h":21.5,"l":21.49,"n":4,"o":21.49,"t":"2026-10-20T22:25:00Z","v":566,"vw":21.49177},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-20T22:45:00Z","v":100,"vw":21.5},{"c":21.4154,"h":21.4154,"l":21.41,"n":4,"o":21.41,"t":"2026-10-20T22:55:00Z","v":250,"vw":21.4127},{"c":21.43,"h":21.43,"l":21.43,"n":2,"o":21.43,"t":"2026-10-21T09:05:00Z","v":102,"vw":21.43},{"c":21.59,"h":21.59,"l":21.57,"n":5,"o":21.57,"t":"2026-10-21T09:10:00Z","v":500,"vw":21.586},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-21T12:25:00Z","v":100,"vw":21.5},{"c":21.5,"h":21.5,"l":21.5,"n":5,"o":21.5,"t":"2026-10-21T12:30:00Z","v":500,"vw":21.5},{"c":21.45,"h":21.45,"l":21.45,"n":49,"o":21.45,"t":"2026-10-21T13:00:00Z","v":402,"vw":21.45},{"c":21.1456,"h":21.1456,"l":21.1456,"n":1,"o":21.1456,"t":"2026-10-21T13:15:00Z","v":121,"vw":21.1456},{"c":21.56,"h":21.57,"l":21.42,"n":189,"o":21.46,"t":"2026-10-21T13:30:00Z","v":30575,"vw":21.508054},{"c":21.645,"h":21.645,"l":21.52,"n":151,"o":21.56,"t":"2026-10-21T13:35:00Z","v":16702,"vw":21.581816},{"c":21.6,"h":21.655,"l":21.565,"n":196,"o":21.64,"t":"2026-10-21T13:40:00Z","v":18587,"vw":21.621065},{"c":21.725,"h":21.73,"l":21.595,"n":122,"o":21.6,"t":"2026-10-21T13:45:00Z","v":13070,"vw":21.667795},{"c":21.675,"h":21.725,"l":21.675,"n":92,"o":21.72,"t":"2026-10-21T13:50:00Z","v":15161,"vw":21.708404},{"c":21.725,"h":21.735,"l":21.675,"n":77,"o":21.675,"t":"2026-10-21T13:55:00Z","v":13117,"vw":21.707287},{"c":21.7,"h":21.745,"l":21.695,"n":169,"o":21.725,"t":"2026-10-21T14:00:00Z","v":24162,"vw":21.722911},{"c":21.685,"h":21.705,"l":21.66,"n":108,"o":21.695,"t":"2026-10-21T14:05:00Z","v":9762,"vw":21.685791},{"c":21.635,"h":21.68,"l":21.62,"n":169,"o":21.68,"t":"2026-10-21T14:10:00Z","v":15611,"vw":21.64765},{"c":21.625,"h":21.665,"l":21.625,"n":109,"o":21.64,"t":"2026-10-21T14:15:00Z","v":10073,"vw":21.64311},{"c":21.64,"h":21.64,"l":21.605,"n":108,"o":21.635,"t":"2026-10-21T14:20:00Z","v":11251,"vw":21.620244},{"c":21.635,"h":21.645,"l":21.62,"n":168,"o":21.635,"t":"2026-10-21T14:25:00Z","v":17230,"vw":21.628016},{"c":21.655,"h":21.665,"l":21.635,"n":272,"o":21.635,"t":"2026-10-21T14:30:00Z","v":41217,"vw":21.64712},{"c":21.6,"h":21.655,"l":21.6,"n":70,"o":21.655,"t":"2026-10-21T14:35:00Z","v":12366,"vw":21.628985},{"c":21.675,"h":21.685,"l":21.6,"n":69,"o":21.6,"t":"2026-10-21T14:40:00Z","v":14457,"vw":21.656024},{"c":21.665,"h":21.685,"l":21.66,"n":68,"o":21.665,"t":"2026-10-21T14:45:00Z","v":12079,"vw":21.670547},{"c":21.65,"h":21.695,"l":21.65,"n":98,"o":21.665,"t":"2026-10-21T14:50:00Z","v":18832,"vw":21.676768},{"c":21.65,"h":21.65,"l":21.64,"n":38,"o":21.65,"t":"2026-10-21T14:55:00Z","v":8431,"vw":21.644013},{"c":21.655,"h":21.665,"l":21.65,"n":82,"o":21.655,"t":"2026-10-21T15:00:00Z","v":14227,"vw":21.656956},{"c":21.67,"h":21.675,"l":21.655,"n":56,"o":21.665,"t":"2026-10-21T15:05:00Z","v":8956,"vw":21.667546},{"c":21.705,"h":21.71,"l":21.68,"n":39,"o":21.68,"t":"2026-10-21T15:10:00Z","v":6456,"vw":21.696682},{"c":21.665,"h":21.7,"l":21.665,"n":124,"o":21.7,"t":"2026-10-21T15:15:00Z","v":13393,"vw":21.69208},{"c":21.685,"h":21.7,"l":21.66,"n":89,"o":21.66,"t":"2026-10-21T15:20:00Z","v":10206,"vw":21.675272},{"c":21.71,"h":21.716,"l":21.685,"n":76,"o":21.685,"t":"2026-10-21T15:25:00Z","v":14206,"vw":21.703607},{"c":21.725,"h":21.735,"l":21.715,"n":51,"o":21.715,"t":"2026-10-21T15:30:00Z","v":8221,"vw":21.725122},{"c":21.755,"h":21.78,"l":21.725,"n":74,"o":21.73,"t":"2026-10-21T15:35:00Z","v":11119,"vw":21.757452},{"c":21.765,"h":21.77,"l":21.755,"n":81,"o":21.755,"t":"2026-10-21T15:40:00Z","v":10065,"vw":21.765304},{"c":21.745,"h":21.77,"l":21.745,"n":50,"o":21.77,"t":"2026-10-21T15:45:00Z","v":5019,"vw":21.761054},{"c":21.76,"h":21.76,"l":21.745,"n":56,"o":21.75,"t":"2026-10-21T15:50:00Z","v":8514,"vw":21.753257},{"c":21.745,"h":21.755,"l":21.745,"n":27,"o":21.755,"t":"2026-10-21T15:55:00Z","v":3767,"vw":21.750975},{"c":21.73,"h":21.74,"l":21.725,"n":113,"o":21.735,"t":"2026-10-21T16:00:00Z","v":19395,"vw":21.729931},{"c":21.715,"h":21.74,"l":21.705,"n":75,"o":21.73,"t":"2026-10-21T16:05:00Z","v":14872,"vw":21.722568},{"c":21.705,"h":21.71,"l":21.695,"n":40,"o":21.71,"t":"2026-10-21T16:10:00Z","v":6109,"vw":21.701498},{"c":21.705,"h":21.71,"l":21.7,"n":56,"o":21.705,"t":"2026-10-21T16:15:00Z","v":14490,"vw":21.705907},{"c":21.715,"h":21.72,"l":21.705,"n":48,"o":21.715,"t":"2026-10-21T16:20:00Z","v":7983,"vw":21.711275},{"c":21.69,"h":21.71,"l":21.68,"n":70,"o":21.71,"t":"2026-10-21T16:25:00Z","v":15433,"vw":21.692252},{"c":21.7,"h":21.71,"l":21.695,"n":29,"o":21.7,"t":"2026-10-21T16:30:00Z","v":5534,"vw":21.702201},{"c":21.7615,"h":21.7615,"l":21.6941,"n":45,"o":21.6941,"t":"2026-10-21T16:35:00Z","v":5503,"vw":21.709575},{"c":21.72,"h":21.78,"l":21.72,"n":36,"o":21.775,"t":"2026-10-21T16:40:00Z","v":7481,"vw":21.757558},{"c":21.715,"h":21.72,"l":21.705,"n":53,"o":21.72,"t":"2026-10-21T16:45:00Z","v":5745,"vw":21.711342},{"c":21.72,"h":21.73,"l":21.71,"n":18,"o":21.71,"t":"2026-10-21T16:50:00Z","v":3303,"vw":21.724697},{"c":21.73,"h":21.735,"l":21.73,"n":10,"o":21.73,"t":"2026-10-21T16:55:00Z","v":1508,"vw":21.733621},{"c":21.72,"h":21.73,"l":21.72,"n":37,"o":21.73,"t":"2026-10-21T17:00:00Z","v":5013,"vw":21.726435},{"c":21.7,"h":21.725,"l":21.7,"n":97,"o":21.72,"t":"2026-10-21T17:05:00Z","v":17196,"vw":21.706563},{"c":21.685,"h":21.7076,"l":21.675,"n":88,"o":21.695,"t":"2026-10-21T17:10:00Z","v":15725,"vw":21.687576},{"c":21.68,"h":21.69,"l":21.68,"n":41,"o":21.69,"t":"2026-10-21T17:15:00Z","v":7225,"vw":21.688917},{"c":21.68,"h":21.685,"l":21.665,"n":91,"o":21.68,"t":"2026-10-21T17:20:00Z","v":21388,"vw":21.677029},{"c":21.675,"h":21.6839,"l":21.67,"n":42,"o":21.68,"t":"2026-10-21T17:25:00Z","v":11176,"vw":21.678334},{"c":21.665,"h":21.68,"l":21.645,"n":67,"o":21.68,"t":"2026-10-21T17:30:00Z","v":17272,"vw":21.658299},{"c":21.635,"h":21.665,"l":21.63,"n":106,"o":21.665,"t":"2026-10-21T17:35:00Z","v":22840,"vw":21.649663},{"c":21.635,"h":21.64,"l":21.635,"n":73,"o":21.64,"t":"2026-10-21T17:40:00Z","v":23691,"vw":21.639709},{"c":21.62,"h":21.6301,"l":21.62,"n":34,"o":21.6301,"t":"2026-10-21T17:45:00Z","v":4550,"vw":21.629387}],"history":[{"c":16.74,"h":16.79,"l":16.6544,"n":185,"o":16.73,"t":"2024-10-21T04:00:00Z","v":11053,"vw":16.744115},{"c":16.6352,"h":16.7,"l":16.55,"n":117,"o":16.7,"t":"2024-10-22T04:00:00Z","v":10442,"vw":16.627083},{"c":16.34,"h":16.54,"l":16.3013,"n":115,"o":16.53,"t":"2024-10-23T04:00:00Z","v":212790,"vw":16.43876},{"c":16.4961,"h":16.55,"l":16.4501,"n":97,"o":16.4924,"t":"2024-10-24T04:00:00Z","v":6979,"vw":16.494029},{"c":16.67,"h":16.752,"l":16.6214,"n":74,"o":16.6988,"t":"2024-10-25T04:00:00Z","v":5595,"vw":16.703953},{"c":16.71,"h":16.83,"l":16.6855,"n":74,"o":16.83,"t":"2024-10-28T04:00:00Z","v":5755,"vw":16.736945},{"c":16.91,"h":16.94,"l":16.68,"n":70,"o":16.68,"t":"2024-10-29T04:00:00Z","v":9300,"vw":16.921262},{"c":16.8,"h":16.9299,"l":16.8,"n":63,"o":16.8351,"t":"2024-10-30T04:00:00Z","v":5482,"vw":16.8708},{"c":16.18,"h":16.62,"l":16.17,"n":95,"o":16.62,"t":"2024-10-31T04:00:00Z","v":10720,"vw":16.281665},{"c":16.2477,"h":16.38,"l":16.22,"n":57,"o":16.22,"t":"2024-11-01T04:00:00Z","v":2720,"vw":16.315481},{"c":16.25,"h":16.34,"l":16.1,"n":88,"o":16.1,"t":"2024-11-04T05:00:00Z","v":7182,"vw":16.171517},{"c":16.46,"h":16.49,"l":16.2,"n":63,"o":16.2,"t":"2024-11-05T05:00:00Z","v":11975,"vw":16.370502},{"c":17.1,"h":17.1,"l":16.81,"n":106,"o":16.81,"t":"2024-11-06T05:00:00Z","v":8714,"vw":16.982891},{"c":17.68,"h":17.68,"l":17.31,"n":92,"o":17.31,"t":"2024-11-07T05:00:00Z","v":24034,"vw":17.570419},{"c":17.9,"h":17.92,"l":17.66,"n":98,"o":17.66,"t":"2024-11-08T05:00:00Z","v":15537,"vw":17.81914},{"c":18.0552,"h":18.06,"l":17.825,"n":98,"o":18.04,"t":"2024-11-11T05:00:00Z","v":13008,"vw":17.972961},{"c":18.0869,"h":18.12,"l":18.0145,"n":91,"o":18.12,"t":"2024-11-12T05:00:00Z","v":12714,"vw":18.081319},{"c":18.035,"h":18.23,"l":17.98,"n":142,"o":18.14,"t":"2024-11-13T05:00:00Z","v":18579,"vw":18.070433},{"c":17.7647,"h":17.91,"l":17.76,"n":157,"o":17.86,"t":"2024-11-14T05:00:00Z","v":17327,"vw":17.800355},{"c":17.32,"h":17.64,"l":17.2688,"n":62,"o":17.64,"t":"2024-11-15T05:00:00Z","v":3144,"vw":17.390898},{"c":17.51,"h":17.5401,"l":17.38,"n":56,"o":17.51,"t":"2024-11-18T05:00:00Z","v":8978,"vw":17.466693},{"c":17.89,"h":17.89,"l":17.48,"n":55,"o":17.48,"t":"2024-11-19T05:00:00Z","v":8687,"vw":17.671382},{"c":17.95,"h":17.96,"l":17.7715,"n":54,"o":17.96,"t":"2024-11-20T05:00:00Z","v":7387,"vw":17.877117},{"c":18.19,"h":18.2499,"l":17.98,"n":51,"o":18.22,"t":"2024-11-21T05:00:00Z","v":284334,"vw":18.098311},{"c":18.5,"h":18.5,"l":18.23,"n":76,"o":18.28,"t":"2024-11-22T05:00:00Z","v":12554,"vw":18.319525},{"c":18.4845,"h":18.73,"l":18.4367,"n":96,"o":18.56,"t":"2024-11-25T05:00:00Z","v":14831,"vw":18.577306},{"c":18.51,"h":18.61,"l":18.5,"n":50,"o":18.5294,"t":"2024-11-26T05:00:00Z","v":14984,"vw":18.581384},{"c":18.3274,"h":18.57,"l":18.18,"n":63,"o":18.57,"t":"2024-11-27T05:00:00Z","v":6850,"vw":18.452671},{"c":18.4,"h":18.51,"l":18.4,"n":26,"o":18.4,"t":"2024-11-29T05:00:00Z","v":3763,"vw":18.489994},{"c":18.53,"h":18.53,"l":18.441,"n":50,"o":18.48,"t":"2024-12-02T05:00:00Z","v":3267,"vw":18.487656},{"c":18.68,"h":18.72,"l":18.51,"n":319,"o":18.51,"t":"2024-12-03T05:00:00Z","v":102388,"vw":18.680432},{"c":19.09,"h":19.16,"l":18.96,"n":395,"o":19.04,"t":"2024-12-04T05:00:00Z","v":80576,"vw":19.037999},{"c":18.95,"h":19.13,"l":18.93,"n":4640,"o":19.13,"t":"2024-12-05T05:00:00Z","v":877884,"vw":19.011677},{"c":19.23,"h":19.2799,"l":19,"n":5779,"o":19,"t":"2024-12-06T05:00:00Z","v":1141714,"vw":19.16578},{"c":18.72,"h":19.2896,"l":18.54,"n":4693,"o":19.27,"t":"2024-12-09T05:00:00Z","v":823880,"vw":18.96283},{"c":18.33,"h":18.75,"l":18.28,"n":3413,"o":18.74,"t":"2024-12-10T05:00:00Z","v":483688,"vw":18.513335},{"c":18.98,"h":19,"l":18.715,"n":4123,"o":18.88,"t":"2024-12-11T05:00:00Z","v":709292,"vw":18.88167},{"c":18.89,"h":19,"l":18.785,"n":2938,"o":18.98,"t":"2024-12-12T05:00:00Z","v":448311,"vw":18.919587},{"c":18.71,"h":18.98,"l":18.6317,"n":2770,"o":18.98,"t":"2024-12-13T05:00:00Z","v":399062,"vw":18.792092},{"c":19.03,"h":19.09,"l":18.73,"n":3026,"o":18.8,"t":"2024-12-16T05:00:00Z","v":535560,"vw":18.947758},{"c":18.89,"h":18.99,"l":18.8,"n":2425,"o":18.98,"t":"2024-12-17T05:00:00Z","v":1202452,"vw":18.879572},{"c":18.12,"h":18.96,"l":18.04,"n":2538,"o":18.96,"t":"2024-12-18T05:00:00Z","v":374960,"vw":18.546642},{"c":18.17,"h":18.39,"l":18.1,"n":2615,"o":18.32,"t":"2024-12-19T05:00:00Z","v":456951,"vw":18.201337},{"c":18.45,"h":18.57,"l":17.88,"n":1844,"o":18.09,"t":"2024-12-20T05:00:00Z","v":293831,"vw":18.33953},{"c":18.46,"h":18.5,"l":18.23,"n":1460,"o":18.5,"t":"2024-12-23T05:00:00Z","v":182746,"vw":18.417535},{"c":18.63,"h":18.65,"l":18.4659,"n":901,"o":18.57,"t":"2024-12-24T05:00:00Z","v":120890,"vw":18.576471},{"c":18.68,"h":18.7076,"l":18.52,"n":3012,"o":18.63,"t":"2024-12-26T05:00:00Z","v":442685,"vw":18.658717},{"c":18.37,"h":18.66,"l":18.22,"n":3545,"o":18.635,"t":"2024-12-27T05:00:00Z","v":504661,"vw":18.350483},{"c":18.22,"h":18.33,"l":18.01,"n":1658,"o":18.18,"t":"2024-12-30T05:00:00Z","v":225932,"vw":18.15817},{"c":18.01,"h":18.34,"l":17.98,"n":1835,"o":18.34,"t":"2024-12-31T05:00:00Z","v":217189,"vw":18.079387},{"c":18.19,"h":18.3176,"l":17.98,"n":1539,"o":18.2,"t":"2025-01-02T05:00:00Z","v":160885,"vw":18.135784},{"c":18.55,"h":18.55,"l":18.26,"n":1346,"o":18.31,"t":"2025-01-03T05:00:00Z","v":177860,"vw":18.42292},{"c":18.79,"h":18.91,"l":18.7,"n":2857,"o":18.84,"t":"2025-01-06T05:00:00Z","v":549627,"vw":18.782295},{"c":18.38,"h":18.89,"l":18.27,"n":2667,"o":18.89,"t":"2025-01-07T05:00:00Z","v":433301,"vw":18.528189},{"c":18.47,"h":18.53,"l":18.21,"n":1692,"o":18.38,"t":"2025-01-08T05:00:00Z","v":292408,"vw":18.390428},{"c":18.18,"h":18.3,"l":17.97,"n":2728,"o":18.29,"t":"2025-01-10T05:00:00Z","v":466037,"vw":18.132853},{"c":18.02,"h":18.04,"l":17.8238,"n":1706,"o":17.95,"t":"2025-01-13T05:00:00Z","v":213558,"vw":17.926298},{"c":18.17,"h":18.3706,"l":18.07,"n":1289,"o":18.23,"t":"2025-01-14T05:00:00Z","v":215033,"vw":18.204912},{"c":18.57,"h":18.655,"l":18.435,"n":1593,"o":18.57,"t":"2025-01-15T05:00:00Z","v":282019,"vw":18.569632},{"c":18.56,"h":18.72,"l":18.53,"n":1143,"o":18.61,"t":"2025-01-16T05:00:00Z","v":168448,"vw":18.622676},{"c":18.72,"h":18.89,"l":18.6166,"n":1835,"o":18.85,"t":"2025-01-17T05:00:00Z","v":437510,"vw":18.77556},{"c":19.01,"h":19.0271,"l":18.7301,"n":3209,"o":18.97,"t":"2025-01-21T05:00:00Z","v":547458,"vw":18.912487},{"c":19.21,"h":19.33,"l":19.16,"n":4269,"o":19.21,"t":"2025-01-22T05:00:00Z","v":587513,"vw":19.246486},{"c":19.34,"h":19.34,"l":19.0607,"n":6640,"o":19.18,"t":"2025-01-23T05:00:00Z","v":1000711,"vw":19.22795},{"c":19.23,"h":19.45,"l":19.18,"n":7268,"o":19.45,"t":"2025-01-24T05:00:00Z","v":1226481,"vw":19.319816},{"c":18.53,"h":18.8297,"l":18.3252,"n":6852,"o":18.6,"t":"2025-01-27T05:00:00Z","v":966634,"vw":18.566952},{"c":18.96,"h":19.01,"l":18.45,"n":4038,"o":18.6,"t":"2025-01-28T05:00:00Z","v":618951,"vw":18.820781},{"c":18.89,"h":18.97,"l":18.72,"n":3236,"o":18.96,"t":"2025-01-29T05:00:00Z","v":426937,"vw":18.843544},{"c":19.1,"h":19.2,"l":18.9101,"n":2831,"o":19.02,"t":"2025-01-30T05:00:00Z","v":369553,"vw":19.070541},{"c":18.98,"h":19.28,"l":18.93,"n":4033,"o":19.2,"t":"2025-01-31T05:00:00Z","v":732151,"vw":19.079923},{"c":18.87,"h":18.98,"l":18.52,"n":6715,"o":18.57,"t":"2025-02-03T05:00:00Z","v":573317,"vw":18.76802},{"c":19.03,"h":19.03,"l":18.852,"n":4727,"o":18.96,"t":"2025-02-04T05:00:00Z","v":408881,"vw":18.943028},{"c":19.11,"h":19.11,"l":18.9101,"n":3368,"o":19,"t":"2025-02-05T05:00:00Z","v":295364,"vw":19.021992},{"c":19.12,"h":19.21,"l":18.96,"n":9894,"o":19.18,"t":"2025-02-06T05:00:00Z","v":1131469,"vw":19.069534},{"c":19,"h":19.3652,"l":18.93,"n":7797,"o":19.28,"t":"2025-02-07T05:00:00Z","v":1076226,"vw":19.159004},{"c":19.14,"h":19.19,"l":19,"n":4374,"o":19.18,"t":"2025-02-10T05:00:00Z","v":402915,"vw":19.124441},{"c":18.89,"h":19.03,"l":18.78,"n":4593,"o":19.03,"t":"2025-02-11T05:00:00Z","v":395323,"vw":18.917814},{"c":18.92,"h":18.98,"l":18.65,"n":3152,"o":18.68,"t":"2025-02-12T05:00:00Z","v":296598,"vw":18.873404},{"c":19.22,"h":19.22,"l":18.955,"n":3796,"o":19.09,"t":"2025-02-13T05:00:00Z","v":462986,"vw":19.093237},{"c":19.46,"h":19.465,"l":19.23,"n":3321,"o":19.3,"t":"2025-02-14T05:00:00Z","v":421077,"vw":19.371739},{"c":19.38,"h":19.59,"l":19.27,"n":4772,"o":19.59,"t":"2025-02-18T05:00:00Z","v":508845,"vw":19.402695},{"c":19.26,"h":19.37,"l":19.1549,"n":3745,"o":19.37,"t":"2025-02-19T05:00:00Z","v":617047,"vw":19.295548},{"c":18.89,"h":19.25,"l":18.73,"n":8403,"o":19.2,"t":"2025-02-20T05:00:00Z","v":572118,"vw":18.932642},{"c":18.26,"h":18.99,"l":18.25,"n":6348,"o":18.99,"t":"2025-02-21T05:00:00Z","v":447826,"vw":18.49174},{"c":18.05,"h":18.36,"l":17.89,"n":4779,"o":18.35,"t":"2025-02-24T05:00:00Z","v":372438,"vw":18.106608},{"c":17.74,"h":18,"l":17.49,"n":4634,"o":18,"t":"2025-02-25T05:00:00Z","v":473913,"vw":17.691097},{"c":17.82,"h":18.018,"l":17.695,"n":2981,"o":17.775,"t":"2025-02-26T05:00:00Z","v":314675,"vw":17.845287},{"c":17.36,"h":17.97,"l":17.34,"n":3448,"o":17.97,"t":"2025-02-27T05:00:00Z","v":373563,"vw":17.589161},{"c":17.57,"h":17.57,"l":17.18,"n":2952,"o":17.31,"t":"2025-02-28T05:00:00Z","v":334312,"vw":17.385975},{"c":17.17,"h":17.79,"l":17.06,"n":3943,"o":17.79,"t":"2025-03-03T05:00:00Z","v":408069,"vw":17.352677},{"c":17.03,"h":17.3097,"l":16.59,"n":4635,"o":16.98,"t":"2025-03-04T05:00:00Z","v":496002,"vw":16.909373},{"c":17.22,"h":17.241,"l":16.87,"n":2483,"o":17.03,"t":"2025-03-05T05:00:00Z","v":184547,"vw":17.086682},{"c":16.53,"h":17.0674,"l":16.49,"n":3411,"o":16.88,"t":"2025-03-06T05:00:00Z","v":241824,"vw":16.691255},{"c":16.6,"h":16.67,"l":16.05,"n":3082,"o":16.45,"t":"2025-03-07T05:00:00Z","v":265611,"vw":16.401211},{"c":15.95,"h":16.3,"l":15.7865,"n":4039,"o":16.25,"t":"2025-03-10T04:00:00Z","v":418036,"vw":16.008741},{"c":15.99,"h":16.185,"l":15.7806,"n":2483,"o":15.88,"t":"2025-03-11T04:00:00Z","v":280525,"vw":15.95254},{"c":16.28,"h":16.42,"l":16.03,"n":2351,"o":16.34,"t":"2025-03-12T04:00:00Z","v":259657,"vw":16.255222},{"c":15.91,"h":16.28,"l":15.82,"n":1984,"o":16.25,"t":"2025-03-13T04:00:00Z","v":178845,"vw":15.976218},{"c":16.37,"h":16.3751,"l":16.11,"n":1797,"o":16.13,"t":"2025-03-14T04:00:00Z","v":165978,"vw":16.280519},{"c":16.58,"h":16.69,"l":16.37,"n":2070,"o":16.39,"t":"2025-03-17T04:00:00Z","v":159230,"vw":16.544406},{"c":16.23,"h":16.48,"l":16.1212,"n":1822,"o":16.42,"t":"2025-03-18T04:00:00Z","v":133884,"vw":16.246802},{"c":16.53,"h":16.694,"l":16.25,"n":1611,"o":16.37,"t":"2025-03-19T04:00:00Z","v":158702,"vw":16.436367},{"c":16.56,"h":16.73,"l":16.37,"n":2120,"o":16.44,"t":"2025-03-20T04:00:00Z","v":180332,"vw":16.586781},{"c":16.62,"h":16.6491,"l":16.3,"n":2308,"o":16.39,"t":"2025-03-21T04:00:00Z","v":250610,"vw":16.516839},{"c":17.11,"h":17.125,"l":16.86,"n":2745,"o":16.93,"t":"2025-03-24T04:00:00Z","v":288498,"vw":17.006964},{"c":17.17,"h":17.2149,"l":17.0714,"n":4137,"o":17.17,"t":"2025-03-25T04:00:00Z","v":493157,"vw":17.120984},{"c":16.72,"h":17.16,"l":16.6454,"n":3355,"o":17.15,"t":"2025-03-26T04:00:00Z","v":300699,"vw":16.851885},{"c":16.41,"h":16.7345,"l":16.4012,"n":2185,"o":16.66,"t":"2025-03-27T04:00:00Z","v":205897,"vw":16.558906},{"c":16.04,"h":16.42,"l":15.98,"n":2711,"o":16.4,"t":"2025-03-28T04:00:00Z","v":189560,"vw":16.098124},{"c":15.95,"h":15.985,"l":15.47,"n":2933,"o":15.77,"t":"2025-03-31T04:00:00Z","v":292424,"vw":15.747028},{"c":16.13,"h":16.18,"l":15.81,"n":1713,"o":15.9,"t":"2025-04-01T04:00:00Z","v":158283,"vw":16.033145},{"c":16.37,"h":16.48,"l":15.83,"n":1651,"o":15.9,"t":"2025-04-02T04:00:00Z","v":143013,"vw":16.286117},{"c":15.43,"h":15.74,"l":15.3,"n":3503,"o":15.57,"t":"2025-04-03T04:00:00Z","v":309136,"vw":15.497017},{"c":14.6,"h":15.07,"l":14.42,"n":4792,"o":15,"t":"2025-04-04T04:00:00Z","v":579672,"vw":14.756628},{"c":14.78,"h":15.32,"l":13.9246,"n":3577,"o":14.06,"t":"2025-04-07T04:00:00Z","v":412454,"vw":14.551551},{"c":14.55,"h":15.355,"l":14.3786,"n":2404,"o":15.31,"t":"2025-04-08T04:00:00Z","v":251303,"vw":14.997655},{"c":16.09,"h":16.15,"l":14.4,"n":2575,"o":14.47,"t":"2025-04-09T04:00:00Z","v":271109,"vw":15.533507},{"c":15.44,"h":15.76,"l":15.04,"n":1652,"o":15.73,"t":"2025-04-10T04:00:00Z","v":126089,"vw":15.42973},{"c":15.63,"h":15.6659,"l":15.2301,"n":1389,"o":15.45,"t":"2025-04-11T04:00:00Z","v":114548,"vw":15.516987},{"c":15.65,"h":16.04,"l":15.5599,"n":1526,"o":16.02,"t":"2025-04-14T04:00:00Z","v":124625,"vw":15.760264},{"c":15.75,"h":15.8345,"l":15.67,"n":1119,"o":15.68,"t":"2025-04-15T04:00:00Z","v":157351,"vw":15.762031},{"c":15.38,"h":15.64,"l":15.2,"n":1365,"o":15.5,"t":"2025-04-16T04:00:00Z","v":136430,"vw":15.427663},{"c":15.39,"h":15.49,"l":15.27,"n":1062,"o":15.49,"t":"2025-04-17T04:00:00Z","v":99923,"vw":15.369721},{"c":14.92,"h":15.22,"l":14.79,"n":1865,"o":15.18,"t":"2025-04-21T04:00:00Z","v":162912,"vw":14.96095},{"c":15.31,"h":15.39,"l":15.05,"n":1011,"o":15.1,"t":"2025-04-22T04:00:00Z","v":89400,"vw":15.231081},{"c":15.68,"h":16.005,"l":15.62,"n":2373,"o":15.85,"t":"2025-04-23T04:00:00Z","v":295999,"vw":15.761019},{"c":16.2,"h":16.2298,"l":15.76,"n":2073,"o":15.76,"t":"2025-04-24T04:00:00Z","v":380470,"vw":16.07239},{"c":16.33,"h":16.369,"l":16.115,"n":1737,"o":16.26,"t":"2025-04-25T04:00:00Z","v":227699,"vw":16.269725},{"c":16.33,"h":16.44,"l":16.1229,"n":1601,"o":16.41,"t":"2025-04-28T04:00:00Z","v":175659,"vw":16.285491},{"c":16.5,"h":16.53,"l":16.315,"n":1164,"o":16.35,"t":"2025-04-29T04:00:00Z","v":110661,"vw":16.442071},{"c":16.44,"h":16.44,"l":16,"n":1238,"o":16.19,"t":"2025-04-30T04:00:00Z","v":166126,"vw":16.187003},{"c":16.55,"h":16.79,"l":16.5446,"n":1497,"o":16.67,"t":"2025-05-01T04:00:00Z","v":182094,"vw":16.668999},{"c":16.98,"h":17.05,"l":16.76,"n":1659,"o":16.76,"t":"2025-05-02T04:00:00Z","v":200055,"vw":16.95684},{"c":16.95,"h":17.03,"l":16.77,"n":1318,"o":16.8,"t":"2025-05-05T04:00:00Z","v":145903,"vw":16.963461},{"c":16.77,"h":16.9,"l":16.6,"n":1266,"o":16.69,"t":"2025-05-06T04:00:00Z","v":176298,"vw":16.777763},{"c":16.82,"h":16.84,"l":16.5713,"n":1428,"o":16.74,"t":"2025-05-07T04:00:00Z","v":163811,"vw":16.724458},{"c":17.01,"h":17.1399,"l":16.85,"n":1266,"o":16.92,"t":"2025-05-08T04:00:00Z","v":154996,"vw":17.00161},{"c":16.97,"h":17.13,"l":16.8727,"n":1304,"o":17.07,"t":"2025-05-09T04:00:00Z","v":100208,"vw":16.970736},{"c":17.58,"h":17.6065,"l":17.3516,"n":6010,"o":17.6,"t":"2025-05-12T04:00:00Z","v":1043805,"vw":17.503617},{"c":17.98,"h":18.05,"l":17.62,"n":2217,"o":17.62,"t":"2025-05-13T04:00:00Z","v":281219,"vw":17.927538},{"c":18.08,"h":18.1498,"l":18.005,"n":2627,"o":18.1,"t":"2025-05-14T04:00:00Z","v":323265,"vw":18.070551},{"c":17.95,"h":18.07,"l":17.82,"n":2109,"o":18.01,"t":"2025-05-15T04:00:00Z","v":282968,"vw":17.965188},{"c":18.16,"h":18.16,"l":17.99,"n":2152,"o":18.08,"t":"2025-05-16T04:00:00Z","v":241776,"vw":18.098152},{"c":18.14,"h":18.17,"l":17.85,"n":1655,"o":17.87,"t":"2025-05-19T04:00:00Z","v":211561,"vw":18.0753},{"c":18.01,"h":18.12,"l":17.94,"n":1646,"o":18.12,"t":"2025-05-20T04:00:00Z","v":192688,"vw":18.012014},{"c":17.75,"h":18.1,"l":17.72,"n":1787,"o":17.86,"t":"2025-05-21T04:00:00Z","v":183050,"vw":17.916174},{"c":17.81,"h":17.93,"l":17.75,"n":1330,"o":17.83,"t":"2025-05-22T04:00:00Z","v":109091,"vw":17.851568},{"c":17.68,"h":17.76,"l":17.5,"n":1568,"o":17.56,"t":"2025-05-23T04:00:00Z","v":151102,"vw":17.637374},{"c":18.04,"h":18.0799,"l":17.82,"n":2324,"o":17.95,"t":"2025-05-27T04:00:00Z","v":308339,"vw":18.005391},{"c":17.89,"h":18.0446,"l":17.89,"n":1455,"o":18.01,"t":"2025-05-28T04:00:00Z","v":153528,"vw":17.975185},{"c":17.81,"h":18.12,"l":17.73,"n":1566,"o":18.12,"t":"2025-05-29T04:00:00Z","v":142420,"vw":17.819115},{"c":17.8,"h":17.83,"l":17.49,"n":1556,"o":17.775,"t":"2025-05-30T04:00:00Z","v":140890,"vw":17.653546},{"c":17.94,"h":17.95,"l":17.61,"n":9091,"o":17.78,"t":"2025-06-02T04:00:00Z","v":455317,"vw":17.823735},{"c":18.1,"h":18.14,"l":17.9,"n":2738,"o":18.01,"t":"2025-06-03T04:00:00Z","v":326434,"vw":18.052598},{"c":18.18,"h":18.223,"l":18.0208,"n":2194,"o":18.1,"t":"2025-06-04T04:00:00Z","v":227317,"vw":18.154131},{"c":18.08,"h":18.35,"l":17.98,"n":4186,"o":18.25,"t":"2025-06-05T04:00:00Z","v":870356,"vw":18.164396},{"c":18.33,"h":18.42,"l":18.25,"n":2444,"o":18.25,"t":"2025-06-06T04:00:00Z","v":464918,"vw":18.361545},{"c":18.25,"h":18.37,"l":18.1829,"n":2158,"o":18.32,"t":"2025-06-09T04:00:00Z","v":266558,"vw":18.291454},{"c":18.23,"h":18.34,"l":18.08,"n":1780,"o":18.3,"t":"2025-06-10T04:00:00Z","v":231789,"vw":18.213054},{"c":18.25,"h":18.37,"l":18.18,"n":1949,"o":18.29,"t":"2025-06-11T04:00:00Z","v":305088,"vw":18.284707},{"c":18.33,"h":18.39,"l":18.23,"n":1972,"o":18.24,"t":"2025-06-12T04:00:00Z","v":255487,"vw":18.337035},{"c":18.14,"h":18.35,"l":18.1,"n":1788,"o":18.1,"t":"2025-06-13T04:00:00Z","v":234718,"vw":18.213488},{"c":18.38,"h":18.42,"l":18.22,"n":8157,"o":18.28,"t":"2025-06-16T04:00:00Z","v":387444,"vw":18.371303},{"c":18.23,"h":18.38,"l":18.1731,"n":1522,"o":18.27,"t":"2025-06-17T04:00:00Z","v":183179,"vw":18.280217},{"c":18.22,"h":18.31,"l":18.17,"n":1257,"o":18.25,"t":"2025-06-18T04:00:00Z","v":125019,"vw":18.258658},{"c":18.07,"h":18.35,"l":18.05,"n":1593,"o":18.31,"t":"2025-06-20T04:00:00Z","v":121503,"vw":18.172793},{"c":18.31,"h":18.34,"l":17.98,"n":1805,"o":18.06,"t":"2025-06-23T04:00:00Z","v":174558,"vw":18.212607},{"c":18.68,"h":18.7,"l":18.4542,"n":2080,"o":18.47,"t":"2025-06-24T04:00:00Z","v":330100,"vw":18.578365},{"c":18.57,"h":18.815,"l":18.5386,"n":1946,"o":18.77,"t":"2025-06-25T04:00:00Z","v":270729,"vw":18.607724},{"c":18.78,"h":18.79,"l":18.5224,"n":1684,"o":18.66,"t":"2025-06-26T04:00:00Z","v":210616,"vw":18.712197},{"c":18.8,"h":18.87,"l":18.68,"n":1773,"o":18.8,"t":"2025-06-27T04:00:00Z","v":224852,"vw":18.796244},{"c":19.09,"h":19.13,"l":18.97,"n":2425,"o":18.97,"t":"2025-06-30T04:00:00Z","v":280286,"vw":19.05828},{"c":18.8,"h":19.1,"l":18.7,"n":2059,"o":19.09,"t":"2025-07-01T04:00:00Z","v":221442,"vw":18.888295},{"c":18.96,"h":18.98,"l":18.7573,"n":1601,"o":18.76,"t":"2025-07-02T04:00:00Z","v":173360,"vw":18.900487},{"c":19.14,"h":19.1634,"l":19,"n":1126,"o":19.05,"t":"2025-07-03T04:00:00Z","v":117319,"vw":19.110177},{"c":19,"h":19.04,"l":18.89,"n":3289,"o":18.95,"t":"2025-07-07T04:00:00Z","v":733990,"vw":18.955184},{"c":19.02,"h":19.16,"l":18.93,"n":3492,"o":19.12,"t":"2025-07-08T04:00:00Z","v":448676,"vw":19.018078},{"c":19.2,"h":19.2,"l":19.035,"n":2603,"o":19.07,"t":"2025-07-09T04:00:00Z","v":319372,"vw":19.130779},{"c":19.14,"h":19.22,"l":18.95,"n":2555,"o":19.2,"t":"2025-07-10T04:00:00Z","v":290865,"vw":19.107165},{"c":18.98,"h":19.1,"l":18.96,"n":2090,"o":19.03,"t":"2025-07-11T04:00:00Z","v":277544,"vw":19.032238},{"c":19.14,"h":19.18,"l":18.935,"n":1954,"o":18.935,"t":"2025-07-14T04:00:00Z","v":201180,"vw":19.092016},{"c":19.04,"h":19.2,"l":19.035,"n":1935,"o":19.19,"t":"2025-07-15T04:00:00Z","v":244784,"vw":19.105256},{"c":19.17,"h":19.19,"l":18.95,"n":1772,"o":19.12,"t":"2025-07-16T04:00:00Z","v":151092,"vw":19.106725},{"c":19.53,"h":19.56,"l":19.18,"n":2333,"o":19.18,"t":"2025-07-17T04:00:00Z","v":309552,"vw":19.45758},{"c":19.55,"h":19.615,"l":19.455,"n":1934,"o":19.57,"t":"2025-07-18T04:00:00Z","v":165338,"vw":19.531759},{"c":19.3265,"h":19.64,"l":19.32,"n":2512,"o":19.59,"t":"2025-07-21T04:00:00Z","v":263350,"vw":19.495264},{"c":19.3218,"h":19.445,"l":19.02,"n":1782,"o":19.38,"t":"2025-07-22T04:00:00Z","v":183034,"vw":19.244753},{"c":19.44,"h":19.47,"l":19.2999,"n":1392,"o":19.42,"t":"2025-07-23T04:00:00Z","v":157783,"vw":19.375011},{"c":19.54,"h":19.57,"l":19.4,"n":1382,"o":19.5,"t":"2025-07-24T04:00:00Z","v":144635,"vw":19.486681},{"c":19.6,"h":19.648,"l":19.51,"n":1254,"o":19.58,"t":"2025-07-25T04:00:00Z","v":128996,"vw":19.594709},{"c":19.68,"h":19.74,"l":19.59,"n":2090,"o":19.74,"t":"2025-07-28T04:00:00Z","v":751804,"vw":19.639519},{"c":19.39,"h":19.72,"l":19.315,"n":2474,"o":19.68,"t":"2025-07-29T04:00:00Z","v":261982,"vw":19.495272},{"c":19.56,"h":19.63,"l":19.39,"n":1975,"o":19.44,"t":"2025-07-30T04:00:00Z","v":245508,"vw":19.520551},{"c":19.65,"h":19.94,"l":19.62,"n":1963,"o":19.84,"t":"2025-07-31T04:00:00Z","v":248017,"vw":19.805176},{"c":19.41,"h":19.6,"l":19.03,"n":2704,"o":19.36,"t":"2025-08-01T04:00:00Z","v":324384,"vw":19.333936},{"c":19.96,"h":19.965,"l":19.53,"n":2118,"o":19.53,"t":"2025-08-04T04:00:00Z","v":206533,"vw":19.832318},{"c":19.78,"h":20.06,"l":19.68,"n":1731,"o":20,"t":"2025-08-05T04:00:00Z","v":165754,"vw":19.855224},{"c":20.11,"h":20.13,"l":19.85,"n":1890,"o":19.93,"t":"2025-08-06T04:00:00Z","v":265336,"vw":19.989765},{"c":20.18,"h":20.3,"l":19.91,"n":1987,"o":20.3,"t":"2025-08-07T04:00:00Z","v":220168,"vw":20.139569},{"c":19.98,"h":20.18,"l":19.94,"n":1992,"o":20.16,"t":"2025-08-08T04:00:00Z","v":209583,"vw":20.021303},{"c":20,"h":20.17,"l":19.8724,"n":3432,"o":20.02,"t":"2025-08-11T04:00:00Z","v":369982,"vw":20.096272},{"c":20.23,"h":20.24,"l":20.07,"n":1470,"o":20.16,"t":"2025-08-12T04:00:00Z","v":148248,"vw":20.173547},{"c":20.05,"h":20.35,"l":19.93,"n":2219,"o":20.35,"t":"2025-08-13T04:00:00Z","v":202343,"vw":20.072187},{"c":19.89,"h":20.015,"l":19.78,"n":1785,"o":19.86,"t":"2025-08-14T04:00:00Z","v":166246,"vw":19.899921},{"c":19.94,"h":19.96,"l":19.75,"n":1008,"o":19.91,"t":"2025-08-15T04:00:00Z","v":86280,"vw":19.906619},{"c":20,"h":20.02,"l":19.885,"n":1144,"o":19.91,"t":"2025-08-18T04:00:00Z","v":83805,"vw":19.953282},{"c":19.41,"h":19.94,"l":19.3701,"n":2871,"o":19.94,"t":"2025-08-19T04:00:00Z","v":300164,"vw":19.56081},{"c":19.33,"h":19.36,"l":18.8401,"n":2406,"o":19.31,"t":"2025-08-20T04:00:00Z","v":244995,"vw":19.087451},{"c":19.34,"h":19.41,"l":19.22,"n":1365,"o":19.265,"t":"2025-08-21T04:00:00Z","v":125407,"vw":19.311135},{"c":19.85,"h":19.91,"l":19.3,"n":2260,"o":19.42,"t":"2025-08-22T04:00:00Z","v":247096,"vw":19.762561},{"c":19.82,"h":19.9335,"l":19.69,"n":1987,"o":19.85,"t":"2025-08-25T04:00:00Z","v":183945,"vw":19.860807},{"c":20,"h":20.01,"l":19.8,"n":1396,"o":19.82,"t":"2025-08-26T04:00:00Z","v":157805,"vw":19.942552},{"c":19.86,"h":20.05,"l":19.82,"n":1553,"o":20.05,"t":"2025-08-27T04:00:00Z","v":140200,"vw":19.918292},{"c":20.1,"h":20.11,"l":19.88,"n":1103,"o":19.88,"t":"2025-08-28T04:00:00Z","v":93138,"vw":20.031672},{"c":19.92,"h":20.18,"l":19.82,"n":1221,"o":20.11,"t":"2025-08-29T04:00:00Z","v":104342,"vw":19.918963},{"c":19.76,"h":19.7655,"l":19.406,"n":1918,"o":19.52,"t":"2025-09-02T04:00:00Z","v":162202,"vw":19.637417},{"c":19.73,"h":19.8735,"l":19.6316,"n":1142,"o":19.8,"t":"2025-09-03T04:00:00Z","v":94651,"vw":19.74666},{"c":19.925,"h":19.94,"l":19.75,"n":1057,"o":19.76,"t":"2025-09-04T04:00:00Z","v":116435,"vw":19.860661},{"c":19.93,"h":20.1199,"l":19.62,"n":1732,"o":20.08,"t":"2025-09-05T04:00:00Z","v":162196,"vw":19.840544},{"c":20.17,"h":20.2662,"l":20.13,"n":1877,"o":20.13,"t":"2025-09-08T04:00:00Z","v":255623,"vw":20.181042},{"c":20.4047,"h":20.41,"l":20.135,"n":1560,"o":20.24,"t":"2025-09-09T04:00:00Z","v":191724,"vw":20.25949},{"c":20.72,"h":20.9,"l":20.65,"n":4160,"o":20.76,"t":"2025-09-10T04:00:00Z","v":540371,"vw":20.817099},{"c":20.79,"h":20.895,"l":20.71,"n":1801,"o":20.87,"t":"2025-09-11T04:00:00Z","v":189427,"vw":20.815146},{"c":20.74,"h":20.82,"l":20.68,"n":1545,"o":20.82,"t":"2025-09-12T04:00:00Z","v":115923,"vw":20.745457},{"c":20.98,"h":20.98,"l":20.8,"n":1852,"o":20.85,"t":"2025-09-15T04:00:00Z","v":233857,"vw":20.910951},{"c":20.91,"h":21.035,"l":20.7601,"n":2550,"o":21,"t":"2025-09-16T04:00:00Z","v":263054,"vw":20.869872},{"c":20.89,"h":20.95,"l":20.57,"n":2090,"o":20.94,"t":"2025-09-17T04:00:00Z","v":205837,"vw":20.792995},{"c":21.22,"h":21.3399,"l":21.0902,"n":1845,"o":21.14,"t":"2025-09-18T04:00:00Z","v":163641,"vw":21.252284},{"c":21.38,"h":21.381,"l":21.1562,"n":1675,"o":21.31,"t":"2025-09-19T04:00:00Z","v":147904,"vw":21.255142},{"c":21.39,"h":21.43,"l":21.22,"n":2181,"o":21.3,"t":"2025-09-22T04:00:00Z","v":180625,"vw":21.344861},{"c":21.2,"h":21.44,"l":21.1622,"n":2031,"o":21.44,"t":"2025-09-23T04:00:00Z","v":187843,"vw":21.269712},{"c":20.97,"h":21.25,"l":20.9101,"n":1988,"o":21.25,"t":"2025-09-24T04:00:00Z","v":184227,"vw":21.058301},{"c":20.72,"h":20.86,"l":20.481,"n":2168,"o":20.75,"t":"2025-09-25T04:00:00Z","v":237377,"vw":20.708922},{"c":20.83,"h":20.86,"l":20.6202,"n":1902,"o":20.77,"t":"2025-09-26T04:00:00Z","v":213343,"vw":20.792036},{"c":21.15,"h":21.21,"l":21.04,"n":3707,"o":21.1,"t":"2025-09-29T04:00:00Z","v":265926,"vw":21.114903},{"c":21.12,"h":21.14,"l":20.875,"n":2605,"o":21.14,"t":"2025-09-30T04:00:00Z","v":167384,"vw":20.980119},{"c":21.04,"h":21.1,"l":20.92,"n":2754,"o":20.95,"t":"2025-10-01T04:00:00Z","v":259466,"vw":21.046127},{"c":21.16,"h":21.24,"l":20.95,"n":2426,"o":21.24,"t":"2025-10-02T04:00:00Z","v":156100,"vw":21.098897},{"c":21.09,"h":21.28,"l":20.949,"n":2084,"o":21.28,"t":"2025-10-03T04:00:00Z","v":146310,"vw":21.142503},{"c":21.06,"h":21.329,"l":21.01,"n":2852,"o":21.31,"t":"2025-10-06T04:00:00Z","v":242563,"vw":21.208304},{"c":21.11,"h":21.27,"l":20.82,"n":2834,"o":21.13,"t":"2025-10-07T04:00:00Z","v":263657,"vw":21.083},{"c":21.44,"h":21.44,"l":21.2335,"n":2088,"o":21.28,"t":"2025-10-08T04:00:00Z","v":146695,"vw":21.325642},{"c":21.54,"h":21.5668,"l":21.3454,"n":3015,"o":21.48,"t":"2025-10-09T04:00:00Z","v":291383,"vw":21.43691},{"c":20.7,"h":21.68,"l":20.7,"n":3932,"o":21.68,"t":"2025-10-10T04:00:00Z","v":288578,"vw":21.177895},{"c":21.06,"h":21.17,"l":20.88,"n":2328,"o":21.07,"t":"2025-10-13T04:00:00Z","v":121154,"vw":21.045843},{"c":20.92,"h":21.1238,"l":20.5,"n":2396,"o":20.795,"t":"2025-10-14T04:00:00Z","v":183487,"vw":20.831707},{"c":21.02,"h":21.24,"l":20.84,"n":1994,"o":21.24,"t":"2025-10-15T04:00:00Z","v":115800,"vw":21.095511},{"c":20.81,"h":21.237,"l":20.7402,"n":1997,"o":21.2,"t":"2025-10-16T04:00:00Z","v":109422,"vw":20.998923},{"c":20.72,"h":20.835,"l":20.45,"n":1985,"o":20.63,"t":"2025-10-17T04:00:00Z","v":136048,"vw":20.657638},{"c":20.92,"h":21,"l":20.82,"n":1826,"o":20.85,"t":"2025-10-20T04:00:00Z","v":129286,"vw":20.930818},{"c":20.96,"h":21.0587,"l":20.7952,"n":1526,"o":20.88,"t":"2025-10-21T04:00:00Z","v":85809,"vw":20.93972},{"c":20.7,"h":20.97,"l":20.4407,"n":2138,"o":20.96,"t":"2025-10-22T04:00:00Z","v":149292,"vw":20.624238},{"c":21.16,"h":21.2,"l":20.79,"n":1547,"o":20.84,"t":"2025-10-23T04:00:00Z","v":141005,"vw":21.08156},{"c":21.38,"h":21.5,"l":21.36,"n":1753,"o":21.43,"t":"2025-10-24T04:00:00Z","v":148318,"vw":21.422036},{"c":21.71,"h":21.7413,"l":21.586,"n":2106,"o":21.7,"t":"2025-10-27T04:00:00Z","v":157820,"vw":21.685191},{"c":21.62,"h":21.78,"l":21.58,"n":1811,"o":21.78,"t":"2025-10-28T04:00:00Z","v":112952,"vw":21.654195},{"c":21.58,"h":21.7098,"l":21.43,"n":1716,"o":21.7,"t":"2025-10-29T04:00:00Z","v":127585,"vw":21.629845},{"c":20.99,"h":21.34,"l":20.97,"n":1893,"o":21.24,"t":"2025-10-30T04:00:00Z","v":100334,"vw":21.166751},{"c":21.31,"h":21.44,"l":21.17,"n":1802,"o":21.26,"t":"2025-10-31T04:00:00Z","v":143569,"vw":21.315595},{"c":21.36,"h":21.5,"l":21.13,"n":2506,"o":21.5,"t":"2025-11-03T05:00:00Z","v":276757,"vw":21.397204},{"c":20.79,"h":21.12,"l":20.75,"n":2317,"o":20.93,"t":"2025-11-04T05:00:00Z","v":180742,"vw":20.878374},{"c":20.9,"h":21.04,"l":20.72,"n":1343,"o":20.83,"t":"2025-11-05T05:00:00Z","v":70743,"vw":20.903185},{"c":20.38,"h":20.96,"l":20.29,"n":2479,"o":20.96,"t":"2025-11-06T05:00:00Z","v":207624,"vw":20.475093},{"c":20.47,"h":20.48,"l":19.89,"n":2606,"o":20.18,"t":"2025-11-07T05:00:00Z","v":191598,"vw":20.088539},{"c":20.95,"h":20.98,"l":20.74,"n":1614,"o":20.88,"t":"2025-11-10T05:00:00Z","v":97525,"vw":20.874678},{"c":20.85,"h":20.94,"l":20.73,"n":1294,"o":20.88,"t":"2025-11-11T05:00:00Z","v":362938,"vw":20.869706},{"c":20.76,"h":21,"l":20.645,"n":1249,"o":21,"t":"2025-11-12T05:00:00Z","v":104920,"vw":20.75668},{"c":20.13,"h":20.56,"l":19.9854,"n":2258,"o":20.56,"t":"2025-11-13T05:00:00Z","v":169372,"vw":20.225234},{"c":20.13,"h":20.35,"l":19.5957,"n":1671,"o":19.65,"t":"2025-11-14T05:00:00Z","v":128091,"vw":20.020539},{"c":19.74,"h":20.093,"l":19.55,"n":2619,"o":20,"t":"2025-11-17T05:00:00Z","v":267280,"vw":19.863333},{"c":19.5795,"h":19.74,"l":19.3721,"n":1908,"o":19.53,"t":"2025-11-18T05:00:00Z","v":147864,"vw":19.559467},{"c":19.57,"h":19.78,"l":19.35,"n":2553,"o":19.62,"t":"2025-11-19T05:00:00Z","v":205807,"vw":19.57944},{"c":18.96,"h":19.97,"l":18.95,"n":2885,"o":19.95,"t":"2025-11-20T05:00:00Z","v":216496,"vw":19.435481},{"c":19,"h":19.2,"l":18.5501,"n":2035,"o":18.96,"t":"2025-11-21T05:00:00Z","v":185571,"vw":18.85775},{"c":19.4,"h":19.42,"l":19.07,"n":1606,"o":19.11,"t":"2025-11-24T05:00:00Z","v":102271,"vw":19.304817},{"c":19.53,"h":19.58,"l":19.1052,"n":1702,"o":19.26,"t":"2025-11-25T05:00:00Z","v":134712,"vw":19.42431},{"c":19.62,"h":19.7418,"l":19.6,"n":1161,"o":19.61,"t":"2025-11-26T05:00:00Z","v":86155,"vw":19.667875},{"c":19.78,"h":19.8,"l":19.66,"n":1270,"o":19.66,"t":"2025-11-28T05:00:00Z","v":80096,"vw":19.74755},{"c":19.6709,"h":19.8,"l":19.52,"n":1551,"o":19.57,"t":"2025-12-01T05:00:00Z","v":141796,"vw":19.685433},{"c":19.77,"h":19.9519,"l":19.7,"n":1263,"o":19.76,"t":"2025-12-02T05:00:00Z","v":99344,"vw":19.791384},{"c":19.96,"h":20,"l":19.67,"n":1292,"o":19.76,"t":"2025-12-03T05:00:00Z","v":79685,"vw":19.911488},{"c":20.32,"h":20.33,"l":20.03,"n":1313,"o":20.04,"t":"2025-12-04T05:00:00Z","v":133902,"vw":20.237929},{"c":20.47,"h":20.7,"l":20.285,"n":4046,"o":20.3,"t":"2025-12-05T05:00:00Z","v":805915,"vw":20.48722},{"c":20.51,"h":20.66,"l":20.425,"n":5167,"o":20.58,"t":"2025-12-08T05:00:00Z","v":809879,"vw":20.546983},{"c":20.46,"h":20.6,"l":20.37,"n":2846,"o":20.43,"t":"2025-12-09T05:00:00Z","v":424550,"vw":20.490795},{"c":20.43,"h":20.53,"l":20.28,"n":4537,"o":20.52,"t":"2025-12-10T05:00:00Z","v":818666,"vw":20.411157},{"c":20.3,"h":20.345,"l":20.11,"n":7530,"o":20.3,"t":"2025-12-11T05:00:00Z","v":1294415,"vw":20.271119},{"c":19.95,"h":20.34,"l":19.82,"n":4733,"o":20.32,"t":"2025-12-12T05:00:00Z","v":464510,"vw":20.10625},{"c":19.87,"h":20.16,"l":19.78,"n":12706,"o":20.11,"t":"2025-12-15T05:00:00Z","v":3030109,"vw":19.936777},{"c":19.94,"h":19.9834,"l":19.7103,"n":14507,"o":19.8,"t":"2025-12-16T05:00:00Z","v":2715281,"vw":19.875542},{"c":19.62,"h":20.11,"l":19.62,"n":12827,"o":20.01,"t":"2025-12-17T05:00:00Z","v":4263825,"vw":19.818915},{"c":19.92,"h":20.11,"l":19.85,"n":15557,"o":19.99,"t":"2025-12-18T05:00:00Z","v":3309184,"vw":20.003679},{"c":20.29,"h":20.343,"l":20.06,"n":9835,"o":20.08,"t":"2025-12-19T05:00:00Z","v":2069607,"vw":20.253976},{"c":20.5,"h":20.67,"l":20.4201,"n":7573,"o":20.6,"t":"2025-12-22T05:00:00Z","v":3460177,"vw":20.500601},{"c":20.48,"h":20.52,"l":20.26,"n":5323,"o":20.52,"t":"2025-12-23T05:00:00Z","v":596511,"vw":20.390779},{"c":20.51,"h":20.56,"l":20.3801,"n":2319,"o":20.56,"t":"2025-12-24T05:00:00Z","v":1202888,"vw":20.477945},{"c":20.44,"h":20.61,"l":20.42,"n":4747,"o":20.61,"t":"2025-12-26T05:00:00Z","v":537224,"vw":20.490909},{"c":20.31,"h":20.4112,"l":20.2602,"n":3901,"o":20.35,"t":"2025-12-29T05:00:00Z","v":379624,"vw":20.302876},{"c":20.29,"h":20.48,"l":20.23,"n":3213,"o":20.44,"t":"2025-12-30T05:00:00Z","v":413049,"vw":20.347072},{"c":20.14,"h":20.3466,"l":20.13,"n":10088,"o":20.32,"t":"2025-12-31T05:00:00Z","v":2728024,"vw":20.221487},{"c":19.97,"h":20.32,"l":19.83,"n":13639,"o":20.32,"t":"2026-01-02T05:00:00Z","v":2639491,"vw":19.963503},{"c":20.25,"h":20.3,"l":20.0201,"n":4487,"o":20.14,"t":"2026-01-05T05:00:00Z","v":471206,"vw":20.22164},{"c":20.52,"h":20.54,"l":20.25,"n":4082,"o":20.36,"t":"2026-01-06T05:00:00Z","v":501722,"vw":20.400185},{"c":20.63,"h":20.73,"l":20.479,"n":3990,"o":20.57,"t":"2026-01-07T05:00:00Z","v":456508,"vw":20.621846},{"c":20.23,"h":20.63,"l":20.1845,"n":5020,"o":20.61,"t":"2026-01-08T05:00:00Z","v":480951,"vw":20.274283},{"c":20.12,"h":20.41,"l":20.08,"n":5021,"o":20.41,"t":"2026-01-09T05:00:00Z","v":484406,"vw":20.181838},{"c":20.21,"h":20.2683,"l":20.03,"n":5743,"o":20.05,"t":"2026-01-12T05:00:00Z","v":539196,"vw":20.136474},{"c":20.24,"h":20.32,"l":20.04,"n":4408,"o":20.3,"t":"2026-01-13T05:00:00Z","v":406829,"vw":20.210356},{"c":20.01,"h":20.165,"l":19.81,"n":5835,"o":20.14,"t":"2026-01-14T05:00:00Z","v":558055,"vw":19.980086},{"c":19.82,"h":20.14,"l":19.77,"n":5214,"o":20.13,"t":"2026-01-15T05:00:00Z","v":422577,"vw":19.932354},{"c":19.735,"h":19.9422,"l":19.69,"n":5101,"o":19.9,"t":"2026-01-16T05:00:00Z","v":350141,"vw":19.804291},{"c":19.29,"h":19.54,"l":19.26,"n":7619,"o":19.46,"t":"2026-01-20T05:00:00Z","v":551708,"vw":19.402377},{"c":19.36,"h":19.4734,"l":19.1297,"n":5818,"o":19.38,"t":"2026-01-21T05:00:00Z","v":536262,"vw":19.307656},{"c":19.64,"h":19.6747,"l":19.495,"n":5298,"o":19.65,"t":"2026-01-22T05:00:00Z","v":455824,"vw":19.590738},{"c":19.6,"h":19.75,"l":19.54,"n":5662,"o":19.63,"t":"2026-01-23T05:00:00Z","v":428602,"vw":19.637764},{"c":19.57,"h":19.74,"l":19.56,"n":4673,"o":19.65,"t":"2026-01-26T05:00:00Z","v":462619,"vw":19.670406},{"c":19.5,"h":19.7,"l":19.46,"n":4920,"o":19.7,"t":"2026-01-27T05:00:00Z","v":806322,"vw":19.533121},{"c":19.26,"h":19.58,"l":19.23,"n":9080,"o":19.58,"t":"2026-01-28T05:00:00Z","v":952445,"vw":19.341941},{"c":19.01,"h":19.41,"l":18.73,"n":9837,"o":19.41,"t":"2026-01-29T05:00:00Z","v":1636460,"vw":18.947692},{"c":18.6,"h":19.0195,"l":18.51,"n":6436,"o":18.9,"t":"2026-01-30T05:00:00Z","v":420023,"vw":18.72585},{"c":18.4,"h":18.6366,"l":18.37,"n":5915,"o":18.55,"t":"2026-02-02T05:00:00Z","v":956432,"vw":18.528837},{"c":18.11,"h":18.6597,"l":17.85,"n":8430,"o":18.62,"t":"2026-02-03T05:00:00Z","v":799277,"vw":18.098232},{"c":17.49,"h":17.97,"l":17.25,"n":9107,"o":17.97,"t":"2026-02-04T05:00:00Z","v":627513,"vw":17.526066},{"c":16.96,"h":17.43,"l":16.9123,"n":9467,"o":17.24,"t":"2026-02-05T05:00:00Z","v":823207,"vw":17.102901},{"c":17.49,"h":17.51,"l":17.06,"n":4547,"o":17.33,"t":"2026-02-06T05:00:00Z","v":417731,"vw":17.350211},{"c":17.99,"h":18.07,"l":17.485,"n":5270,"o":17.57,"t":"2026-02-09T05:00:00Z","v":819121,"vw":17.910011},{"c":18.05,"h":18.27,"l":18.01,"n":10670,"o":18.16,"t":"2026-02-10T05:00:00Z","v":2766814,"vw":18.144787},{"c":17.63,"h":18.1,"l":17.435,"n":4651,"o":18.1,"t":"2026-02-11T05:00:00Z","v":324925,"vw":17.620716},{"c":17.04,"h":17.68,"l":16.98,"n":7078,"o":17.68,"t":"2026-02-12T05:00:00Z","v":1057191,"vw":17.166025},{"c":17.31,"h":17.49,"l":17.14,"n":4828,"o":17.25,"t":"2026-02-13T05:00:00Z","v":535640,"vw":17.33068},{"c":17.26,"h":17.3696,"l":17.03,"n":11246,"o":17.27,"t":"2026-02-17T05:00:00Z","v":1130029,"vw":17.228596},{"c":17.55,"h":17.62,"l":17.25,"n":4509,"o":17.31,"t":"2026-02-18T05:00:00Z","v":407185,"vw":17.521247},{"c":17.52,"h":17.5451,"l":17.35,"n":3467,"o":17.54,"t":"2026-02-19T05:00:00Z","v":197810,"vw":17.465186},{"c":17.49,"h":17.71,"l":17.42,"n":5346,"o":17.46,"t":"2026-02-20T05:00:00Z","v":314090,"vw":17.545439},{"c":16.99,"h":17.37,"l":16.93,"n":6044,"o":17.35,"t":"2026-02-23T05:00:00Z","v":424167,"vw":17.059167},{"c":17.13,"h":17.1799,"l":16.855,"n":3689,"o":17.03,"t":"2026-02-24T05:00:00Z","v":246254,"vw":17.074668},{"c":17.52,"h":17.5562,"l":17.27,"n":3561,"o":17.31,"t":"2026-02-25T05:00:00Z","v":201258,"vw":17.451013},{"c":17.64,"h":17.66,"l":17.42,"n":7014,"o":17.48,"t":"2026-02-26T05:00:00Z","v":899255,"vw":17.557657},{"c":17.5,"h":17.6,"l":17.35,"n":11045,"o":17.45,"t":"2026-02-27T05:00:00Z","v":1426140,"vw":17.434551},{"c":17.53,"h":17.6,"l":17.27,"n":5482,"o":17.31,"t":"2026-03-02T05:00:00Z","v":542965,"vw":17.504083},{"c":17.4,"h":17.5,"l":16.95,"n":7219,"o":17.19,"t":"2026-03-03T05:00:00Z","v":762678,"vw":17.336241},{"c":17.72,"h":17.72,"l":17.51,"n":4386,"o":17.55,"t":"2026-03-04T05:00:00Z","v":842066,"vw":17.667888},{"c":17.78,"h":17.92,"l":17.58,"n":5430,"o":17.75,"t":"2026-03-05T05:00:00Z","v":628327,"vw":17.744698},{"c":17.65,"h":17.74,"l":17.52,"n":4705,"o":17.6,"t":"2026-03-06T05:00:00Z","v":491676,"vw":17.650439},{"c":17.71,"h":17.76,"l":17.39,"n":4634,"o":17.49,"t":"2026-03-09T04:00:00Z","v":379373,"vw":17.53346},{"c":17.61,"h":17.82,"l":17.52,"n":5340,"o":17.82,"t":"2026-03-10T04:00:00Z","v":542632,"vw":17.655758},{"c":17.61,"h":17.7199,"l":17.48,"n":4903,"o":17.62,"t":"2026-03-11T04:00:00Z","v":415818,"vw":17.59317},{"c":17.3,"h":17.6,"l":17.28,"n":4998,"o":17.55,"t":"2026-03-12T04:00:00Z","v":432806,"vw":17.397007},{"c":17.22,"h":17.46,"l":17.18,"n":4436,"o":17.42,"t":"2026-03-13T04:00:00Z","v":401517,"vw":17.279387},{"c":17.37,"h":17.48,"l":17.33,"n":4395,"o":17.41,"t":"2026-03-16T04:00:00Z","v":412050,"vw":17.414572},{"c":17.5,"h":17.6,"l":17.45,"n":4805,"o":17.5,"t":"2026-03-17T04:00:00Z","v":870503,"vw":17.539523},{"c":17.33,"h":17.5072,"l":17.32,"n":4268,"o":17.49,"t":"2026-03-18T04:00:00Z","v":469822,"vw":17.423475},{"c":17.3,"h":17.38,"l":17.2,"n":4466,"o":17.27,"t":"2026-03-19T04:00:00Z","v":388293,"vw":17.289178},{"c":17.13,"h":17.3,"l":17.02,"n":4050,"o":17.29,"t":"2026-03-20T04:00:00Z","v":310197,"vw":17.148397},{"c":17.35,"h":17.4399,"l":17.24,"n":4840,"o":17.31,"t":"2026-03-23T04:00:00Z","v":422352,"vw":17.347934},{"c":17.04,"h":17.32,"l":17.01,"n":4054,"o":17.25,"t":"2026-03-24T04:00:00Z","v":309896,"vw":17.103241},{"c":17.17,"h":17.34,"l":17.11,"n":7969,"o":17.24,"t":"2026-03-25T04:00:00Z","v":1212756,"vw":17.20443},{"c":16.78,"h":17.08,"l":16.78,"n":8805,"o":17.07,"t":"2026-03-26T04:00:00Z","v":2293835,"vw":16.896397},{"c":16.51,"h":16.75,"l":16.48,"n":5918,"o":16.74,"t":"2026-03-27T04:00:00Z","v":712668,"vw":16.570731},{"c":16.43,"h":16.66,"l":16.37,"n":7275,"o":16.66,"t":"2026-03-30T04:00:00Z","v":918037,"vw":16.49693},{"c":16.89,"h":16.91,"l":16.5899,"n":8138,"o":16.64,"t":"2026-03-31T04:00:00Z","v":966748,"vw":16.787836},{"c":16.95,"h":17.05,"l":16.89,"n":9706,"o":17.04,"t":"2026-04-01T04:00:00Z","v":1460917,"vw":16.987248},{"c":17,"h":17.07,"l":16.68,"n":12796,"o":16.78,"t":"2026-04-02T04:00:00Z","v":2146759,"vw":16.947581},{"c":17.05,"h":17.11,"l":16.97,"n":10515,"o":17.11,"t":"2026-04-06T04:00:00Z","v":1696392,"vw":17.040694},{"c":17.04,"h":17.04,"l":16.8521,"n":8687,"o":17.02,"t":"2026-04-07T04:00:00Z","v":1724984,"vw":16.970994},{"c":17.22,"h":17.545,"l":17.165,"n":10885,"o":17.49,"t":"2026-04-08T04:00:00Z","v":1595099,"vw":17.312862},{"c":17.04,"h":17.26,"l":16.95,"n":9865,"o":17.26,"t":"2026-04-09T04:00:00Z","v":1500788,"vw":17.03011},{"c":17.03,"h":17.13,"l":16.92,"n":11866,"o":17.12,"t":"2026-04-10T04:00:00Z","v":2170485,"vw":16.993333},{"c":17.32,"h":17.32,"l":16.995,"n":10905,"o":17.025,"t":"2026-04-13T04:00:00Z","v":2256023,"vw":17.194012},{"c":17.63,"h":17.63,"l":17.46,"n":11571,"o":17.5,"t":"2026-04-14T04:00:00Z","v":2121315,"vw":17.551253},{"c":17.98,"h":17.98,"l":17.655,"n":11644,"o":17.78,"t":"2026-04-15T04:00:00Z","v":2043110,"vw":17.855564},{"c":18.06,"h":18.19,"l":17.9,"n":14407,"o":18.19,"t":"2026-04-16T04:00:00Z","v":5415190,"vw":18.02718},{"c":18.36,"h":18.36,"l":18.215,"n":12236,"o":18.28,"t":"2026-04-17T04:00:00Z","v":2610605,"vw":18.305426},{"c":18.4,"h":18.43,"l":18.18,"n":12889,"o":18.32,"t":"2026-04-20T04:00:00Z","v":3254078,"vw":18.340286},{"c":18.19,"h":18.5176,"l":18.125,"n":14790,"o":18.51,"t":"2026-04-21T04:00:00Z","v":5351562,"vw":18.272557},{"c":18.82,"h":19.08,"l":18.8,"n":17898,"o":18.88,"t":"2026-04-22T04:00:00Z","v":6000123,"vw":18.891387},{"c":18.49,"h":18.76,"l":18.23,"n":12766,"o":18.76,"t":"2026-04-23T04:00:00Z","v":2326897,"vw":18.490786},{"c":18.77,"h":18.8397,"l":18.47,"n":15845,"o":18.6,"t":"2026-04-24T04:00:00Z","v":3860976,"vw":18.713225},{"c":18.86,"h":18.87,"l":18.6305,"n":11092,"o":18.745,"t":"2026-04-27T04:00:00Z","v":2636167,"vw":18.760411},{"c":18.51,"h":18.69,"l":18.42,"n":9102,"o":18.65,"t":"2026-04-28T04:00:00Z","v":1185287,"vw":18.527167},{"c":18.43,"h":18.52,"l":18.24,"n":8275,"o":18.49,"t":"2026-04-29T04:00:00Z","v":1437986,"vw":18.34071},{"c":18.51,"h":18.56,"l":18.22,"n":8558,"o":18.53,"t":"2026-04-30T04:00:00Z","v":1205685,"vw":18.430974},{"c":18.71,"h":18.78,"l":18.605,"n":9607,"o":18.75,"t":"2026-05-01T04:00:00Z","v":1506537,"vw":18.712063},{"c":18.77,"h":18.885,"l":18.64,"n":13866,"o":18.8,"t":"2026-05-04T04:00:00Z","v":2425402,"vw":18.769234},{"c":18.75,"h":18.91,"l":18.68,"n":10859,"o":18.91,"t":"2026-05-05T04:00:00Z","v":1493150,"vw":18.759585},{"c":18.91,"h":18.94,"l":18.635,"n":11058,"o":18.92,"t":"2026-05-06T04:00:00Z","v":1590397,"vw":18.802555},{"c":18.88,"h":19.1,"l":18.805,"n":12443,"o":19.09,"t":"2026-05-07T04:00:00Z","v":2101065,"vw":18.924401},{"c":18.81,"h":18.96,"l":18.64,"n":14269,"o":18.93,"t":"2026-05-08T04:00:00Z","v":2328767,"vw":18.750338},{"c":18.83,"h":18.9,"l":18.685,"n":19355,"o":18.745,"t":"2026-05-11T04:00:00Z","v":3145402,"vw":18.816296},{"c":18.81,"h":18.945,"l":18.61,"n":16197,"o":18.8,"t":"2026-05-12T04:00:00Z","v":3056679,"vw":18.781654},{"c":18.87,"h":18.935,"l":18.5801,"n":13695,"o":18.86,"t":"2026-05-13T04:00:00Z","v":2150076,"vw":18.812005},{"c":19.17,"h":19.18,"l":18.79,"n":13603,"o":18.9,"t":"2026-05-14T04:00:00Z","v":2199840,"vw":19.056997},{"c":19.17,"h":19.33,"l":18.98,"n":26049,"o":19.24,"t":"2026-05-15T04:00:00Z","v":3871246,"vw":19.177808},{"c":19.17,"h":19.4,"l":19.02,"n":25953,"o":19.4,"t":"2026-05-18T04:00:00Z","v":4349865,"vw":19.198167},{"c":19.08,"h":19.2,"l":18.9,"n":17366,"o":19.18,"t":"2026-05-19T04:00:00Z","v":3338309,"vw":19.054069},{"c":19.4,"h":19.4,"l":18.9542,"n":24093,"o":19.175,"t":"2026-05-20T04:00:00Z","v":3667648,"vw":19.257855},{"c":19.35,"h":19.4483,"l":19.2103,"n":34023,"o":19.33,"t":"2026-05-21T04:00:00Z","v":7083687,"vw":19.317374},{"c":19.53,"h":19.7,"l":19.3907,"n":45767,"o":19.48,"t":"2026-05-22T04:00:00Z","v":11384151,"vw":19.523743},{"c":19.66,"h":19.79,"l":19.5,"n":78175,"o":19.77,"t":"2026-05-26T04:00:00Z","v":12239749,"vw":19.653683},{"c":19.88,"h":19.88,"l":19.615,"n":48987,"o":19.75,"t":"2026-05-27T04:00:00Z","v":12953021,"vw":19.802067},{"c":20.36,"h":20.36,"l":19.87,"n":42865,"o":19.95,"t":"2026-05-28T04:00:00Z","v":9469354,"vw":20.221074},{"c":20.44,"h":20.47,"l":20.12,"n":40630,"o":20.39,"t":"2026-05-29T04:00:00Z","v":7051809,"vw":20.351007},{"c":20.58,"h":20.695,"l":20.33,"n":43639,"o":20.47,"t":"2026-06-01T04:00:00Z","v":6957316,"vw":20.538371},{"c":20.41,"h":20.54,"l":20.305,"n":30933,"o":20.51,"t":"2026-06-02T04:00:00Z","v":6328859,"vw":20.401499},{"c":20.07,"h":20.34,"l":19.8201,"n":32241,"o":20.32,"t":"2026-06-03T04:00:00Z","v":6511739,"vw":20.018329},{"c":20.45,"h":20.52,"l":19.98,"n":43632,"o":19.99,"t":"2026-06-04T04:00:00Z","v":7411104,"vw":20.40467},{"c":19.58,"h":20.31,"l":19.46,"n":42713,"o":20.225,"t":"2026-06-05T04:00:00Z","v":8912550,"vw":19.787884},{"c":20.26,"h":20.28,"l":19.6,"n":46390,"o":19.815,"t":"2026-06-08T04:00:00Z","v":8533597,"vw":20.023051},{"c":19.87,"h":20.78,"l":19.1801,"n":59538,"o":20.42,"t":"2026-06-09T04:00:00Z","v":12379538,"vw":19.88248},{"c":19.55,"h":20.1,"l":19.545,"n":54477,"o":19.8,"t":"2026-06-10T04:00:00Z","v":8965148,"vw":19.792162},{"c":20.1,"h":20.1,"l":19.325,"n":76905,"o":19.79,"t":"2026-06-11T04:00:00Z","v":12805633,"vw":19.68567},{"c":19.96,"h":20.47,"l":19.48,"n":160971,"o":20.415,"t":"2026-06-12T04:00:00Z","v":32526545,"vw":19.960377},{"c":20.92,"h":21.11,"l":20.19,"n":86703,"o":20.325,"t":"2026-06-15T04:00:00Z","v":21948844,"vw":20.72811},{"c":20.93,"h":21.655,"l":20.9,"n":62197,"o":21.105,"t":"2026-06-16T04:00:00Z","v":15428030,"vw":21.211434},{"c":20.47,"h":21.1959,"l":20.4101,"n":40534,"o":21.03,"t":"2026-06-17T04:00:00Z","v":10109212,"vw":20.78577},{"c":20.71,"h":20.88,"l":20.17,"n":32956,"o":20.52,"t":"2026-06-18T04:00:00Z","v":6478230,"vw":20.490506},{"c":19.84,"h":20.55,"l":19.83,"n":44441,"o":20.415,"t":"2026-06-22T04:00:00Z","v":10191825,"vw":20.121916},{"c":19.61,"h":20,"l":19.27,"n":27753,"o":19.345,"t":"2026-06-23T04:00:00Z","v":5047028,"vw":19.733342},{"c":19.72,"h":20.0368,"l":19.58,"n":20095,"o":19.63,"t":"2026-06-24T04:00:00Z","v":4459089,"vw":19.804364},{"c":19.47,"h":19.86,"l":19.31,"n":20357,"o":19.835,"t":"2026-06-25T04:00:00Z","v":3023546,"vw":19.52221},{"c":19.69,"h":19.925,"l":19.2,"n":15134,"o":19.2,"t":"2026-06-26T04:00:00Z","v":2812793,"vw":19.681418},{"c":20.72,"h":20.725,"l":19.87,"n":19527,"o":20.05,"t":"2026-06-29T04:00:00Z","v":3550749,"vw":20.402251},{"c":21.05,"h":21.085,"l":20.56,"n":13517,"o":20.56,"t":"2026-06-30T04:00:00Z","v":2226198,"vw":20.958512},{"c":21.11,"h":21.4,"l":20.98,"n":21981,"o":21.05,"t":"2026-07-01T04:00:00Z","v":4186942,"vw":21.191188},{"c":21,"h":21.47,"l":20.73,"n":16819,"o":21.05,"t":"2026-07-02T04:00:00Z","v":2454016,"vw":20.967332},{"c":21.34,"h":21.48,"l":21.01,"n":9838,"o":21.075,"t":"2026-07-06T04:00:00Z","v":2885319,"vw":21.306102},{"c":20.82,"h":21.32,"l":20.76,"n":8347,"o":21.1,"t":"2026-07-07T04:00:00Z","v":1502000,"vw":20.933415},{"c":20.71,"h":20.83,"l":20.38,"n":9883,"o":20.57,"t":"2026-07-08T04:00:00Z","v":1647971,"vw":20.627119},{"c":21.075,"h":21.1,"l":20.66,"n":6743,"o":20.755,"t":"2026-07-09T04:00:00Z","v":1275246,"vw":20.989728},{"c":20.84,"h":21.18,"l":20.65,"n":9385,"o":21.115,"t":"2026-07-10T04:00:00Z","v":1613893,"vw":20.897187},{"c":20.23,"h":20.745,"l":20.155,"n":13830,"o":20.7,"t":"2026-07-13T04:00:00Z","v":2736284,"vw":20.345283},{"c":20.33,"h":20.51,"l":20.2,"n":7626,"o":20.2,"t":"2026-07-14T04:00:00Z","v":1573795,"vw":20.393765},{"c":20.3,"h":20.58,"l":20.115,"n":12677,"o":20.35,"t":"2026-07-15T04:00:00Z","v":2291962,"vw":20.276135},{"c":19.76,"h":20.25,"l":19.705,"n":13172,"o":20.11,"t":"2026-07-16T04:00:00Z","v":2842602,"vw":19.935639},{"c":19.3,"h":19.53,"l":19.035,"n":13283,"o":19.345,"t":"2026-07-17T04:00:00Z","v":2263653,"vw":19.311664},{"c":19.25,"h":19.58,"l":19.23,"n":8905,"o":19.37,"t":"2026-07-20T04:00:00Z","v":1784081,"vw":19.417938},{"c":19.45,"h":19.665,"l":19.36,"n":12723,"o":19.415,"t":"2026-07-21T04:00:00Z","v":1469042,"vw":19.532536},{"c":19.04,"h":19.425,"l":19.04,"n":15089,"o":19.27,"t":"2026-07-22T04:00:00Z","v":1793825,"vw":19.235665},{"c":18.81,"h":18.98,"l":18.565,"n":10443,"o":18.92,"t":"2026-07-23T04:00:00Z","v":1616707,"vw":18.783344},{"c":18.54,"h":18.76,"l":18.435,"n":9292,"o":18.725,"t":"2026-07-24T04:00:00Z","v":1529955,"vw":18.577175},{"c":18.7,"h":18.89,"l":18.44,"n":10030,"o":18.71,"t":"2026-07-27T04:00:00Z","v":2045210,"vw":18.651059},{"c":18.8,"h":18.86,"l":18.29,"n":8788,"o":18.46,"t":"2026-07-28T04:00:00Z","v":1668773,"vw":18.651465},{"c":18.47,"h":18.965,"l":18.395,"n":10698,"o":18.66,"t":"2026-07-29T04:00:00Z","v":2159405,"vw":18.645718},{"c":18.72,"h":18.78,"l":18.485,"n":10753,"o":18.51,"t":"2026-07-30T04:00:00Z","v":1889011,"vw":18.650284},{"c":18.6,"h":18.94,"l":18.4,"n":10746,"o":18.855,"t":"2026-07-31T04:00:00Z","v":803376,"vw":18.599308},{"c":19.24,"h":19.24,"l":18.55,"n":17360,"o":18.55,"t":"2026-08-03T04:00:00Z","v":2120207,"vw":19.102088},{"c":19.9,"h":19.965,"l":19.36,"n":12357,"o":19.36,"t":"2026-08-04T04:00:00Z","v":2146391,"vw":19.795576},{"c":19.39,"h":19.875,"l":19.39,"n":18430,"o":19.74,"t":"2026-08-05T04:00:00Z","v":2181355,"vw":19.58384},{"c":19.26,"h":19.455,"l":19.08,"n":10883,"o":19.08,"t":"2026-08-06T04:00:00Z","v":1356847,"vw":19.261516},{"c":20.13,"h":20.135,"l":19.51,"n":16813,"o":19.52,"t":"2026-08-07T04:00:00Z","v":2479944,"vw":19.96475},{"c":20.22,"h":20.27,"l":20.035,"n":11355,"o":20.155,"t":"2026-08-10T04:00:00Z","v":1064270,"vw":20.168992},{"c":20.03,"h":20.32,"l":19.96,"n":11528,"o":20.23,"t":"2026-08-11T04:00:00Z","v":1478283,"vw":20.078155},{"c":20.47,"h":20.54,"l":20.23,"n":12899,"o":20.23,"t":"2026-08-12T04:00:00Z","v":1083860,"vw":20.396677},{"c":20.58,"h":20.71,"l":20.39,"n":13041,"o":20.39,"t":"2026-08-13T04:00:00Z","v":1357025,"vw":20.562504},{"c":20.53,"h":20.79,"l":20.47,"n":14529,"o":20.64,"t":"2026-08-14T04:00:00Z","v":1017291,"vw":20.557727},{"c":20.51,"h":20.81,"l":20.5,"n":6980,"o":20.5,"t":"2026-08-17T04:00:00Z","v":813895,"vw":20.643664},{"c":20.14,"h":20.395,"l":20.11,"n":7288,"o":20.11,"t":"2026-08-18T04:00:00Z","v":813592,"vw":20.228638},{"c":20.23,"h":20.39,"l":20,"n":7271,"o":20.315,"t":"2026-08-19T04:00:00Z","v":1034760,"vw":20.227344},{"c":20,"h":20.21,"l":19.91,"n":6179,"o":20.08,"t":"2026-08-20T04:00:00Z","v":710404,"vw":20.007072},{"c":20.35,"h":20.365,"l":20.02,"n":6351,"o":20.08,"t":"2026-08-21T04:00:00Z","v":904516,"vw":20.281653},{"c":20.07,"h":20.265,"l":20.03,"n":9396,"o":20.16,"t":"2026-08-24T04:00:00Z","v":1069067,"vw":20.1334},{"c":20.46,"h":20.5,"l":20.18,"n":8052,"o":20.195,"t":"2026-08-25T04:00:00Z","v":900593,"vw":20.416947},{"c":20.49,"h":20.58,"l":20.33,"n":5989,"o":20.33,"t":"2026-08-26T04:00:00Z","v":697192,"vw":20.464344},{"c":20.88,"h":20.92,"l":20.71,"n":7420,"o":20.745,"t":"2026-08-27T04:00:00Z","v":1010584,"vw":20.842446},{"c":20.71,"h":21.07,"l":20.645,"n":9413,"o":20.84,"t":"2026-08-28T04:00:00Z","v":1328901,"vw":20.795461},{"c":20.7,"h":20.72,"l":20.51,"n":10336,"o":20.58,"t":"2026-08-31T04:00:00Z","v":1717281,"vw":20.645},{"c":20.5,"h":20.63,"l":20.395,"n":10183,"o":20.44,"t":"2026-09-01T04:00:00Z","v":1459836,"vw":20.501746},{"c":20.63,"h":20.64,"l":20.3,"n":6919,"o":20.315,"t":"2026-09-02T04:00:00Z","v":1113304,"vw":20.559992},{"c":21.17,"h":21.31,"l":20.62,"n":16110,"o":20.71,"t":"2026-09-03T04:00:00Z","v":3306664,"vw":21.167482},{"c":21.05,"h":21.24,"l":20.96,"n":6150,"o":20.97,"t":"2026-09-04T04:00:00Z","v":1193326,"vw":21.136191},{"c":20.93,"h":21.135,"l":20.75,"n":6867,"o":20.96,"t":"2026-09-08T04:00:00Z","v":1524479,"vw":20.974644},{"c":20.58,"h":20.88,"l":20.54,"n":7561,"o":20.88,"t":"2026-09-09T04:00:00Z","v":1532975,"vw":20.632569},{"c":20.52,"h":20.77,"l":20.23,"n":7090,"o":20.26,"t":"2026-09-10T04:00:00Z","v":1651648,"vw":20.629379},{"c":20.79,"h":20.81,"l":20.54,"n":9803,"o":20.59,"t":"2026-09-11T04:00:00Z","v":1316504,"vw":20.730395},{"c":20.74,"h":20.925,"l":20.45,"n":6937,"o":20.495,"t":"2026-09-14T04:00:00Z","v":806138,"vw":20.765271},{"c":20.52,"h":20.72,"l":20.465,"n":7769,"o":20.56,"t":"2026-09-15T04:00:00Z","v":986451,"vw":20.562716},{"c":20.76,"h":20.95,"l":20.52,"n":7782,"o":20.52,"t":"2026-09-16T04:00:00Z","v":826370,"vw":20.791473},{"c":21.11,"h":21.14,"l":20.93,"n":9141,"o":20.96,"t":"2026-09-17T04:00:00Z","v":1065011,"vw":21.04921},{"c":21.03,"h":21.15,"l":20.91,"n":4755,"o":21.09,"t":"2026-09-18T04:00:00Z","v":473004,"vw":21.023529},{"c":21.45,"h":21.5101,"l":21.14,"n":8797,"o":21.16,"t":"2026-09-21T04:00:00Z","v":1006893,"vw":21.42796},{"c":21.7,"h":21.72,"l":21.35,"n":9429,"o":21.38,"t":"2026-09-22T04:00:00Z","v":1038992,"vw":21.644524},{"c":21.22,"h":21.56,"l":21.22,"n":3586,"o":21.44,"t":"2026-09-23T04:00:00Z","v":416724,"vw":21.359236},{"c":21.45,"h":21.4551,"l":21.01,"n":3477,"o":21.01,"t":"2026-09-24T04:00:00Z","v":408210,"vw":21.325677},{"c":21.46,"h":21.64,"l":21.3302,"n":5316,"o":21.49,"t":"2026-09-25T04:00:00Z","v":827751,"vw":21.476376},{"c":21.14,"h":21.47,"l":21.14,"n":4290,"o":21.47,"t":"2026-09-28T04:00:00Z","v":560510,"vw":21.300692},{"c":21.31,"h":21.41,"l":21.21,"n":3941,"o":21.26,"t":"2026-09-29T04:00:00Z","v":677039,"vw":21.305749},{"c":21.36,"h":21.5401,"l":21.345,"n":3898,"o":21.36,"t":"2026-09-30T04:00:00Z","v":440166,"vw":21.456979},{"c":21.29,"h":21.46,"l":21.26,"n":5319,"o":21.3,"t":"2026-10-01T04:00:00Z","v":827616,"vw":21.356608},{"c":21.76,"h":21.88,"l":21.32,"n":6544,"o":21.32,"t":"2026-10-02T04:00:00Z","v":925945,"vw":21.761877},{"c":22.43,"h":22.47,"l":21.7,"n":5473,"o":21.72,"t":"2026-10-05T04:00:00Z","v":714834,"vw":22.282541},{"c":22.31,"h":22.81,"l":22.31,"n":4985,"o":22.5,"t":"2026-10-06T04:00:00Z","v":570442,"vw":22.537856},{"c":22.16,"h":22.25,"l":22.05,"n":4737,"o":22.05,"t":"2026-10-07T04:00:00Z","v":597960,"vw":22.150711},{"c":21.85,"h":22.135,"l":21.72,"n":5610,"o":22.09,"t":"2026-10-08T04:00:00Z","v":887641,"vw":21.897912},{"c":22.18,"h":22.2,"l":22.005,"n":7340,"o":22.16,"t":"2026-10-09T04:00:00Z","v":1027038,"vw":22.120489},{"c":21.98,"h":22.16,"l":21.95,"n":3021,"o":22.16,"t":"2026-10-12T04:00:00Z","v":307226,"vw":22.018469},{"c":21.85,"h":21.915,"l":21.695,"n":4804,"o":21.8,"t":"2026-10-13T04:00:00Z","v":741734,"vw":21.819065},{"c":21.25,"h":21.615,"l":21.15,"n":6636,"o":21.55,"t":"2026-10-14T04:00:00Z","v":842516,"vw":21.345674},{"c":21.42,"h":21.435,"l":20.82,"n":4416,"o":20.86,"t":"2026-10-15T04:00:00Z","v":561360,"vw":21.186318},{"c":20.83,"h":21.36,"l":20.71,"n":3327,"o":21.34,"t":"2026-10-16T04:00:00Z","v":309030,"vw":20.962205},{"c":21.06,"h":21.19,"l":20.965,"n":5494,"o":20.99,"t":"2026-10-19T04:00:00Z","v":753823,"vw":21.073362},{"c":21.19,"h":21.31,"l":20.8001,"n":5216,"o":20.86,"t":"2026-10-20T04:00:00Z","v":571617,"vw":21.171507},{"c":21.62,"h":21.78,"l":21.42,"n":4473,"o":21.46,"t":"2026-10-21T04:00:00Z","v":672663,"vw":21.671469}],"volatilityBars":[{"c":21.84,"h":21.84,"l":21.84,"n":7,"o":21.84,"t":"2026-10-14T08:00:00Z","v":780,"vw":21.84},{"c":21.76,"h":21.76,"l":21.76,"n":2,"o":21.76,"t":"2026-10-14T11:00:00Z","v":600,"vw":21.76},{"c":21.62,"h":21.62,"l":21.52,"n":3,"o":21.52,"t":"2026-10-14T12:30:00Z","v":401,"vw":21.595},{"c":21.55,"h":21.55,"l":21.55,"n":4,"o":21.55,"t":"2026-10-14T12:45:00Z","v":276,"vw":21.55},{"c":21.5,"h":21.5,"l":21.5,"n":4,"o":21.5,"t":"2026-10-14T13:00:00Z","v":243,"vw":21.5},{"c":21.575,"h":21.58,"l":21.44,"n":586,"o":21.55,"t":"2026-10-14T13:30:00Z","v":75087,"vw":21.491296},{"c":21.475,"h":21.615,"l":21.4601,"n":322,"o":21.585,"t":"2026-10-14T13:45:00Z","v":30521,"vw":21.538105},{"c":21.44,"h":21.495,"l":21.4201,"n":315,"o":21.475,"t":"2026-10-14T14:00:00Z","v":24087,"vw":21.465522},{"c":21.435,"h":21.455,"l":21.42,"n":304,"o":21.45,"t":"2026-10-14T14:15:00Z","v":27716,"vw":21.440023},{"c":21.4325,"h":21.445,"l":21.405,"n":266,"o":21.425,"t":"2026-10-14T14:30:00Z","v":23507,"vw":21.427991},{"c":21.5,"h":21.5,"l":21.4232,"n":253,"o":21.44,"t":"2026-10-14T14:45:00Z","v":37644,"vw":21.446336},{"c":21.4001,"h":21.495,"l":21.395,"n":532,"o":21.495,"t":"2026-10-14T15:00:00Z","v":72349,"vw":21.443446},{"c":21.43,"h":21.475,"l":21.41,"n":454,"o":21.41,"t":"2026-10-14T15:15:00Z","v":63457,"vw":21.433474},{"c":21.365,"h":21.435,"l":21.365,"n":190,"o":21.435,"t":"2026-10-14T15:30:00Z","v":26686,"vw":21.396271},{"c":21.35,"h":21.395,"l":21.34,"n":266,"o":21.38,"t":"2026-10-14T15:45:00Z","v":41661,"vw":21.372924},{"c":21.285,"h":21.35,"l":21.28,"n":220,"o":21.345,"t":"2026-10-14T16:00:00Z","v":21750,"vw":21.317655},{"c":21.265,"h":21.295,"l":21.26,"n":157,"o":21.2765,"t":"2026-10-14T16:15:00Z","v":23774,"vw":21.282034},{"c":21.325,"h":21.325,"l":21.245,"n":335,"o":21.265,"t":"2026-10-14T16:30:00Z","v":53855,"vw":21.269902},{"c":21.31,"h":21.335,"l":21.3,"n":138,"o":21.325,"t":"2026-10-14T16:45:00Z","v":14759,"vw":21.320216},{"c":21.295,"h":21.325,"l":21.295,"n":98,"o":21.315,"t":"2026-10-14T17:00:00Z","v":5682,"vw":21.308136},{"c":21.245,"h":21.295,"l":21.235,"n":171,"o":21.29,"t":"2026-10-14T17:15:00Z","v":18353,"vw":21.275719},{"c":21.23,"h":21.27,"l":21.215,"n":158,"o":21.245,"t":"2026-10-14T17:30:00Z","v":16135,"vw":21.249281},{"c":21.185,"h":21.235,"l":21.1801,"n":155,"o":21.225,"t":"2026-10-14T17:45:00Z","v":7357,"vw":21.209022},{"c":21.22,"h":21.225,"l":21.165,"n":157,"o":21.185,"t":"2026-10-14T18:00:00Z","v":19224,"vw":21.195635},{"c":21.19,"h":21.215,"l":21.175,"n":248,"o":21.215,"t":"2026-10-14T18:15:00Z","v":60281,"vw":21.203301},{"c":21.175,"h":21.19,"l":21.165,"n":165,"o":21.19,"t":"2026-10-14T18:30:00Z","v":27518,"vw":21.172053},{"c":21.19,"h":21.21,"l":21.165,"n":91,"o":21.165,"t":"2026-10-14T18:45:00Z","v":12601,"vw":21.195716},{"c":21.18,"h":21.2,"l":21.15,"n":144,"o":21.185,"t":"2026-10-14T19:00:00Z","v":11811,"vw":21.171573},{"c":21.265,"h":21.265,"l":21.18,"n":181,"o":21.185,"t":"2026-10-14T19:15:00Z","v":28258,"vw":21.241929},{"c":21.245,"h":21.285,"l":21.234,"n":167,"o":21.26,"t":"2026-10-14T19:30:00Z","v":15590,"vw":21.255498},{"c":21.26,"h":21.26,"l":21.2107,"n":420,"o":21.235,"t":"2026-10-14T19:45:00Z","v":53752,"vw":21.242753},{"c":21.25,"h":21.26,"l":21.25,"n":10,"o":21.25,"t":"2026-10-14T20:00:00Z","v":18853,"vw":21.250424},{"c":21.0724,"h":21.0724,"l":21.0724,"n":3,"o":21.0724,"t":"2026-10-14T20:15:00Z","v":224,"vw":21.0724},{"c":21.11,"h":21.11,"l":21.11,"n":3,"o":21.11,"t":"2026-10-14T23:15:00Z","v":627,"vw":21.11},{"c":20.94,"h":20.94,"l":20.7,"n":26,"o":20.7654,"t":"2026-10-15T08:00:00Z","v":2366,"vw":20.826149},{"c":20.99,"h":20.99,"l":20.98,"n":10,"o":20.98,"t":"2026-10-15T11:00:00Z","v":812,"vw":20.983962},{"c":20.8434,"h":20.8434,"l":20.8434,"n":1,"o":20.8434,"t":"2026-10-15T13:00:00Z","v":100,"vw":20.8434},{"c":20.985,"h":21.02,"l":20.82,"n":405,"o":20.86,"t":"2026-10-15T13:30:00Z","v":42579,"vw":20.926378},{"c":20.9,"h":21.005,"l":20.84,"n":396,"o":21.005,"t":"2026-10-15T13:45:00Z","v":50208,"vw":20.887314},{"c":21.09,"h":21.14,"l":20.91,"n":289,"o":20.91,"t":"2026-10-15T14:00:00Z","v":40237,"vw":21.011067},{"c":21.085,"h":21.14,"l":21.07,"n":190,"o":21.095,"t":"2026-10-15T14:15:00Z","v":34034,"vw":21.097651},{"c":21.19,"h":21.19,"l":21.05,"n":164,"o":21.055,"t":"2026-10-15T14:30:00Z","v":16612,"vw":21.123373},{"c":21.2501,"h":21.2639,"l":21.18,"n":360,"o":21.19,"t":"2026-10-15T14:45:00Z","v":44580,"vw":21.202218},{"c":21.323,"h":21.33,"l":21.23,"n":151,"o":21.26,"t":"2026-10-15T15:00:00Z","v":14227,"vw":21.293996},{"c":21.345,"h":21.36,"l":21.33,"n":141,"o":21.33,"t":"2026-10-15T15:15:00Z","v":14304,"vw":21.348527},{"c":21.3,"h":21.34,"l":21.29,"n":123,"o":21.34,"t":"2026-10-15T15:30:00Z","v":9755,"vw":21.312418},{"c":21.33,"h":21.33,"l":21.29,"n":130,"o":21.2999,"t":"2026-10-15T15:45:00Z","v":22316,"vw":21.314091},{"c":21.284075,"h":21.33,"l":21.28,"n":112,"o":21.32,"t":"2026-10-15T16:00:00Z","v":15209,"vw":21.301939},{"c":21.19,"h":21.285,"l":21.18,"n":397,"o":21.27,"t":"2026-10-15T16:15:00Z","v":65380,"vw":21.232371},{"c":21.21,"h":21.23,"l":21.185,"n":133,"o":21.19,"t":"2026-10-15T16:30:00Z","v":16173,"vw":21.20462},{"c":21.225,"h":21.23,"l":21.19,"n":106,"o":21.23,"t":"2026-10-15T16:45:00Z","v":16591,"vw":21.21865},{"c":21.245,"h":21.26,"l":21.22,"n":47,"o":21.22,"t":"2026-10-15T17:00:00Z","v":7090,"vw":21.233814},{"c":21.26,"h":21.275,"l":21.26,"n":28,"o":21.275,"t":"2026-10-15T17:15:00Z","v":4311,"vw":21.267412},{"c":21.32,"h":21.32,"l":21.27,"n":29,"o":21.27,"t":"2026-10-15T17:30:00Z","v":2304,"vw":21.30179},{"c":21.33,"h":21.34,"l":21.32,"n":65,"o":21.32,"t":"2026-10-15T17:45:00Z","v":2175,"vw":21.329146},{"c":21.25,"h":21.31,"l":21.2401,"n":50,"o":21.31,"t":"2026-10-15T18:00:00Z","v":8004,"vw":21.253845},{"c":21.27,"h":21.275,"l":21.25,"n":85,"o":21.25,"t":"2026-10-15T18:15:00Z","v":23469,"vw":21.266026},{"c":21.28,"h":21.29,"l":21.27,"n":51,"o":21.27,"t":"2026-10-15T18:30:00Z","v":8273,"vw":21.282645},{"c":21.32,"h":21.32,"l":21.285,"n":81,"o":21.285,"t":"2026-10-15T18:45:00Z","v":18135,"vw":21.306481},{"c":21.37,"h":21.37,"l":21.33,"n":59,"o":21.33,"t":"2026-10-15T19:00:00Z","v":7502,"vw":21.352932},{"c":21.37,"h":21.395,"l":21.37,"n":55,"o":21.39,"t":"2026-10-15T19:15:00Z","v":6434,"vw":21.390083},{"c":21.42,"h":21.435,"l":21.36,"n":161,"o":21.3673,"t":"2026-10-15T19:30:00Z","v":19638,"vw":21.40978},{"c":21.42,"h":21.435,"l":21.4,"n":293,"o":21.42,"t":"2026-10-15T19:45:00Z","v":38402,"vw":21.420213},{"c":21.42,"h":21.42,"l":21.42,"n":10,"o":21.42,"t":"2026-10-15T20:00:00Z","v":3266,"vw":21.42},{"c":21.4,"h":21.4,"l":21.39,"n":5,"o":21.39,"t":"2026-10-15T20:30:00Z","v":615,"vw":21.395106},{"c":21.4,"h":21.4,"l":21.4,"n":2,"o":21.4,"t":"2026-10-15T20:45:00Z","v":200,"vw":21.4},{"c":21.24,"h":21.24,"l":21.24,"n":1,"o":21.24,"t":"2026-10-15T21:00:00Z","v":180,"vw":21.24},{"c":21.24,"h":21.24,"l":21.24,"n":3,"o":21.24,"t":"2026-10-15T21:30:00Z","v":475,"vw":21.24},{"c":21.33,"h":21.37,"l":21.33,"n":11,"o":21.37,"t":"2026-10-16T08:00:00Z","v":832,"vw":21.35},{"c":21.33,"h":21.33,"l":21.33,"n":5,"o":21.33,"t":"2026-10-16T13:00:00Z","v":801,"vw":21.33},{"c":21.27,"h":21.36,"l":21.19,"n":325,"o":21.34,"t":"2026-10-16T13:30:00Z","v":32461,"vw":21.280562},{"c":21.19,"h":21.25,"l":21.165,"n":127,"o":21.245,"t":"2026-10-16T13:45:00Z","v":8364,"vw":21.209464},{"c":21.225,"h":21.23,"l":21.165,"n":212,"o":21.2,"t":"2026-10-16T14:00:00Z","v":12363,"vw":21.203916},{"c":21.17,"h":21.245,"l":21.17,"n":118,"o":21.2201,"t":"2026-10-16T14:15:00Z","v":10754,"vw":21.220175},{"c":21.235,"h":21.245,"l":21.16,"n":92,"o":21.16,"t":"2026-10-16T14:30:00Z","v":8717,"vw":21.196993},{"c":21.17,"h":21.26,"l":21.17,"n":79,"o":21.235,"t":"2026-10-16T14:45:00Z","v":3814,"vw":21.210165},{"c":21.06,"h":21.16,"l":21.04,"n":96,"o":21.16,"t":"2026-10-16T15:00:00Z","v":6530,"vw":21.085462},{"c":21.03,"h":21.07,"l":21.01,"n":86,"o":21.05,"t":"2026-10-16T15:15:00Z","v":6649,"vw":21.047332},{"c":21.085,"h":21.095,"l":21.04,"n":72,"o":21.04,"t":"2026-10-16T15:30:00Z","v":6409,"vw":21.076947},{"c":21.02,"h":21.11,"l":21.02,"n":68,"o":21.09,"t":"2026-10-16T15:45:00Z","v":7075,"vw":21.07679},{"c":21.03,"h":21.03,"l":20.99,"n":65,"o":21,"t":"2026-10-16T16:00:00Z","v":2948,"vw":21.008247},{"c":21.02,"h":21.07,"l":21.02,"n":64,"o":21.07,"t":"2026-10-16T16:15:00Z","v":3187,"vw":21.041184},{"c":20.99,"h":21.01,"l":20.98,"n":88,"o":21.01,"t":"2026-10-16T16:30:00Z","v":13338,"vw":20.996839},{"c":20.98,"h":21,"l":20.97,"n":55,"o":21,"t":"2026-10-16T16:45:00Z","v":6311,"vw":20.979479},{"c":20.9,"h":20.95,"l":20.9,"n":67,"o":20.95,"t":"2026-10-16T17:00:00Z","v":2298,"vw":20.91543},{"c":20.89,"h":20.89,"l":20.85,"n":110,"o":20.89,"t":"2026-10-16T17:15:00Z","v":6643,"vw":20.865718},{"c":20.92,"h":20.93,"l":20.88,"n":98,"o":20.885,"t":"2026-10-16T17:30:00Z","v":7473,"vw":20.89238},{"c":20.855,"h":20.9,"l":20.855,"n":105,"o":20.9,"t":"2026-10-16T17:45:00Z","v":4514,"vw":20.875381},{"c":20.85,"h":20.86,"l":20.815,"n":52,"o":20.825,"t":"2026-10-16T18:00:00Z","v":8446,"vw":20.837628},{"c":20.8,"h":20.85,"l":20.8,"n":111,"o":20.85,"t":"2026-10-16T18:15:00Z","v":15006,"vw":20.811426},{"c":20.8,"h":20.821,"l":20.785,"n":63,"o":20.785,"t":"2026-10-16T18:30:00Z","v":7070,"vw":20.807406},{"c":20.78,"h":20.8099,"l":20.75,"n":55,"o":20.8099,"t":"2026-10-16T18:45:00Z","v":4163,"vw":20.773729},{"c":20.805,"h":20.805,"l":20.71,"n":143,"o":20.77,"t":"2026-10-16T19:00:00Z","v":13677,"vw":20.745839},{"c":20.81,"h":20.82,"l":20.77,"n":95,"o":20.81,"t":"2026-10-16T19:15:00Z","v":8324,"vw":20.802201},{"c":20.74,"h":20.83,"l":20.74,"n":141,"o":20.83,"t":"2026-10-16T19:30:00Z","v":20071,"vw":20.761308},{"c":20.835,"h":20.855,"l":20.75,"n":374,"o":20.76,"t":"2026-10-16T19:45:00Z","v":44284,"vw":20.814002},{"c":20.96,"h":20.96,"l":20.83,"n":13,"o":20.83,"t":"2026-10-16T20:00:00Z","v":23137,"vw":20.833378},{"c":20.6515,"h":20.6515,"l":20.6515,"n":1,"o":20.6515,"t":"2026-10-16T21:00:00Z","v":150,"vw":20.6515},{"c":20.64,"h":20.64,"l":20.64,"n":1,"o":20.64,"t":"2026-10-16T21:15:00Z","v":180,"vw":20.64},{"c":20.955,"h":20.955,"l":20.955,"n":1,"o":20.955,"t":"2026-10-16T21:30:00Z","v":100,"vw":20.955},{"c":20.56,"h":20.56,"l":20.56,"n":1,"o":20.56,"t":"2026-10-16T23:00:00Z","v":250,"vw":20.56},{"c":20.72,"h":20.72,"l":20.72,"n":2,"o":20.72,"t":"2026-10-16T23:15:00Z","v":350,"vw":20.72},{"c":20.5771,"h":20.5771,"l":20.5771,"n":1,"o":20.5771,"t":"2026-10-16T23:30:00Z","v":143,"vw":20.5771},{"c":20.97,"h":20.97,"l":20.84,"n":18,"o":20.87,"t":"2026-10-19T08:00:00Z","v":2033,"vw":20.900006},{"c":20.85,"h":20.9,"l":20.8397,"n":6,"o":20.9,"t":"2026-10-19T11:00:00Z","v":1166,"vw":20.866813},{"c":20.83,"h":20.83,"l":20.83,"n":1,"o":20.83,"t":"2026-10-19T11:15:00Z","v":110,"vw":20.83},{"c":20.92,"h":20.93,"l":20.92,"n":3,"o":20.93,"t":"2026-10-19T12:00:00Z","v":399,"vw":20.922506},{"c":21.035,"h":21.18,"l":20.99,"n":502,"o":20.99,"t":"2026-10-19T13:30:00Z","v":42707,"vw":21.089393},{"c":21,"h":21.055,"l":20.975,"n":248,"o":21.03,"t":"2026-10-19T13:45:00Z","v":17033,"vw":21.017566},{"c":21.07,"h":21.07,"l":20.965,"n":198,"o":20.99,"t":"2026-10-19T14:00:00Z","v":15125,"vw":20.992769},{"c":21.1,"h":21.105,"l":21.07,"n":208,"o":21.08,"t":"2026-10-19T14:15:00Z","v":15271,"vw":21.09125},{"c":21.03,"h":21.095,"l":21.02,"n":201,"o":21.095,"t":"2026-10-19T14:30:00Z","v":18222,"vw":21.043283},{"c":21.07,"h":21.08,"l":21.03,"n":203,"o":21.04,"t":"2026-10-19T14:45:00Z","v":19163,"vw":21.059229},{"c":21.11,"h":21.135,"l":21.07,"n":190,"o":21.08,"t":"2026-10-19T15:00:00Z","v":14886,"vw":21.10876},{"c":21.175,"h":21.18,"l":21.115,"n":171,"o":21.115,"t":"2026-10-19T15:15:00Z","v":12129,"vw":21.153129},{"c":21.19,"h":21.19,"l":21.145,"n":149,"o":21.165,"t":"2026-10-19T15:30:00Z","v":14112,"vw":21.167252},{"c":21.175,"h":21.185,"l":21.16,"n":178,"o":21.185,"t":"2026-10-19T15:45:00Z","v":15647,"vw":21.175069},{"c":21.16,"h":21.18,"l":21.1336,"n":132,"o":21.175,"t":"2026-10-19T16:00:00Z","v":11872,"vw":21.15412},{"c":21.12,"h":21.165,"l":21.105,"n":131,"o":21.155,"t":"2026-10-19T16:15:00Z","v":12501,"vw":21.131563},{"c":21.11,"h":21.115,"l":21.1,"n":118,"o":21.11,"t":"2026-10-19T16:30:00Z","v":10270,"vw":21.107051},{"c":21.08,"h":21.11,"l":21.08,"n":117,"o":21.105,"t":"2026-10-19T16:45:00Z","v":26354,"vw":21.085053},{"c":21.05,"h":21.08,"l":21.045,"n":106,"o":21.075,"t":"2026-10-19T17:00:00Z","v":11358,"vw":21.062389},{"c":21.0801,"h":21.09,"l":21.055,"n":116,"o":21.06,"t":"2026-10-19T17:15:00Z","v":11883,"vw":21.070894},{"c":21.05,"h":21.08,"l":21.04,"n":116,"o":21.075,"t":"2026-10-19T17:30:00Z","v":12399,"vw":21.057391},{"c":21.05,"h":21.055,"l":21.01,"n":152,"o":21.055,"t":"2026-10-19T17:45:00Z","v":11777,"vw":21.026268},{"c":21.045,"h":21.05,"l":21.03,"n":101,"o":21.05,"t":"2026-10-19T18:00:00Z","v":10028,"vw":21.038867},{"c":21.03,"h":21.06,"l":21.015,"n":107,"o":21.05,"t":"2026-10-19T18:15:00Z","v":9330,"vw":21.038645},{"c":21.05,"h":21.05,"l":21.0241,"n":156,"o":21.03,"t":"2026-10-19T18:30:00Z","v":28445,"vw":21.041126},{"c":21.065,"h":21.07,"l":21.0515,"n":126,"o":21.06,"t":"2026-10-19T18:45:00Z","v":14373,"vw":21.063674},{"c":21.07,"h":21.09,"l":21.055,"n":132,"o":21.065,"t":"2026-10-19T19:00:00Z","v":19529,"vw":21.075174},{"c":21.08,"h":21.1,"l":21.06,"n":148,"o":21.06,"t":"2026-10-19T19:15:00Z","v":18452,"vw":21.07775},{"c":21.09,"h":21.1,"l":21.07,"n":135,"o":21.075,"t":"2026-10-19T19:30:00Z","v":17605,"vw":21.089188},{"c":21.068,"h":21.09,"l":21.04,"n":1206,"o":21.09,"t":"2026-10-19T19:45:00Z","v":224135,"vw":21.069729},{"c":20.99,"h":21.06,"l":20.95,"n":23,"o":21.04,"t":"2026-10-19T20:00:00Z","v":113609,"vw":21.057706},{"c":21.01,"h":21.05,"l":21.01,"n":4,"o":21.05,"t":"2026-10-19T20:30:00Z","v":600,"vw":21.043277},{"c":21.43,"h":21.43,"l":21.43,"n":1,"o":21.43,"t":"2026-10-19T22:00:00Z","v":100,"vw":21.43},{"c":20.93,"h":20.94,"l":20.93,"n":5,"o":20.94,"t":"2026-10-20T08:00:00Z","v":751,"vw":20.934838},{"c":20.94,"h":20.94,"l":20.94,"n":1,"o":20.94,"t":"2026-10-20T09:00:00Z","v":100,"vw":20.94},{"c":21.03,"h":21.03,"l":21.03,"n":2,"o":21.03,"t":"2026-10-20T11:00:00Z","v":101,"vw":21.03},{"c":20.75,"h":21.04,"l":20.75,"n":3,"o":21.04,"t":"2026-10-20T12:45:00Z","v":4950,"vw":21.034082},{"c":20.82,"h":20.95,"l":20.81,"n":367,"o":20.86,"t":"2026-10-20T13:30:00Z","v":31573,"vw":20.890493},{"c":21.04,"h":21.04,"l":20.8001,"n":267,"o":20.8001,"t":"2026-10-20T13:45:00Z","v":21918,"vw":20.881498},{"c":21.135,"h":21.145,"l":21.03,"n":262,"o":21.035,"t":"2026-10-20T14:00:00Z","v":23652,"vw":21.091398},{"c":21.255,"h":21.27,"l":21.15,"n":238,"o":21.15,"t":"2026-10-20T14:15:00Z","v":22339,"vw":21.193151},{"c":21.26,"h":21.285,"l":21.24,"n":257,"o":21.26,"t":"2026-10-20T14:30:00Z","v":33325,"vw":21.264391},{"c":21.305,"h":21.31,"l":21.255,"n":119,"o":21.265,"t":"2026-10-20T14:45:00Z","v":20163,"vw":21.270524},{"c":21.175,"h":21.305,"l":21.17,"n":146,"o":21.295,"t":"2026-10-20T15:00:00Z","v":12813,"vw":21.266703},{"c":21.21,"h":21.245,"l":21.2,"n":189,"o":21.2,"t":"2026-10-20T15:15:00Z","v":16324,"vw":21.225937},{"c":21.21,"h":21.215,"l":21.16,"n":175,"o":21.205,"t":"2026-10-20T15:30:00Z","v":22422,"vw":21.182585},{"c":21.225,"h":21.23,"l":21.19,"n":128,"o":21.205,"t":"2026-10-20T15:45:00Z","v":11483,"vw":21.207632},{"c":21.2008,"h":21.23,"l":21.2,"n":92,"o":21.225,"t":"2026-10-20T16:00:00Z","v":12302,"vw":21.205774},{"c":21.21,"h":21.22,"l":21.16,"n":132,"o":21.21,"t":"2026-10-20T16:15:00Z","v":11784,"vw":21.189619},{"c":21.215,"h":21.23,"l":21.2,"n":123,"o":21.205,"t":"2026-10-20T16:30:00Z","v":15832,"vw":21.208496},{"c":21.165,"h":21.22,"l":21.164,"n":79,"o":21.215,"t":"2026-10-20T16:45:00Z","v":6789,"vw":21.186033},{"c":21.19,"h":21.2,"l":21.17,"n":119,"o":21.17,"t":"2026-10-20T17:00:00Z","v":9400,"vw":21.183294},{"c":21.23,"h":21.24,"l":21.195,"n":112,"o":21.195,"t":"2026-10-20T17:15:00Z","v":12785,"vw":21.224334},{"c":21.23,"h":21.25,"l":21.225,"n":137,"o":21.23,"t":"2026-10-20T17:30:00Z","v":17628,"vw":21.237114},{"c":21.235,"h":21.25,"l":21.23,"n":74,"o":21.23,"t":"2026-10-20T17:45:00Z","v":7170,"vw":21.237086},{"c":21.235,"h":21.25,"l":21.22,"n":92,"o":21.23,"t":"2026-10-20T18:00:00Z","v":12706,"vw":21.235723},{"c":21.225,"h":21.24,"l":21.22,"n":105,"o":21.24,"t":"2026-10-20T18:15:00Z","v":9122,"vw":21.228175},{"c":21.155,"h":21.215,"l":21.15,"n":179,"o":21.215,"t":"2026-10-20T18:30:00Z","v":25202,"vw":21.185323},{"c":21.205,"h":21.21,"l":21.15,"n":259,"o":21.15,"t":"2026-10-20T18:45:00Z","v":28260,"vw":21.187948},{"c":21.2,"h":21.23,"l":21.2,"n":291,"o":21.2,"t":"2026-10-20T19:00:00Z","v":29928,"vw":21.207135},{"c":21.18,"h":21.205,"l":21.16,"n":303,"o":21.2,"t":"2026-10-20T19:15:00Z","v":39238,"vw":21.193578},{"c":21.17,"h":21.19,"l":21.145,"n":319,"o":21.175,"t":"2026-10-20T19:30:00Z","v":33234,"vw":21.167828},{"c":21.18,"h":21.19,"l":21.16,"n":445,"o":21.17,"t":"2026-10-20T19:45:00Z","v":68098,"vw":21.170876},{"c":21.23,"h":21.3,"l":21.19,"n":30,"o":21.19,"t":"2026-10-20T20:00:00Z","v":3618,"vw":21.202566},{"c":21.2,"h":21.2,"l":21.2,"n":2,"o":21.2,"t":"2026-10-20T20:15:00Z","v":117,"vw":21.2},{"c":21.0775,"h":21.28,"l":21.0775,"n":11,"o":21.26,"t":"2026-10-20T20:45:00Z","v":944,"vw":21.243942},{"c":21.5,"h":21.5,"l":21.42,"n":5,"o":21.42,"t":"2026-10-20T21:00:00Z","v":2302,"vw":21.423579},{"c":21.49,"h":21.49,"l":21.44,"n":13,"o":21.44,"t":"2026-10-20T22:00:00Z","v":764,"vw":21.454},{"c":21.5,"h":21.5,"l":21.49,"n":4,"o":21.49,"t":"2026-10-20T22:15:00Z","v":566,"vw":21.49177},{"c":21.4154,"h":21.5,"l":21.41,"n":5,"o":21.5,"t":"2026-10-20T22:45:00Z","v":350,"vw":21.438376},{"c":21.59,"h":21.59,"l":21.43,"n":7,"o":21.43,"t":"2026-10-21T09:00:00Z","v":602,"vw":21.56},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-21T12:15:00Z","v":100,"vw":21.5},{"c":21.5,"h":21.5,"l":21.5,"n":5,"o":21.5,"t":"2026-10-21T12:30:00Z","v":500,"vw":21.5},{"c":21.45,"h":21.45,"l":21.45,"n":49,"o":21.45,"t":"2026-10-21T13:00:00Z","v":402,"vw":21.45},{"c":21.1456,"h":21.1456,"l":21.1456,"n":1,"o":21.1456,"t":"2026-10-21T13:15:00Z","v":121,"vw":21.1456},{"c":21.6,"h":21.655,"l":21.42,"n":536,"o":21.46,"t":"2026-10-21T13:30:00Z","v":65864,"vw":21.558435},{"c":21.725,"h":21.735,"l":21.595,"n":291,"o":21.6,"t":"2026-10-21T13:45:00Z","v":41348,"vw":21.695138},{"c":21.635,"h":21.745,"l":21.62,"n":446,"o":21.725,"t":"2026-10-21T14:00:00Z","v":49535,"vw":21.692077},{"c":21.635,"h":21.665,"l":21.605,"n":385,"o":21.64,"t":"2026-10-21T14:15:00Z","v":38554,"vw":21.629558},{"c":21.675,"h":21.685,"l":21.6,"n":411,"o":21.635,"t":"2026-10-21T14:30:00Z","v":68040,"vw":21.645718},{"c":21.65,"h":21.695,"l":21.64,"n":204,"o":21.665,"t":"2026-10-21T14:45:00Z","v":39342,"vw":21.667953},{"c":21.705,"h":21.71,"l":21.65,"n":177,"o":21.655,"t":"2026-10-21T15:00:00Z","v":29639,"vw":21.668936},{"c":21.71,"h":21.716,"l":21.66,"n":289,"o":21.7,"t":"2026-10-21T15:15:00Z","v":37805,"vw":21.692216},{"c":21.765,"h":21.78,"l":21.715,"n":206,"o":21.715,"t":"2026-10-21T15:30:00Z","v":29405,"vw":21.750593},{"c":21.745,"h":21.77,"l":21.745,"n":133,"o":21.77,"t":"2026-10-21T15:45:00Z","v":17300,"vw":21.754894},{"c":21.705,"h":21.74,"l":21.695,"n":228,"o":21.735,"t":"2026-10-21T16:00:00Z","v":40376,"vw":21.722795},{"c":21.69,"h":21.72,"l":21.68,"n":174,"o":21.705,"t":"2026-10-21T16:15:00Z","v":37906,"vw":21.701462},{"c":21.72,"h":21.78,"l":21.6941,"n":110,"o":21.7,"t":"2026-10-21T16:30:00Z","v":18518,"vw":21.72718},{"c":21.73,"h":21.735,"l":21.705,"n":81,"o":21.72,"t":"2026-10-21T16:45:00Z","v":10556,"vw":21.719007},{"c":21.685,"h":21.73,"l":21.675,"n":222,"o":21.73,"t":"2026-10-21T17:00:00Z","v":37934,"vw":21.701246},{"c":21.675,"h":21.69,"l":21.665,"n":174,"o":21.69,"t":"2026-10-21T17:15:00Z","v":39789,"vw":21.67959},{"c":21.635,"h":21.68,"l":21.63,"n":246,"o":21.68,"t":"2026-10-21T17:30:00Z","v":63803,"vw":21.64827},{"c":21.62,"h":21.6301,"l":21.62,"n":34,"o":21.6301,"t":"2026-10-21T17:45:00Z","v":4550,"vw":21.629387}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09732038178192569,"strike":24.785630542554056,"iv":1.336676630739862,"gamma":0.08559318251141045,"theta":-0.09075706934581618,"vega":0.0028666535200247696,"rho":0.00011755076682285296,"breakevenPct":15.092279946049864},{"delta":0.15,"premium":0.075,"strike":22.732464028471004,"iv":0.6133116755844342,"gamma":0.2393533009861669,"theta":-0.05555499243946572,"vega":0.0038049717447552383,"rho":0.00017966877721919803,"breakevenPct":5.492433064158188},{"delta":0.2,"premium":0.26419530572914846,"strike":23.761302038194323,"iv":1.4239957965433558,"gamma":0.16489600626498066,"theta":-0.16185377418988117,"vega":0.004561309007233127,"rho":0.00023125243041128714,"breakevenPct":11.126259685122433},{"delta":0.25,"premium":0.3042636369161995,"strike":23.714040410179994,"iv":1.4827011717740612,"gamma":0.21299090475063653,"theta":-0.1762236713313415,"vega":0.005112927445942591,"rho":0.00029218448672188943,"breakevenPct":11.092988191934284},{"delta":0.3,"premium":0.1868636088216793,"strike":22.409595653574215,"iv":0.7102497472884741,"gamma":0.4123889985477168,"theta":-0.09332894429074673,"vega":0.005559710211587499,"rho":0.00036218177045991965,"breakevenPct":4.516462823292745},{"delta":0.35,"premium":0.1651021486438887,"strike":21.939591405424444,"iv":0.4504352236703065,"gamma":0.5074394152870729,"theta":-0.06540317013032758,"vega":0.005760408594575555,"rho":0.00042471486657803397,"breakevenPct":2.241875828253152},{"delta":0.4,"premium":0.18711694258541742,"strike":21.851532229658332,"iv":0.4252679112363508,"gamma":0.5547271926734766,"theta":-0.06263811201127158,"vega":0.005848467770341669,"rho":0.00048383141034534136,"breakevenPct":1.936397651451181},{"delta":0.45,"premium":0.2091317365269461,"strike":21.763473053892216,"iv":0.4001005988023952,"gamma":0.6020149700598803,"theta":-0.05987305389221557,"vega":0.005936526946107784,"rho":0.0005429479541126487,"breakevenPct":1.6309194746492102},{"delta":0.5,"premium":0.23114653046847483,"strike":21.6754138781261,"iv":0.3749332863684396,"gamma":0.6493027474462839,"theta":-0.057107995773159566,"vega":0.006024586121873899,"rho":0.0006020644978799559,"breakevenPct":1.3254412978472394},{"delta":0.55,"premium":0.25316132441000355,"strike":21.587354702359985,"iv":0.34976597393448394,"gamma":0.6965905248326876,"theta":-0.05434293765410356,"vega":0.006112645297640014,"rho":0.0006611810416472634,"breakevenPct":1.0199631210452682},{"delta":0.6,"premium":0.2763422818791945,"strike":21.498657718120807,"iv":0.3255699328859059,"gamma":0.7423781208053692,"theta":-0.05167516778523489,"vega":0.006197046979865772,"rho":0.0007202406544613837,"breakevenPct":0.7169287696577131},{"delta":0.65,"premium":0.44412751677852347,"strike":21.330872483221476,"iv":0.42181154362416107,"gamma":0.6021432214765101,"theta":-0.06107114093959731,"vega":0.005827919463087248,"rho":0.0007722408290803232,"breakevenPct":0.7169287696577131},{"delta":0.7,"premium":0.6119127516778521,"strike":21.16308724832215,"iv":0.518053154362416,"gamma":0.46190832214765126,"theta":-0.07046711409395973,"vega":0.005458791946308726,"rho":0.0008242410036992625,"breakevenPct":0.7169287696577131}],"put":[{"delta":0.2,"premium":0.225792474108661,"strike":20.0851456428461,"iv":1.228691021470814,"gamma":0.22894289152156255,"theta":-0.1303280413333131,"vega":0.004576022640934768,"rho":-0.0002620299649873843,"breakevenPct":8.143602364766702},{"delta":0.25,"premium":0.375,"strike":20.18087187689643,"iv":1.4626949872298038,"gamma":0.1341936613384585,"theta":-0.1801998498795845,"vega":0.00519107582835936,"rho":-0.0003318305306942475,"breakevenPct":8.390971892245938},{"delta":0.3,"premium":0.375,"strike":20.647679073239576,"iv":1.1950113684273584,"gamma":0.18846949714630706,"theta":-0.15755095784113865,"vega":0.005608724763322947,"rho":-0.00039412417721886863,"breakevenPct":6.231826673267461},{"delta":0.35,"premium":0.375,"strike":20.943302662603845,"iv":1.012278310701517,"gamma":0.24840901446337427,"theta":-0.1382999630667375,"vega":0.005905475370932625,"rho":-0.00045645975978709906,"breakevenPct":4.864465020333748},{"delta":0.4,"premium":0.375,"strike":21.238926251968113,"iv":0.8295452529756754,"gamma":0.3083485317804415,"theta":-0.11904896829233633,"vega":0.006202225978542305,"rho":-0.0005187953423553296,"breakevenPct":3.4971033674000345},{"delta":0.45,"premium":0.3851660272275724,"strike":21.51694337871262,"iv":0.6699112509609452,"gamma":0.3602736099977399,"theta":-0.10226311113136066,"vega":0.006451950251726967,"rho":-0.0005815360019610662,"breakevenPct":2.25819911431523},{"delta":0.5,"premium":0.4721510130536311,"strike":21.661918355089384,"iv":0.6848238407085606,"gamma":0.3516380727835322,"theta":-0.10410491451330524,"vega":0.006346322925278297,"rho":-0.0006473376012511844,"breakevenPct":1.9899752912314854},{"delta":0.55,"premium":0.5591359988796899,"strike":21.80689333146615,"iv":0.6997364304561762,"gamma":0.3430025355693246,"theta":-0.10594671789524981,"vega":0.006240695598829628,"rho":-0.0007131392005413026,"breakevenPct":1.7217514681477408},{"delta":0.6,"premium":0.6461209847057485,"strike":21.951868307842915,"iv":0.7146490202037916,"gamma":0.33436699835511696,"theta":-0.10778852127719439,"vega":0.0061350682723809585,"rho":-0.0007789407998314208,"breakevenPct":1.4535276450639965},{"delta":0.65,"premium":0.8310747663551402,"strike":22.173416407061268,"iv":0.7823767393561786,"gamma":0.29851619937694707,"theta":-0.11277009345794392,"vega":0.00589190031152648,"rho":-0.0008501825795021776,"breakevenPct":1.2842662317015483},{"delta":0.7,"premium":1.0647196261682241,"strike":22.43302180685358,"iv":0.8763538940809967,"gamma":0.24913925233644862,"theta":-0.11931214953271027,"vega":0.005580373831775701,"rho":-0.0009241281613980419,"breakevenPct":1.164189728559865},{"delta":0.75,"premium":1.6381396957123098,"strike":23.01313969571231,"iv":1.125201244813278,"gamma":0.18503471645919778,"theta":-0.1380875518672199,"vega":0.005089488243430152,"rho":-0.001017691884353203,"breakevenPct":1.1332099907493107},{"delta":0.8,"premium":3.1396195121588377,"strike":24.46630429729413,"iv":1.7783827348964734,"gamma":0.10165325485488692,"theta":-0.19230315396254252,"vega":0.004549770154116238,"rho":-0.0011687406188670973,"breakevenPct":1.3566846200957774}]},"raw":{"call":[{"delta":0.1,"premium":0.09732038178192569,"strike":24.785630542554056,"iv":1.336676630739862,"gamma":0.08559318251141045,"theta":-0.09075706934581618,"vega":0.0028666535200247696,"rho":0.00011755076682285296,"breakevenPct":15.092279946049864},{"delta":0.15,"premium":0.075,"strike":22.732464028471004,"iv":0.6133116755844342,"gamma":0.2393533009861669,"theta":-0.05555499243946572,"vega":0.0038049717447552383,"rho":0.00017966877721919803,"breakevenPct":5.492433064158188},{"delta":0.2,"premium":0.26419530572914846,"strike":23.761302038194323,"iv":1.4239957965433558,"gamma":0.16489600626498066,"theta":-0.16185377418988117,"vega":0.004561309007233127,"rho":0.00023125243041128714,"breakevenPct":11.126259685122433},{"delta":0.25,"premium":0.3042636369161995,"strike":23.714040410179994,"iv":1.4827011717740612,"gamma":0.21299090475063653,"theta":-0.1762236713313415,"vega":0.005112927445942591,"rho":0.00029218448672188943,"breakevenPct":11.092988191934284},{"delta":0.3,"premium":0.1868636088216793,"strike":22.409595653574215,"iv":0.7102497472884741,"gamma":0.4123889985477168,"theta":-0.09332894429074673,"vega":0.005559710211587499,"rho":0.00036218177045991965,"breakevenPct":4.516462823292745},{"delta":0.35,"premium":0.1651021486438887,"strike":21.939591405424444,"iv":0.4504352236703065,"gamma":0.5074394152870729,"theta":-0.06540317013032758,"vega":0.005760408594575555,"rho":0.00042471486657803397,"breakevenPct":2.241875828253152},{"delta":0.4,"premium":0.18711694258541742,"strike":21.851532229658332,"iv":0.4252679112363508,"gamma":0.5547271926734766,"theta":-0.06263811201127158,"vega":0.005848467770341669,"rho":0.00048383141034534136,"breakevenPct":1.936397651451181},{"delta":0.45,"premium":0.2091317365269461,"strike":21.763473053892216,"iv":0.4001005988023952,"gamma":0.6020149700598803,"theta":-0.05987305389221557,"vega":0.005936526946107784,"rho":0.0005429479541126487,"breakevenPct":1.6309194746492102},{"delta":0.5,"premium":0.23114653046847483,"strike":21.6754138781261,"iv":0.3749332863684396,"gamma":0.6493027474462839,"theta":-0.057107995773159566,"vega":0.006024586121873899,"rho":0.0006020644978799559,"breakevenPct":1.3254412978472394},{"delta":0.55,"premium":0.25316132441000355,"strike":21.587354702359985,"iv":0.34976597393448394,"gamma":0.6965905248326876,"theta":-0.05434293765410356,"vega":0.006112645297640014,"rho":0.0006611810416472634,"breakevenPct":1.0199631210452682},{"delta":0.6,"premium":0.2763422818791945,"strike":21.498657718120807,"iv":0.3255699328859059,"gamma":0.7423781208053692,"theta":-0.05167516778523489,"vega":0.006197046979865772,"rho":0.0007202406544613837,"breakevenPct":0.7169287696577131},{"delta":0.65,"premium":0.44412751677852347,"strike":21.330872483221476,"iv":0.42181154362416107,"gamma":0.6021432214765101,"theta":-0.06107114093959731,"vega":0.005827919463087248,"rho":0.0007722408290803232,"breakevenPct":0.7169287696577131},{"delta":0.7,"premium":0.6119127516778521,"strike":21.16308724832215,"iv":0.518053154362416,"gamma":0.46190832214765126,"theta":-0.07046711409395973,"vega":0.005458791946308726,"rho":0.0008242410036992625,"breakevenPct":0.7169287696577131}],"put":[{"delta":0.2,"premium":0.225792474108661,"strike":20.0851456428461,"iv":1.228691021470814,"gamma":0.22894289152156255,"theta":-0.1303280413333131,"vega":0.004576022640934768,"rho":-0.0002620299649873843,"breakevenPct":8.143602364766702},{"delta":0.25,"premium":0.375,"strike":20.18087187689643,"iv":1.4626949872298038,"gamma":0.1341936613384585,"theta":-0.1801998498795845,"vega":0.00519107582835936,"rho":-0.0003318305306942475,"breakevenPct":8.390971892245938},{"delta":0.3,"premium":0.375,"strike":20.647679073239576,"iv":1.1950113684273584,"gamma":0.18846949714630706,"theta":-0.15755095784113865,"vega":0.005608724763322947,"rho":-0.00039412417721886863,"breakevenPct":6.231826673267461},{"delta":0.35,"premium":0.375,"strike":20.943302662603845,"iv":1.012278310701517,"gamma":0.24840901446337427,"theta":-0.1382999630667375,"vega":0.005905475370932625,"rho":-0.00045645975978709906,"breakevenPct":4.864465020333748},{"delta":0.4,"premium":0.375,"strike":21.238926251968113,"iv":0.8295452529756754,"gamma":0.3083485317804415,"theta":-0.11904896829233633,"vega":0.006202225978542305,"rho":-0.0005187953423553296,"breakevenPct":3.4971033674000345},{"delta":0.45,"premium":0.3851660272275724,"strike":21.51694337871262,"iv":0.6699112509609452,"gamma":0.3602736099977399,"theta":-0.10226311113136066,"vega":0.006451950251726967,"rho":-0.0005815360019610662,"breakevenPct":2.25819911431523},{"delta":0.5,"premium":0.4721510130536311,"strike":21.661918355089384,"iv":0.6848238407085606,"gamma":0.3516380727835322,"theta":-0.10410491451330524,"vega":0.006346322925278297,"rho":-0.0006473376012511844,"breakevenPct":1.9899752912314854},{"delta":0.55,"premium":0.5591359988796899,"strike":21.80689333146615,"iv":0.6997364304561762,"gamma":0.3430025355693246,"theta":-0.10594671789524981,"vega":0.006240695598829628,"rho":-0.0007131392005413026,"breakevenPct":1.7217514681477408},{"delta":0.6,"premium":0.6461209847057485,"strike":21.951868307842915,"iv":0.7146490202037916,"gamma":0.33436699835511696,"theta":-0.10778852127719439,"vega":0.0061350682723809585,"rho":-0.0007789407998314208,"breakevenPct":1.4535276450639965},{"delta":0.65,"premium":0.8310747663551402,"strike":22.173416407061268,"iv":0.7823767393561786,"gamma":0.29851619937694707,"theta":-0.11277009345794392,"vega":0.00589190031152648,"rho":-0.0008501825795021776,"breakevenPct":1.2842662317015483},{"delta":0.7,"premium":1.0647196261682241,"strike":22.43302180685358,"iv":0.8763538940809967,"gamma":0.24913925233644862,"theta":-0.11931214953271027,"vega":0.005580373831775701,"rho":-0.0009241281613980419,"breakevenPct":1.164189728559865},{"delta":0.75,"premium":1.6381396957123098,"strike":23.01313969571231,"iv":1.125201244813278,"gamma":0.18503471645919778,"theta":-0.1380875518672199,"vega":0.005089488243430152,"rho":-0.001017691884353203,"breakevenPct":1.1332099907493107},{"delta":0.8,"premium":3.1396195121588377,"strike":24.46630429729413,"iv":1.7783827348964734,"gamma":0.10165325485488692,"theta":-0.19230315396254252,"vega":0.004549770154116238,"rho":-0.0011687406188670973,"breakevenPct":1.3566846200957774}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}