{"symbol":"ANIK","url":"https://intraalpha.com/companies/ANIK","capturedAt":"2026-10-22T14:08:14.198Z","state":"ready","quote":{"symbol":"ANIK","last_price":20.59,"prev_close":20.6,"regular_close":20.59,"change":-0.01,"change_pct":-0.0485,"regular_change":-0.01,"regular_change_pct":-0.0485,"extended_change":0,"extended_change_pct":0,"bid":20.42,"ask":20.76,"bid_size":100,"ask_size":100,"volume":10976,"vwap":20.471064,"open":20.38,"high":20.76,"low":20.1111,"close":20.59,"trade_count":71,"last_trade_at":"2026-10-22T14:05:35.580372718Z","last_quote_at":"2026-10-22T14:05:54.338004172Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:08:13.650295809-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ANIK","fetched_at":"2026-10-22T14:08:13.728975+00:00","name":"Anika Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Anika Therapeutics, Inc., is a joint preservation company in the United States, Europe, and internationally. The company is headquartered in Bedford, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":275689000,"ebitda":3040000,"pe_ratio":null,"peg_ratio":2.153,"book_value":10.26,"dividend_per_share":null,"dividend_yield":null,"eps":-0.23,"revenue_ttm":120654000,"gross_profit_ttm":75004000,"profit_margin":-0.0314,"operating_margin_ttm":0.114,"return_on_assets_ttm":-0.0087,"return_on_equity_ttm":-0.0219,"quarterly_earnings_growth":-0.505,"quarterly_revenue_growth":0.156,"analyst_target_price":23,"analyst_number":1,"beta":0.21,"fifty_two_week_high":22.88,"fifty_two_week_low":9.01,"fifty_day_ma":20.68,"two_hundred_day_ma":15.66,"shares_outstanding":13383000,"forward_pe":21.51,"price_to_sales":2.285,"price_to_book":1.994,"ev_to_revenue":2.159,"ev_to_ebitda":508.83},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:08:13.728975+00:00"},"optionObservedAt":"2026-10-22T14:00:04.794Z","bars":[{"c":20.41,"h":20.41,"l":20.41,"n":8,"o":20.41,"t":"2026-10-15T13:30:00Z","v":222,"vw":20.41},{"c":20.31,"h":20.31,"l":20.31,"n":3,"o":20.31,"t":"2026-10-15T13:35:00Z","v":117,"vw":20.31},{"c":20.4,"h":20.4,"l":20.4,"n":5,"o":20.4,"t":"2026-10-15T13:45:00Z","v":120,"vw":20.4},{"c":20.7,"h":20.71,"l":20.57,"n":64,"o":20.66,"t":"2026-10-15T14:00:00Z","v":4269,"vw":20.651901},{"c":20.67,"h":20.7,"l":20.67,"n":22,"o":20.7,"t":"2026-10-15T14:05:00Z","v":683,"vw":20.685},{"c":20.67,"h":20.67,"l":20.67,"n":4,"o":20.67,"t":"2026-10-15T14:10:00Z","v":307,"vw":20.67},{"c":20.75,"h":20.77,"l":20.69,"n":39,"o":20.77,"t":"2026-10-15T14:15:00Z","v":1530,"vw":20.734273},{"c":20.675,"h":20.78,"l":20.675,"n":102,"o":20.75,"t":"2026-10-15T14:20:00Z","v":5495,"vw":20.745813},{"c":20.74,"h":20.74,"l":20.74,"n":5,"o":20.74,"t":"2026-10-15T14:25:00Z","v":126,"vw":20.74},{"c":20.72,"h":20.72,"l":20.715,"n":7,"o":20.715,"t":"2026-10-15T14:30:00Z","v":210,"vw":20.7175},{"c":20.74,"h":20.74,"l":20.69,"n":25,"o":20.69,"t":"2026-10-15T14:35:00Z","v":749,"vw":20.723333},{"c":20.77,"h":20.78,"l":20.74,"n":33,"o":20.76,"t":"2026-10-15T14:40:00Z","v":2638,"vw":20.768257},{"c":20.85,"h":20.85,"l":20.79,"n":40,"o":20.79,"t":"2026-10-15T14:45:00Z","v":982,"vw":20.816667},{"c":20.82,"h":20.87,"l":20.82,"n":21,"o":20.87,"t":"2026-10-15T14:50:00Z","v":1119,"vw":20.848571},{"c":20.88,"h":20.91,"l":20.87,"n":31,"o":20.88,"t":"2026-10-15T14:55:00Z","v":1794,"vw":20.884743},{"c":20.9,"h":20.9,"l":20.87,"n":19,"o":20.87,"t":"2026-10-15T15:00:00Z","v":868,"vw":20.875405},{"c":20.9,"h":20.9,"l":20.88,"n":10,"o":20.88,"t":"2026-10-15T15:05:00Z","v":696,"vw":20.883697},{"c":20.88,"h":20.91,"l":20.88,"n":35,"o":20.91,"t":"2026-10-15T15:10:00Z","v":739,"vw":20.9},{"c":20.82,"h":20.865,"l":20.82,"n":26,"o":20.865,"t":"2026-10-15T15:15:00Z","v":755,"vw":20.833},{"c":20.86,"h":20.86,"l":20.86,"n":1,"o":20.86,"t":"2026-10-15T15:25:00Z","v":100,"vw":20.86},{"c":20.87,"h":20.87,"l":20.87,"n":3,"o":20.87,"t":"2026-10-15T15:35:00Z","v":104,"vw":20.87},{"c":20.82,"h":20.87,"l":20.82,"n":34,"o":20.87,"t":"2026-10-15T15:40:00Z","v":1191,"vw":20.84},{"c":20.81,"h":20.81,"l":20.81,"n":5,"o":20.81,"t":"2026-10-15T15:45:00Z","v":121,"vw":20.81},{"c":20.82,"h":20.82,"l":20.81,"n":8,"o":20.81,"t":"2026-10-15T15:50:00Z","v":312,"vw":20.815},{"c":20.794,"h":20.82,"l":20.79,"n":24,"o":20.8,"t":"2026-10-15T15:55:00Z","v":1286,"vw":20.795404},{"c":20.83,"h":20.84,"l":20.76,"n":55,"o":20.77,"t":"2026-10-15T16:05:00Z","v":2485,"vw":20.800882},{"c":20.83,"h":20.83,"l":20.79,"n":9,"o":20.79,"t":"2026-10-15T16:10:00Z","v":351,"vw":20.809231},{"c":20.79,"h":20.79,"l":20.79,"n":5,"o":20.79,"t":"2026-10-15T16:15:00Z","v":110,"vw":20.79},{"c":20.8,"h":20.8,"l":20.8,"n":4,"o":20.8,"t":"2026-10-15T16:25:00Z","v":123,"vw":20.8},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-15T16:30:00Z","v":100,"vw":20.8},{"c":20.79,"h":20.81,"l":20.78,"n":60,"o":20.8,"t":"2026-10-15T16:35:00Z","v":2102,"vw":20.796836},{"c":20.81,"h":20.81,"l":20.8,"n":15,"o":20.81,"t":"2026-10-15T16:40:00Z","v":456,"vw":20.806667},{"c":20.76,"h":20.77,"l":20.76,"n":3,"o":20.77,"t":"2026-10-15T16:45:00Z","v":213,"vw":20.765},{"c":20.715,"h":20.76,"l":20.715,"n":5,"o":20.76,"t":"2026-10-15T16:50:00Z","v":356,"vw":20.728353},{"c":20.74,"h":20.74,"l":20.74,"n":6,"o":20.74,"t":"2026-10-15T16:55:00Z","v":152,"vw":20.74},{"c":20.74,"h":20.75,"l":20.71,"n":49,"o":20.71,"t":"2026-10-15T17:00:00Z","v":2565,"vw":20.72654},{"c":20.74,"h":20.75,"l":20.74,"n":9,"o":20.75,"t":"2026-10-15T17:05:00Z","v":361,"vw":20.743268},{"c":20.74,"h":20.75,"l":20.74,"n":13,"o":20.75,"t":"2026-10-15T17:10:00Z","v":730,"vw":20.744},{"c":20.76,"h":20.79,"l":20.76,"n":51,"o":20.76,"t":"2026-10-15T17:15:00Z","v":1841,"vw":20.768214},{"c":20.75,"h":20.77,"l":20.75,"n":14,"o":20.77,"t":"2026-10-15T17:20:00Z","v":372,"vw":20.76},{"c":20.72,"h":20.72,"l":20.72,"n":10,"o":20.72,"t":"2026-10-15T17:25:00Z","v":290,"vw":20.72},{"c":20.77,"h":20.77,"l":20.7101,"n":6,"o":20.7101,"t":"2026-10-15T17:35:00Z","v":247,"vw":20.74005},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-15T17:45:00Z","v":100,"vw":20.75},{"c":20.785,"h":20.8,"l":20.785,"n":13,"o":20.8,"t":"2026-10-15T17:55:00Z","v":515,"vw":20.7925},{"c":20.78,"h":20.81,"l":20.77,"n":43,"o":20.785,"t":"2026-10-15T18:00:00Z","v":1496,"vw":20.7775},{"c":20.76,"h":20.76,"l":20.76,"n":9,"o":20.76,"t":"2026-10-15T18:05:00Z","v":191,"vw":20.76},{"c":20.77,"h":20.77,"l":20.77,"n":2,"o":20.77,"t":"2026-10-15T18:10:00Z","v":106,"vw":20.77},{"c":20.76,"h":20.76,"l":20.75,"n":17,"o":20.76,"t":"2026-10-15T18:15:00Z","v":803,"vw":20.756667},{"c":20.75,"h":20.77,"l":20.75,"n":13,"o":20.77,"t":"2026-10-15T18:20:00Z","v":389,"vw":20.76},{"c":20.74,"h":20.75,"l":20.74,"n":5,"o":20.75,"t":"2026-10-15T18:25:00Z","v":211,"vw":20.745},{"c":20.705,"h":20.705,"l":20.705,"n":2,"o":20.705,"t":"2026-10-15T18:35:00Z","v":522,"vw":20.705},{"c":20.7,"h":20.7,"l":20.69,"n":14,"o":20.69,"t":"2026-10-15T18:40:00Z","v":807,"vw":20.6975},{"c":20.7,"h":20.7,"l":20.69,"n":19,"o":20.7,"t":"2026-10-15T18:45:00Z","v":652,"vw":20.696667},{"c":20.68,"h":20.68,"l":20.68,"n":3,"o":20.68,"t":"2026-10-15T18:55:00Z","v":163,"vw":20.68},{"c":20.7,"h":20.72,"l":20.7,"n":25,"o":20.71,"t":"2026-10-15T19:05:00Z","v":853,"vw":20.710964},{"c":20.72,"h":20.72,"l":20.72,"n":3,"o":20.72,"t":"2026-10-15T19:10:00Z","v":122,"vw":20.72},{"c":20.73,"h":20.73,"l":20.73,"n":4,"o":20.73,"t":"2026-10-15T19:15:00Z","v":242,"vw":20.73},{"c":20.695,"h":20.695,"l":20.695,"n":7,"o":20.695,"t":"2026-10-15T19:20:00Z","v":253,"vw":20.695},{"c":20.7,"h":20.7,"l":20.7,"n":4,"o":20.7,"t":"2026-10-15T19:25:00Z","v":114,"vw":20.7},{"c":20.72,"h":20.72,"l":20.705,"n":32,"o":20.705,"t":"2026-10-15T19:30:00Z","v":1294,"vw":20.712143},{"c":20.73,"h":20.745,"l":20.72,"n":32,"o":20.72,"t":"2026-10-15T19:35:00Z","v":1404,"vw":20.736875},{"c":20.715,"h":20.725,"l":20.71,"n":48,"o":20.71,"t":"2026-10-15T19:40:00Z","v":2611,"vw":20.712647},{"c":20.7,"h":20.7,"l":20.7,"n":24,"o":20.7,"t":"2026-10-15T19:45:00Z","v":655,"vw":20.7},{"c":20.71,"h":20.73,"l":20.675,"n":69,"o":20.68,"t":"2026-10-15T19:50:00Z","v":3802,"vw":20.705281},{"c":20.7,"h":20.71,"l":20.67,"n":137,"o":20.71,"t":"2026-10-15T19:55:00Z","v":4596,"vw":20.69214},{"c":20.69,"h":20.69,"l":20.69,"n":9,"o":20.69,"t":"2026-10-15T20:00:00Z","v":11243,"vw":20.69},{"c":20.71,"h":20.73,"l":20.375,"n":34,"o":20.73,"t":"2026-10-16T13:30:00Z","v":2603,"vw":20.644855},{"c":20.685,"h":20.75,"l":20.37,"n":32,"o":20.72,"t":"2026-10-16T13:35:00Z","v":1331,"vw":20.706818},{"c":20.335,"h":20.57,"l":20.335,"n":13,"o":20.57,"t":"2026-10-16T13:40:00Z","v":462,"vw":20.4375},{"c":20.315,"h":20.315,"l":20.315,"n":4,"o":20.315,"t":"2026-10-16T13:50:00Z","v":431,"vw":20.315},{"c":20.41,"h":20.43,"l":20.24,"n":17,"o":20.24,"t":"2026-10-16T13:55:00Z","v":875,"vw":20.291935},{"c":20.345,"h":20.345,"l":20.345,"n":5,"o":20.345,"t":"2026-10-16T14:00:00Z","v":301,"vw":20.345},{"c":20.485,"h":20.485,"l":20.42,"n":26,"o":20.42,"t":"2026-10-16T14:05:00Z","v":1207,"vw":20.4535},{"c":20.5499,"h":20.5499,"l":20.395,"n":27,"o":20.42,"t":"2026-10-16T14:10:00Z","v":1252,"vw":20.493174},{"c":20.459,"h":20.459,"l":20.459,"n":3,"o":20.459,"t":"2026-10-16T15:00:00Z","v":163,"vw":20.459},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-10-16T15:05:00Z","v":100,"vw":20.4},{"c":20.605,"h":20.605,"l":20.45,"n":19,"o":20.45,"t":"2026-10-16T15:10:00Z","v":979,"vw":20.495714},{"c":20.515,"h":20.515,"l":20.49,"n":17,"o":20.5,"t":"2026-10-16T15:15:00Z","v":955,"vw":20.498772},{"c":20.44,"h":20.45,"l":20.43,"n":29,"o":20.44,"t":"2026-10-16T15:20:00Z","v":1424,"vw":20.439},{"c":20.4,"h":20.4,"l":20.4,"n":2,"o":20.4,"t":"2026-10-16T15:25:00Z","v":111,"vw":20.4},{"c":20.44,"h":20.44,"l":20.44,"n":2,"o":20.44,"t":"2026-10-16T15:30:00Z","v":201,"vw":20.44},{"c":20.32,"h":20.32,"l":20.32,"n":5,"o":20.32,"t":"2026-10-16T15:40:00Z","v":117,"vw":20.32},{"c":20.33,"h":20.33,"l":20.33,"n":1,"o":20.33,"t":"2026-10-16T15:55:00Z","v":188,"vw":20.33},{"c":20.1,"h":20.23,"l":20.01,"n":31,"o":20.23,"t":"2026-10-16T16:00:00Z","v":2512,"vw":20.125616},{"c":20.08,"h":20.17,"l":20.08,"n":46,"o":20.095,"t":"2026-10-16T16:05:00Z","v":1474,"vw":20.139655},{"c":20.225,"h":20.225,"l":20.16,"n":19,"o":20.16,"t":"2026-10-16T16:10:00Z","v":545,"vw":20.197665},{"c":20.18,"h":20.18,"l":20.18,"n":1,"o":20.18,"t":"2026-10-16T16:25:00Z","v":100,"vw":20.18},{"c":20.12,"h":20.12,"l":20.12,"n":20,"o":20.12,"t":"2026-10-16T16:35:00Z","v":442,"vw":20.12},{"c":20.085,"h":20.085,"l":20.085,"n":1,"o":20.085,"t":"2026-10-16T16:45:00Z","v":263,"vw":20.085},{"c":20.085,"h":20.085,"l":20.085,"n":11,"o":20.085,"t":"2026-10-16T16:55:00Z","v":1927,"vw":20.085},{"c":20.05,"h":20.05,"l":20.02,"n":35,"o":20.02,"t":"2026-10-16T17:00:00Z","v":962,"vw":20.035},{"c":20.04,"h":20.04,"l":20.04,"n":2,"o":20.04,"t":"2026-10-16T17:05:00Z","v":102,"vw":20.04},{"c":19.97,"h":20.0349,"l":19.915,"n":44,"o":20,"t":"2026-10-16T17:10:00Z","v":2407,"vw":19.981194},{"c":20.04,"h":20.045,"l":20.01,"n":9,"o":20.01,"t":"2026-10-16T17:15:00Z","v":653,"vw":20.023},{"c":20.045,"h":20.07,"l":20.04,"n":28,"o":20.04,"t":"2026-10-16T17:40:00Z","v":862,"vw":20.048},{"c":19.955,"h":19.98,"l":19.955,"n":19,"o":19.98,"t":"2026-10-16T17:50:00Z","v":640,"vw":19.971667},{"c":20.01,"h":20.01,"l":19.97,"n":20,"o":19.97,"t":"2026-10-16T17:55:00Z","v":1122,"vw":19.986217},{"c":19.92,"h":19.925,"l":19.84,"n":16,"o":19.925,"t":"2026-10-16T18:05:00Z","v":658,"vw":19.892},{"c":19.97,"h":19.97,"l":19.97,"n":7,"o":19.97,"t":"2026-10-16T18:15:00Z","v":367,"vw":19.97},{"c":19.885,"h":19.94,"l":19.885,"n":24,"o":19.94,"t":"2026-10-16T18:20:00Z","v":1069,"vw":19.911552},{"c":19.88,"h":19.88,"l":19.88,"n":5,"o":19.88,"t":"2026-10-16T18:30:00Z","v":213,"vw":19.88},{"c":19.9,"h":19.9,"l":19.9,"n":5,"o":19.9,"t":"2026-10-16T18:35:00Z","v":907,"vw":19.9},{"c":19.91,"h":19.91,"l":19.91,"n":6,"o":19.91,"t":"2026-10-16T18:40:00Z","v":152,"vw":19.91},{"c":19.95,"h":19.95,"l":19.94,"n":4,"o":19.94,"t":"2026-10-16T18:50:00Z","v":261,"vw":19.945},{"c":19.95,"h":19.95,"l":19.94,"n":53,"o":19.94,"t":"2026-10-16T18:55:00Z","v":1136,"vw":19.946667},{"c":19.96,"h":19.96,"l":19.91,"n":11,"o":19.91,"t":"2026-10-16T19:10:00Z","v":368,"vw":19.935},{"c":19.91,"h":19.97,"l":19.91,"n":58,"o":19.95,"t":"2026-10-16T19:20:00Z","v":1564,"vw":19.94375},{"c":19.93,"h":19.93,"l":19.93,"n":4,"o":19.93,"t":"2026-10-16T19:25:00Z","v":110,"vw":19.93},{"c":19.91,"h":19.91,"l":19.91,"n":12,"o":19.91,"t":"2026-10-16T19:40:00Z","v":635,"vw":19.91},{"c":19.89,"h":19.89,"l":19.86,"n":35,"o":19.87,"t":"2026-10-16T19:45:00Z","v":1640,"vw":19.876987},{"c":20,"h":20,"l":19.87,"n":102,"o":19.87,"t":"2026-10-16T19:50:00Z","v":7272,"vw":19.926485},{"c":19.99,"h":20.03,"l":19.97,"n":323,"o":19.995,"t":"2026-10-16T19:55:00Z","v":18618,"vw":20.002161},{"c":19.98,"h":19.98,"l":19.98,"n":6,"o":19.98,"t":"2026-10-16T20:00:00Z","v":14454,"vw":19.98},{"c":20.18,"h":20.18,"l":20.18,"n":1,"o":20.18,"t":"2026-10-19T08:05:00Z","v":100,"vw":20.18},{"c":19.94,"h":19.94,"l":19.94,"n":11,"o":19.94,"t":"2026-10-19T13:30:00Z","v":488,"vw":19.94},{"c":20.065,"h":20.08,"l":20.065,"n":8,"o":20.08,"t":"2026-10-19T13:35:00Z","v":351,"vw":20.075},{"c":20.009,"h":20.009,"l":19.9,"n":12,"o":19.9,"t":"2026-10-19T13:45:00Z","v":1367,"vw":19.928349},{"c":19.9,"h":19.91,"l":19.9,"n":16,"o":19.91,"t":"2026-10-19T13:50:00Z","v":533,"vw":19.903333},{"c":19.87,"h":19.87,"l":19.87,"n":8,"o":19.87,"t":"2026-10-19T13:55:00Z","v":291,"vw":19.87},{"c":19.93,"h":19.93,"l":19.93,"n":1,"o":19.93,"t":"2026-10-19T14:00:00Z","v":100,"vw":19.93},{"c":19.9,"h":19.98,"l":19.9,"n":4,"o":19.98,"t":"2026-10-19T14:05:00Z","v":206,"vw":19.94},{"c":19.95,"h":19.95,"l":19.9,"n":30,"o":19.9,"t":"2026-10-19T14:10:00Z","v":768,"vw":19.92},{"c":19.99,"h":19.99,"l":19.99,"n":13,"o":19.99,"t":"2026-10-19T14:15:00Z","v":427,"vw":19.99},{"c":20.1,"h":20.1,"l":19.9,"n":7,"o":19.9,"t":"2026-10-19T14:20:00Z","v":406,"vw":19.958309},{"c":20.09,"h":20.09,"l":20.09,"n":3,"o":20.09,"t":"2026-10-19T14:30:00Z","v":105,"vw":20.09},{"c":20.1,"h":20.1,"l":20.02,"n":17,"o":20.02,"t":"2026-10-19T14:35:00Z","v":766,"vw":20.072759},{"c":20.07,"h":20.07,"l":20.07,"n":8,"o":20.07,"t":"2026-10-19T14:40:00Z","v":126,"vw":20.07},{"c":20.11,"h":20.11,"l":20.11,"n":10,"o":20.11,"t":"2026-10-19T14:45:00Z","v":246,"vw":20.11},{"c":20.08,"h":20.09,"l":20.035,"n":23,"o":20.035,"t":"2026-10-19T15:05:00Z","v":883,"vw":20.07125},{"c":20.1,"h":20.16,"l":20.1,"n":35,"o":20.13,"t":"2026-10-19T15:15:00Z","v":1324,"vw":20.119794},{"c":20.05,"h":20.05,"l":20.05,"n":8,"o":20.05,"t":"2026-10-19T15:30:00Z","v":127,"vw":20.05},{"c":20.1575,"h":20.16,"l":20.1575,"n":4,"o":20.16,"t":"2026-10-19T15:35:00Z","v":472,"vw":20.158125},{"c":20.12,"h":20.12,"l":20.12,"n":4,"o":20.12,"t":"2026-10-19T15:55:00Z","v":125,"vw":20.12},{"c":20.12,"h":20.12,"l":20.095,"n":18,"o":20.095,"t":"2026-10-19T16:00:00Z","v":974,"vw":20.100855},{"c":20.095,"h":20.095,"l":20.095,"n":5,"o":20.095,"t":"2026-10-19T16:05:00Z","v":115,"vw":20.095},{"c":20.095,"h":20.095,"l":20.095,"n":6,"o":20.095,"t":"2026-10-19T16:10:00Z","v":258,"vw":20.095},{"c":20.27,"h":20.27,"l":20.0785,"n":41,"o":20.0785,"t":"2026-10-19T16:20:00Z","v":2930,"vw":20.147646},{"c":20.235,"h":20.27,"l":20.235,"n":21,"o":20.235,"t":"2026-10-19T16:35:00Z","v":1318,"vw":20.237836},{"c":20.31,"h":20.31,"l":20.24,"n":23,"o":20.24,"t":"2026-10-19T16:40:00Z","v":2187,"vw":20.26494},{"c":20.32,"h":20.32,"l":20.32,"n":5,"o":20.32,"t":"2026-10-19T16:45:00Z","v":115,"vw":20.32},{"c":20.35,"h":20.35,"l":20.32,"n":13,"o":20.32,"t":"2026-10-19T16:50:00Z","v":568,"vw":20.336},{"c":20.42,"h":20.53,"l":20.42,"n":6,"o":20.46,"t":"2026-10-19T16:55:00Z","v":510,"vw":20.45},{"c":20.41,"h":20.4151,"l":20.41,"n":6,"o":20.4151,"t":"2026-10-19T17:00:00Z","v":443,"vw":20.41255},{"c":20.345,"h":20.345,"l":20.345,"n":2,"o":20.345,"t":"2026-10-19T17:05:00Z","v":108,"vw":20.345},{"c":20.385,"h":20.42,"l":20.385,"n":37,"o":20.41,"t":"2026-10-19T17:15:00Z","v":1461,"vw":20.391},{"c":20.385,"h":20.385,"l":20.26,"n":115,"o":20.385,"t":"2026-10-19T17:20:00Z","v":8812,"vw":20.34917},{"c":20.2755,"h":20.305,"l":20.2755,"n":31,"o":20.3,"t":"2026-10-19T17:25:00Z","v":2541,"vw":20.302643},{"c":20.3,"h":20.3,"l":20.3,"n":4,"o":20.3,"t":"2026-10-19T17:30:00Z","v":129,"vw":20.3},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-19T17:35:00Z","v":100,"vw":20.3},{"c":20.4,"h":20.4,"l":20.38,"n":10,"o":20.38,"t":"2026-10-19T17:40:00Z","v":480,"vw":20.386667},{"c":20.42,"h":20.42,"l":20.42,"n":7,"o":20.42,"t":"2026-10-19T17:55:00Z","v":156,"vw":20.42},{"c":20.41,"h":20.41,"l":20.41,"n":2,"o":20.41,"t":"2026-10-19T18:05:00Z","v":200,"vw":20.41},{"c":20.41,"h":20.41,"l":20.41,"n":1,"o":20.41,"t":"2026-10-19T18:10:00Z","v":100,"vw":20.41},{"c":20.42,"h":20.42,"l":20.42,"n":12,"o":20.42,"t":"2026-10-19T18:15:00Z","v":282,"vw":20.42},{"c":20.43,"h":20.43,"l":20.43,"n":1,"o":20.43,"t":"2026-10-19T18:20:00Z","v":100,"vw":20.43},{"c":20.29,"h":20.43,"l":20.28,"n":108,"o":20.41,"t":"2026-10-19T18:25:00Z","v":4281,"vw":20.34851},{"c":20.28,"h":20.28,"l":20.28,"n":4,"o":20.28,"t":"2026-10-19T18:35:00Z","v":121,"vw":20.28},{"c":20.32,"h":20.32,"l":20.32,"n":3,"o":20.32,"t":"2026-10-19T18:45:00Z","v":214,"vw":20.32},{"c":20.32,"h":20.32,"l":20.32,"n":7,"o":20.32,"t":"2026-10-19T18:55:00Z","v":166,"vw":20.32},{"c":20.34,"h":20.34,"l":20.33,"n":6,"o":20.33,"t":"2026-10-19T19:00:00Z","v":300,"vw":20.335},{"c":20.2,"h":20.34,"l":20.16,"n":57,"o":20.34,"t":"2026-10-19T19:10:00Z","v":2023,"vw":20.233846},{"c":20.17,"h":20.17,"l":20.16,"n":9,"o":20.16,"t":"2026-10-19T19:15:00Z","v":289,"vw":20.165},{"c":20.205,"h":20.205,"l":20.205,"n":4,"o":20.205,"t":"2026-10-19T19:20:00Z","v":1068,"vw":20.205},{"c":20.205,"h":20.205,"l":20.205,"n":8,"o":20.205,"t":"2026-10-19T19:25:00Z","v":243,"vw":20.205},{"c":20.2025,"h":20.2025,"l":20.2025,"n":3,"o":20.2025,"t":"2026-10-19T19:30:00Z","v":102,"vw":20.2025},{"c":20.25,"h":20.25,"l":20.24,"n":30,"o":20.24,"t":"2026-10-19T19:35:00Z","v":504,"vw":20.245},{"c":20.22,"h":20.23,"l":20.22,"n":18,"o":20.23,"t":"2026-10-19T19:40:00Z","v":400,"vw":20.225},{"c":20.22,"h":20.22,"l":20.22,"n":31,"o":20.22,"t":"2026-10-19T19:45:00Z","v":979,"vw":20.22},{"c":20.24,"h":20.24,"l":20.19,"n":115,"o":20.225,"t":"2026-10-19T19:50:00Z","v":3623,"vw":20.223867},{"c":20.285,"h":20.285,"l":20.22,"n":191,"o":20.22,"t":"2026-10-19T19:55:00Z","v":3985,"vw":20.25847},{"c":20.22,"h":20.22,"l":20.22,"n":9,"o":20.22,"t":"2026-10-19T20:00:00Z","v":9030,"vw":20.22},{"c":20.27,"h":20.27,"l":20.22,"n":13,"o":20.22,"t":"2026-10-20T13:30:00Z","v":794,"vw":20.236896},{"c":20.11,"h":20.3,"l":20.11,"n":6,"o":20.3,"t":"2026-10-20T13:40:00Z","v":405,"vw":20.1725},{"c":20.6,"h":20.61,"l":20.43,"n":14,"o":20.43,"t":"2026-10-20T13:50:00Z","v":1450,"vw":20.555619},{"c":20.46,"h":20.49,"l":20.46,"n":10,"o":20.49,"t":"2026-10-20T13:55:00Z","v":559,"vw":20.473608},{"c":20.4,"h":20.4,"l":20.4,"n":5,"o":20.4,"t":"2026-10-20T14:00:00Z","v":278,"vw":20.4},{"c":20.38,"h":20.38,"l":20.38,"n":2,"o":20.38,"t":"2026-10-20T14:15:00Z","v":101,"vw":20.38},{"c":20.485,"h":20.485,"l":20.4,"n":22,"o":20.4,"t":"2026-10-20T14:20:00Z","v":603,"vw":20.45125},{"c":20.52,"h":20.52,"l":20.52,"n":2,"o":20.52,"t":"2026-10-20T14:25:00Z","v":101,"vw":20.52},{"c":20.55,"h":20.55,"l":20.51,"n":9,"o":20.51,"t":"2026-10-20T14:40:00Z","v":343,"vw":20.533333},{"c":20.57,"h":20.61,"l":20.57,"n":15,"o":20.59,"t":"2026-10-20T14:45:00Z","v":782,"vw":20.583334},{"c":20.6,"h":20.6,"l":20.6,"n":12,"o":20.6,"t":"2026-10-20T15:00:00Z","v":616,"vw":20.6},{"c":20.55,"h":20.63,"l":20.55,"n":48,"o":20.62,"t":"2026-10-20T15:10:00Z","v":2177,"vw":20.582276},{"c":20.58,"h":20.58,"l":20.54,"n":3,"o":20.58,"t":"2026-10-20T15:35:00Z","v":330,"vw":20.567879},{"c":20.61,"h":20.61,"l":20.61,"n":11,"o":20.61,"t":"2026-10-20T15:45:00Z","v":360,"vw":20.61},{"c":20.59,"h":20.605,"l":20.59,"n":11,"o":20.605,"t":"2026-10-20T16:00:00Z","v":279,"vw":20.5975},{"c":20.525,"h":20.55,"l":20.525,"n":12,"o":20.55,"t":"2026-10-20T16:05:00Z","v":346,"vw":20.5375},{"c":20.43,"h":20.43,"l":20.43,"n":13,"o":20.43,"t":"2026-10-20T16:15:00Z","v":673,"vw":20.43},{"c":20.43,"h":20.43,"l":20.415,"n":10,"o":20.415,"t":"2026-10-20T16:20:00Z","v":343,"vw":20.425},{"c":20.43,"h":20.43,"l":20.43,"n":1,"o":20.43,"t":"2026-10-20T16:45:00Z","v":175,"vw":20.43},{"c":20.435,"h":20.48,"l":20.435,"n":6,"o":20.48,"t":"2026-10-20T16:55:00Z","v":402,"vw":20.455},{"c":20.41,"h":20.41,"l":20.41,"n":4,"o":20.41,"t":"2026-10-20T17:25:00Z","v":231,"vw":20.41},{"c":20.41,"h":20.41,"l":20.41,"n":1,"o":20.41,"t":"2026-10-20T17:40:00Z","v":100,"vw":20.41},{"c":20.525,"h":20.54,"l":20.525,"n":24,"o":20.54,"t":"2026-10-20T18:30:00Z","v":915,"vw":20.531},{"c":20.51,"h":20.525,"l":20.51,"n":16,"o":20.525,"t":"2026-10-20T18:35:00Z","v":761,"vw":20.5225},{"c":20.48,"h":20.5,"l":20.48,"n":21,"o":20.5,"t":"2026-10-20T18:40:00Z","v":775,"vw":20.4925},{"c":20.48,"h":20.48,"l":20.48,"n":4,"o":20.48,"t":"2026-10-20T18:45:00Z","v":104,"vw":20.48},{"c":20.54,"h":20.54,"l":20.54,"n":6,"o":20.54,"t":"2026-10-20T18:50:00Z","v":357,"vw":20.54},{"c":20.5,"h":20.51,"l":20.5,"n":10,"o":20.5,"t":"2026-10-20T18:55:00Z","v":409,"vw":20.503333},{"c":20.48,"h":20.48,"l":20.48,"n":2,"o":20.48,"t":"2026-10-20T19:00:00Z","v":101,"vw":20.48},{"c":20.48,"h":20.48,"l":20.46,"n":8,"o":20.46,"t":"2026-10-20T19:05:00Z","v":328,"vw":20.47},{"c":20.4375,"h":20.4495,"l":20.41,"n":17,"o":20.44,"t":"2026-10-20T19:10:00Z","v":1102,"vw":20.43366},{"c":20.45,"h":20.49,"l":20.42,"n":23,"o":20.42,"t":"2026-10-20T19:15:00Z","v":494,"vw":20.452326},{"c":20.45,"h":20.45,"l":20.45,"n":19,"o":20.45,"t":"2026-10-20T19:25:00Z","v":556,"vw":20.45},{"c":20.4225,"h":20.4225,"l":20.4225,"n":5,"o":20.4225,"t":"2026-10-20T19:30:00Z","v":1142,"vw":20.4225},{"c":20.48,"h":20.48,"l":20.48,"n":4,"o":20.48,"t":"2026-10-20T19:35:00Z","v":104,"vw":20.48},{"c":20.5,"h":20.5,"l":20.48,"n":26,"o":20.48,"t":"2026-10-20T19:40:00Z","v":612,"vw":20.49},{"c":20.505,"h":20.515,"l":20.49,"n":40,"o":20.515,"t":"2026-10-20T19:45:00Z","v":1740,"vw":20.505},{"c":20.45,"h":20.5,"l":20.45,"n":90,"o":20.47,"t":"2026-10-20T19:50:00Z","v":2708,"vw":20.484643},{"c":20.45,"h":20.475,"l":20.45,"n":228,"o":20.465,"t":"2026-10-20T19:55:00Z","v":3907,"vw":20.465173},{"c":20.44,"h":20.44,"l":20.44,"n":10,"o":20.44,"t":"2026-10-20T20:00:00Z","v":329536,"vw":20.44},{"c":20.48,"h":20.48,"l":20.48,"n":6,"o":20.48,"t":"2026-10-21T13:30:00Z","v":389,"vw":20.48},{"c":20.52,"h":20.52,"l":20.52,"n":13,"o":20.52,"t":"2026-10-21T13:40:00Z","v":623,"vw":20.52},{"c":20.29,"h":20.29,"l":20.29,"n":12,"o":20.29,"t":"2026-10-21T14:00:00Z","v":331,"vw":20.29},{"c":20.305,"h":20.305,"l":20.305,"n":1,"o":20.305,"t":"2026-10-21T14:10:00Z","v":107,"vw":20.305},{"c":20.23,"h":20.23,"l":20.22,"n":8,"o":20.22,"t":"2026-10-21T14:15:00Z","v":262,"vw":20.225},{"c":20.36,"h":20.36,"l":20.35,"n":29,"o":20.35,"t":"2026-10-21T14:20:00Z","v":1537,"vw":20.35375},{"c":20.455,"h":20.455,"l":20.455,"n":2,"o":20.455,"t":"2026-10-21T14:55:00Z","v":102,"vw":20.455},{"c":20.485,"h":20.52,"l":20.485,"n":29,"o":20.5,"t":"2026-10-21T15:25:00Z","v":772,"vw":20.49875},{"c":20.485,"h":20.485,"l":20.485,"n":6,"o":20.485,"t":"2026-10-21T15:30:00Z","v":311,"vw":20.485},{"c":20.485,"h":20.485,"l":20.44,"n":48,"o":20.485,"t":"2026-10-21T15:35:00Z","v":3315,"vw":20.478036},{"c":20.575,"h":20.575,"l":20.52,"n":45,"o":20.52,"t":"2026-10-21T15:40:00Z","v":3385,"vw":20.524667},{"c":20.605,"h":20.605,"l":20.605,"n":2,"o":20.605,"t":"2026-10-21T15:50:00Z","v":101,"vw":20.605},{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-10-21T15:55:00Z","v":100,"vw":20.6},{"c":20.6,"h":20.6,"l":20.6,"n":9,"o":20.6,"t":"2026-10-21T16:00:00Z","v":280,"vw":20.6},{"c":20.575,"h":20.575,"l":20.5246,"n":4,"o":20.5246,"t":"2026-10-21T16:15:00Z","v":593,"vw":20.533201},{"c":20.51,"h":20.53,"l":20.51,"n":29,"o":20.53,"t":"2026-10-21T16:20:00Z","v":1081,"vw":20.52},{"c":20.565,"h":20.565,"l":20.53,"n":16,"o":20.53,"t":"2026-10-21T16:35:00Z","v":724,"vw":20.553333},{"c":20.54,"h":20.54,"l":20.54,"n":37,"o":20.54,"t":"2026-10-21T16:45:00Z","v":810,"vw":20.54},{"c":20.565,"h":20.565,"l":20.5,"n":34,"o":20.5001,"t":"2026-10-21T17:00:00Z","v":3576,"vw":20.502147},{"c":20.57,"h":20.57,"l":20.57,"n":9,"o":20.57,"t":"2026-10-21T17:05:00Z","v":731,"vw":20.57},{"c":20.57,"h":20.57,"l":20.57,"n":5,"o":20.57,"t":"2026-10-21T17:10:00Z","v":475,"vw":20.57},{"c":20.46,"h":20.555,"l":20.46,"n":36,"o":20.555,"t":"2026-10-21T17:15:00Z","v":1922,"vw":20.498386},{"c":20.52,"h":20.52,"l":20.52,"n":6,"o":20.52,"t":"2026-10-21T17:20:00Z","v":113,"vw":20.52},{"c":20.505,"h":20.505,"l":20.505,"n":2,"o":20.505,"t":"2026-10-21T17:30:00Z","v":128,"vw":20.505},{"c":20.52,"h":20.55,"l":20.52,"n":31,"o":20.55,"t":"2026-10-21T18:10:00Z","v":1156,"vw":20.542857},{"c":20.61,"h":20.61,"l":20.57,"n":51,"o":20.57,"t":"2026-10-21T18:25:00Z","v":1728,"vw":20.5996},{"c":20.6,"h":20.6,"l":20.6,"n":2,"o":20.6,"t":"2026-10-21T18:30:00Z","v":202,"vw":20.6},{"c":20.58,"h":20.605,"l":20.58,"n":35,"o":20.6,"t":"2026-10-21T18:45:00Z","v":1299,"vw":20.590833},{"c":20.5,"h":20.57,"l":20.5,"n":21,"o":20.57,"t":"2026-10-21T18:55:00Z","v":419,"vw":20.546667},{"c":20.48,"h":20.6,"l":20.48,"n":30,"o":20.5,"t":"2026-10-21T19:00:00Z","v":873,"vw":20.52381},{"c":20.52,"h":20.52,"l":20.48,"n":5,"o":20.48,"t":"2026-10-21T19:05:00Z","v":229,"vw":20.5},{"c":20.53,"h":20.53,"l":20.53,"n":13,"o":20.53,"t":"2026-10-21T19:15:00Z","v":220,"vw":20.53},{"c":20.53,"h":20.53,"l":20.53,"n":24,"o":20.53,"t":"2026-10-21T19:20:00Z","v":326,"vw":20.53},{"c":20.565,"h":20.565,"l":20.55,"n":13,"o":20.55,"t":"2026-10-21T19:25:00Z","v":397,"vw":20.555},{"c":20.565,"h":20.565,"l":20.565,"n":3,"o":20.565,"t":"2026-10-21T19:30:00Z","v":108,"vw":20.565},{"c":20.57,"h":20.57,"l":20.57,"n":20,"o":20.57,"t":"2026-10-21T19:45:00Z","v":311,"vw":20.57},{"c":20.6,"h":20.6,"l":20.6,"n":7,"o":20.6,"t":"2026-10-21T19:50:00Z","v":175,"vw":20.6},{"c":20.59,"h":20.59,"l":20.54,"n":239,"o":20.54,"t":"2026-10-21T19:55:00Z","v":5111,"vw":20.576553},{"c":20.6,"h":20.6,"l":20.6,"n":5,"o":20.6,"t":"2026-10-21T20:00:00Z","v":8764,"vw":20.6},{"c":20.38,"h":20.38,"l":20.38,"n":4,"o":20.38,"t":"2026-10-22T13:30:00Z","v":5354,"vw":20.38},{"c":20.1111,"h":20.37,"l":20.1111,"n":5,"o":20.37,"t":"2026-10-22T13:35:00Z","v":713,"vw":20.187199},{"c":20.64,"h":20.67,"l":20.37,"n":10,"o":20.37,"t":"2026-10-22T13:40:00Z","v":2725,"vw":20.636539},{"c":20.58,"h":20.64,"l":20.58,"n":14,"o":20.59,"t":"2026-10-22T13:55:00Z","v":934,"vw":20.601254},{"c":20.545,"h":20.76,"l":20.545,"n":21,"o":20.76,"t":"2026-10-22T14:00:00Z","v":904,"vw":20.716842},{"c":20.59,"h":20.71,"l":20.59,"n":4,"o":20.71,"t":"2026-10-22T14:05:00Z","v":202,"vw":20.65}],"history":[{"c":24.44,"h":25.24,"l":24.39,"n":1046,"o":24.95,"t":"2024-10-21T04:00:00Z","v":32749,"vw":24.525111},{"c":24.7,"h":24.92,"l":24.435,"n":1247,"o":24.48,"t":"2024-10-22T04:00:00Z","v":49916,"vw":24.668775},{"c":24.54,"h":24.59,"l":24.24,"n":985,"o":24.59,"t":"2024-10-23T04:00:00Z","v":71572,"vw":24.376659},{"c":24.51,"h":24.73,"l":24.4149,"n":1278,"o":24.52,"t":"2024-10-24T04:00:00Z","v":44293,"vw":24.515664},{"c":24.32,"h":24.785,"l":24.32,"n":1206,"o":24.58,"t":"2024-10-25T04:00:00Z","v":31893,"vw":24.482059},{"c":24.66,"h":25,"l":24.43,"n":1351,"o":24.505,"t":"2024-10-28T04:00:00Z","v":67396,"vw":24.633003},{"c":24.52,"h":24.83,"l":24.425,"n":1727,"o":24.61,"t":"2024-10-29T04:00:00Z","v":53915,"vw":24.593236},{"c":24.68,"h":24.845,"l":24.52,"n":1476,"o":24.52,"t":"2024-10-30T04:00:00Z","v":52314,"vw":24.717192},{"c":17.11,"h":24.12,"l":16,"n":7041,"o":24.12,"t":"2024-10-31T04:00:00Z","v":417694,"vw":17.347301},{"c":16.53,"h":17.73,"l":16.3,"n":4961,"o":17.18,"t":"2024-11-01T04:00:00Z","v":285961,"vw":16.773403},{"c":17.07,"h":17.56,"l":16.1,"n":3795,"o":16.43,"t":"2024-11-04T05:00:00Z","v":221832,"vw":16.718281},{"c":16.3,"h":17.24,"l":16.15,"n":3684,"o":17.17,"t":"2024-11-05T05:00:00Z","v":222811,"vw":16.371913},{"c":17.27,"h":17.5057,"l":16.31,"n":4881,"o":16.5,"t":"2024-11-06T05:00:00Z","v":252374,"vw":17.028573},{"c":17.23,"h":17.34,"l":16.93,"n":2987,"o":17.13,"t":"2024-11-07T05:00:00Z","v":129142,"vw":17.122079},{"c":17.26,"h":17.5,"l":16.75,"n":2137,"o":17.1,"t":"2024-11-08T05:00:00Z","v":128753,"vw":17.160668},{"c":17.07,"h":17.846,"l":16.96,"n":2467,"o":17.28,"t":"2024-11-11T05:00:00Z","v":106751,"vw":17.341784},{"c":16.88,"h":17.16,"l":16.55,"n":4405,"o":17.08,"t":"2024-11-12T05:00:00Z","v":169812,"vw":16.924727},{"c":17.04,"h":17.07,"l":16.7,"n":2396,"o":17,"t":"2024-11-13T05:00:00Z","v":128613,"vw":16.970009},{"c":17,"h":17.19,"l":16.5,"n":3201,"o":17.19,"t":"2024-11-14T05:00:00Z","v":145381,"vw":16.877746},{"c":17.25,"h":17.26,"l":16.405,"n":3593,"o":17.14,"t":"2024-11-15T05:00:00Z","v":188262,"vw":17.039242},{"c":17.04,"h":17.35,"l":16.8,"n":3140,"o":17.19,"t":"2024-11-18T05:00:00Z","v":137628,"vw":17.042731},{"c":17.04,"h":17.16,"l":16.695,"n":2537,"o":17.02,"t":"2024-11-19T05:00:00Z","v":96672,"vw":16.96677},{"c":17.18,"h":17.22,"l":16.82,"n":1695,"o":17.06,"t":"2024-11-20T05:00:00Z","v":168338,"vw":17.01715},{"c":17.43,"h":17.59,"l":17.03,"n":1865,"o":17.21,"t":"2024-11-21T05:00:00Z","v":83891,"vw":17.410561},{"c":16.97,"h":17.62,"l":16.95,"n":1901,"o":17.54,"t":"2024-11-22T05:00:00Z","v":89496,"vw":17.172933},{"c":17.2,"h":17.63,"l":17.09,"n":2510,"o":17.09,"t":"2024-11-25T05:00:00Z","v":146974,"vw":17.274034},{"c":17.72,"h":17.77,"l":17.1,"n":1977,"o":17.205,"t":"2024-11-26T05:00:00Z","v":108870,"vw":17.557171},{"c":17.72,"h":17.98,"l":17.65,"n":1734,"o":17.73,"t":"2024-11-27T05:00:00Z","v":99574,"vw":17.764735},{"c":17.72,"h":17.96,"l":17.7,"n":1162,"o":17.84,"t":"2024-11-29T05:00:00Z","v":41635,"vw":17.745244},{"c":17.55,"h":17.79,"l":17.3,"n":2518,"o":17.61,"t":"2024-12-02T05:00:00Z","v":81361,"vw":17.531844},{"c":17.35,"h":17.57,"l":16.8601,"n":2575,"o":17.57,"t":"2024-12-03T05:00:00Z","v":101810,"vw":17.193446},{"c":17.56,"h":17.635,"l":17.1,"n":2547,"o":17.42,"t":"2024-12-04T05:00:00Z","v":122050,"vw":17.487175},{"c":17.54,"h":17.81,"l":17.3,"n":2423,"o":17.59,"t":"2024-12-05T05:00:00Z","v":95561,"vw":17.56081},{"c":17.45,"h":17.8,"l":17.33,"n":2089,"o":17.58,"t":"2024-12-06T05:00:00Z","v":67536,"vw":17.512388},{"c":17.23,"h":17.78,"l":17.145,"n":2320,"o":17.43,"t":"2024-12-09T05:00:00Z","v":83773,"vw":17.443875},{"c":17.83,"h":17.89,"l":16.99,"n":2946,"o":17.32,"t":"2024-12-10T05:00:00Z","v":80203,"vw":17.636105},{"c":17.87,"h":18.17,"l":17.76,"n":2031,"o":17.99,"t":"2024-12-11T05:00:00Z","v":91470,"vw":17.944642},{"c":17.33,"h":18.18,"l":17.19,"n":2328,"o":17.87,"t":"2024-12-12T05:00:00Z","v":91610,"vw":17.529462},{"c":17.16,"h":17.55,"l":17.09,"n":1956,"o":17.45,"t":"2024-12-13T05:00:00Z","v":42877,"vw":17.299812},{"c":16.94,"h":17.3,"l":16.8,"n":2195,"o":17.13,"t":"2024-12-16T05:00:00Z","v":86178,"vw":17.034688},{"c":16.62,"h":17.11,"l":16.6,"n":1951,"o":16.83,"t":"2024-12-17T05:00:00Z","v":58241,"vw":16.774865},{"c":16.04,"h":16.7735,"l":15.825,"n":2784,"o":16.663,"t":"2024-12-18T05:00:00Z","v":111006,"vw":16.327025},{"c":16.33,"h":16.44,"l":15.88,"n":2151,"o":15.985,"t":"2024-12-19T05:00:00Z","v":87300,"vw":16.173291},{"c":16.31,"h":17.035,"l":15.96,"n":2320,"o":16.15,"t":"2024-12-20T05:00:00Z","v":215721,"vw":16.365368},{"c":16.23,"h":16.56,"l":15.85,"n":1960,"o":16.25,"t":"2024-12-23T05:00:00Z","v":61902,"vw":16.269474},{"c":16.33,"h":16.675,"l":16.25,"n":1088,"o":16.48,"t":"2024-12-24T05:00:00Z","v":48954,"vw":16.420584},{"c":16.65,"h":16.73,"l":16.18,"n":1419,"o":16.26,"t":"2024-12-26T05:00:00Z","v":49440,"vw":16.58162},{"c":16.24,"h":16.525,"l":16.03,"n":1506,"o":16.49,"t":"2024-12-27T05:00:00Z","v":74508,"vw":16.245988},{"c":16.25,"h":16.46,"l":15.904,"n":1886,"o":16.15,"t":"2024-12-30T05:00:00Z","v":57994,"vw":16.301761},{"c":16.46,"h":16.54,"l":16.095,"n":1444,"o":16.37,"t":"2024-12-31T05:00:00Z","v":62503,"vw":16.377967},{"c":16.21,"h":16.6943,"l":16.19,"n":1600,"o":16.58,"t":"2025-01-02T05:00:00Z","v":66511,"vw":16.318586},{"c":16.19,"h":16.46,"l":16.065,"n":1978,"o":16.22,"t":"2025-01-03T05:00:00Z","v":48589,"vw":16.243435},{"c":15.91,"h":16.92,"l":15.88,"n":2803,"o":16.16,"t":"2025-01-06T05:00:00Z","v":62466,"vw":16.105993},{"c":15.7,"h":16.145,"l":15.5975,"n":2876,"o":15.85,"t":"2025-01-07T05:00:00Z","v":89077,"vw":15.812453},{"c":15.94,"h":16.22,"l":15.48,"n":2534,"o":15.57,"t":"2025-01-08T05:00:00Z","v":82459,"vw":15.917379},{"c":15.57,"h":15.9,"l":15.46,"n":2541,"o":15.88,"t":"2025-01-10T05:00:00Z","v":98928,"vw":15.603849},{"c":15.92,"h":15.96,"l":15.4,"n":2345,"o":15.45,"t":"2025-01-13T05:00:00Z","v":76484,"vw":15.730341},{"c":15.58,"h":16.03,"l":15.49,"n":1933,"o":16.03,"t":"2025-01-14T05:00:00Z","v":52894,"vw":15.621068},{"c":16.02,"h":16.1,"l":15.66,"n":1883,"o":15.85,"t":"2025-01-15T05:00:00Z","v":56776,"vw":15.915931},{"c":16.19,"h":16.275,"l":15.795,"n":1748,"o":15.96,"t":"2025-01-16T05:00:00Z","v":58748,"vw":16.114117},{"c":16.07,"h":17.2154,"l":16.01,"n":1746,"o":16.21,"t":"2025-01-17T05:00:00Z","v":64552,"vw":16.133362},{"c":16.5,"h":16.9988,"l":16.2,"n":1704,"o":16.2,"t":"2025-01-21T05:00:00Z","v":57718,"vw":16.51887},{"c":16.22,"h":16.68,"l":16.215,"n":1516,"o":16.44,"t":"2025-01-22T05:00:00Z","v":50739,"vw":16.393456},{"c":16.37,"h":16.37,"l":15.99,"n":1745,"o":16.19,"t":"2025-01-23T05:00:00Z","v":51104,"vw":16.227783},{"c":16.31,"h":16.48,"l":15.93,"n":1412,"o":16.3,"t":"2025-01-24T05:00:00Z","v":48181,"vw":16.354517},{"c":16.71,"h":16.82,"l":16.19,"n":1788,"o":16.2,"t":"2025-01-27T05:00:00Z","v":50473,"vw":16.653896},{"c":16.74,"h":16.98,"l":16.2,"n":2309,"o":16.63,"t":"2025-01-28T05:00:00Z","v":66584,"vw":16.747659},{"c":16.93,"h":17.17,"l":16.65,"n":1474,"o":16.68,"t":"2025-01-29T05:00:00Z","v":44294,"vw":16.923126},{"c":17.28,"h":17.41,"l":16.97,"n":1855,"o":16.97,"t":"2025-01-30T05:00:00Z","v":39488,"vw":17.223659},{"c":17.06,"h":17.62,"l":16.978,"n":2090,"o":17.36,"t":"2025-01-31T05:00:00Z","v":80274,"vw":17.128208},{"c":17.28,"h":17.32,"l":16.71,"n":1743,"o":16.88,"t":"2025-02-03T05:00:00Z","v":45437,"vw":17.165224},{"c":17.84,"h":17.85,"l":17.11,"n":1625,"o":17.11,"t":"2025-02-04T05:00:00Z","v":45547,"vw":17.668805},{"c":17.97,"h":18.37,"l":17.605,"n":1903,"o":17.75,"t":"2025-02-05T05:00:00Z","v":113382,"vw":17.849247},{"c":17.79,"h":18.105,"l":17.77,"n":1456,"o":17.96,"t":"2025-02-06T05:00:00Z","v":51698,"vw":17.904322},{"c":17.79,"h":18.01,"l":17.61,"n":1948,"o":17.7,"t":"2025-02-07T05:00:00Z","v":97379,"vw":17.742464},{"c":17.71,"h":17.81,"l":17.535,"n":1899,"o":17.81,"t":"2025-02-10T05:00:00Z","v":57749,"vw":17.660376},{"c":17.76,"h":17.94,"l":17.42,"n":1576,"o":17.53,"t":"2025-02-11T05:00:00Z","v":58167,"vw":17.76941},{"c":17.61,"h":17.93,"l":17.52,"n":2437,"o":17.52,"t":"2025-02-12T05:00:00Z","v":73302,"vw":17.727077},{"c":17.65,"h":17.68,"l":17.28,"n":1240,"o":17.68,"t":"2025-02-13T05:00:00Z","v":67242,"vw":17.552213},{"c":17.86,"h":17.9,"l":17.62,"n":1111,"o":17.75,"t":"2025-02-14T05:00:00Z","v":33076,"vw":17.809731},{"c":17.75,"h":18.345,"l":17.63,"n":1603,"o":17.75,"t":"2025-02-18T05:00:00Z","v":63291,"vw":17.85209},{"c":17.82,"h":17.945,"l":17.44,"n":1894,"o":17.66,"t":"2025-02-19T05:00:00Z","v":37716,"vw":17.824811},{"c":17.65,"h":18.19,"l":17.59,"n":1500,"o":17.71,"t":"2025-02-20T05:00:00Z","v":47589,"vw":17.789411},{"c":17.39,"h":17.805,"l":17.39,"n":1934,"o":17.75,"t":"2025-02-21T05:00:00Z","v":51660,"vw":17.531249},{"c":17.43,"h":18.07,"l":17.32,"n":1873,"o":17.95,"t":"2025-02-24T05:00:00Z","v":83983,"vw":17.494404},{"c":17.71,"h":18,"l":17.33,"n":2717,"o":17.48,"t":"2025-02-25T05:00:00Z","v":89421,"vw":17.763111},{"c":17.69,"h":17.94,"l":17.4352,"n":1813,"o":17.63,"t":"2025-02-26T05:00:00Z","v":65838,"vw":17.723547},{"c":17.67,"h":17.74,"l":16.9769,"n":1338,"o":17.61,"t":"2025-02-27T05:00:00Z","v":37238,"vw":17.606602},{"c":17.45,"h":17.74,"l":17.325,"n":1758,"o":17.69,"t":"2025-02-28T05:00:00Z","v":59376,"vw":17.454715},{"c":17.2,"h":17.605,"l":17.09,"n":1813,"o":17.45,"t":"2025-03-03T05:00:00Z","v":52984,"vw":17.281711},{"c":16.86,"h":17.56,"l":16.86,"n":2851,"o":17.12,"t":"2025-03-04T05:00:00Z","v":101666,"vw":17.170389},{"c":17.03,"h":17.125,"l":16.75,"n":2159,"o":16.75,"t":"2025-03-05T05:00:00Z","v":55877,"vw":17.003999},{"c":17,"h":17.35,"l":16.83,"n":2692,"o":16.89,"t":"2025-03-06T05:00:00Z","v":145472,"vw":17.005725},{"c":16.62,"h":17.21,"l":16.47,"n":2493,"o":17.21,"t":"2025-03-07T05:00:00Z","v":97750,"vw":16.635026},{"c":16.5,"h":17,"l":16.46,"n":2098,"o":16.6,"t":"2025-03-10T04:00:00Z","v":102918,"vw":16.688907},{"c":16.79,"h":16.83,"l":16.345,"n":2104,"o":16.51,"t":"2025-03-11T04:00:00Z","v":113339,"vw":16.61952},{"c":17.11,"h":17.14,"l":16.27,"n":3209,"o":16.69,"t":"2025-03-12T04:00:00Z","v":113996,"vw":16.920426},{"c":15.21,"h":17.1,"l":14.95,"n":3323,"o":16.41,"t":"2025-03-13T04:00:00Z","v":158575,"vw":15.679162},{"c":15.91,"h":15.97,"l":14.9697,"n":2499,"o":15.29,"t":"2025-03-14T04:00:00Z","v":98661,"vw":15.57797},{"c":16.11,"h":16.695,"l":15.63,"n":2064,"o":15.99,"t":"2025-03-17T04:00:00Z","v":65782,"vw":16.018331},{"c":15.86,"h":16.45,"l":15.54,"n":1806,"o":16.19,"t":"2025-03-18T04:00:00Z","v":87981,"vw":15.817035},{"c":15.95,"h":16.1,"l":15.615,"n":1831,"o":15.93,"t":"2025-03-19T04:00:00Z","v":77888,"vw":15.868176},{"c":15.62,"h":15.854,"l":15.52,"n":2036,"o":15.85,"t":"2025-03-20T04:00:00Z","v":59088,"vw":15.650487},{"c":15.42,"h":15.74,"l":15.295,"n":1761,"o":15.44,"t":"2025-03-21T04:00:00Z","v":136257,"vw":15.429648},{"c":15.49,"h":15.72,"l":15.38,"n":2112,"o":15.62,"t":"2025-03-24T04:00:00Z","v":82295,"vw":15.481473},{"c":15.42,"h":15.55,"l":15.23,"n":2594,"o":15.49,"t":"2025-03-25T04:00:00Z","v":103080,"vw":15.376569},{"c":15.16,"h":15.62,"l":15.02,"n":1663,"o":15.4,"t":"2025-03-26T04:00:00Z","v":71102,"vw":15.187834},{"c":15.5,"h":15.53,"l":14.99,"n":1598,"o":15.11,"t":"2025-03-27T04:00:00Z","v":48770,"vw":15.394573},{"c":15.11,"h":15.79,"l":15.11,"n":1754,"o":15.44,"t":"2025-03-28T04:00:00Z","v":49069,"vw":15.280536},{"c":15.03,"h":15.25,"l":14.79,"n":2086,"o":14.93,"t":"2025-03-31T04:00:00Z","v":71179,"vw":15.045739},{"c":15.03,"h":15.38,"l":14.925,"n":2066,"o":14.95,"t":"2025-04-01T04:00:00Z","v":71436,"vw":15.072789},{"c":15.05,"h":15.45,"l":14.77,"n":2685,"o":15.13,"t":"2025-04-02T04:00:00Z","v":113353,"vw":14.993864},{"c":14.69,"h":15.42,"l":14.505,"n":1484,"o":15.19,"t":"2025-04-03T04:00:00Z","v":65085,"vw":14.730627},{"c":14.01,"h":15.4,"l":13.71,"n":2269,"o":14.36,"t":"2025-04-04T04:00:00Z","v":106267,"vw":14.150331},{"c":13.92,"h":14.5345,"l":13.3,"n":2334,"o":13.7,"t":"2025-04-07T04:00:00Z","v":96954,"vw":13.861104},{"c":13.14,"h":14.145,"l":13,"n":1805,"o":14.11,"t":"2025-04-08T04:00:00Z","v":74118,"vw":13.234704},{"c":13.96,"h":14.14,"l":12.83,"n":2226,"o":13,"t":"2025-04-09T04:00:00Z","v":90464,"vw":13.727703},{"c":13.6,"h":13.81,"l":13.21,"n":1420,"o":13.69,"t":"2025-04-10T04:00:00Z","v":66008,"vw":13.596682},{"c":13.64,"h":13.68,"l":13.14,"n":1154,"o":13.52,"t":"2025-04-11T04:00:00Z","v":45492,"vw":13.489285},{"c":13.89,"h":14.32,"l":13.55,"n":1440,"o":13.84,"t":"2025-04-14T04:00:00Z","v":54641,"vw":13.797128},{"c":13.72,"h":13.97,"l":13.48,"n":1551,"o":13.78,"t":"2025-04-15T04:00:00Z","v":61710,"vw":13.707602},{"c":13.47,"h":14.525,"l":13.37,"n":1482,"o":14.32,"t":"2025-04-16T04:00:00Z","v":49458,"vw":13.677128},{"c":14.02,"h":14.7324,"l":13.29,"n":1857,"o":13.78,"t":"2025-04-17T04:00:00Z","v":95492,"vw":13.856012},{"c":14.03,"h":14.4992,"l":13.6,"n":1090,"o":13.88,"t":"2025-04-21T04:00:00Z","v":40911,"vw":13.980904},{"c":14.195,"h":14.48,"l":13.78,"n":1642,"o":14.17,"t":"2025-04-22T04:00:00Z","v":54556,"vw":14.138279},{"c":14.085,"h":14.73,"l":14.045,"n":1164,"o":14.44,"t":"2025-04-23T04:00:00Z","v":40052,"vw":14.226949},{"c":14.375,"h":14.43,"l":13.85,"n":1648,"o":14.04,"t":"2025-04-24T04:00:00Z","v":59388,"vw":14.220807},{"c":14.43,"h":14.49,"l":14.015,"n":907,"o":14.3,"t":"2025-04-25T04:00:00Z","v":25996,"vw":14.342279},{"c":14.51,"h":14.56,"l":14.35,"n":1573,"o":14.38,"t":"2025-04-28T04:00:00Z","v":44089,"vw":14.451276},{"c":14.69,"h":14.745,"l":14.37,"n":1029,"o":14.4,"t":"2025-04-29T04:00:00Z","v":37544,"vw":14.609599},{"c":14.53,"h":14.73,"l":14.365,"n":1384,"o":14.57,"t":"2025-04-30T04:00:00Z","v":49519,"vw":14.55837},{"c":14.46,"h":14.58,"l":14.265,"n":1708,"o":14.41,"t":"2025-05-01T04:00:00Z","v":48416,"vw":14.453981},{"c":14.85,"h":15.13,"l":14.5,"n":1788,"o":14.59,"t":"2025-05-02T04:00:00Z","v":64696,"vw":14.875863},{"c":14.49,"h":15.04,"l":14.43,"n":1014,"o":14.77,"t":"2025-05-05T04:00:00Z","v":26934,"vw":14.641897},{"c":14.08,"h":14.72,"l":13.91,"n":2058,"o":14.3,"t":"2025-05-06T04:00:00Z","v":76422,"vw":14.226219},{"c":14.49,"h":14.59,"l":14.09,"n":1160,"o":14.24,"t":"2025-05-07T04:00:00Z","v":33911,"vw":14.419241},{"c":14.74,"h":15.04,"l":14.51,"n":1011,"o":14.51,"t":"2025-05-08T04:00:00Z","v":35548,"vw":14.787142},{"c":11.64,"h":13.3,"l":11.48,"n":3560,"o":12.79,"t":"2025-05-09T04:00:00Z","v":222171,"vw":11.918733},{"c":11.85,"h":12.6899,"l":11.75,"n":3053,"o":12.22,"t":"2025-05-12T04:00:00Z","v":126993,"vw":12.081269},{"c":12.41,"h":12.44,"l":11.62,"n":2594,"o":12.06,"t":"2025-05-13T04:00:00Z","v":97888,"vw":12.079567},{"c":11.32,"h":12.43,"l":11.1058,"n":2316,"o":12.43,"t":"2025-05-14T04:00:00Z","v":112992,"vw":11.465906},{"c":12.24,"h":12.285,"l":11.16,"n":2105,"o":11.39,"t":"2025-05-15T04:00:00Z","v":92383,"vw":11.799309},{"c":12.19,"h":12.36,"l":11.83,"n":1847,"o":12.24,"t":"2025-05-16T04:00:00Z","v":75083,"vw":12.147749},{"c":12.16,"h":12.48,"l":11.685,"n":2039,"o":12.11,"t":"2025-05-19T04:00:00Z","v":82545,"vw":12.017557},{"c":11.96,"h":12.17,"l":11.8,"n":1986,"o":12.04,"t":"2025-05-20T04:00:00Z","v":58369,"vw":11.992413},{"c":11.71,"h":12.073,"l":11.35,"n":1932,"o":11.74,"t":"2025-05-21T04:00:00Z","v":87157,"vw":11.673502},{"c":11.77,"h":11.8,"l":11.39,"n":2183,"o":11.63,"t":"2025-05-22T04:00:00Z","v":76697,"vw":11.677418},{"c":11.24,"h":11.55,"l":11.18,"n":1446,"o":11.55,"t":"2025-05-23T04:00:00Z","v":59389,"vw":11.323184},{"c":11.14,"h":11.42,"l":11.1,"n":2690,"o":11.42,"t":"2025-05-27T04:00:00Z","v":76475,"vw":11.227076},{"c":11.12,"h":11.305,"l":11.1,"n":3115,"o":11.3,"t":"2025-05-28T04:00:00Z","v":68955,"vw":11.196331},{"c":11.26,"h":11.435,"l":10.89,"n":2314,"o":11.08,"t":"2025-05-29T04:00:00Z","v":52153,"vw":11.239455},{"c":11.15,"h":11.34,"l":11.08,"n":1353,"o":11.175,"t":"2025-05-30T04:00:00Z","v":56457,"vw":11.195105},{"c":11.45,"h":11.4811,"l":10.95,"n":2105,"o":11.15,"t":"2025-06-02T04:00:00Z","v":79600,"vw":11.326211},{"c":11.59,"h":11.92,"l":11.38,"n":1648,"o":11.45,"t":"2025-06-03T04:00:00Z","v":75249,"vw":11.691992},{"c":11.65,"h":11.76,"l":11.48,"n":1161,"o":11.6334,"t":"2025-06-04T04:00:00Z","v":55442,"vw":11.659322},{"c":11.19,"h":11.53,"l":11.15,"n":1224,"o":11.53,"t":"2025-06-05T04:00:00Z","v":42180,"vw":11.338172},{"c":11.35,"h":11.515,"l":11.26,"n":1597,"o":11.33,"t":"2025-06-06T04:00:00Z","v":54465,"vw":11.360423},{"c":11.52,"h":11.56,"l":11.17,"n":1873,"o":11.39,"t":"2025-06-09T04:00:00Z","v":49985,"vw":11.444824},{"c":11.55,"h":11.78,"l":11.5213,"n":1241,"o":11.56,"t":"2025-06-10T04:00:00Z","v":39731,"vw":11.607491},{"c":11.31,"h":11.6599,"l":11.31,"n":1099,"o":11.65,"t":"2025-06-11T04:00:00Z","v":31991,"vw":11.430667},{"c":11.27,"h":11.4299,"l":11.165,"n":1242,"o":11.21,"t":"2025-06-12T04:00:00Z","v":35212,"vw":11.250333},{"c":10.93,"h":11.22,"l":10.9,"n":973,"o":11.11,"t":"2025-06-13T04:00:00Z","v":42870,"vw":11.002045},{"c":11.11,"h":11.21,"l":10.85,"n":1186,"o":10.9353,"t":"2025-06-16T04:00:00Z","v":37953,"vw":11.064278},{"c":11.03,"h":11.335,"l":10.97,"n":1715,"o":11,"t":"2025-06-17T04:00:00Z","v":95316,"vw":11.160862},{"c":11.1,"h":11.31,"l":11.01,"n":1195,"o":11.01,"t":"2025-06-18T04:00:00Z","v":48104,"vw":11.166161},{"c":10.59,"h":11.4,"l":10.55,"n":1227,"o":11.23,"t":"2025-06-20T04:00:00Z","v":83115,"vw":10.805953},{"c":10.92,"h":10.92,"l":10.47,"n":1452,"o":10.64,"t":"2025-06-23T04:00:00Z","v":81160,"vw":10.734999},{"c":11.23,"h":11.43,"l":10.925,"n":1701,"o":10.97,"t":"2025-06-24T04:00:00Z","v":108850,"vw":11.088585},{"c":11.12,"h":11.385,"l":10.87,"n":1206,"o":11.16,"t":"2025-06-25T04:00:00Z","v":62105,"vw":11.174846},{"c":10.83,"h":11.205,"l":10.66,"n":1148,"o":11.16,"t":"2025-06-26T04:00:00Z","v":46616,"vw":10.824122},{"c":10.74,"h":11.14,"l":10.6133,"n":1932,"o":11.04,"t":"2025-06-27T04:00:00Z","v":196696,"vw":10.762489},{"c":10.58,"h":10.885,"l":10.49,"n":1278,"o":10.84,"t":"2025-06-30T04:00:00Z","v":60670,"vw":10.618441},{"c":10.53,"h":10.985,"l":10.5,"n":1912,"o":10.6,"t":"2025-07-01T04:00:00Z","v":87355,"vw":10.664522},{"c":11.25,"h":11.465,"l":10.4801,"n":2897,"o":10.61,"t":"2025-07-02T04:00:00Z","v":477494,"vw":10.96978},{"c":11.25,"h":11.305,"l":11.08,"n":658,"o":11.27,"t":"2025-07-03T04:00:00Z","v":28808,"vw":11.228365},{"c":10.81,"h":11.25,"l":10.81,"n":1501,"o":11.25,"t":"2025-07-07T04:00:00Z","v":42956,"vw":10.938825},{"c":10.98,"h":11.25,"l":10.96,"n":2312,"o":11,"t":"2025-07-08T04:00:00Z","v":144047,"vw":11.044086},{"c":11.14,"h":11.34,"l":10.905,"n":2916,"o":10.99,"t":"2025-07-09T04:00:00Z","v":311374,"vw":11.102968},{"c":11.78,"h":11.84,"l":11.15,"n":3460,"o":11.15,"t":"2025-07-10T04:00:00Z","v":258188,"vw":11.573218},{"c":11.27,"h":11.65,"l":11.1,"n":1952,"o":11.65,"t":"2025-07-11T04:00:00Z","v":76049,"vw":11.264924},{"c":11.53,"h":11.55,"l":11.16,"n":1726,"o":11.16,"t":"2025-07-14T04:00:00Z","v":80787,"vw":11.464923},{"c":11,"h":11.58,"l":10.96,"n":2293,"o":11.5,"t":"2025-07-15T04:00:00Z","v":102790,"vw":11.187801},{"c":11.19,"h":11.4699,"l":10.91,"n":1624,"o":11.11,"t":"2025-07-16T04:00:00Z","v":87772,"vw":11.070091},{"c":11.24,"h":11.47,"l":11.07,"n":1590,"o":11.155,"t":"2025-07-17T04:00:00Z","v":77878,"vw":11.291695},{"c":10.5,"h":11.565,"l":10.5,"n":1528,"o":11.35,"t":"2025-07-18T04:00:00Z","v":68240,"vw":10.804417},{"c":10.69,"h":10.99,"l":10.49,"n":1666,"o":10.53,"t":"2025-07-21T04:00:00Z","v":63851,"vw":10.710016},{"c":11,"h":11.115,"l":10.75,"n":2094,"o":10.75,"t":"2025-07-22T04:00:00Z","v":87771,"vw":10.973952},{"c":11.5,"h":11.53,"l":11.01,"n":2478,"o":11.11,"t":"2025-07-23T04:00:00Z","v":132937,"vw":11.308573},{"c":11.31,"h":11.57,"l":11.19,"n":1756,"o":11.45,"t":"2025-07-24T04:00:00Z","v":74522,"vw":11.361681},{"c":11.5,"h":11.545,"l":11.3,"n":1743,"o":11.4,"t":"2025-07-25T04:00:00Z","v":55525,"vw":11.464625},{"c":11.33,"h":11.61,"l":11.32,"n":1643,"o":11.55,"t":"2025-07-28T04:00:00Z","v":63380,"vw":11.443859},{"c":11.16,"h":11.57,"l":11.1,"n":1701,"o":11.41,"t":"2025-07-29T04:00:00Z","v":87217,"vw":11.298713},{"c":8.1,"h":10.88,"l":8.025,"n":9616,"o":10.75,"t":"2025-07-30T04:00:00Z","v":761329,"vw":8.519997},{"c":8.255,"h":8.32,"l":7.8701,"n":3628,"o":8.1,"t":"2025-07-31T04:00:00Z","v":309444,"vw":8.124628},{"c":8.64,"h":8.71,"l":8.0017,"n":4097,"o":8.18,"t":"2025-08-01T04:00:00Z","v":239947,"vw":8.386256},{"c":8.77,"h":8.79,"l":8.3693,"n":2702,"o":8.64,"t":"2025-08-04T04:00:00Z","v":134689,"vw":8.61665},{"c":8.35,"h":8.825,"l":8.34,"n":2108,"o":8.76,"t":"2025-08-05T04:00:00Z","v":123166,"vw":8.504875},{"c":8.25,"h":8.3366,"l":8.06,"n":1723,"o":8.29,"t":"2025-08-06T04:00:00Z","v":85508,"vw":8.216674},{"c":8.22,"h":8.4416,"l":8.155,"n":2104,"o":8.25,"t":"2025-08-07T04:00:00Z","v":113253,"vw":8.323572},{"c":8.11,"h":8.29,"l":8.08,"n":1673,"o":8.22,"t":"2025-08-08T04:00:00Z","v":80957,"vw":8.175193},{"c":8.21,"h":8.3254,"l":7.92,"n":2202,"o":8.17,"t":"2025-08-11T04:00:00Z","v":148698,"vw":8.117256},{"c":8.72,"h":8.74,"l":8.15,"n":3098,"o":8.3,"t":"2025-08-12T04:00:00Z","v":148413,"vw":8.566434},{"c":9.08,"h":9.25,"l":8.7214,"n":4775,"o":8.8,"t":"2025-08-13T04:00:00Z","v":204657,"vw":9.035571},{"c":8.64,"h":9.19,"l":8.5652,"n":2196,"o":8.96,"t":"2025-08-14T04:00:00Z","v":85657,"vw":8.701513},{"c":8.83,"h":9.09,"l":8.75,"n":1633,"o":8.75,"t":"2025-08-15T04:00:00Z","v":95204,"vw":8.808293},{"c":8.69,"h":8.95,"l":8.6474,"n":1702,"o":8.85,"t":"2025-08-18T04:00:00Z","v":69083,"vw":8.739775},{"c":8.59,"h":8.8828,"l":8.4201,"n":1276,"o":8.58,"t":"2025-08-19T04:00:00Z","v":75111,"vw":8.659034},{"c":8.37,"h":8.55,"l":8.3201,"n":924,"o":8.55,"t":"2025-08-20T04:00:00Z","v":46990,"vw":8.409037},{"c":9.05,"h":9.13,"l":8.2205,"n":2842,"o":8.31,"t":"2025-08-21T04:00:00Z","v":216342,"vw":8.892081},{"c":9.65,"h":9.7,"l":9.06,"n":4074,"o":9.11,"t":"2025-08-22T04:00:00Z","v":208467,"vw":9.534859},{"c":9.13,"h":9.8299,"l":8.9201,"n":2088,"o":9.55,"t":"2025-08-25T04:00:00Z","v":81140,"vw":9.299937},{"c":9.33,"h":9.4999,"l":9.06,"n":2651,"o":9.1,"t":"2025-08-26T04:00:00Z","v":133494,"vw":9.255711},{"c":9.18,"h":9.6709,"l":9.16,"n":1860,"o":9.33,"t":"2025-08-27T04:00:00Z","v":86923,"vw":9.286197},{"c":9.23,"h":9.48,"l":9.0939,"n":2768,"o":9.21,"t":"2025-08-28T04:00:00Z","v":127174,"vw":9.249776},{"c":9.38,"h":9.5389,"l":9.095,"n":2242,"o":9.24,"t":"2025-08-29T04:00:00Z","v":194587,"vw":9.302206},{"c":9.15,"h":9.5,"l":9.1,"n":1787,"o":9.32,"t":"2025-09-02T04:00:00Z","v":70310,"vw":9.24271},{"c":9.01,"h":9.365,"l":8.91,"n":1856,"o":9.15,"t":"2025-09-03T04:00:00Z","v":108673,"vw":9.056639},{"c":9.09,"h":9.185,"l":9.03,"n":1742,"o":9.03,"t":"2025-09-04T04:00:00Z","v":60421,"vw":9.097307},{"c":8.92,"h":9.4476,"l":8.9,"n":2076,"o":9.17,"t":"2025-09-05T04:00:00Z","v":60468,"vw":9.078525},{"c":8.94,"h":9.0413,"l":8.81,"n":1622,"o":8.92,"t":"2025-09-08T04:00:00Z","v":72979,"vw":8.930313},{"c":8.73,"h":8.95,"l":8.6858,"n":1853,"o":8.93,"t":"2025-09-09T04:00:00Z","v":69300,"vw":8.776931},{"c":8.4,"h":8.74,"l":8.37,"n":1337,"o":8.73,"t":"2025-09-10T04:00:00Z","v":53422,"vw":8.529768},{"c":8.63,"h":8.8899,"l":8.44,"n":2332,"o":8.48,"t":"2025-09-11T04:00:00Z","v":77248,"vw":8.600778},{"c":8.67,"h":8.71,"l":8.52,"n":2351,"o":8.58,"t":"2025-09-12T04:00:00Z","v":75244,"vw":8.617103},{"c":8.65,"h":8.7903,"l":8.6,"n":2617,"o":8.75,"t":"2025-09-15T04:00:00Z","v":134145,"vw":8.676089},{"c":8.65,"h":8.82,"l":8.5582,"n":2602,"o":8.61,"t":"2025-09-16T04:00:00Z","v":124761,"vw":8.680942},{"c":8.66,"h":8.8899,"l":8.64,"n":2559,"o":8.65,"t":"2025-09-17T04:00:00Z","v":99586,"vw":8.731524},{"c":8.94,"h":9.0367,"l":8.68,"n":3153,"o":8.71,"t":"2025-09-18T04:00:00Z","v":136156,"vw":8.882713},{"c":8.9,"h":9.09,"l":8.83,"n":2604,"o":8.94,"t":"2025-09-19T04:00:00Z","v":202878,"vw":8.918794},{"c":9.34,"h":9.49,"l":8.83,"n":4229,"o":8.89,"t":"2025-09-22T04:00:00Z","v":208479,"vw":9.248639},{"c":9.12,"h":9.52,"l":9.07,"n":3268,"o":9.34,"t":"2025-09-23T04:00:00Z","v":114758,"vw":9.234633},{"c":9.07,"h":9.2795,"l":9.02,"n":2107,"o":9.13,"t":"2025-09-24T04:00:00Z","v":69769,"vw":9.121213},{"c":9,"h":9.02,"l":8.73,"n":1913,"o":9.02,"t":"2025-09-25T04:00:00Z","v":69404,"vw":8.877441},{"c":9.02,"h":9.15,"l":8.8901,"n":2256,"o":9.01,"t":"2025-09-26T04:00:00Z","v":66794,"vw":9.004026},{"c":9.14,"h":9.23,"l":8.78,"n":2327,"o":9.05,"t":"2025-09-29T04:00:00Z","v":88826,"vw":9.102639},{"c":9.4,"h":9.49,"l":9.04,"n":2917,"o":9.09,"t":"2025-09-30T04:00:00Z","v":177706,"vw":9.262903},{"c":9.25,"h":9.5797,"l":9.16,"n":1921,"o":9.42,"t":"2025-10-01T04:00:00Z","v":77026,"vw":9.278919},{"c":9.12,"h":9.26,"l":8.92,"n":1756,"o":9.26,"t":"2025-10-02T04:00:00Z","v":70875,"vw":9.03569},{"c":9.07,"h":9.54,"l":9.01,"n":3329,"o":9.24,"t":"2025-10-03T04:00:00Z","v":221380,"vw":9.178345},{"c":9.26,"h":9.34,"l":9.055,"n":1533,"o":9.24,"t":"2025-10-06T04:00:00Z","v":114873,"vw":9.199096},{"c":9.09,"h":9.355,"l":9.02,"n":1919,"o":9.32,"t":"2025-10-07T04:00:00Z","v":70569,"vw":9.103665},{"c":9.24,"h":9.28,"l":9.06,"n":1109,"o":9.15,"t":"2025-10-08T04:00:00Z","v":55955,"vw":9.190338},{"c":9.42,"h":9.58,"l":9.2201,"n":1672,"o":9.32,"t":"2025-10-09T04:00:00Z","v":84763,"vw":9.398183},{"c":9.02,"h":9.465,"l":9,"n":1825,"o":9.45,"t":"2025-10-10T04:00:00Z","v":112307,"vw":9.082758},{"c":9.1,"h":9.3325,"l":9.005,"n":1351,"o":9.15,"t":"2025-10-13T04:00:00Z","v":68365,"vw":9.078111},{"c":9.15,"h":9.19,"l":9,"n":1229,"o":9,"t":"2025-10-14T04:00:00Z","v":54886,"vw":9.117033},{"c":9.09,"h":9.26,"l":9.05,"n":1673,"o":9.19,"t":"2025-10-15T04:00:00Z","v":60110,"vw":9.136794},{"c":9.09,"h":9.25,"l":9.0025,"n":1711,"o":9.09,"t":"2025-10-16T04:00:00Z","v":89651,"vw":9.131782},{"c":9.17,"h":9.17,"l":8.6716,"n":1910,"o":8.98,"t":"2025-10-17T04:00:00Z","v":125648,"vw":9.085788},{"c":9.65,"h":9.705,"l":9.21,"n":2857,"o":9.24,"t":"2025-10-20T04:00:00Z","v":190013,"vw":9.442826},{"c":9.78,"h":9.81,"l":9.36,"n":2857,"o":9.67,"t":"2025-10-21T04:00:00Z","v":110913,"vw":9.690329},{"c":9.58,"h":9.78,"l":9.4801,"n":1551,"o":9.78,"t":"2025-10-22T04:00:00Z","v":52414,"vw":9.578929},{"c":9.65,"h":9.6822,"l":9.53,"n":1227,"o":9.59,"t":"2025-10-23T04:00:00Z","v":55237,"vw":9.587344},{"c":10.01,"h":10.1107,"l":9.64,"n":2119,"o":9.73,"t":"2025-10-24T04:00:00Z","v":170822,"vw":9.935749},{"c":9.7,"h":10.17,"l":9.59,"n":1841,"o":10.14,"t":"2025-10-27T04:00:00Z","v":57850,"vw":9.812323},{"c":9.74,"h":9.86,"l":9.63,"n":2325,"o":9.67,"t":"2025-10-28T04:00:00Z","v":96771,"vw":9.743259},{"c":9.68,"h":9.9698,"l":9.585,"n":2149,"o":9.72,"t":"2025-10-29T04:00:00Z","v":94945,"vw":9.797355},{"c":9.78,"h":9.9,"l":9.68,"n":1582,"o":9.68,"t":"2025-10-30T04:00:00Z","v":59843,"vw":9.789129},{"c":9.75,"h":9.93,"l":9.72,"n":1289,"o":9.72,"t":"2025-10-31T04:00:00Z","v":57296,"vw":9.812007},{"c":9.82,"h":9.94,"l":9.6117,"n":1690,"o":9.79,"t":"2025-11-03T05:00:00Z","v":83861,"vw":9.792697},{"c":9.63,"h":9.85,"l":9.4001,"n":2251,"o":9.67,"t":"2025-11-04T05:00:00Z","v":112157,"vw":9.679139},{"c":9.85,"h":10.75,"l":9.6501,"n":4194,"o":10.58,"t":"2025-11-05T05:00:00Z","v":258351,"vw":10.278876},{"c":9.75,"h":9.87,"l":9.4051,"n":3839,"o":9.87,"t":"2025-11-06T05:00:00Z","v":153625,"vw":9.609216},{"c":9.85,"h":9.88,"l":9.48,"n":3262,"o":9.7,"t":"2025-11-07T05:00:00Z","v":106101,"vw":9.783041},{"c":10.07,"h":10.2,"l":9.75,"n":3990,"o":9.94,"t":"2025-11-10T05:00:00Z","v":178284,"vw":9.995706},{"c":10.13,"h":10.165,"l":9.89,"n":2524,"o":10.06,"t":"2025-11-11T05:00:00Z","v":119331,"vw":10.050146},{"c":10.1,"h":10.285,"l":10.0408,"n":2002,"o":10.09,"t":"2025-11-12T05:00:00Z","v":101219,"vw":10.115417},{"c":10.1,"h":10.295,"l":9.95,"n":3966,"o":10.02,"t":"2025-11-13T05:00:00Z","v":252360,"vw":10.089818},{"c":9.99,"h":10.075,"l":9.85,"n":3720,"o":10,"t":"2025-11-14T05:00:00Z","v":234083,"vw":9.977496},{"c":9.65,"h":10.01,"l":9.54,"n":3572,"o":9.99,"t":"2025-11-17T05:00:00Z","v":257284,"vw":9.724351},{"c":9.67,"h":9.75,"l":9.5,"n":2590,"o":9.52,"t":"2025-11-18T05:00:00Z","v":143235,"vw":9.613276},{"c":9.52,"h":9.725,"l":9.42,"n":3429,"o":9.56,"t":"2025-11-19T05:00:00Z","v":175188,"vw":9.522941},{"c":9.3,"h":9.7863,"l":9.27,"n":3449,"o":9.67,"t":"2025-11-20T05:00:00Z","v":237557,"vw":9.453798},{"c":9.88,"h":9.96,"l":9.22,"n":4694,"o":9.31,"t":"2025-11-21T05:00:00Z","v":317260,"vw":9.573901},{"c":9.87,"h":10.17,"l":9.615,"n":4027,"o":9.79,"t":"2025-11-24T05:00:00Z","v":200501,"vw":9.996547},{"c":9.98,"h":10.135,"l":9.78,"n":2396,"o":9.78,"t":"2025-11-25T05:00:00Z","v":142982,"vw":10.004659},{"c":9.78,"h":10.005,"l":9.76,"n":2335,"o":9.98,"t":"2025-11-26T05:00:00Z","v":109186,"vw":9.889114},{"c":9.88,"h":9.94,"l":9.78,"n":1666,"o":9.8,"t":"2025-11-28T05:00:00Z","v":68244,"vw":9.885362},{"c":9.76,"h":9.905,"l":9.68,"n":2156,"o":9.76,"t":"2025-12-01T05:00:00Z","v":94981,"vw":9.80913},{"c":9.43,"h":9.83,"l":9.38,"n":2341,"o":9.83,"t":"2025-12-02T05:00:00Z","v":139589,"vw":9.522289},{"c":9.47,"h":9.68,"l":9.38,"n":3797,"o":9.65,"t":"2025-12-03T05:00:00Z","v":214168,"vw":9.462441},{"c":9.49,"h":9.525,"l":9.38,"n":3858,"o":9.42,"t":"2025-12-04T05:00:00Z","v":214604,"vw":9.471334},{"c":9.6,"h":9.68,"l":9.4,"n":4037,"o":9.49,"t":"2025-12-05T05:00:00Z","v":257559,"vw":9.540371},{"c":9.63,"h":9.75,"l":9.565,"n":2990,"o":9.65,"t":"2025-12-08T05:00:00Z","v":158111,"vw":9.637212},{"c":9.52,"h":9.65,"l":9.4702,"n":2330,"o":9.64,"t":"2025-12-09T05:00:00Z","v":131433,"vw":9.544621},{"c":9.64,"h":9.7,"l":9.48,"n":3363,"o":9.5,"t":"2025-12-10T05:00:00Z","v":196243,"vw":9.606504},{"c":9.49,"h":9.7,"l":9.475,"n":2084,"o":9.67,"t":"2025-12-11T05:00:00Z","v":100622,"vw":9.528553},{"c":9.56,"h":9.65,"l":9.48,"n":3381,"o":9.5,"t":"2025-12-12T05:00:00Z","v":192914,"vw":9.567049},{"c":9.57,"h":9.65,"l":9.5,"n":2575,"o":9.6,"t":"2025-12-15T05:00:00Z","v":172133,"vw":9.575735},{"c":9.51,"h":9.65,"l":9.36,"n":3131,"o":9.58,"t":"2025-12-16T05:00:00Z","v":156009,"vw":9.485625},{"c":9.43,"h":9.56,"l":9.41,"n":3302,"o":9.52,"t":"2025-12-17T05:00:00Z","v":155251,"vw":9.464394},{"c":9.55,"h":9.65,"l":9.415,"n":3979,"o":9.5,"t":"2025-12-18T05:00:00Z","v":255604,"vw":9.542131},{"c":9.57,"h":9.82,"l":9.54,"n":4148,"o":9.54,"t":"2025-12-19T05:00:00Z","v":285076,"vw":9.646412},{"c":9.42,"h":9.64,"l":9.39,"n":3449,"o":9.61,"t":"2025-12-22T05:00:00Z","v":165899,"vw":9.497492},{"c":9.39,"h":9.5062,"l":9.37,"n":3099,"o":9.42,"t":"2025-12-23T05:00:00Z","v":162685,"vw":9.426885},{"c":9.48,"h":9.55,"l":9.44,"n":1871,"o":9.465,"t":"2025-12-24T05:00:00Z","v":93060,"vw":9.492671},{"c":9.55,"h":9.61,"l":9.44,"n":2613,"o":9.48,"t":"2025-12-26T05:00:00Z","v":149036,"vw":9.529966},{"c":9.53,"h":9.6555,"l":9.485,"n":3147,"o":9.5,"t":"2025-12-29T05:00:00Z","v":157100,"vw":9.525195},{"c":9.55,"h":9.59,"l":9.5,"n":1915,"o":9.5,"t":"2025-12-30T05:00:00Z","v":99691,"vw":9.554623},{"c":9.61,"h":9.66,"l":9.54,"n":2383,"o":9.57,"t":"2025-12-31T05:00:00Z","v":125500,"vw":9.593043},{"c":9.35,"h":9.69,"l":9.31,"n":2886,"o":9.63,"t":"2026-01-02T05:00:00Z","v":148374,"vw":9.464768},{"c":9.47,"h":9.58,"l":9.35,"n":2397,"o":9.35,"t":"2026-01-05T05:00:00Z","v":97091,"vw":9.493088},{"c":9.66,"h":9.67,"l":9.47,"n":2289,"o":9.47,"t":"2026-01-06T05:00:00Z","v":110293,"vw":9.589094},{"c":9.84,"h":9.85,"l":9.605,"n":2495,"o":9.69,"t":"2026-01-07T05:00:00Z","v":123706,"vw":9.744582},{"c":9.55,"h":9.8,"l":9.45,"n":3005,"o":9.76,"t":"2026-01-08T05:00:00Z","v":132847,"vw":9.602663},{"c":9.52,"h":9.6443,"l":9.415,"n":2916,"o":9.58,"t":"2026-01-09T05:00:00Z","v":160802,"vw":9.527002},{"c":9.41,"h":9.55,"l":9.305,"n":2361,"o":9.48,"t":"2026-01-12T05:00:00Z","v":137107,"vw":9.397375},{"c":9.55,"h":9.62,"l":9.43,"n":3168,"o":9.44,"t":"2026-01-13T05:00:00Z","v":132470,"vw":9.536763},{"c":9.54,"h":9.57,"l":9.46,"n":3205,"o":9.54,"t":"2026-01-14T05:00:00Z","v":118368,"vw":9.526221},{"c":9.53,"h":9.58,"l":9.39,"n":2392,"o":9.53,"t":"2026-01-15T05:00:00Z","v":139482,"vw":9.523407},{"c":9.31,"h":9.57,"l":9.29,"n":2527,"o":9.53,"t":"2026-01-16T05:00:00Z","v":125100,"vw":9.39612},{"c":9.46,"h":9.535,"l":9.155,"n":4426,"o":9.27,"t":"2026-01-20T05:00:00Z","v":186349,"vw":9.431059},{"c":9.52,"h":9.58,"l":9.47,"n":2666,"o":9.47,"t":"2026-01-21T05:00:00Z","v":118432,"vw":9.526822},{"c":9.39,"h":9.6,"l":9.38,"n":2326,"o":9.57,"t":"2026-01-22T05:00:00Z","v":91129,"vw":9.513912},{"c":9.31,"h":9.49,"l":9.215,"n":2836,"o":9.36,"t":"2026-01-23T05:00:00Z","v":109748,"vw":9.331912},{"c":9.23,"h":9.42,"l":9.17,"n":3464,"o":9.31,"t":"2026-01-26T05:00:00Z","v":121093,"vw":9.266474},{"c":9.15,"h":9.31,"l":9.11,"n":2874,"o":9.2,"t":"2026-01-27T05:00:00Z","v":117423,"vw":9.210262},{"c":9.13,"h":9.35,"l":9.0101,"n":3895,"o":9.15,"t":"2026-01-28T05:00:00Z","v":183031,"vw":9.145021},{"c":9.15,"h":9.21,"l":9.03,"n":2982,"o":9.13,"t":"2026-01-29T05:00:00Z","v":120686,"vw":9.133927},{"c":9.23,"h":9.27,"l":9.05,"n":4986,"o":9.09,"t":"2026-01-30T05:00:00Z","v":158799,"vw":9.165848},{"c":9.63,"h":9.735,"l":9.195,"n":4030,"o":9.24,"t":"2026-02-02T05:00:00Z","v":161494,"vw":9.530531},{"c":10.02,"h":10.15,"l":9.515,"n":5059,"o":9.64,"t":"2026-02-03T05:00:00Z","v":263155,"vw":9.873196},{"c":10.67,"h":10.95,"l":10.1,"n":5567,"o":10.1,"t":"2026-02-04T05:00:00Z","v":235319,"vw":10.659194},{"c":10.3,"h":10.68,"l":10.3,"n":5181,"o":10.64,"t":"2026-02-05T05:00:00Z","v":454183,"vw":10.477507},{"c":10.46,"h":10.54,"l":10.2,"n":3620,"o":10.4,"t":"2026-02-06T05:00:00Z","v":139513,"vw":10.398885},{"c":10.23,"h":10.44,"l":10.06,"n":3054,"o":10.42,"t":"2026-02-09T05:00:00Z","v":106049,"vw":10.24629},{"c":10.33,"h":10.62,"l":10.13,"n":3092,"o":10.13,"t":"2026-02-10T05:00:00Z","v":133289,"vw":10.437341},{"c":10.25,"h":10.34,"l":10.025,"n":3535,"o":10.34,"t":"2026-02-11T05:00:00Z","v":111401,"vw":10.195793},{"c":10.06,"h":10.31,"l":9.965,"n":3218,"o":10.15,"t":"2026-02-12T05:00:00Z","v":82595,"vw":10.108616},{"c":10.21,"h":10.4,"l":9.8784,"n":2727,"o":10.1,"t":"2026-02-13T05:00:00Z","v":73001,"vw":10.266085},{"c":10.42,"h":10.46,"l":10.22,"n":2847,"o":10.24,"t":"2026-02-17T05:00:00Z","v":118881,"vw":10.374547},{"c":10.52,"h":10.5862,"l":10.4,"n":2559,"o":10.44,"t":"2026-02-18T05:00:00Z","v":80299,"vw":10.510637},{"c":10.7,"h":10.74,"l":10.46,"n":2318,"o":10.46,"t":"2026-02-19T05:00:00Z","v":76003,"vw":10.663519},{"c":10.63,"h":10.73,"l":10.515,"n":2986,"o":10.67,"t":"2026-02-20T05:00:00Z","v":88029,"vw":10.628492},{"c":10.92,"h":10.99,"l":10.59,"n":5019,"o":10.6,"t":"2026-02-23T05:00:00Z","v":145464,"vw":10.813942},{"c":10.85,"h":11.3,"l":10.82,"n":5304,"o":11,"t":"2026-02-24T05:00:00Z","v":223725,"vw":10.995432},{"c":10.94,"h":11.09,"l":10.745,"n":3810,"o":10.99,"t":"2026-02-25T05:00:00Z","v":144981,"vw":10.904004},{"c":12.79,"h":12.8448,"l":11.6,"n":6526,"o":11.6,"t":"2026-02-26T05:00:00Z","v":273196,"vw":12.367034},{"c":14.36,"h":14.58,"l":12.0105,"n":7830,"o":12.67,"t":"2026-02-27T05:00:00Z","v":334067,"vw":14.113909},{"c":14.32,"h":14.67,"l":13.91,"n":5732,"o":14.36,"t":"2026-03-02T05:00:00Z","v":239029,"vw":14.223919},{"c":14.4,"h":14.455,"l":13.7557,"n":5429,"o":14.27,"t":"2026-03-03T05:00:00Z","v":174914,"vw":14.138608},{"c":14.36,"h":14.63,"l":14.18,"n":2930,"o":14.27,"t":"2026-03-04T05:00:00Z","v":138012,"vw":14.407929},{"c":14.25,"h":14.72,"l":14.13,"n":4104,"o":14.36,"t":"2026-03-05T05:00:00Z","v":159729,"vw":14.448366},{"c":14.12,"h":14.15,"l":13.81,"n":5007,"o":14.02,"t":"2026-03-06T05:00:00Z","v":124266,"vw":14.017399},{"c":14.96,"h":15.01,"l":13.935,"n":5158,"o":14.09,"t":"2026-03-09T04:00:00Z","v":153914,"vw":14.630442},{"c":14.46,"h":15.061,"l":14.345,"n":5584,"o":14.92,"t":"2026-03-10T04:00:00Z","v":147344,"vw":14.687093},{"c":14.36,"h":14.62,"l":14.05,"n":4218,"o":14.35,"t":"2026-03-11T04:00:00Z","v":130762,"vw":14.301034},{"c":14.3,"h":14.56,"l":14.16,"n":3341,"o":14.17,"t":"2026-03-12T04:00:00Z","v":119603,"vw":14.376493},{"c":14.2,"h":14.585,"l":14.105,"n":3497,"o":14.3,"t":"2026-03-13T04:00:00Z","v":92944,"vw":14.214225},{"c":14.36,"h":14.525,"l":14.115,"n":3035,"o":14.2,"t":"2026-03-16T04:00:00Z","v":94470,"vw":14.323957},{"c":14.51,"h":14.77,"l":14.36,"n":2892,"o":14.36,"t":"2026-03-17T04:00:00Z","v":97176,"vw":14.565196},{"c":14.11,"h":14.41,"l":13.92,"n":3979,"o":14.4,"t":"2026-03-18T04:00:00Z","v":95636,"vw":14.161697},{"c":14.18,"h":14.36,"l":14.05,"n":5098,"o":14.19,"t":"2026-03-19T04:00:00Z","v":132115,"vw":14.202488},{"c":13.85,"h":14.555,"l":13.7,"n":3113,"o":14.2,"t":"2026-03-20T04:00:00Z","v":212034,"vw":13.944094},{"c":14.27,"h":14.35,"l":13.98,"n":3992,"o":13.98,"t":"2026-03-23T04:00:00Z","v":116381,"vw":14.260649},{"c":14.28,"h":14.36,"l":14.095,"n":2875,"o":14.12,"t":"2026-03-24T04:00:00Z","v":94353,"vw":14.263148},{"c":14.56,"h":14.63,"l":14.4,"n":3182,"o":14.43,"t":"2026-03-25T04:00:00Z","v":138498,"vw":14.526566},{"c":14.75,"h":15.04,"l":14.41,"n":6543,"o":14.41,"t":"2026-03-26T04:00:00Z","v":205002,"vw":14.832019},{"c":14.28,"h":14.725,"l":14.19,"n":3651,"o":14.72,"t":"2026-03-27T04:00:00Z","v":91778,"vw":14.34679},{"c":14.13,"h":14.46,"l":13.91,"n":3496,"o":14.28,"t":"2026-03-30T04:00:00Z","v":123040,"vw":14.153932},{"c":14.5,"h":15.08,"l":14.0601,"n":4154,"o":14.14,"t":"2026-03-31T04:00:00Z","v":119662,"vw":14.46087},{"c":14.98,"h":15.12,"l":14.48,"n":4973,"o":14.56,"t":"2026-04-01T04:00:00Z","v":187856,"vw":14.962505},{"c":14.8,"h":15.1791,"l":14.56,"n":3678,"o":14.9,"t":"2026-04-02T04:00:00Z","v":98852,"vw":14.788064},{"c":14.75,"h":15.02,"l":14.67,"n":3501,"o":14.77,"t":"2026-04-06T04:00:00Z","v":87695,"vw":14.804283},{"c":14.92,"h":14.96,"l":14.53,"n":3435,"o":14.66,"t":"2026-04-07T04:00:00Z","v":103561,"vw":14.81412},{"c":15.21,"h":15.475,"l":15.02,"n":3964,"o":15.04,"t":"2026-04-08T04:00:00Z","v":124713,"vw":15.261579},{"c":15.22,"h":15.475,"l":15.01,"n":2387,"o":15.09,"t":"2026-04-09T04:00:00Z","v":87565,"vw":15.249853},{"c":14.76,"h":15.16,"l":14.6,"n":4242,"o":15.16,"t":"2026-04-10T04:00:00Z","v":174352,"vw":14.787524},{"c":14.89,"h":15,"l":14.54,"n":3721,"o":14.7,"t":"2026-04-13T04:00:00Z","v":131589,"vw":14.836838},{"c":15.3,"h":15.31,"l":14.76,"n":5887,"o":14.89,"t":"2026-04-14T04:00:00Z","v":250948,"vw":15.088211},{"c":15.28,"h":15.58,"l":15.12,"n":4233,"o":15.16,"t":"2026-04-15T04:00:00Z","v":86804,"vw":15.279962},{"c":15.39,"h":15.43,"l":15.02,"n":4705,"o":15.2,"t":"2026-04-16T04:00:00Z","v":91409,"vw":15.262776},{"c":16,"h":16.015,"l":15.57,"n":2176,"o":15.64,"t":"2026-04-17T04:00:00Z","v":74400,"vw":15.855982},{"c":15.82,"h":16.24,"l":15.818,"n":2410,"o":15.93,"t":"2026-04-20T04:00:00Z","v":85206,"vw":15.954993},{"c":15.04,"h":15.87,"l":15,"n":3472,"o":15.85,"t":"2026-04-21T04:00:00Z","v":90970,"vw":15.218171},{"c":15.55,"h":15.56,"l":15,"n":4918,"o":15.15,"t":"2026-04-22T04:00:00Z","v":137902,"vw":15.391696},{"c":15.42,"h":15.77,"l":14.79,"n":3990,"o":15.39,"t":"2026-04-23T04:00:00Z","v":97673,"vw":15.449574},{"c":15.37,"h":15.625,"l":15.01,"n":3842,"o":15.35,"t":"2026-04-24T04:00:00Z","v":113131,"vw":15.346222},{"c":15.85,"h":15.94,"l":15.37,"n":3764,"o":15.37,"t":"2026-04-27T04:00:00Z","v":75699,"vw":15.780149},{"c":15.26,"h":15.98,"l":15.25,"n":4031,"o":15.86,"t":"2026-04-28T04:00:00Z","v":144044,"vw":15.423573},{"c":12.39,"h":15.685,"l":12.18,"n":8082,"o":15.485,"t":"2026-04-29T04:00:00Z","v":298085,"vw":12.901946},{"c":12.45,"h":12.69,"l":11.92,"n":4978,"o":12.69,"t":"2026-04-30T04:00:00Z","v":219866,"vw":12.306528},{"c":14.85,"h":15.14,"l":13.51,"n":6403,"o":13.61,"t":"2026-05-01T04:00:00Z","v":236383,"vw":14.605352},{"c":14.55,"h":15.21,"l":14.27,"n":4974,"o":14.85,"t":"2026-05-04T04:00:00Z","v":157820,"vw":14.661411},{"c":14.95,"h":15.18,"l":14.57,"n":3222,"o":14.57,"t":"2026-05-05T04:00:00Z","v":100309,"vw":14.916452},{"c":15.12,"h":15.33,"l":14.6325,"n":2915,"o":14.86,"t":"2026-05-06T04:00:00Z","v":109789,"vw":15.133605},{"c":15.14,"h":15.28,"l":14.98,"n":2995,"o":15.28,"t":"2026-05-07T04:00:00Z","v":83661,"vw":15.145093},{"c":14.77,"h":15.3599,"l":14.76,"n":3333,"o":15.1,"t":"2026-05-08T04:00:00Z","v":110684,"vw":14.953808},{"c":14.54,"h":14.8,"l":14.225,"n":2834,"o":14.8,"t":"2026-05-11T04:00:00Z","v":73982,"vw":14.542549},{"c":14.68,"h":14.75,"l":14.38,"n":2400,"o":14.45,"t":"2026-05-12T04:00:00Z","v":50111,"vw":14.648848},{"c":14.8,"h":14.8,"l":14.43,"n":2226,"o":14.54,"t":"2026-05-13T04:00:00Z","v":46056,"vw":14.725522},{"c":15.34,"h":15.71,"l":14.7415,"n":3070,"o":14.84,"t":"2026-05-14T04:00:00Z","v":123850,"vw":15.348031},{"c":14.91,"h":15.39,"l":14.57,"n":2959,"o":15.16,"t":"2026-05-15T04:00:00Z","v":71166,"vw":14.914168},{"c":14.95,"h":15.37,"l":14.82,"n":3417,"o":14.91,"t":"2026-05-18T04:00:00Z","v":72853,"vw":14.96883},{"c":14.82,"h":15.33,"l":14.6358,"n":2320,"o":14.84,"t":"2026-05-19T04:00:00Z","v":99857,"vw":14.840659},{"c":15.14,"h":15.215,"l":14.8,"n":2767,"o":14.8,"t":"2026-05-20T04:00:00Z","v":59197,"vw":15.068321},{"c":15.02,"h":15.19,"l":14.8,"n":2583,"o":14.95,"t":"2026-05-21T04:00:00Z","v":56461,"vw":15.02432},{"c":14.88,"h":15.07,"l":14.775,"n":1890,"o":15.07,"t":"2026-05-22T04:00:00Z","v":50847,"vw":14.898881},{"c":14.89,"h":15.03,"l":14.57,"n":2094,"o":14.94,"t":"2026-05-26T04:00:00Z","v":56084,"vw":14.824398},{"c":14.81,"h":15.14,"l":14.66,"n":2270,"o":14.91,"t":"2026-05-27T04:00:00Z","v":37561,"vw":14.809907},{"c":14.9,"h":14.93,"l":14.73,"n":2144,"o":14.73,"t":"2026-05-28T04:00:00Z","v":113679,"vw":14.88871},{"c":14.53,"h":15.79,"l":14.5,"n":1854,"o":14.85,"t":"2026-05-29T04:00:00Z","v":99755,"vw":14.632313},{"c":14.63,"h":14.66,"l":13.8,"n":3631,"o":14.4,"t":"2026-06-01T04:00:00Z","v":80787,"vw":14.351753},{"c":14.38,"h":14.58,"l":14.305,"n":2649,"o":14.55,"t":"2026-06-02T04:00:00Z","v":57574,"vw":14.391395},{"c":14.41,"h":14.505,"l":14.2,"n":2724,"o":14.43,"t":"2026-06-03T04:00:00Z","v":49363,"vw":14.363395},{"c":14.79,"h":15.07,"l":14.535,"n":2729,"o":14.59,"t":"2026-06-04T04:00:00Z","v":59720,"vw":14.776016},{"c":14.48,"h":14.89,"l":14.37,"n":1691,"o":14.75,"t":"2026-06-05T04:00:00Z","v":42684,"vw":14.528424},{"c":14.6,"h":14.84,"l":14.4,"n":2828,"o":14.4,"t":"2026-06-08T04:00:00Z","v":53855,"vw":14.596405},{"c":14.57,"h":14.94,"l":14.38,"n":2276,"o":14.78,"t":"2026-06-09T04:00:00Z","v":56293,"vw":14.595125},{"c":14.945,"h":15.015,"l":14.25,"n":3938,"o":14.6,"t":"2026-06-10T04:00:00Z","v":117491,"vw":14.851681},{"c":14.72,"h":15.14,"l":14.64,"n":2131,"o":14.72,"t":"2026-06-11T04:00:00Z","v":45264,"vw":14.788915},{"c":14.72,"h":14.9,"l":14.64,"n":2408,"o":14.72,"t":"2026-06-12T04:00:00Z","v":53446,"vw":14.754474},{"c":14.61,"h":14.9299,"l":14.445,"n":1998,"o":14.72,"t":"2026-06-15T04:00:00Z","v":52505,"vw":14.585345},{"c":14.3,"h":14.69,"l":14.28,"n":1714,"o":14.69,"t":"2026-06-16T04:00:00Z","v":59844,"vw":14.398659},{"c":14.23,"h":14.47,"l":14.1,"n":3667,"o":14.3,"t":"2026-06-17T04:00:00Z","v":89128,"vw":14.269541},{"c":14.42,"h":14.5,"l":14.07,"n":2682,"o":14.38,"t":"2026-06-18T04:00:00Z","v":131914,"vw":14.372472},{"c":14.2,"h":14.51,"l":13.77,"n":1958,"o":14.39,"t":"2026-06-22T04:00:00Z","v":92808,"vw":14.202987},{"c":14.59,"h":14.6996,"l":14.13,"n":2165,"o":14.13,"t":"2026-06-23T04:00:00Z","v":54844,"vw":14.529547},{"c":14.73,"h":14.92,"l":14.315,"n":2992,"o":14.65,"t":"2026-06-24T04:00:00Z","v":69554,"vw":14.735104},{"c":14.62,"h":14.9,"l":14.59,"n":1921,"o":14.74,"t":"2026-06-25T04:00:00Z","v":43062,"vw":14.729254},{"c":15.1,"h":15.16,"l":14.58,"n":2962,"o":14.58,"t":"2026-06-26T04:00:00Z","v":166389,"vw":15.065422},{"c":15.01,"h":15.295,"l":14.965,"n":2945,"o":15.07,"t":"2026-06-29T04:00:00Z","v":76135,"vw":15.099541},{"c":14.63,"h":14.87,"l":14.38,"n":2538,"o":14.87,"t":"2026-06-30T04:00:00Z","v":74766,"vw":14.608175},{"c":15.18,"h":15.27,"l":14.7,"n":3255,"o":14.89,"t":"2026-07-01T04:00:00Z","v":95786,"vw":15.130384},{"c":15.36,"h":15.51,"l":15.15,"n":1713,"o":15.18,"t":"2026-07-02T04:00:00Z","v":43248,"vw":15.354284},{"c":16.03,"h":16.28,"l":15.17,"n":1646,"o":15.3,"t":"2026-07-06T04:00:00Z","v":58731,"vw":15.949551},{"c":15.87,"h":16.49,"l":15.74,"n":2189,"o":16.19,"t":"2026-07-07T04:00:00Z","v":89374,"vw":16.023468},{"c":16.34,"h":16.37,"l":15.62,"n":3039,"o":15.73,"t":"2026-07-08T04:00:00Z","v":157048,"vw":16.15555},{"c":16.09,"h":16.29,"l":15.7601,"n":1515,"o":16.29,"t":"2026-07-09T04:00:00Z","v":53525,"vw":16.060326},{"c":15.6,"h":16.12,"l":14.93,"n":1910,"o":16.12,"t":"2026-07-10T04:00:00Z","v":46932,"vw":15.616952},{"c":15.77,"h":16.2699,"l":15.6,"n":2885,"o":15.68,"t":"2026-07-13T04:00:00Z","v":95091,"vw":15.834468},{"c":15.52,"h":15.82,"l":15.43,"n":1602,"o":15.75,"t":"2026-07-14T04:00:00Z","v":60050,"vw":15.592257},{"c":15.93,"h":15.94,"l":15.46,"n":2385,"o":15.46,"t":"2026-07-15T04:00:00Z","v":58848,"vw":15.792216},{"c":15.82,"h":16.2,"l":15.61,"n":2866,"o":15.96,"t":"2026-07-16T04:00:00Z","v":57085,"vw":15.937374},{"c":15.25,"h":15.81,"l":15.25,"n":1710,"o":15.65,"t":"2026-07-17T04:00:00Z","v":47721,"vw":15.369543},{"c":15.06,"h":15.7601,"l":14.93,"n":2537,"o":15.25,"t":"2026-07-20T04:00:00Z","v":52818,"vw":15.098458},{"c":15.16,"h":15.325,"l":14.98,"n":1843,"o":15,"t":"2026-07-21T04:00:00Z","v":42442,"vw":15.173804},{"c":15.01,"h":15.49,"l":14.7885,"n":1587,"o":15.22,"t":"2026-07-22T04:00:00Z","v":57204,"vw":15.107366},{"c":14.67,"h":15.355,"l":14.61,"n":1713,"o":14.93,"t":"2026-07-23T04:00:00Z","v":45398,"vw":14.755494},{"c":14.95,"h":15.11,"l":14.58,"n":1251,"o":14.79,"t":"2026-07-24T04:00:00Z","v":45216,"vw":14.90403},{"c":15.02,"h":15.39,"l":14.885,"n":1347,"o":14.885,"t":"2026-07-27T04:00:00Z","v":50574,"vw":15.028208},{"c":15.15,"h":15.41,"l":15.025,"n":1728,"o":15.16,"t":"2026-07-28T04:00:00Z","v":52177,"vw":15.206883},{"c":16.17,"h":17.75,"l":15.8,"n":3240,"o":17.23,"t":"2026-07-29T04:00:00Z","v":124914,"vw":16.53936},{"c":18.07,"h":18.58,"l":16.5006,"n":3224,"o":16.51,"t":"2026-07-30T04:00:00Z","v":114465,"vw":17.903393},{"c":19.28,"h":19.29,"l":17.87,"n":3309,"o":18.33,"t":"2026-07-31T04:00:00Z","v":170514,"vw":18.754674},{"c":20.735,"h":21.115,"l":19.59,"n":4299,"o":19.59,"t":"2026-08-03T04:00:00Z","v":183293,"vw":20.657323},{"c":19.61,"h":20.75,"l":18.98,"n":3773,"o":20.57,"t":"2026-08-04T04:00:00Z","v":238795,"vw":19.733179},{"c":19.19,"h":19.68,"l":19,"n":2410,"o":19.64,"t":"2026-08-05T04:00:00Z","v":95182,"vw":19.242043},{"c":20.16,"h":20.3899,"l":19.4,"n":3187,"o":19.4,"t":"2026-08-06T04:00:00Z","v":193224,"vw":20.079636},{"c":21.42,"h":21.55,"l":20.09,"n":3478,"o":20.6,"t":"2026-08-07T04:00:00Z","v":183584,"vw":20.977104},{"c":20.68,"h":22.88,"l":20.61,"n":2940,"o":21.93,"t":"2026-08-10T04:00:00Z","v":126016,"vw":21.174782},{"c":21.23,"h":21.64,"l":20.54,"n":2029,"o":20.59,"t":"2026-08-11T04:00:00Z","v":114233,"vw":21.176624},{"c":22.03,"h":22.23,"l":20.4196,"n":2657,"o":21.23,"t":"2026-08-12T04:00:00Z","v":141069,"vw":21.606571},{"c":21.17,"h":22.4213,"l":21.035,"n":2272,"o":22.05,"t":"2026-08-13T04:00:00Z","v":102083,"vw":21.370987},{"c":21.5,"h":21.98,"l":21.035,"n":2705,"o":21.17,"t":"2026-08-14T04:00:00Z","v":124990,"vw":21.64704},{"c":21.47,"h":21.99,"l":20.74,"n":2488,"o":21.21,"t":"2026-08-17T04:00:00Z","v":121249,"vw":21.466561},{"c":21.57,"h":21.98,"l":21.0936,"n":2959,"o":21.48,"t":"2026-08-18T04:00:00Z","v":87046,"vw":21.646604},{"c":21.26,"h":22.05,"l":21.25,"n":2510,"o":21.88,"t":"2026-08-19T04:00:00Z","v":80214,"vw":21.474874},{"c":21.34,"h":21.65,"l":21.1,"n":2305,"o":21.15,"t":"2026-08-20T04:00:00Z","v":89351,"vw":21.359002},{"c":21.78,"h":22.32,"l":21.0101,"n":5090,"o":21.38,"t":"2026-08-21T04:00:00Z","v":340429,"vw":21.678657},{"c":21.34,"h":22.525,"l":21.13,"n":1915,"o":22.35,"t":"2026-08-24T04:00:00Z","v":124780,"vw":21.850075},{"c":21.4,"h":21.9189,"l":21.35,"n":2253,"o":21.43,"t":"2026-08-25T04:00:00Z","v":73472,"vw":21.512596},{"c":21.68,"h":21.7999,"l":20.845,"n":2245,"o":21.29,"t":"2026-08-26T04:00:00Z","v":90168,"vw":21.428194},{"c":20.84,"h":21.97,"l":20.8,"n":3032,"o":21.51,"t":"2026-08-27T04:00:00Z","v":171488,"vw":21.123307},{"c":21.1,"h":21.44,"l":20.8,"n":2889,"o":20.95,"t":"2026-08-28T04:00:00Z","v":98958,"vw":21.16564},{"c":20.87,"h":21.3,"l":20.13,"n":2978,"o":20.97,"t":"2026-08-31T04:00:00Z","v":144629,"vw":20.738736},{"c":21.11,"h":21.44,"l":20.69,"n":3026,"o":20.69,"t":"2026-09-01T04:00:00Z","v":90133,"vw":21.119796},{"c":21.55,"h":21.66,"l":20.96,"n":1847,"o":21.06,"t":"2026-09-02T04:00:00Z","v":77554,"vw":21.455285},{"c":21,"h":21.56,"l":20.85,"n":1577,"o":21.56,"t":"2026-09-03T04:00:00Z","v":57737,"vw":21.13586},{"c":20.81,"h":21.5,"l":20.76,"n":2246,"o":21.01,"t":"2026-09-04T04:00:00Z","v":95573,"vw":20.896068},{"c":21.04,"h":21.205,"l":20.16,"n":2165,"o":20.58,"t":"2026-09-08T04:00:00Z","v":74851,"vw":20.877245},{"c":20.88,"h":21.31,"l":20.6913,"n":1584,"o":21.01,"t":"2026-09-09T04:00:00Z","v":70502,"vw":20.921893},{"c":20.99,"h":20.99,"l":20.575,"n":1607,"o":20.88,"t":"2026-09-10T04:00:00Z","v":48419,"vw":20.843876},{"c":20.86,"h":21.29,"l":20.73,"n":1351,"o":21.25,"t":"2026-09-11T04:00:00Z","v":70337,"vw":20.908509},{"c":21.19,"h":21.38,"l":20.81,"n":1769,"o":20.86,"t":"2026-09-14T04:00:00Z","v":49580,"vw":21.132553},{"c":20.91,"h":21.19,"l":20.635,"n":2160,"o":21.19,"t":"2026-09-15T04:00:00Z","v":81749,"vw":20.833872},{"c":20.84,"h":21.16,"l":20.755,"n":1570,"o":20.79,"t":"2026-09-16T04:00:00Z","v":50530,"vw":20.869426},{"c":21.03,"h":21.32,"l":20.89,"n":1451,"o":21.04,"t":"2026-09-17T04:00:00Z","v":47710,"vw":21.039674},{"c":20.81,"h":21.05,"l":20.545,"n":1421,"o":21.03,"t":"2026-09-18T04:00:00Z","v":118458,"vw":20.81622},{"c":20.7,"h":21.1421,"l":20.45,"n":1864,"o":20.81,"t":"2026-09-21T04:00:00Z","v":83539,"vw":20.685616},{"c":20.89,"h":21.0499,"l":20.595,"n":1642,"o":20.92,"t":"2026-09-22T04:00:00Z","v":45281,"vw":20.864669},{"c":20.375,"h":20.71,"l":20.22,"n":1224,"o":20.71,"t":"2026-09-23T04:00:00Z","v":61989,"vw":20.38244},{"c":20.23,"h":20.635,"l":20,"n":1723,"o":20.26,"t":"2026-09-24T04:00:00Z","v":87990,"vw":20.259544},{"c":20.37,"h":20.82,"l":20.1301,"n":1712,"o":20.23,"t":"2026-09-25T04:00:00Z","v":58172,"vw":20.414047},{"c":20.68,"h":20.94,"l":20.37,"n":2824,"o":20.72,"t":"2026-09-28T04:00:00Z","v":144728,"vw":20.697688},{"c":19.945,"h":20.67,"l":19.64,"n":4094,"o":20.67,"t":"2026-09-29T04:00:00Z","v":151394,"vw":19.947995},{"c":19.66,"h":20.41,"l":19.64,"n":2277,"o":19.93,"t":"2026-09-30T04:00:00Z","v":72134,"vw":19.778356},{"c":19.36,"h":19.9699,"l":19.09,"n":3446,"o":19.55,"t":"2026-10-01T04:00:00Z","v":111925,"vw":19.321311},{"c":19.1,"h":19.47,"l":19.01,"n":2466,"o":19.41,"t":"2026-10-02T04:00:00Z","v":92274,"vw":19.201232},{"c":19.73,"h":19.88,"l":19.07,"n":4121,"o":19.18,"t":"2026-10-05T04:00:00Z","v":122293,"vw":19.630518},{"c":19.12,"h":19.8,"l":19.05,"n":2842,"o":19.73,"t":"2026-10-06T04:00:00Z","v":64752,"vw":19.194685},{"c":19.53,"h":19.63,"l":18.11,"n":4098,"o":19.01,"t":"2026-10-07T04:00:00Z","v":182666,"vw":19.445024},{"c":19.23,"h":19.39,"l":18.9,"n":3201,"o":19.39,"t":"2026-10-08T04:00:00Z","v":126521,"vw":19.175378},{"c":19.58,"h":19.95,"l":19.24,"n":2726,"o":19.24,"t":"2026-10-09T04:00:00Z","v":88597,"vw":19.661059},{"c":20.47,"h":20.69,"l":19.325,"n":3052,"o":19.53,"t":"2026-10-12T04:00:00Z","v":152646,"vw":20.30322},{"c":20.53,"h":20.77,"l":20,"n":2353,"o":20.47,"t":"2026-10-13T04:00:00Z","v":96195,"vw":20.533645},{"c":20.25,"h":20.61,"l":20.12,"n":2459,"o":20.34,"t":"2026-10-14T04:00:00Z","v":93567,"vw":20.289788},{"c":20.69,"h":20.91,"l":20.31,"n":2206,"o":20.41,"t":"2026-10-15T04:00:00Z","v":84772,"vw":20.734204},{"c":19.98,"h":20.75,"l":19.84,"n":1901,"o":20.73,"t":"2026-10-16T04:00:00Z","v":81917,"vw":20.077046},{"c":20.22,"h":20.53,"l":19.87,"n":1830,"o":19.94,"t":"2026-10-19T04:00:00Z","v":66544,"vw":20.235801},{"c":20.44,"h":20.63,"l":20.11,"n":1487,"o":20.22,"t":"2026-10-20T04:00:00Z","v":362965,"vw":20.464998},{"c":20.6,"h":20.61,"l":20.22,"n":1729,"o":20.48,"t":"2026-10-21T04:00:00Z","v":51299,"vw":20.540418},{"c":20.59,"h":20.76,"l":20.1111,"n":71,"o":20.38,"t":"2026-10-22T04:00:00Z","v":10976,"vw":20.471064}],"volatilityBars":[{"c":20.795,"h":21.1421,"l":20.795,"n":44,"o":20.81,"t":"2026-09-21T13:30:00Z","v":4388,"vw":20.820934},{"c":20.705,"h":20.705,"l":20.63,"n":7,"o":20.63,"t":"2026-09-21T13:45:00Z","v":310,"vw":20.6675},{"c":20.65,"h":20.685,"l":20.61,"n":52,"o":20.68,"t":"2026-09-21T14:00:00Z","v":2443,"vw":20.662144},{"c":20.735,"h":20.735,"l":20.735,"n":5,"o":20.735,"t":"2026-09-21T14:15:00Z","v":215,"vw":20.735},{"c":20.74,"h":20.74,"l":20.63,"n":8,"o":20.63,"t":"2026-09-21T14:30:00Z","v":862,"vw":20.684047},{"c":20.75,"h":20.75,"l":20.75,"n":7,"o":20.75,"t":"2026-09-21T14:45:00Z","v":209,"vw":20.75},{"c":20.9407,"h":20.9407,"l":20.83,"n":19,"o":20.83,"t":"2026-09-21T15:00:00Z","v":856,"vw":20.87466},{"c":20.97,"h":20.97,"l":20.96,"n":25,"o":20.97,"t":"2026-09-21T15:30:00Z","v":796,"vw":20.966667},{"c":20.91,"h":20.91,"l":20.91,"n":4,"o":20.91,"t":"2026-09-21T16:00:00Z","v":403,"vw":20.91},{"c":20.72,"h":20.75,"l":20.72,"n":39,"o":20.75,"t":"2026-09-21T16:15:00Z","v":1088,"vw":20.73},{"c":20.675,"h":20.68,"l":20.65,"n":92,"o":20.65,"t":"2026-09-21T16:30:00Z","v":886,"vw":20.664412},{"c":20.6001,"h":20.65,"l":20.57,"n":39,"o":20.63,"t":"2026-09-21T16:45:00Z","v":1442,"vw":20.614558},{"c":20.535,"h":20.535,"l":20.535,"n":2,"o":20.535,"t":"2026-09-21T17:00:00Z","v":101,"vw":20.535},{"c":20.53,"h":20.53,"l":20.48,"n":27,"o":20.51,"t":"2026-09-21T17:15:00Z","v":1073,"vw":20.509495},{"c":20.55,"h":20.55,"l":20.45,"n":17,"o":20.45,"t":"2026-09-21T17:30:00Z","v":781,"vw":20.485294},{"c":20.55,"h":20.55,"l":20.47,"n":35,"o":20.47,"t":"2026-09-21T17:45:00Z","v":1343,"vw":20.499709},{"c":20.525,"h":20.57,"l":20.49,"n":54,"o":20.54,"t":"2026-09-21T18:00:00Z","v":2502,"vw":20.518433},{"c":20.58,"h":20.59,"l":20.525,"n":34,"o":20.525,"t":"2026-09-21T18:15:00Z","v":982,"vw":20.569873},{"c":20.635,"h":20.695,"l":20.58,"n":66,"o":20.695,"t":"2026-09-21T18:30:00Z","v":3468,"vw":20.631577},{"c":20.64,"h":20.69,"l":20.64,"n":67,"o":20.67,"t":"2026-09-21T18:45:00Z","v":1843,"vw":20.663},{"c":20.56,"h":20.621,"l":20.56,"n":39,"o":20.621,"t":"2026-09-21T19:15:00Z","v":1053,"vw":20.599018},{"c":20.64,"h":20.65,"l":20.595,"n":56,"o":20.595,"t":"2026-09-21T19:30:00Z","v":1874,"vw":20.631475},{"c":20.68,"h":20.72,"l":20.58,"n":310,"o":20.59,"t":"2026-09-21T19:45:00Z","v":11979,"vw":20.671151},{"c":20.7,"h":20.7,"l":20.7,"n":6,"o":20.7,"t":"2026-09-21T20:00:00Z","v":22787,"vw":20.7},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-09-22T13:00:00Z","v":197,"vw":20.75},{"c":20.815,"h":20.93,"l":20.76,"n":42,"o":20.92,"t":"2026-09-22T13:30:00Z","v":1543,"vw":20.873581},{"c":20.955,"h":20.955,"l":20.76,"n":13,"o":20.76,"t":"2026-09-22T14:15:00Z","v":545,"vw":20.825586},{"c":20.595,"h":20.94,"l":20.595,"n":3,"o":20.94,"t":"2026-09-22T14:30:00Z","v":350,"vw":20.787143},{"c":20.81,"h":20.81,"l":20.72,"n":18,"o":20.72,"t":"2026-09-22T14:45:00Z","v":726,"vw":20.748704},{"c":20.935,"h":20.98,"l":20.81,"n":42,"o":20.84,"t":"2026-09-22T15:15:00Z","v":1760,"vw":20.900693},{"c":20.91,"h":20.93,"l":20.91,"n":23,"o":20.93,"t":"2026-09-22T15:45:00Z","v":523,"vw":20.923056},{"c":20.9,"h":20.93,"l":20.9,"n":25,"o":20.93,"t":"2026-09-22T16:00:00Z","v":495,"vw":20.915},{"c":20.91,"h":20.91,"l":20.88,"n":25,"o":20.89,"t":"2026-09-22T16:15:00Z","v":998,"vw":20.89625},{"c":21,"h":21,"l":20.96,"n":22,"o":20.96,"t":"2026-09-22T16:30:00Z","v":562,"vw":20.98},{"c":20.96,"h":20.96,"l":20.96,"n":12,"o":20.96,"t":"2026-09-22T16:45:00Z","v":163,"vw":20.96},{"c":20.945,"h":21.0499,"l":20.91,"n":25,"o":20.98,"t":"2026-09-22T17:00:00Z","v":955,"vw":20.965978},{"c":20.935,"h":20.935,"l":20.935,"n":2,"o":20.935,"t":"2026-09-22T17:15:00Z","v":101,"vw":20.935},{"c":20.815,"h":20.91,"l":20.8,"n":49,"o":20.895,"t":"2026-09-22T17:30:00Z","v":1416,"vw":20.8575},{"c":20.82,"h":20.82,"l":20.82,"n":24,"o":20.82,"t":"2026-09-22T17:45:00Z","v":350,"vw":20.82},{"c":20.92,"h":20.96,"l":20.91,"n":58,"o":20.91,"t":"2026-09-22T18:00:00Z","v":1796,"vw":20.929655},{"c":21.01,"h":21.01,"l":21.01,"n":2,"o":21.01,"t":"2026-09-22T18:15:00Z","v":109,"vw":21.01},{"c":21.025,"h":21.025,"l":21.015,"n":2,"o":21.015,"t":"2026-09-22T18:30:00Z","v":200,"vw":21.02},{"c":20.905,"h":20.995,"l":20.905,"n":12,"o":20.995,"t":"2026-09-22T18:45:00Z","v":999,"vw":20.946042},{"c":21,"h":21,"l":21,"n":5,"o":21,"t":"2026-09-22T19:00:00Z","v":115,"vw":21},{"c":20.87,"h":20.925,"l":20.72,"n":162,"o":20.925,"t":"2026-09-22T19:15:00Z","v":6710,"vw":20.766459},{"c":20.86,"h":20.88,"l":20.83,"n":57,"o":20.83,"t":"2026-09-22T19:30:00Z","v":961,"vw":20.842739},{"c":20.9,"h":20.905,"l":20.79,"n":294,"o":20.85,"t":"2026-09-22T19:45:00Z","v":8482,"vw":20.858503},{"c":20.89,"h":20.89,"l":20.89,"n":12,"o":20.89,"t":"2026-09-22T20:00:00Z","v":8852,"vw":20.89},{"c":20.7,"h":20.71,"l":20.7,"n":15,"o":20.71,"t":"2026-09-23T13:30:00Z","v":1181,"vw":20.709006},{"c":20.475,"h":20.61,"l":20.475,"n":33,"o":20.6,"t":"2026-09-23T13:45:00Z","v":1892,"vw":20.561128},{"c":20.48,"h":20.625,"l":20.48,"n":20,"o":20.62,"t":"2026-09-23T14:00:00Z","v":702,"vw":20.559},{"c":20.455,"h":20.455,"l":20.41,"n":20,"o":20.43,"t":"2026-09-23T14:30:00Z","v":725,"vw":20.43125},{"c":20.33,"h":20.38,"l":20.32,"n":45,"o":20.34,"t":"2026-09-23T15:00:00Z","v":3276,"vw":20.33706},{"c":20.41,"h":20.5,"l":20.38,"n":43,"o":20.38,"t":"2026-09-23T15:15:00Z","v":1592,"vw":20.427672},{"c":20.455,"h":20.455,"l":20.455,"n":1,"o":20.455,"t":"2026-09-23T15:30:00Z","v":100,"vw":20.455},{"c":20.2601,"h":20.44,"l":20.2601,"n":32,"o":20.4,"t":"2026-09-23T15:45:00Z","v":4019,"vw":20.385519},{"c":20.355,"h":20.41,"l":20.355,"n":4,"o":20.355,"t":"2026-09-23T16:00:00Z","v":363,"vw":20.371768},{"c":20.355,"h":20.355,"l":20.355,"n":2,"o":20.355,"t":"2026-09-23T16:15:00Z","v":106,"vw":20.355},{"c":20.36,"h":20.4299,"l":20.35,"n":12,"o":20.4299,"t":"2026-09-23T16:30:00Z","v":888,"vw":20.38862},{"c":20.35,"h":20.39,"l":20.28,"n":50,"o":20.28,"t":"2026-09-23T16:45:00Z","v":1862,"vw":20.343044},{"c":20.26,"h":20.335,"l":20.22,"n":52,"o":20.335,"t":"2026-09-23T17:00:00Z","v":2754,"vw":20.270453},{"c":20.365,"h":20.365,"l":20.27,"n":26,"o":20.27,"t":"2026-09-23T17:15:00Z","v":2275,"vw":20.310497},{"c":20.37,"h":20.37,"l":20.37,"n":1,"o":20.37,"t":"2026-09-23T17:30:00Z","v":100,"vw":20.37},{"c":20.42,"h":20.42,"l":20.37,"n":30,"o":20.41,"t":"2026-09-23T17:45:00Z","v":1344,"vw":20.410127},{"c":20.375,"h":20.4,"l":20.375,"n":4,"o":20.4,"t":"2026-09-23T18:15:00Z","v":1124,"vw":20.397727},{"c":20.41,"h":20.42,"l":20.3471,"n":13,"o":20.3471,"t":"2026-09-23T18:30:00Z","v":760,"vw":20.377245},{"c":20.42,"h":20.42,"l":20.42,"n":3,"o":20.42,"t":"2026-09-23T18:45:00Z","v":146,"vw":20.42},{"c":20.41,"h":20.435,"l":20.365,"n":60,"o":20.435,"t":"2026-09-23T19:00:00Z","v":1987,"vw":20.406111},{"c":20.4,"h":20.415,"l":20.355,"n":36,"o":20.415,"t":"2026-09-23T19:15:00Z","v":2025,"vw":20.383108},{"c":20.27,"h":20.39,"l":20.27,"n":40,"o":20.39,"t":"2026-09-23T19:30:00Z","v":8972,"vw":20.385704},{"c":20.45,"h":20.45,"l":20.245,"n":189,"o":20.26,"t":"2026-09-23T19:45:00Z","v":9220,"vw":20.345992},{"c":20.375,"h":20.375,"l":20.375,"n":13,"o":20.375,"t":"2026-09-23T20:00:00Z","v":8673,"vw":20.375},{"c":20.625,"h":20.635,"l":20.26,"n":111,"o":20.26,"t":"2026-09-24T13:30:00Z","v":4824,"vw":20.440646},{"c":20.2568,"h":20.2568,"l":20.2568,"n":6,"o":20.2568,"t":"2026-09-24T14:00:00Z","v":162,"vw":20.2568},{"c":20.27,"h":20.27,"l":20.27,"n":4,"o":20.27,"t":"2026-09-24T14:15:00Z","v":112,"vw":20.27},{"c":20.475,"h":20.475,"l":20.475,"n":5,"o":20.475,"t":"2026-09-24T14:30:00Z","v":142,"vw":20.475},{"c":20.27,"h":20.27,"l":20.27,"n":7,"o":20.27,"t":"2026-09-24T14:45:00Z","v":242,"vw":20.27},{"c":20.29,"h":20.29,"l":20.29,"n":3,"o":20.29,"t":"2026-09-24T15:00:00Z","v":185,"vw":20.29},{"c":20.09,"h":20.32,"l":20,"n":77,"o":20.32,"t":"2026-09-24T15:15:00Z","v":4185,"vw":20.201833},{"c":20.17,"h":20.295,"l":20.125,"n":61,"o":20.125,"t":"2026-09-24T15:30:00Z","v":3108,"vw":20.179091},{"c":20.29,"h":20.29,"l":20.215,"n":9,"o":20.215,"t":"2026-09-24T15:45:00Z","v":340,"vw":20.24},{"c":20.26,"h":20.33,"l":20.26,"n":40,"o":20.3,"t":"2026-09-24T16:00:00Z","v":1379,"vw":20.3},{"c":20.37,"h":20.37,"l":20.34,"n":34,"o":20.34,"t":"2026-09-24T16:15:00Z","v":668,"vw":20.3625},{"c":20.35,"h":20.35,"l":20.35,"n":2,"o":20.35,"t":"2026-09-24T16:30:00Z","v":101,"vw":20.35},{"c":20.325,"h":20.325,"l":20.325,"n":4,"o":20.325,"t":"2026-09-24T18:00:00Z","v":116,"vw":20.325},{"c":20.325,"h":20.41,"l":20.325,"n":28,"o":20.39,"t":"2026-09-24T18:15:00Z","v":1458,"vw":20.378636},{"c":20.33,"h":20.33,"l":20.295,"n":15,"o":20.3,"t":"2026-09-24T18:30:00Z","v":796,"vw":20.310934},{"c":20.32,"h":20.32,"l":20.32,"n":3,"o":20.32,"t":"2026-09-24T18:45:00Z","v":158,"vw":20.32},{"c":20.31,"h":20.3999,"l":20.3,"n":43,"o":20.3999,"t":"2026-09-24T19:00:00Z","v":2021,"vw":20.321424},{"c":20.335,"h":20.36,"l":20.27,"n":66,"o":20.27,"t":"2026-09-24T19:15:00Z","v":4775,"vw":20.290028},{"c":20.3,"h":20.4,"l":20.29,"n":69,"o":20.34,"t":"2026-09-24T19:30:00Z","v":2628,"vw":20.339643},{"c":20.24,"h":20.295,"l":20.2,"n":465,"o":20.25,"t":"2026-09-24T19:45:00Z","v":22504,"vw":20.24915},{"c":20.23,"h":20.23,"l":20.23,"n":13,"o":20.23,"t":"2026-09-24T20:00:00Z","v":17131,"vw":20.23},{"c":20.23,"h":20.23,"l":20.23,"n":8,"o":20.23,"t":"2026-09-25T13:30:00Z","v":1248,"vw":20.23},{"c":20.28,"h":20.28,"l":20.22,"n":13,"o":20.22,"t":"2026-09-25T13:45:00Z","v":395,"vw":20.25},{"c":20.26,"h":20.27,"l":20.1301,"n":14,"o":20.27,"t":"2026-09-25T14:00:00Z","v":987,"vw":20.183442},{"c":20.25,"h":20.25,"l":20.25,"n":6,"o":20.25,"t":"2026-09-25T14:15:00Z","v":166,"vw":20.25},{"c":20.47,"h":20.47,"l":20.245,"n":33,"o":20.28,"t":"2026-09-25T14:30:00Z","v":1608,"vw":20.350454},{"c":20.68,"h":20.725,"l":20.465,"n":30,"o":20.465,"t":"2026-09-25T15:00:00Z","v":1419,"vw":20.625202},{"c":20.725,"h":20.725,"l":20.59,"n":4,"o":20.59,"t":"2026-09-25T15:15:00Z","v":530,"vw":20.617},{"c":20.72,"h":20.72,"l":20.72,"n":8,"o":20.72,"t":"2026-09-25T15:30:00Z","v":268,"vw":20.72},{"c":20.735,"h":20.82,"l":20.735,"n":41,"o":20.81,"t":"2026-09-25T16:00:00Z","v":1589,"vw":20.782097},{"c":20.735,"h":20.735,"l":20.735,"n":3,"o":20.735,"t":"2026-09-25T16:15:00Z","v":111,"vw":20.735},{"c":20.66,"h":20.66,"l":20.66,"n":13,"o":20.66,"t":"2026-09-25T16:30:00Z","v":203,"vw":20.66},{"c":20.66,"h":20.66,"l":20.66,"n":4,"o":20.66,"t":"2026-09-25T17:15:00Z","v":188,"vw":20.66},{"c":20.55,"h":20.61,"l":20.54,"n":31,"o":20.61,"t":"2026-09-25T17:30:00Z","v":945,"vw":20.572},{"c":20.5,"h":20.515,"l":20.4,"n":31,"o":20.49,"t":"2026-09-25T17:45:00Z","v":1721,"vw":20.438773},{"c":20.45,"h":20.46,"l":20.43,"n":51,"o":20.46,"t":"2026-09-25T18:00:00Z","v":1560,"vw":20.449317},{"c":20.52,"h":20.52,"l":20.5,"n":33,"o":20.51,"t":"2026-09-25T18:15:00Z","v":1142,"vw":20.504559},{"c":20.475,"h":20.52,"l":20.445,"n":37,"o":20.46,"t":"2026-09-25T18:30:00Z","v":1262,"vw":20.470625},{"c":20.48,"h":20.48,"l":20.48,"n":5,"o":20.48,"t":"2026-09-25T18:45:00Z","v":614,"vw":20.48},{"c":20.43,"h":20.48,"l":20.42,"n":41,"o":20.47,"t":"2026-09-25T19:00:00Z","v":2441,"vw":20.46116},{"c":20.4,"h":20.4,"l":20.4,"n":16,"o":20.4,"t":"2026-09-25T19:15:00Z","v":591,"vw":20.4},{"c":20.415,"h":20.455,"l":20.385,"n":132,"o":20.39,"t":"2026-09-25T19:30:00Z","v":4702,"vw":20.420849},{"c":20.4,"h":20.47,"l":20.39,"n":342,"o":20.41,"t":"2026-09-25T19:45:00Z","v":9956,"vw":20.413979},{"c":20.37,"h":20.37,"l":20.37,"n":14,"o":20.37,"t":"2026-09-25T20:00:00Z","v":15214,"vw":20.37},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-09-25T23:15:00Z","v":499,"vw":20.3},{"c":20.37,"h":20.72,"l":20.37,"n":35,"o":20.72,"t":"2026-09-28T13:30:00Z","v":1836,"vw":20.522157},{"c":20.525,"h":20.525,"l":20.525,"n":7,"o":20.525,"t":"2026-09-28T13:45:00Z","v":418,"vw":20.525},{"c":20.86,"h":20.92,"l":20.5,"n":114,"o":20.54,"t":"2026-09-28T14:00:00Z","v":4866,"vw":20.776235},{"c":20.91,"h":20.94,"l":20.75,"n":72,"o":20.78,"t":"2026-09-28T14:15:00Z","v":6992,"vw":20.815906},{"c":20.81,"h":20.865,"l":20.78,"n":30,"o":20.78,"t":"2026-09-28T14:30:00Z","v":2365,"vw":20.854255},{"c":20.875,"h":20.875,"l":20.81,"n":16,"o":20.81,"t":"2026-09-28T14:45:00Z","v":728,"vw":20.83},{"c":20.815,"h":20.9,"l":20.7,"n":63,"o":20.81,"t":"2026-09-28T15:00:00Z","v":3749,"vw":20.798685},{"c":20.825,"h":20.825,"l":20.75,"n":24,"o":20.75,"t":"2026-09-28T15:15:00Z","v":1795,"vw":20.810891},{"c":20.77,"h":20.9,"l":20.77,"n":60,"o":20.77,"t":"2026-09-28T15:30:00Z","v":5718,"vw":20.840533},{"c":20.767,"h":20.8,"l":20.7,"n":46,"o":20.78,"t":"2026-09-28T15:45:00Z","v":1392,"vw":20.766889},{"c":20.765,"h":20.765,"l":20.73,"n":16,"o":20.765,"t":"2026-09-28T16:00:00Z","v":516,"vw":20.75625},{"c":20.85,"h":20.85,"l":20.75,"n":49,"o":20.77,"t":"2026-09-28T16:15:00Z","v":1709,"vw":20.811111},{"c":20.79,"h":20.855,"l":20.79,"n":19,"o":20.855,"t":"2026-09-28T16:30:00Z","v":435,"vw":20.821667},{"c":20.75,"h":20.785,"l":20.7,"n":18,"o":20.7,"t":"2026-09-28T16:45:00Z","v":751,"vw":20.748571},{"c":20.83,"h":20.89,"l":20.74,"n":69,"o":20.75,"t":"2026-09-28T17:00:00Z","v":3004,"vw":20.817225},{"c":20.765,"h":20.82,"l":20.72,"n":29,"o":20.81,"t":"2026-09-28T17:15:00Z","v":1191,"vw":20.781},{"c":20.82,"h":20.84,"l":20.77,"n":52,"o":20.82,"t":"2026-09-28T17:30:00Z","v":3792,"vw":20.810934},{"c":20.78,"h":20.82,"l":20.78,"n":14,"o":20.82,"t":"2026-09-28T17:45:00Z","v":590,"vw":20.804018},{"c":20.815,"h":20.8476,"l":20.7743,"n":56,"o":20.835,"t":"2026-09-28T18:00:00Z","v":2275,"vw":20.810297},{"c":20.685,"h":20.785,"l":20.68,"n":61,"o":20.775,"t":"2026-09-28T18:15:00Z","v":2760,"vw":20.749778},{"c":20.77,"h":20.8,"l":20.65,"n":71,"o":20.65,"t":"2026-09-28T18:30:00Z","v":3414,"vw":20.752601},{"c":20.6501,"h":20.755,"l":20.64,"n":48,"o":20.73,"t":"2026-09-28T18:45:00Z","v":3190,"vw":20.675339},{"c":20.6,"h":20.695,"l":20.6,"n":18,"o":20.695,"t":"2026-09-28T19:00:00Z","v":516,"vw":20.644811},{"c":20.63,"h":20.71,"l":20.55,"n":199,"o":20.57,"t":"2026-09-28T19:15:00Z","v":14066,"vw":20.630488},{"c":20.54,"h":20.685,"l":20.395,"n":294,"o":20.685,"t":"2026-09-28T19:30:00Z","v":19187,"vw":20.532695},{"c":20.63,"h":20.87,"l":20.49,"n":612,"o":20.54,"t":"2026-09-28T19:45:00Z","v":26814,"vw":20.693774},{"c":20.68,"h":20.68,"l":20.68,"n":13,"o":20.68,"t":"2026-09-28T20:00:00Z","v":20827,"vw":20.68},{"c":20.4201,"h":20.67,"l":20.41,"n":59,"o":20.67,"t":"2026-09-29T13:30:00Z","v":3323,"vw":20.552483},{"c":20.45,"h":20.575,"l":20.45,"n":19,"o":20.575,"t":"2026-09-29T13:45:00Z","v":1885,"vw":20.489577},{"c":20.39,"h":20.42,"l":20.39,"n":46,"o":20.42,"t":"2026-09-29T14:00:00Z","v":2987,"vw":20.40168},{"c":20.2,"h":20.52,"l":19.9,"n":190,"o":20.52,"t":"2026-09-29T14:15:00Z","v":16472,"vw":20.058026},{"c":20.185,"h":20.205,"l":20.185,"n":17,"o":20.205,"t":"2026-09-29T14:30:00Z","v":494,"vw":20.195566},{"c":20.19,"h":20.32,"l":20.19,"n":80,"o":20.23,"t":"2026-09-29T14:45:00Z","v":2906,"vw":20.235375},{"c":20.25,"h":20.255,"l":20.165,"n":50,"o":20.195,"t":"2026-09-29T15:00:00Z","v":2696,"vw":20.221322},{"c":20.24,"h":20.24,"l":20.24,"n":12,"o":20.24,"t":"2026-09-29T15:15:00Z","v":254,"vw":20.24},{"c":20.27,"h":20.31,"l":20.26,"n":41,"o":20.31,"t":"2026-09-29T15:30:00Z","v":2159,"vw":20.295833},{"c":20.255,"h":20.255,"l":20.255,"n":2,"o":20.255,"t":"2026-09-29T15:45:00Z","v":144,"vw":20.255},{"c":20.19,"h":20.25,"l":20.19,"n":4,"o":20.25,"t":"2026-09-29T16:00:00Z","v":380,"vw":20.234127},{"c":19.99,"h":20.19,"l":19.99,"n":107,"o":20.19,"t":"2026-09-29T16:15:00Z","v":3807,"vw":20.057406},{"c":20.025,"h":20.025,"l":19.94,"n":156,"o":19.985,"t":"2026-09-29T16:30:00Z","v":4351,"vw":19.98081},{"c":19.955,"h":20.015,"l":19.95,"n":14,"o":20.015,"t":"2026-09-29T16:45:00Z","v":452,"vw":19.96875},{"c":19.99,"h":19.99,"l":19.94,"n":56,"o":19.955,"t":"2026-09-29T17:00:00Z","v":1730,"vw":19.970785},{"c":19.94,"h":19.94,"l":19.94,"n":8,"o":19.94,"t":"2026-09-29T17:30:00Z","v":242,"vw":19.94},{"c":19.97,"h":19.97,"l":19.94,"n":90,"o":19.94,"t":"2026-09-29T17:45:00Z","v":2590,"vw":19.960962},{"c":19.92,"h":20.02,"l":19.89,"n":194,"o":20,"t":"2026-09-29T18:00:00Z","v":9983,"vw":19.942966},{"c":19.91,"h":19.95,"l":19.905,"n":84,"o":19.92,"t":"2026-09-29T18:15:00Z","v":2092,"vw":19.918203},{"c":19.89,"h":20.04,"l":19.84,"n":231,"o":19.92,"t":"2026-09-29T18:30:00Z","v":8966,"vw":19.914709},{"c":19.815,"h":19.85,"l":19.77,"n":97,"o":19.84,"t":"2026-09-29T18:45:00Z","v":5248,"vw":19.809185},{"c":19.67,"h":19.86,"l":19.64,"n":346,"o":19.79,"t":"2026-09-29T19:00:00Z","v":19932,"vw":19.748112},{"c":19.74,"h":19.74,"l":19.675,"n":110,"o":19.68,"t":"2026-09-29T19:15:00Z","v":3602,"vw":19.703937},{"c":19.68,"h":19.715,"l":19.66,"n":187,"o":19.71,"t":"2026-09-29T19:30:00Z","v":3338,"vw":19.687809},{"c":19.93,"h":20.01,"l":19.64,"n":618,"o":19.69,"t":"2026-09-29T19:45:00Z","v":28887,"vw":19.795219},{"c":19.945,"h":19.945,"l":19.945,"n":7,"o":19.945,"t":"2026-09-29T20:00:00Z","v":13905,"vw":19.945},{"c":19.95,"h":19.95,"l":19.95,"n":1,"o":19.95,"t":"2026-09-29T21:45:00Z","v":240,"vw":19.95},{"c":20.14,"h":20.41,"l":19.93,"n":59,"o":19.93,"t":"2026-09-30T13:30:00Z","v":3600,"vw":20.061419},{"c":20.35,"h":20.39,"l":19.95,"n":27,"o":19.95,"t":"2026-09-30T13:45:00Z","v":1562,"vw":20.159243},{"c":20.1,"h":20.1,"l":20.03,"n":36,"o":20.05,"t":"2026-09-30T14:00:00Z","v":1817,"vw":20.047554},{"c":19.77,"h":19.97,"l":19.77,"n":40,"o":19.97,"t":"2026-09-30T14:15:00Z","v":1438,"vw":19.865714},{"c":19.965,"h":19.965,"l":19.75,"n":56,"o":19.76,"t":"2026-09-30T14:30:00Z","v":2228,"vw":19.857038},{"c":19.85,"h":19.87,"l":19.7601,"n":22,"o":19.87,"t":"2026-09-30T14:45:00Z","v":1616,"vw":19.783921},{"c":19.85,"h":19.885,"l":19.79,"n":22,"o":19.885,"t":"2026-09-30T15:00:00Z","v":1478,"vw":19.840673},{"c":19.88,"h":19.88,"l":19.84,"n":28,"o":19.84,"t":"2026-09-30T15:15:00Z","v":974,"vw":19.855037},{"c":19.85,"h":19.89,"l":19.82,"n":50,"o":19.89,"t":"2026-09-30T15:30:00Z","v":2064,"vw":19.847778},{"c":19.855,"h":19.89,"l":19.82,"n":12,"o":19.82,"t":"2026-09-30T15:45:00Z","v":965,"vw":19.867086},{"c":19.8548,"h":19.86,"l":19.81,"n":96,"o":19.86,"t":"2026-09-30T16:00:00Z","v":2175,"vw":19.842072},{"c":19.79,"h":19.82,"l":19.79,"n":7,"o":19.82,"t":"2026-09-30T16:15:00Z","v":369,"vw":19.802605},{"c":19.75,"h":19.775,"l":19.75,"n":16,"o":19.775,"t":"2026-09-30T16:30:00Z","v":717,"vw":19.758333},{"c":19.76,"h":19.775,"l":19.735,"n":18,"o":19.775,"t":"2026-09-30T16:45:00Z","v":579,"vw":19.761131},{"c":19.82,"h":19.82,"l":19.715,"n":47,"o":19.7456,"t":"2026-09-30T17:00:00Z","v":1908,"vw":19.760561},{"c":19.77,"h":19.81,"l":19.77,"n":25,"o":19.81,"t":"2026-09-30T17:15:00Z","v":944,"vw":19.794},{"c":19.83,"h":19.83,"l":19.825,"n":6,"o":19.825,"t":"2026-09-30T17:30:00Z","v":454,"vw":19.8275},{"c":19.775,"h":19.775,"l":19.775,"n":13,"o":19.775,"t":"2026-09-30T17:45:00Z","v":226,"vw":19.775},{"c":19.83,"h":19.83,"l":19.76,"n":90,"o":19.77,"t":"2026-09-30T18:00:00Z","v":2739,"vw":19.796711},{"c":19.85,"h":19.85,"l":19.85,"n":8,"o":19.85,"t":"2026-09-30T18:30:00Z","v":242,"vw":19.85},{"c":19.78,"h":19.815,"l":19.715,"n":43,"o":19.815,"t":"2026-09-30T18:45:00Z","v":1709,"vw":19.762},{"c":19.8,"h":19.8,"l":19.78,"n":20,"o":19.78,"t":"2026-09-30T19:00:00Z","v":660,"vw":19.792218},{"c":19.75,"h":19.78,"l":19.74,"n":27,"o":19.74,"t":"2026-09-30T19:15:00Z","v":809,"vw":19.7625},{"c":19.775,"h":19.81,"l":19.75,"n":55,"o":19.81,"t":"2026-09-30T19:30:00Z","v":1890,"vw":19.788039},{"c":19.64,"h":19.75,"l":19.64,"n":290,"o":19.75,"t":"2026-09-30T19:45:00Z","v":8304,"vw":19.669333},{"c":19.66,"h":19.66,"l":19.66,"n":13,"o":19.66,"t":"2026-09-30T20:00:00Z","v":13949,"vw":19.66},{"c":19.27,"h":19.9699,"l":19.235,"n":240,"o":19.55,"t":"2026-10-01T13:30:00Z","v":14605,"vw":19.493804},{"c":19.17,"h":19.32,"l":19.17,"n":32,"o":19.28,"t":"2026-10-01T13:45:00Z","v":3920,"vw":19.1951},{"c":19.13,"h":19.13,"l":19.13,"n":37,"o":19.13,"t":"2026-10-01T14:00:00Z","v":1292,"vw":19.13},{"c":19.34,"h":19.34,"l":19.11,"n":73,"o":19.1606,"t":"2026-10-01T14:15:00Z","v":3399,"vw":19.211151},{"c":19.25,"h":19.25,"l":19.12,"n":120,"o":19.19,"t":"2026-10-01T14:45:00Z","v":4277,"vw":19.204935},{"c":19.235,"h":19.27,"l":19.235,"n":27,"o":19.27,"t":"2026-10-01T15:00:00Z","v":666,"vw":19.242},{"c":19.1,"h":19.29,"l":19.09,"n":113,"o":19.24,"t":"2026-10-01T15:15:00Z","v":5183,"vw":19.165218},{"c":19.215,"h":19.2188,"l":19.11,"n":44,"o":19.11,"t":"2026-10-01T15:30:00Z","v":1771,"vw":19.164262},{"c":19.205,"h":19.22,"l":19.205,"n":11,"o":19.22,"t":"2026-10-01T15:45:00Z","v":520,"vw":19.211912},{"c":19.19,"h":19.22,"l":19.165,"n":165,"o":19.18,"t":"2026-10-01T16:00:00Z","v":6027,"vw":19.183576},{"c":19.265,"h":19.28,"l":19.24,"n":66,"o":19.24,"t":"2026-10-01T16:15:00Z","v":2020,"vw":19.253258},{"c":19.3,"h":19.3,"l":19.28,"n":31,"o":19.28,"t":"2026-10-01T16:30:00Z","v":2882,"vw":19.297115},{"c":19.31,"h":19.33,"l":19.28,"n":55,"o":19.33,"t":"2026-10-01T16:45:00Z","v":2223,"vw":19.313333},{"c":19.37,"h":19.37,"l":19.32,"n":49,"o":19.32,"t":"2026-10-01T17:00:00Z","v":2016,"vw":19.357115},{"c":19.41,"h":19.41,"l":19.36,"n":77,"o":19.36,"t":"2026-10-01T17:15:00Z","v":1794,"vw":19.382857},{"c":19.405,"h":19.41,"l":19.405,"n":24,"o":19.41,"t":"2026-10-01T17:30:00Z","v":883,"vw":19.406071},{"c":19.285,"h":19.41,"l":19.24,"n":78,"o":19.39,"t":"2026-10-01T17:45:00Z","v":2291,"vw":19.322547},{"c":19.21,"h":19.21,"l":19.21,"n":7,"o":19.21,"t":"2026-10-01T18:00:00Z","v":108,"vw":19.21},{"c":19.35,"h":19.35,"l":19.245,"n":82,"o":19.245,"t":"2026-10-01T18:15:00Z","v":4001,"vw":19.290539},{"c":19.32,"h":19.39,"l":19.32,"n":38,"o":19.355,"t":"2026-10-01T18:30:00Z","v":1443,"vw":19.366667},{"c":19.31,"h":19.35,"l":19.25,"n":16,"o":19.35,"t":"2026-10-01T18:45:00Z","v":1503,"vw":19.340325},{"c":19.3,"h":19.31,"l":19.28,"n":62,"o":19.3,"t":"2026-10-01T19:00:00Z","v":2092,"vw":19.294992},{"c":19.335,"h":19.335,"l":19.3,"n":63,"o":19.3,"t":"2026-10-01T19:15:00Z","v":2602,"vw":19.320868},{"c":19.305,"h":19.325,"l":19.27,"n":44,"o":19.325,"t":"2026-10-01T19:30:00Z","v":1359,"vw":19.294286},{"c":19.35,"h":19.4,"l":19.29,"n":432,"o":19.29,"t":"2026-10-01T19:45:00Z","v":15040,"vw":19.347391},{"c":19.36,"h":19.36,"l":19.36,"n":10,"o":19.36,"t":"2026-10-01T20:00:00Z","v":14453,"vw":19.36},{"c":19.36,"h":19.36,"l":19.36,"n":2,"o":19.36,"t":"2026-10-02T11:00:00Z","v":309,"vw":19.36},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-10-02T13:00:00Z","v":547,"vw":19.36},{"c":19.465,"h":19.465,"l":19.1166,"n":14,"o":19.41,"t":"2026-10-02T13:30:00Z","v":3390,"vw":19.402335},{"c":19.28,"h":19.29,"l":19.28,"n":6,"o":19.29,"t":"2026-10-02T13:45:00Z","v":332,"vw":19.285},{"c":19.215,"h":19.255,"l":19.215,"n":17,"o":19.25,"t":"2026-10-02T14:00:00Z","v":442,"vw":19.238438},{"c":19.4,"h":19.415,"l":19.215,"n":37,"o":19.35,"t":"2026-10-02T14:15:00Z","v":3373,"vw":19.364694},{"c":19.44,"h":19.44,"l":19.33,"n":45,"o":19.33,"t":"2026-10-02T14:30:00Z","v":2244,"vw":19.352962},{"c":19.445,"h":19.47,"l":19.3251,"n":66,"o":19.455,"t":"2026-10-02T14:45:00Z","v":3978,"vw":19.434395},{"c":19.315,"h":19.33,"l":19.2448,"n":59,"o":19.33,"t":"2026-10-02T15:00:00Z","v":1432,"vw":19.293289},{"c":19.34,"h":19.34,"l":19.28,"n":37,"o":19.28,"t":"2026-10-02T15:15:00Z","v":913,"vw":19.314409},{"c":19.415,"h":19.415,"l":19.37,"n":30,"o":19.37,"t":"2026-10-02T15:30:00Z","v":1977,"vw":19.408682},{"c":19.18,"h":19.3,"l":19.18,"n":39,"o":19.3,"t":"2026-10-02T15:45:00Z","v":947,"vw":19.250476},{"c":19.165,"h":19.18,"l":19.165,"n":5,"o":19.18,"t":"2026-10-02T16:00:00Z","v":227,"vw":19.1725},{"c":19.25,"h":19.25,"l":19.16,"n":30,"o":19.16,"t":"2026-10-02T16:15:00Z","v":1164,"vw":19.195},{"c":19.335,"h":19.35,"l":19.315,"n":22,"o":19.315,"t":"2026-10-02T16:30:00Z","v":683,"vw":19.32875},{"c":19.335,"h":19.335,"l":19.335,"n":3,"o":19.335,"t":"2026-10-02T16:45:00Z","v":104,"vw":19.335},{"c":19.3,"h":19.335,"l":19.29,"n":36,"o":19.335,"t":"2026-10-02T17:00:00Z","v":1127,"vw":19.306429},{"c":19.215,"h":19.3,"l":19.21,"n":141,"o":19.28,"t":"2026-10-02T17:15:00Z","v":9599,"vw":19.257185},{"c":19.29,"h":19.29,"l":19.215,"n":40,"o":19.215,"t":"2026-10-02T17:30:00Z","v":1990,"vw":19.240667},{"c":19.24,"h":19.3,"l":19.15,"n":37,"o":19.3,"t":"2026-10-02T17:45:00Z","v":2522,"vw":19.218967},{"c":19.155,"h":19.2099,"l":19.155,"n":7,"o":19.155,"t":"2026-10-02T18:00:00Z","v":827,"vw":19.189839},{"c":19.15,"h":19.16,"l":19.15,"n":16,"o":19.16,"t":"2026-10-02T18:15:00Z","v":612,"vw":19.1575},{"c":19.17,"h":19.19,"l":19.15,"n":48,"o":19.165,"t":"2026-10-02T18:30:00Z","v":1751,"vw":19.166439},{"c":19.15,"h":19.2,"l":19.15,"n":18,"o":19.18,"t":"2026-10-02T18:45:00Z","v":954,"vw":19.183125},{"c":19.135,"h":19.15,"l":19.135,"n":40,"o":19.14,"t":"2026-10-02T19:00:00Z","v":1005,"vw":19.142},{"c":19.12,"h":19.18,"l":19.12,"n":49,"o":19.135,"t":"2026-10-02T19:15:00Z","v":1728,"vw":19.148191},{"c":19.12,"h":19.16,"l":19.0456,"n":148,"o":19.125,"t":"2026-10-02T19:30:00Z","v":4784,"vw":19.100378},{"c":19.15,"h":19.16,"l":19.01,"n":312,"o":19.08,"t":"2026-10-02T19:45:00Z","v":12271,"vw":19.103421},{"c":19.1,"h":19.1,"l":19.1,"n":5,"o":19.1,"t":"2026-10-02T20:00:00Z","v":20049,"vw":19.1},{"c":19.22,"h":19.22,"l":19.22,"n":1,"o":19.22,"t":"2026-10-05T11:00:00Z","v":120,"vw":19.22},{"c":19.205,"h":19.25,"l":19.18,"n":29,"o":19.18,"t":"2026-10-05T13:30:00Z","v":2816,"vw":19.186647},{"c":19.09,"h":19.13,"l":19.07,"n":53,"o":19.12,"t":"2026-10-05T13:45:00Z","v":3023,"vw":19.102938},{"c":19.24,"h":19.24,"l":19.235,"n":27,"o":19.235,"t":"2026-10-05T14:00:00Z","v":1151,"vw":19.235525},{"c":19.57,"h":19.57,"l":19.33,"n":49,"o":19.35,"t":"2026-10-05T14:15:00Z","v":1220,"vw":19.385821},{"c":19.34,"h":19.57,"l":19.2191,"n":43,"o":19.51,"t":"2026-10-05T14:30:00Z","v":1008,"vw":19.435034},{"c":19.44,"h":19.5,"l":19.29,"n":44,"o":19.5,"t":"2026-10-05T14:45:00Z","v":1358,"vw":19.4},{"c":19.33,"h":19.44,"l":19.33,"n":65,"o":19.44,"t":"2026-10-05T15:00:00Z","v":2142,"vw":19.402353},{"c":19.5899,"h":19.5899,"l":19.42,"n":52,"o":19.42,"t":"2026-10-05T15:15:00Z","v":1994,"vw":19.560393},{"c":19.63,"h":19.63,"l":19.47,"n":130,"o":19.58,"t":"2026-10-05T15:30:00Z","v":2863,"vw":19.554642},{"c":19.69,"h":19.69,"l":19.6,"n":28,"o":19.66,"t":"2026-10-05T15:45:00Z","v":638,"vw":19.658},{"c":19.73,"h":19.75,"l":19.65,"n":68,"o":19.65,"t":"2026-10-05T16:00:00Z","v":1673,"vw":19.700476},{"c":19.8,"h":19.85,"l":19.725,"n":136,"o":19.76,"t":"2026-10-05T16:15:00Z","v":6207,"vw":19.768943},{"c":19.83,"h":19.83,"l":19.75,"n":121,"o":19.76,"t":"2026-10-05T16:30:00Z","v":2898,"vw":19.781566},{"c":19.78,"h":19.88,"l":19.76,"n":88,"o":19.88,"t":"2026-10-05T16:45:00Z","v":2666,"vw":19.810745},{"c":19.745,"h":19.78,"l":19.67,"n":32,"o":19.78,"t":"2026-10-05T17:00:00Z","v":1366,"vw":19.754554},{"c":19.81,"h":19.81,"l":19.68,"n":13,"o":19.68,"t":"2026-10-05T17:15:00Z","v":234,"vw":19.745},{"c":19.68,"h":19.8,"l":19.68,"n":23,"o":19.68,"t":"2026-10-05T17:30:00Z","v":602,"vw":19.732},{"c":19.57,"h":19.81,"l":19.5,"n":125,"o":19.8,"t":"2026-10-05T17:45:00Z","v":8430,"vw":19.594615},{"c":19.53,"h":19.53,"l":19.46,"n":72,"o":19.52,"t":"2026-10-05T18:00:00Z","v":1258,"vw":19.488125},{"c":19.585,"h":19.6,"l":19.505,"n":72,"o":19.52,"t":"2026-10-05T18:15:00Z","v":3373,"vw":19.551455},{"c":19.54,"h":19.61,"l":19.535,"n":111,"o":19.565,"t":"2026-10-05T18:30:00Z","v":2645,"vw":19.557962},{"c":19.54,"h":19.625,"l":19.5,"n":141,"o":19.625,"t":"2026-10-05T18:45:00Z","v":5000,"vw":19.523926},{"c":19.74,"h":19.74,"l":19.535,"n":147,"o":19.535,"t":"2026-10-05T19:00:00Z","v":5877,"vw":19.61811},{"c":19.665,"h":19.72,"l":19.65,"n":97,"o":19.68,"t":"2026-10-05T19:15:00Z","v":2454,"vw":19.683388},{"c":19.77,"h":19.77,"l":19.61,"n":167,"o":19.675,"t":"2026-10-05T19:30:00Z","v":7248,"vw":19.681255},{"c":19.77,"h":19.81,"l":19.6,"n":480,"o":19.78,"t":"2026-10-05T19:45:00Z","v":18038,"vw":19.740987},{"c":19.84,"h":19.84,"l":19.73,"n":6,"o":19.73,"t":"2026-10-05T20:00:00Z","v":19596,"vw":19.730564},{"c":19.55,"h":19.8,"l":19.55,"n":32,"o":19.73,"t":"2026-10-06T13:30:00Z","v":1906,"vw":19.7038},{"c":19.57,"h":19.57,"l":19.5,"n":17,"o":19.53,"t":"2026-10-06T13:45:00Z","v":1078,"vw":19.52875},{"c":19.2,"h":19.36,"l":19.2,"n":229,"o":19.36,"t":"2026-10-06T14:00:00Z","v":2057,"vw":19.287969},{"c":19.1564,"h":19.29,"l":19.0637,"n":46,"o":19.13,"t":"2026-10-06T14:15:00Z","v":1924,"vw":19.147917},{"c":19.19,"h":19.19,"l":19.19,"n":25,"o":19.19,"t":"2026-10-06T14:30:00Z","v":790,"vw":19.19},{"c":19.05,"h":19.15,"l":19.05,"n":20,"o":19.15,"t":"2026-10-06T14:45:00Z","v":686,"vw":19.13},{"c":19.25,"h":19.28,"l":19.195,"n":32,"o":19.195,"t":"2026-10-06T15:15:00Z","v":1578,"vw":19.2431},{"c":19.295,"h":19.295,"l":19.26,"n":17,"o":19.295,"t":"2026-10-06T15:30:00Z","v":734,"vw":19.275345},{"c":19.21,"h":19.26,"l":19.21,"n":23,"o":19.26,"t":"2026-10-06T15:45:00Z","v":511,"vw":19.23},{"c":19.24,"h":19.26,"l":19.2,"n":45,"o":19.2,"t":"2026-10-06T16:00:00Z","v":1824,"vw":19.222069},{"c":19.34,"h":19.34,"l":19.34,"n":6,"o":19.34,"t":"2026-10-06T16:15:00Z","v":273,"vw":19.34},{"c":19.285,"h":19.3399,"l":19.27,"n":60,"o":19.27,"t":"2026-10-06T16:45:00Z","v":1706,"vw":19.30007},{"c":19.285,"h":19.285,"l":19.285,"n":2,"o":19.285,"t":"2026-10-06T17:00:00Z","v":1005,"vw":19.285},{"c":19.19,"h":19.23,"l":19.19,"n":28,"o":19.23,"t":"2026-10-06T17:15:00Z","v":840,"vw":19.208571},{"c":19.1,"h":19.135,"l":19.1,"n":9,"o":19.135,"t":"2026-10-06T17:30:00Z","v":401,"vw":19.1175},{"c":19.135,"h":19.135,"l":19.135,"n":5,"o":19.135,"t":"2026-10-06T17:45:00Z","v":281,"vw":19.135},{"c":19.14,"h":19.14,"l":19.14,"n":4,"o":19.14,"t":"2026-10-06T18:00:00Z","v":320,"vw":19.14},{"c":19.15,"h":19.15,"l":19.15,"n":3,"o":19.15,"t":"2026-10-06T18:15:00Z","v":130,"vw":19.15},{"c":19.2,"h":19.2,"l":19.16,"n":49,"o":19.16,"t":"2026-10-06T18:30:00Z","v":1311,"vw":19.182222},{"c":19.14,"h":19.17,"l":19.14,"n":29,"o":19.17,"t":"2026-10-06T18:45:00Z","v":564,"vw":19.160099},{"c":19.195,"h":19.22,"l":19.16,"n":48,"o":19.16,"t":"2026-10-06T19:00:00Z","v":1829,"vw":19.180769},{"c":19.175,"h":19.2063,"l":19.16,"n":108,"o":19.2063,"t":"2026-10-06T19:15:00Z","v":2890,"vw":19.183347},{"c":19.16,"h":19.17,"l":19.15,"n":42,"o":19.17,"t":"2026-10-06T19:30:00Z","v":534,"vw":19.16},{"c":19.13,"h":19.22,"l":19.0601,"n":565,"o":19.14,"t":"2026-10-06T19:45:00Z","v":18068,"vw":19.135115},{"c":19.12,"h":19.12,"l":19.12,"n":12,"o":19.12,"t":"2026-10-06T20:00:00Z","v":11076,"vw":19.12},{"c":19.22,"h":19.235,"l":18.11,"n":177,"o":19.01,"t":"2026-10-07T13:30:00Z","v":6847,"vw":18.875199},{"c":19.405,"h":19.405,"l":19.15,"n":67,"o":19.15,"t":"2026-10-07T13:45:00Z","v":2469,"vw":19.24878},{"c":19.405,"h":19.405,"l":19.37,"n":6,"o":19.37,"t":"2026-10-07T14:00:00Z","v":421,"vw":19.381551},{"c":19.4,"h":19.405,"l":19.4,"n":12,"o":19.405,"t":"2026-10-07T14:15:00Z","v":1304,"vw":19.404545},{"c":19.26,"h":19.345,"l":19.19,"n":42,"o":19.345,"t":"2026-10-07T14:30:00Z","v":1310,"vw":19.309196},{"c":19.22,"h":19.33,"l":19.22,"n":16,"o":19.33,"t":"2026-10-07T14:45:00Z","v":581,"vw":19.266},{"c":19.28,"h":19.28,"l":19.275,"n":9,"o":19.275,"t":"2026-10-07T15:00:00Z","v":517,"vw":19.276429},{"c":19.265,"h":19.45,"l":19.265,"n":76,"o":19.33,"t":"2026-10-07T15:15:00Z","v":2738,"vw":19.348171},{"c":19.22,"h":19.22,"l":19.2,"n":9,"o":19.2,"t":"2026-10-07T15:30:00Z","v":287,"vw":19.21},{"c":19.39,"h":19.39,"l":19.235,"n":134,"o":19.34,"t":"2026-10-07T15:45:00Z","v":4398,"vw":19.305287},{"c":19.45,"h":19.45,"l":19.36,"n":90,"o":19.36,"t":"2026-10-07T16:15:00Z","v":3236,"vw":19.429911},{"c":19.41,"h":19.45,"l":19.39,"n":62,"o":19.45,"t":"2026-10-07T16:30:00Z","v":2376,"vw":19.429242},{"c":19.32,"h":19.3899,"l":19.32,"n":4,"o":19.3899,"t":"2026-10-07T16:45:00Z","v":270,"vw":19.355802},{"c":19.33,"h":19.345,"l":19.33,"n":5,"o":19.345,"t":"2026-10-07T17:00:00Z","v":255,"vw":19.3375},{"c":19.38,"h":19.38,"l":19.33,"n":19,"o":19.33,"t":"2026-10-07T17:15:00Z","v":615,"vw":19.363529},{"c":19.37,"h":19.395,"l":19.32,"n":33,"o":19.37,"t":"2026-10-07T17:30:00Z","v":907,"vw":19.366429},{"c":19.345,"h":19.455,"l":19.32,"n":96,"o":19.32,"t":"2026-10-07T17:45:00Z","v":6513,"vw":19.407023},{"c":19.405,"h":19.405,"l":19.38,"n":21,"o":19.38,"t":"2026-10-07T18:15:00Z","v":593,"vw":19.391667},{"c":19.37,"h":19.425,"l":19.37,"n":77,"o":19.42,"t":"2026-10-07T18:30:00Z","v":1516,"vw":19.4025},{"c":19.44,"h":19.465,"l":19.37,"n":122,"o":19.37,"t":"2026-10-07T18:45:00Z","v":5216,"vw":19.421557},{"c":19.575,"h":19.575,"l":19.4,"n":651,"o":19.43,"t":"2026-10-07T19:00:00Z","v":21705,"vw":19.485193},{"c":19.47,"h":19.58,"l":19.44,"n":381,"o":19.58,"t":"2026-10-07T19:15:00Z","v":11653,"vw":19.487736},{"c":19.56,"h":19.56,"l":19.47,"n":245,"o":19.47,"t":"2026-10-07T19:30:00Z","v":12100,"vw":19.518295},{"c":19.53,"h":19.63,"l":19.45,"n":651,"o":19.56,"t":"2026-10-07T19:45:00Z","v":29936,"vw":19.563833},{"c":19.5474,"h":19.5474,"l":19.53,"n":9,"o":19.53,"t":"2026-10-07T20:00:00Z","v":52718,"vw":19.543734},{"c":19.5,"h":19.5,"l":19.5,"n":3,"o":19.5,"t":"2026-10-08T08:00:00Z","v":110,"vw":19.5},{"c":19.17,"h":19.39,"l":19.04,"n":37,"o":19.39,"t":"2026-10-08T13:30:00Z","v":2368,"vw":19.245147},{"c":19.13,"h":19.13,"l":18.94,"n":53,"o":19.06,"t":"2026-10-08T13:45:00Z","v":3025,"vw":19.051719},{"c":19.02,"h":19.035,"l":18.9,"n":61,"o":19.035,"t":"2026-10-08T14:00:00Z","v":1577,"vw":18.983649},{"c":19.06,"h":19.09,"l":18.97,"n":43,"o":19.04,"t":"2026-10-08T14:15:00Z","v":2115,"vw":19.052925},{"c":19.04,"h":19.0479,"l":19.04,"n":15,"o":19.0479,"t":"2026-10-08T14:30:00Z","v":348,"vw":19.045231},{"c":19.04,"h":19.105,"l":19.04,"n":17,"o":19.04,"t":"2026-10-08T14:45:00Z","v":469,"vw":19.05875},{"c":19.1,"h":19.1,"l":19.03,"n":41,"o":19.04,"t":"2026-10-08T15:00:00Z","v":1260,"vw":19.0576},{"c":19.09,"h":19.09,"l":19,"n":40,"o":19.075,"t":"2026-10-08T15:15:00Z","v":1289,"vw":19.042648},{"c":19.055,"h":19.08,"l":19,"n":24,"o":19,"t":"2026-10-08T15:30:00Z","v":829,"vw":19.049},{"c":19.12,"h":19.12,"l":19.07,"n":39,"o":19.07,"t":"2026-10-08T15:45:00Z","v":1005,"vw":19.09},{"c":19.09,"h":19.1,"l":19.09,"n":18,"o":19.1,"t":"2026-10-08T16:00:00Z","v":465,"vw":19.095392},{"c":19.02,"h":19.18,"l":19.02,"n":127,"o":19.09,"t":"2026-10-08T16:15:00Z","v":5301,"vw":19.118472},{"c":19.03,"h":19.05,"l":19.02,"n":39,"o":19.02,"t":"2026-10-08T16:30:00Z","v":2074,"vw":19.034809},{"c":19.1375,"h":19.2,"l":19.05,"n":70,"o":19.05,"t":"2026-10-08T16:45:00Z","v":3546,"vw":19.128482},{"c":19.17,"h":19.17,"l":19.1,"n":51,"o":19.155,"t":"2026-10-08T17:00:00Z","v":2320,"vw":19.111226},{"c":19.14,"h":19.15,"l":19.13,"n":64,"o":19.145,"t":"2026-10-08T17:15:00Z","v":1418,"vw":19.137757},{"c":19.075,"h":19.075,"l":19.03,"n":15,"o":19.03,"t":"2026-10-08T17:30:00Z","v":891,"vw":19.0675},{"c":19.07,"h":19.075,"l":19.07,"n":9,"o":19.075,"t":"2026-10-08T17:45:00Z","v":276,"vw":19.0725},{"c":19.075,"h":19.11,"l":19.02,"n":18,"o":19.02,"t":"2026-10-08T18:00:00Z","v":604,"vw":19.077851},{"c":19.09,"h":19.11,"l":19.07,"n":83,"o":19.07,"t":"2026-10-08T18:15:00Z","v":2769,"vw":19.090641},{"c":19.11,"h":19.12,"l":19.1,"n":37,"o":19.12,"t":"2026-10-08T18:30:00Z","v":1134,"vw":19.106667},{"c":19.1,"h":19.11,"l":19.08,"n":68,"o":19.11,"t":"2026-10-08T18:45:00Z","v":2126,"vw":19.09675},{"c":19.15,"h":19.18,"l":19.065,"n":184,"o":19.1,"t":"2026-10-08T19:00:00Z","v":7076,"vw":19.118935},{"c":19.12,"h":19.17,"l":19.12,"n":63,"o":19.15,"t":"2026-10-08T19:15:00Z","v":2040,"vw":19.135417},{"c":19.09,"h":19.15,"l":19.04,"n":220,"o":19.105,"t":"2026-10-08T19:30:00Z","v":6394,"vw":19.105734},{"c":19.21,"h":19.29,"l":19.04,"n":511,"o":19.07,"t":"2026-10-08T19:45:00Z","v":15698,"vw":19.170504},{"c":19.23,"h":19.23,"l":19.23,"n":12,"o":19.23,"t":"2026-10-08T20:00:00Z","v":45103,"vw":19.23},{"c":19.14,"h":19.14,"l":19.14,"n":1,"o":19.14,"t":"2026-10-08T23:00:00Z","v":300,"vw":19.14},{"c":19.465,"h":19.48,"l":19.24,"n":35,"o":19.24,"t":"2026-10-09T13:30:00Z","v":2768,"vw":19.370998},{"c":19.6699,"h":19.6699,"l":19.6699,"n":4,"o":19.6699,"t":"2026-10-09T13:45:00Z","v":133,"vw":19.6699},{"c":19.675,"h":19.8,"l":19.62,"n":53,"o":19.67,"t":"2026-10-09T14:00:00Z","v":4910,"vw":19.683538},{"c":19.675,"h":19.675,"l":19.675,"n":24,"o":19.675,"t":"2026-10-09T14:15:00Z","v":769,"vw":19.675},{"c":19.645,"h":19.675,"l":19.2701,"n":116,"o":19.55,"t":"2026-10-09T14:30:00Z","v":5126,"vw":19.507911},{"c":19.58,"h":19.65,"l":19.58,"n":25,"o":19.63,"t":"2026-10-09T14:45:00Z","v":1094,"vw":19.6075},{"c":19.58,"h":19.58,"l":19.58,"n":8,"o":19.58,"t":"2026-10-09T15:00:00Z","v":161,"vw":19.58},{"c":19.72,"h":19.76,"l":19.66,"n":79,"o":19.66,"t":"2026-10-09T15:15:00Z","v":2937,"vw":19.702393},{"c":19.81,"h":19.81,"l":19.72,"n":51,"o":19.72,"t":"2026-10-09T15:30:00Z","v":1591,"vw":19.784},{"c":19.805,"h":19.805,"l":19.77,"n":37,"o":19.78,"t":"2026-10-09T15:45:00Z","v":1042,"vw":19.789286},{"c":19.785,"h":19.785,"l":19.73,"n":15,"o":19.76,"t":"2026-10-09T16:00:00Z","v":504,"vw":19.758333},{"c":19.74,"h":19.74,"l":19.74,"n":5,"o":19.74,"t":"2026-10-09T16:15:00Z","v":119,"vw":19.74},{"c":19.79,"h":19.83,"l":19.74,"n":61,"o":19.74,"t":"2026-10-09T16:30:00Z","v":1901,"vw":19.801111},{"c":19.81,"h":19.85,"l":19.795,"n":42,"o":19.795,"t":"2026-10-09T16:45:00Z","v":1923,"vw":19.824},{"c":19.75,"h":19.805,"l":19.75,"n":15,"o":19.79,"t":"2026-10-09T17:15:00Z","v":551,"vw":19.791},{"c":19.77,"h":19.86,"l":19.77,"n":117,"o":19.84,"t":"2026-10-09T17:30:00Z","v":5755,"vw":19.802926},{"c":19.815,"h":19.815,"l":19.78,"n":15,"o":19.78,"t":"2026-10-09T17:45:00Z","v":656,"vw":19.799077},{"c":19.84,"h":19.84,"l":19.76,"n":95,"o":19.815,"t":"2026-10-09T18:00:00Z","v":3650,"vw":19.796951},{"c":19.82,"h":19.85,"l":19.82,"n":32,"o":19.8451,"t":"2026-10-09T18:15:00Z","v":1219,"vw":19.836443},{"c":19.915,"h":19.95,"l":19.87,"n":63,"o":19.87,"t":"2026-10-09T18:30:00Z","v":3143,"vw":19.91483},{"c":19.89,"h":19.89,"l":19.89,"n":13,"o":19.89,"t":"2026-10-09T18:45:00Z","v":271,"vw":19.89},{"c":19.8,"h":19.9,"l":19.8,"n":61,"o":19.9,"t":"2026-10-09T19:00:00Z","v":1886,"vw":19.869643},{"c":19.64,"h":19.835,"l":19.64,"n":69,"o":19.835,"t":"2026-10-09T19:15:00Z","v":2930,"vw":19.767618},{"c":19.66,"h":19.665,"l":19.61,"n":44,"o":19.665,"t":"2026-10-09T19:30:00Z","v":1028,"vw":19.648571},{"c":19.57,"h":19.67,"l":19.505,"n":603,"o":19.59,"t":"2026-10-09T19:45:00Z","v":17262,"vw":19.603564},{"c":19.58,"h":19.58,"l":19.58,"n":6,"o":19.58,"t":"2026-10-09T20:00:00Z","v":14764,"vw":19.58},{"c":19.53,"h":19.53,"l":19.53,"n":27,"o":19.53,"t":"2026-10-12T13:30:00Z","v":755,"vw":19.53},{"c":19.325,"h":19.325,"l":19.325,"n":2,"o":19.325,"t":"2026-10-12T13:45:00Z","v":176,"vw":19.325},{"c":19.71,"h":19.71,"l":19.47,"n":22,"o":19.49,"t":"2026-10-12T14:00:00Z","v":913,"vw":19.53},{"c":19.57,"h":19.57,"l":19.57,"n":4,"o":19.57,"t":"2026-10-12T14:15:00Z","v":283,"vw":19.57},{"c":19.4694,"h":19.4694,"l":19.4694,"n":1,"o":19.4694,"t":"2026-10-12T14:45:00Z","v":300,"vw":19.4694},{"c":19.73,"h":19.73,"l":19.67,"n":41,"o":19.67,"t":"2026-10-12T15:00:00Z","v":1600,"vw":19.69096},{"c":19.755,"h":19.755,"l":19.755,"n":5,"o":19.755,"t":"2026-10-12T15:30:00Z","v":112,"vw":19.755},{"c":19.79,"h":19.83,"l":19.79,"n":75,"o":19.82,"t":"2026-10-12T15:45:00Z","v":2516,"vw":19.800728},{"c":19.8,"h":19.8,"l":19.76,"n":10,"o":19.76,"t":"2026-10-12T16:00:00Z","v":247,"vw":19.78},{"c":19.74,"h":19.805,"l":19.7,"n":50,"o":19.805,"t":"2026-10-12T16:30:00Z","v":2205,"vw":19.744936},{"c":19.7801,"h":19.87,"l":19.75,"n":89,"o":19.76,"t":"2026-10-12T16:45:00Z","v":2855,"vw":19.821932},{"c":19.95,"h":19.95,"l":19.835,"n":44,"o":19.835,"t":"2026-10-12T17:00:00Z","v":1086,"vw":19.895833},{"c":19.95,"h":19.96,"l":19.91,"n":66,"o":19.93,"t":"2026-10-12T17:15:00Z","v":2585,"vw":19.936944},{"c":20.045,"h":20.11,"l":19.97,"n":118,"o":20.01,"t":"2026-10-12T17:30:00Z","v":8541,"vw":20.054886},{"c":19.98,"h":20.06,"l":19.98,"n":79,"o":20.06,"t":"2026-10-12T17:45:00Z","v":2634,"vw":20.029931},{"c":20.04,"h":20.04,"l":20.01,"n":62,"o":20.04,"t":"2026-10-12T18:15:00Z","v":1763,"vw":20.031429},{"c":20.05,"h":20.11,"l":20.05,"n":77,"o":20.06,"t":"2026-10-12T18:30:00Z","v":2854,"vw":20.071},{"c":20.07,"h":20.0999,"l":20.03,"n":28,"o":20.0999,"t":"2026-10-12T18:45:00Z","v":1523,"vw":20.079192},{"c":20.12,"h":20.12,"l":20.04,"n":115,"o":20.05,"t":"2026-10-12T19:00:00Z","v":4161,"vw":20.08348},{"c":20.285,"h":20.285,"l":20.085,"n":244,"o":20.115,"t":"2026-10-12T19:15:00Z","v":12812,"vw":20.154601},{"c":20.37,"h":20.42,"l":20.285,"n":335,"o":20.285,"t":"2026-10-12T19:30:00Z","v":34281,"vw":20.356909},{"c":20.48,"h":20.69,"l":20.34,"n":652,"o":20.38,"t":"2026-10-12T19:45:00Z","v":47558,"vw":20.548315},{"c":20.47,"h":20.47,"l":20.47,"n":4,"o":20.47,"t":"2026-10-12T20:00:00Z","v":11949,"vw":20.47},{"c":20.47,"h":20.73,"l":20,"n":40,"o":20.47,"t":"2026-10-13T13:30:00Z","v":4300,"vw":20.430921},{"c":20.2,"h":20.3,"l":20.2,"n":20,"o":20.3,"t":"2026-10-13T13:45:00Z","v":909,"vw":20.277143},{"c":20.255,"h":20.43,"l":20.235,"n":11,"o":20.235,"t":"2026-10-13T14:00:00Z","v":518,"vw":20.2925},{"c":20.2175,"h":20.2175,"l":20.155,"n":7,"o":20.155,"t":"2026-10-13T14:15:00Z","v":240,"vw":20.18625},{"c":20.6,"h":20.74,"l":20.245,"n":122,"o":20.245,"t":"2026-10-13T14:30:00Z","v":9308,"vw":20.529875},{"c":20.65,"h":20.68,"l":20.64,"n":32,"o":20.66,"t":"2026-10-13T14:45:00Z","v":1598,"vw":20.658441},{"c":20.52,"h":20.77,"l":20.52,"n":98,"o":20.61,"t":"2026-10-13T15:00:00Z","v":8637,"vw":20.682204},{"c":20.55,"h":20.64,"l":20.52,"n":39,"o":20.52,"t":"2026-10-13T15:15:00Z","v":1615,"vw":20.566685},{"c":20.45,"h":20.47,"l":20.45,"n":24,"o":20.47,"t":"2026-10-13T15:30:00Z","v":750,"vw":20.458},{"c":20.435,"h":20.435,"l":20.435,"n":3,"o":20.435,"t":"2026-10-13T15:45:00Z","v":106,"vw":20.435},{"c":20.61,"h":20.61,"l":20.49,"n":19,"o":20.49,"t":"2026-10-13T16:00:00Z","v":1090,"vw":20.552},{"c":20.575,"h":20.65,"l":20.575,"n":42,"o":20.65,"t":"2026-10-13T16:15:00Z","v":1926,"vw":20.606588},{"c":20.63,"h":20.69,"l":20.63,"n":15,"o":20.64,"t":"2026-10-13T16:30:00Z","v":868,"vw":20.652857},{"c":20.6,"h":20.62,"l":20.6,"n":12,"o":20.62,"t":"2026-10-13T16:45:00Z","v":476,"vw":20.615},{"c":20.63,"h":20.645,"l":20.59,"n":38,"o":20.6,"t":"2026-10-13T17:00:00Z","v":1582,"vw":20.61448},{"c":20.515,"h":20.6,"l":20.51,"n":64,"o":20.595,"t":"2026-10-13T17:15:00Z","v":4629,"vw":20.551833},{"c":20.57,"h":20.57,"l":20.5,"n":56,"o":20.525,"t":"2026-10-13T17:30:00Z","v":2092,"vw":20.519426},{"c":20.52,"h":20.56,"l":20.52,"n":11,"o":20.56,"t":"2026-10-13T17:45:00Z","v":307,"vw":20.54},{"c":20.495,"h":20.59,"l":20.495,"n":145,"o":20.55,"t":"2026-10-13T18:00:00Z","v":7315,"vw":20.557455},{"c":20.495,"h":20.495,"l":20.495,"n":2,"o":20.495,"t":"2026-10-13T18:15:00Z","v":110,"vw":20.495},{"c":20.465,"h":20.52,"l":20.43,"n":214,"o":20.52,"t":"2026-10-13T18:30:00Z","v":8291,"vw":20.444942},{"c":20.4275,"h":20.52,"l":20.35,"n":82,"o":20.5,"t":"2026-10-13T19:00:00Z","v":3300,"vw":20.457387},{"c":20.425,"h":20.47,"l":20.415,"n":41,"o":20.435,"t":"2026-10-13T19:15:00Z","v":1563,"vw":20.441518},{"c":20.52,"h":20.6,"l":20.3801,"n":80,"o":20.43,"t":"2026-10-13T19:30:00Z","v":3707,"vw":20.517018},{"c":20.52,"h":20.53,"l":20.42,"n":262,"o":20.495,"t":"2026-10-13T19:45:00Z","v":8617,"vw":20.485537},{"c":20.53,"h":20.53,"l":20.53,"n":10,"o":20.53,"t":"2026-10-13T20:00:00Z","v":14012,"vw":20.53},{"c":20.345,"h":20.345,"l":20.34,"n":12,"o":20.34,"t":"2026-10-14T13:30:00Z","v":644,"vw":20.341476},{"c":20.485,"h":20.61,"l":20.34,"n":21,"o":20.39,"t":"2026-10-14T13:45:00Z","v":1980,"vw":20.488415},{"c":20.305,"h":20.445,"l":20.305,"n":16,"o":20.37,"t":"2026-10-14T14:00:00Z","v":996,"vw":20.386072},{"c":20.375,"h":20.43,"l":20.36,"n":36,"o":20.43,"t":"2026-10-14T14:15:00Z","v":1231,"vw":20.389167},{"c":20.25,"h":20.42,"l":20.25,"n":54,"o":20.33,"t":"2026-10-14T14:30:00Z","v":3045,"vw":20.358985},{"c":20.36,"h":20.37,"l":20.31,"n":5,"o":20.31,"t":"2026-10-14T14:45:00Z","v":530,"vw":20.350198},{"c":20.395,"h":20.395,"l":20.37,"n":25,"o":20.37,"t":"2026-10-14T15:00:00Z","v":973,"vw":20.388333},{"c":20.47,"h":20.51,"l":20.37,"n":76,"o":20.37,"t":"2026-10-14T15:15:00Z","v":3620,"vw":20.47052},{"c":20.4,"h":20.46,"l":20.3,"n":22,"o":20.46,"t":"2026-10-14T15:30:00Z","v":1361,"vw":20.38625},{"c":20.33,"h":20.34,"l":20.33,"n":5,"o":20.34,"t":"2026-10-14T15:45:00Z","v":402,"vw":20.3325},{"c":20.27,"h":20.37,"l":20.27,"n":48,"o":20.32,"t":"2026-10-14T16:00:00Z","v":1811,"vw":20.322147},{"c":20.23,"h":20.29,"l":20.1201,"n":82,"o":20.25,"t":"2026-10-14T16:15:00Z","v":3181,"vw":20.237533},{"c":20.35,"h":20.35,"l":20.245,"n":40,"o":20.245,"t":"2026-10-14T16:30:00Z","v":1970,"vw":20.307857},{"c":20.345,"h":20.4,"l":20.31,"n":106,"o":20.31,"t":"2026-10-14T16:45:00Z","v":2337,"vw":20.3571},{"c":20.32,"h":20.35,"l":20.27,"n":29,"o":20.31,"t":"2026-10-14T17:00:00Z","v":1308,"vw":20.30375},{"c":20.405,"h":20.43,"l":20.31,"n":97,"o":20.33,"t":"2026-10-14T17:15:00Z","v":3769,"vw":20.377758},{"c":20.449,"h":20.46,"l":20.39,"n":80,"o":20.39,"t":"2026-10-14T17:30:00Z","v":2647,"vw":20.425611},{"c":20.32,"h":20.33,"l":20.31,"n":19,"o":20.31,"t":"2026-10-14T17:45:00Z","v":851,"vw":20.321667},{"c":20.265,"h":20.35,"l":20.26,"n":76,"o":20.325,"t":"2026-10-14T18:00:00Z","v":2814,"vw":20.314387},{"c":20.25,"h":20.2501,"l":20.19,"n":17,"o":20.24,"t":"2026-10-14T18:15:00Z","v":1568,"vw":20.23404},{"c":20.15,"h":20.205,"l":20.15,"n":35,"o":20.18,"t":"2026-10-14T18:30:00Z","v":1055,"vw":20.185834},{"c":20.27,"h":20.335,"l":20.15,"n":115,"o":20.185,"t":"2026-10-14T18:45:00Z","v":5924,"vw":20.20298},{"c":20.245,"h":20.26,"l":20.18,"n":46,"o":20.26,"t":"2026-10-14T19:00:00Z","v":1015,"vw":20.239},{"c":20.22,"h":20.29,"l":20.185,"n":110,"o":20.2,"t":"2026-10-14T19:15:00Z","v":4319,"vw":20.246835},{"c":20.16,"h":20.25,"l":20.14,"n":69,"o":20.25,"t":"2026-10-14T19:30:00Z","v":1935,"vw":20.187825},{"c":20.28,"h":20.3,"l":20.12,"n":508,"o":20.16,"t":"2026-10-14T19:45:00Z","v":14757,"vw":20.226954},{"c":20.25,"h":20.25,"l":20.25,"n":8,"o":20.25,"t":"2026-10-14T20:00:00Z","v":16404,"vw":20.25},{"c":20.31,"h":20.41,"l":20.31,"n":11,"o":20.41,"t":"2026-10-15T13:30:00Z","v":339,"vw":20.375986},{"c":20.4,"h":20.4,"l":20.4,"n":5,"o":20.4,"t":"2026-10-15T13:45:00Z","v":120,"vw":20.4},{"c":20.67,"h":20.71,"l":20.57,"n":90,"o":20.66,"t":"2026-10-15T14:00:00Z","v":5259,"vw":20.65498},{"c":20.74,"h":20.78,"l":20.675,"n":146,"o":20.77,"t":"2026-10-15T14:15:00Z","v":7151,"vw":20.743512},{"c":20.77,"h":20.78,"l":20.69,"n":65,"o":20.715,"t":"2026-10-15T14:30:00Z","v":3597,"vw":20.757618},{"c":20.88,"h":20.91,"l":20.79,"n":92,"o":20.79,"t":"2026-10-15T14:45:00Z","v":3895,"vw":20.858947},{"c":20.88,"h":20.91,"l":20.87,"n":64,"o":20.87,"t":"2026-10-15T15:00:00Z","v":2303,"vw":20.883904},{"c":20.86,"h":20.865,"l":20.82,"n":27,"o":20.865,"t":"2026-10-15T15:15:00Z","v":855,"vw":20.8375},{"c":20.82,"h":20.87,"l":20.82,"n":37,"o":20.87,"t":"2026-10-15T15:30:00Z","v":1295,"vw":20.844286},{"c":20.794,"h":20.82,"l":20.79,"n":37,"o":20.81,"t":"2026-10-15T15:45:00Z","v":1719,"vw":20.800061},{"c":20.83,"h":20.84,"l":20.76,"n":64,"o":20.77,"t":"2026-10-15T16:00:00Z","v":2836,"vw":20.801792},{"c":20.8,"h":20.8,"l":20.79,"n":9,"o":20.79,"t":"2026-10-15T16:15:00Z","v":233,"vw":20.795},{"c":20.81,"h":20.81,"l":20.78,"n":76,"o":20.8,"t":"2026-10-15T16:30:00Z","v":2658,"vw":20.798754},{"c":20.74,"h":20.77,"l":20.715,"n":14,"o":20.77,"t":"2026-10-15T16:45:00Z","v":721,"vw":20.741688},{"c":20.74,"h":20.75,"l":20.71,"n":71,"o":20.71,"t":"2026-10-15T17:00:00Z","v":3656,"vw":20.731992},{"c":20.72,"h":20.79,"l":20.72,"n":75,"o":20.76,"t":"2026-10-15T17:15:00Z","v":2503,"vw":20.764412},{"c":20.77,"h":20.77,"l":20.7101,"n":6,"o":20.7101,"t":"2026-10-15T17:30:00Z","v":247,"vw":20.74005},{"c":20.785,"h":20.8,"l":20.75,"n":14,"o":20.75,"t":"2026-10-15T17:45:00Z","v":615,"vw":20.778333},{"c":20.77,"h":20.81,"l":20.76,"n":54,"o":20.785,"t":"2026-10-15T18:00:00Z","v":1793,"vw":20.775417},{"c":20.74,"h":20.77,"l":20.74,"n":35,"o":20.76,"t":"2026-10-15T18:15:00Z","v":1403,"vw":20.755},{"c":20.7,"h":20.705,"l":20.69,"n":16,"o":20.705,"t":"2026-10-15T18:30:00Z","v":1329,"vw":20.701667},{"c":20.68,"h":20.7,"l":20.68,"n":22,"o":20.7,"t":"2026-10-15T18:45:00Z","v":815,"vw":20.6925},{"c":20.72,"h":20.72,"l":20.7,"n":28,"o":20.71,"t":"2026-10-15T19:00:00Z","v":975,"vw":20.713055},{"c":20.7,"h":20.73,"l":20.695,"n":15,"o":20.73,"t":"2026-10-15T19:15:00Z","v":609,"vw":20.711892},{"c":20.715,"h":20.745,"l":20.705,"n":112,"o":20.705,"t":"2026-10-15T19:30:00Z","v":5309,"vw":20.718594},{"c":20.7,"h":20.73,"l":20.67,"n":230,"o":20.7,"t":"2026-10-15T19:45:00Z","v":9053,"vw":20.699758},{"c":20.69,"h":20.69,"l":20.69,"n":9,"o":20.69,"t":"2026-10-15T20:00:00Z","v":11243,"vw":20.69},{"c":20.335,"h":20.75,"l":20.335,"n":79,"o":20.73,"t":"2026-10-16T13:30:00Z","v":4396,"vw":20.641004},{"c":20.41,"h":20.43,"l":20.24,"n":21,"o":20.315,"t":"2026-10-16T13:45:00Z","v":1306,"vw":20.300471},{"c":20.5499,"h":20.5499,"l":20.345,"n":58,"o":20.345,"t":"2026-10-16T14:00:00Z","v":2760,"vw":20.454488},{"c":20.605,"h":20.605,"l":20.4,"n":23,"o":20.459,"t":"2026-10-16T15:00:00Z","v":1242,"vw":20.479798},{"c":20.4,"h":20.515,"l":20.4,"n":48,"o":20.5,"t":"2026-10-16T15:15:00Z","v":2490,"vw":20.455592},{"c":20.32,"h":20.44,"l":20.32,"n":7,"o":20.44,"t":"2026-10-16T15:30:00Z","v":318,"vw":20.4},{"c":20.33,"h":20.33,"l":20.33,"n":1,"o":20.33,"t":"2026-10-16T15:45:00Z","v":188,"vw":20.33},{"c":20.225,"h":20.23,"l":20.01,"n":96,"o":20.23,"t":"2026-10-16T16:00:00Z","v":4531,"vw":20.138445},{"c":20.18,"h":20.18,"l":20.18,"n":1,"o":20.18,"t":"2026-10-16T16:15:00Z","v":100,"vw":20.18},{"c":20.12,"h":20.12,"l":20.12,"n":20,"o":20.12,"t":"2026-10-16T16:30:00Z","v":442,"vw":20.12},{"c":20.085,"h":20.085,"l":20.085,"n":12,"o":20.085,"t":"2026-10-16T16:45:00Z","v":2190,"vw":20.085},{"c":19.97,"h":20.05,"l":19.915,"n":81,"o":20.02,"t":"2026-10-16T17:00:00Z","v":3471,"vw":19.99365},{"c":20.04,"h":20.045,"l":20.01,"n":9,"o":20.01,"t":"2026-10-16T17:15:00Z","v":653,"vw":20.023},{"c":20.045,"h":20.07,"l":20.04,"n":28,"o":20.04,"t":"2026-10-16T17:30:00Z","v":862,"vw":20.048},{"c":20.01,"h":20.01,"l":19.955,"n":39,"o":19.98,"t":"2026-10-16T17:45:00Z","v":1762,"vw":19.982223},{"c":19.92,"h":19.925,"l":19.84,"n":16,"o":19.925,"t":"2026-10-16T18:00:00Z","v":658,"vw":19.892},{"c":19.885,"h":19.97,"l":19.885,"n":31,"o":19.97,"t":"2026-10-16T18:15:00Z","v":1436,"vw":19.92732},{"c":19.91,"h":19.91,"l":19.88,"n":16,"o":19.88,"t":"2026-10-16T18:30:00Z","v":1272,"vw":19.897391},{"c":19.95,"h":19.95,"l":19.94,"n":57,"o":19.94,"t":"2026-10-16T18:45:00Z","v":1397,"vw":19.946},{"c":19.96,"h":19.96,"l":19.91,"n":11,"o":19.91,"t":"2026-10-16T19:00:00Z","v":368,"vw":19.935},{"c":19.93,"h":19.97,"l":19.91,"n":62,"o":19.95,"t":"2026-10-16T19:15:00Z","v":1674,"vw":19.942222},{"c":19.91,"h":19.91,"l":19.91,"n":12,"o":19.91,"t":"2026-10-16T19:30:00Z","v":635,"vw":19.91},{"c":19.99,"h":20.03,"l":19.86,"n":460,"o":19.87,"t":"2026-10-16T19:45:00Z","v":27530,"vw":19.976375},{"c":19.98,"h":19.98,"l":19.98,"n":6,"o":19.98,"t":"2026-10-16T20:00:00Z","v":14454,"vw":19.98},{"c":20.18,"h":20.18,"l":20.18,"n":1,"o":20.18,"t":"2026-10-19T08:00:00Z","v":100,"vw":20.18},{"c":20.065,"h":20.08,"l":19.94,"n":19,"o":19.94,"t":"2026-10-19T13:30:00Z","v":839,"vw":19.994072},{"c":19.87,"h":20.009,"l":19.87,"n":36,"o":19.9,"t":"2026-10-19T13:45:00Z","v":2191,"vw":19.918167},{"c":19.95,"h":19.98,"l":19.9,"n":35,"o":19.93,"t":"2026-10-19T14:00:00Z","v":1074,"vw":19.928333},{"c":20.1,"h":20.1,"l":19.9,"n":20,"o":19.99,"t":"2026-10-19T14:15:00Z","v":833,"vw":19.965463},{"c":20.07,"h":20.1,"l":20.02,"n":28,"o":20.09,"t":"2026-10-19T14:30:00Z","v":997,"vw":20.074375},{"c":20.11,"h":20.11,"l":20.11,"n":10,"o":20.11,"t":"2026-10-19T14:45:00Z","v":246,"vw":20.11},{"c":20.08,"h":20.09,"l":20.035,"n":23,"o":20.035,"t":"2026-10-19T15:00:00Z","v":883,"vw":20.07125},{"c":20.1,"h":20.16,"l":20.1,"n":35,"o":20.13,"t":"2026-10-19T15:15:00Z","v":1324,"vw":20.119794},{"c":20.1575,"h":20.16,"l":20.05,"n":12,"o":20.05,"t":"2026-10-19T15:30:00Z","v":599,"vw":20.1365},{"c":20.12,"h":20.12,"l":20.12,"n":4,"o":20.12,"t":"2026-10-19T15:45:00Z","v":125,"vw":20.12},{"c":20.095,"h":20.12,"l":20.095,"n":29,"o":20.095,"t":"2026-10-19T16:00:00Z","v":1347,"vw":20.099744},{"c":20.27,"h":20.27,"l":20.0785,"n":41,"o":20.0785,"t":"2026-10-19T16:15:00Z","v":2930,"vw":20.147646},{"c":20.31,"h":20.31,"l":20.235,"n":44,"o":20.235,"t":"2026-10-19T16:30:00Z","v":3505,"vw":20.254572},{"c":20.42,"h":20.53,"l":20.32,"n":24,"o":20.32,"t":"2026-10-19T16:45:00Z","v":1193,"vw":20.386364},{"c":20.345,"h":20.4151,"l":20.345,"n":8,"o":20.4151,"t":"2026-10-19T17:00:00Z","v":551,"vw":20.39904},{"c":20.2755,"h":20.42,"l":20.26,"n":183,"o":20.41,"t":"2026-10-19T17:15:00Z","v":12814,"vw":20.34378},{"c":20.4,"h":20.4,"l":20.3,"n":15,"o":20.3,"t":"2026-10-19T17:30:00Z","v":709,"vw":20.352},{"c":20.42,"h":20.42,"l":20.42,"n":7,"o":20.42,"t":"2026-10-19T17:45:00Z","v":156,"vw":20.42},{"c":20.41,"h":20.41,"l":20.41,"n":3,"o":20.41,"t":"2026-10-19T18:00:00Z","v":300,"vw":20.41},{"c":20.29,"h":20.43,"l":20.28,"n":121,"o":20.42,"t":"2026-10-19T18:15:00Z","v":4663,"vw":20.353118},{"c":20.28,"h":20.28,"l":20.28,"n":4,"o":20.28,"t":"2026-10-19T18:30:00Z","v":121,"vw":20.28},{"c":20.32,"h":20.32,"l":20.32,"n":10,"o":20.32,"t":"2026-10-19T18:45:00Z","v":380,"vw":20.32},{"c":20.2,"h":20.34,"l":20.16,"n":63,"o":20.33,"t":"2026-10-19T19:00:00Z","v":2323,"vw":20.247333},{"c":20.205,"h":20.205,"l":20.16,"n":21,"o":20.16,"t":"2026-10-19T19:15:00Z","v":1600,"vw":20.199286},{"c":20.22,"h":20.25,"l":20.2025,"n":51,"o":20.2025,"t":"2026-10-19T19:30:00Z","v":1006,"vw":20.227902},{"c":20.285,"h":20.285,"l":20.19,"n":337,"o":20.22,"t":"2026-10-19T19:45:00Z","v":8587,"vw":20.233929},{"c":20.22,"h":20.22,"l":20.22,"n":9,"o":20.22,"t":"2026-10-19T20:00:00Z","v":9030,"vw":20.22},{"c":20.11,"h":20.3,"l":20.11,"n":19,"o":20.22,"t":"2026-10-20T13:30:00Z","v":1199,"vw":20.214061},{"c":20.46,"h":20.61,"l":20.43,"n":24,"o":20.43,"t":"2026-10-20T13:45:00Z","v":2009,"vw":20.54049},{"c":20.4,"h":20.4,"l":20.4,"n":5,"o":20.4,"t":"2026-10-20T14:00:00Z","v":278,"vw":20.4},{"c":20.52,"h":20.52,"l":20.38,"n":26,"o":20.38,"t":"2026-10-20T14:15:00Z","v":805,"vw":20.450833},{"c":20.55,"h":20.55,"l":20.51,"n":9,"o":20.51,"t":"2026-10-20T14:30:00Z","v":343,"vw":20.533333},{"c":20.57,"h":20.61,"l":20.57,"n":15,"o":20.59,"t":"2026-10-20T14:45:00Z","v":782,"vw":20.583334},{"c":20.55,"h":20.63,"l":20.55,"n":60,"o":20.6,"t":"2026-10-20T15:00:00Z","v":2793,"vw":20.587834},{"c":20.58,"h":20.58,"l":20.54,"n":3,"o":20.58,"t":"2026-10-20T15:30:00Z","v":330,"vw":20.567879},{"c":20.61,"h":20.61,"l":20.61,"n":11,"o":20.61,"t":"2026-10-20T15:45:00Z","v":360,"vw":20.61},{"c":20.525,"h":20.605,"l":20.525,"n":23,"o":20.605,"t":"2026-10-20T16:00:00Z","v":625,"vw":20.5675},{"c":20.43,"h":20.43,"l":20.415,"n":23,"o":20.43,"t":"2026-10-20T16:15:00Z","v":1016,"vw":20.428333},{"c":20.435,"h":20.48,"l":20.43,"n":7,"o":20.43,"t":"2026-10-20T16:45:00Z","v":577,"vw":20.445789},{"c":20.41,"h":20.41,"l":20.41,"n":4,"o":20.41,"t":"2026-10-20T17:15:00Z","v":231,"vw":20.41},{"c":20.41,"h":20.41,"l":20.41,"n":1,"o":20.41,"t":"2026-10-20T17:30:00Z","v":100,"vw":20.41},{"c":20.48,"h":20.54,"l":20.48,"n":61,"o":20.54,"t":"2026-10-20T18:30:00Z","v":2451,"vw":20.517333},{"c":20.5,"h":20.54,"l":20.48,"n":20,"o":20.48,"t":"2026-10-20T18:45:00Z","v":870,"vw":20.513561},{"c":20.4375,"h":20.48,"l":20.41,"n":27,"o":20.48,"t":"2026-10-20T19:00:00Z","v":1531,"vw":20.442815},{"c":20.45,"h":20.49,"l":20.42,"n":42,"o":20.42,"t":"2026-10-20T19:15:00Z","v":1050,"vw":20.451205},{"c":20.5,"h":20.5,"l":20.4225,"n":35,"o":20.4225,"t":"2026-10-20T19:30:00Z","v":1858,"vw":20.443267},{"c":20.45,"h":20.515,"l":20.45,"n":358,"o":20.515,"t":"2026-10-20T19:45:00Z","v":8355,"vw":20.481999},{"c":20.44,"h":20.44,"l":20.44,"n":10,"o":20.44,"t":"2026-10-20T20:00:00Z","v":329536,"vw":20.44},{"c":20.52,"h":20.52,"l":20.48,"n":19,"o":20.48,"t":"2026-10-21T13:30:00Z","v":1012,"vw":20.488772},{"c":20.305,"h":20.305,"l":20.29,"n":13,"o":20.29,"t":"2026-10-21T14:00:00Z","v":438,"vw":20.297754},{"c":20.36,"h":20.36,"l":20.22,"n":37,"o":20.22,"t":"2026-10-21T14:15:00Z","v":1799,"vw":20.328},{"c":20.455,"h":20.455,"l":20.455,"n":2,"o":20.455,"t":"2026-10-21T14:45:00Z","v":102,"vw":20.455},{"c":20.485,"h":20.52,"l":20.485,"n":29,"o":20.5,"t":"2026-10-21T15:15:00Z","v":772,"vw":20.49875},{"c":20.575,"h":20.575,"l":20.44,"n":99,"o":20.485,"t":"2026-10-21T15:30:00Z","v":7011,"vw":20.501865},{"c":20.6,"h":20.605,"l":20.6,"n":3,"o":20.605,"t":"2026-10-21T15:45:00Z","v":201,"vw":20.6025},{"c":20.6,"h":20.6,"l":20.6,"n":9,"o":20.6,"t":"2026-10-21T16:00:00Z","v":280,"vw":20.6},{"c":20.51,"h":20.575,"l":20.51,"n":33,"o":20.5246,"t":"2026-10-21T16:15:00Z","v":1674,"vw":20.525581},{"c":20.565,"h":20.565,"l":20.53,"n":16,"o":20.53,"t":"2026-10-21T16:30:00Z","v":724,"vw":20.553333},{"c":20.54,"h":20.54,"l":20.54,"n":37,"o":20.54,"t":"2026-10-21T16:45:00Z","v":810,"vw":20.54},{"c":20.57,"h":20.57,"l":20.5,"n":48,"o":20.5001,"t":"2026-10-21T17:00:00Z","v":4782,"vw":20.519066},{"c":20.52,"h":20.555,"l":20.46,"n":42,"o":20.555,"t":"2026-10-21T17:15:00Z","v":2035,"vw":20.499927},{"c":20.505,"h":20.505,"l":20.505,"n":2,"o":20.505,"t":"2026-10-21T17:30:00Z","v":128,"vw":20.505},{"c":20.52,"h":20.55,"l":20.52,"n":31,"o":20.55,"t":"2026-10-21T18:00:00Z","v":1156,"vw":20.542857},{"c":20.61,"h":20.61,"l":20.57,"n":51,"o":20.57,"t":"2026-10-21T18:15:00Z","v":1728,"vw":20.5996},{"c":20.6,"h":20.6,"l":20.6,"n":2,"o":20.6,"t":"2026-10-21T18:30:00Z","v":202,"vw":20.6},{"c":20.5,"h":20.605,"l":20.5,"n":56,"o":20.6,"t":"2026-10-21T18:45:00Z","v":1718,"vw":20.576111},{"c":20.52,"h":20.6,"l":20.48,"n":35,"o":20.5,"t":"2026-10-21T19:00:00Z","v":1102,"vw":20.517242},{"c":20.565,"h":20.565,"l":20.53,"n":50,"o":20.53,"t":"2026-10-21T19:15:00Z","v":943,"vw":20.545},{"c":20.565,"h":20.565,"l":20.565,"n":3,"o":20.565,"t":"2026-10-21T19:30:00Z","v":108,"vw":20.565},{"c":20.59,"h":20.6,"l":20.54,"n":266,"o":20.57,"t":"2026-10-21T19:45:00Z","v":5597,"vw":20.577532},{"c":20.6,"h":20.6,"l":20.6,"n":5,"o":20.6,"t":"2026-10-21T20:00:00Z","v":8764,"vw":20.6},{"c":20.64,"h":20.67,"l":20.1111,"n":19,"o":20.38,"t":"2026-10-22T13:30:00Z","v":8792,"vw":20.442106},{"c":20.58,"h":20.64,"l":20.58,"n":14,"o":20.59,"t":"2026-10-22T13:45:00Z","v":934,"vw":20.601254},{"c":20.59,"h":20.76,"l":20.545,"n":25,"o":20.76,"t":"2026-10-22T14:00:00Z","v":1106,"vw":20.698849}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5528283084809626,"strike":26.871876931378555,"iv":0.9393919447435338,"gamma":0.05618667137685035,"theta":-0.027028197314271783,"vega":0.016300699245648448,"rho":0.002798990635779897,"breakevenPct":33.1942945112167},{"delta":0.25,"premium":0.7316781673690544,"strike":27.269496170055103,"iv":1.0555895621472509,"gamma":0.06644997683120962,"theta":-0.032705629818038935,"vega":0.018367233794096414,"rho":0.003482688407614397,"breakevenPct":35.99404729200659},{"delta":0.3,"premium":0.5270463184888026,"strike":22.547222734356982,"iv":0.5157979164569034,"gamma":0.11699455422605157,"theta":-0.018541639899188504,"vega":0.020181853799941547,"rho":0.004434554024905305,"breakevenPct":12.065415506778933},{"delta":0.35,"premium":0.6546210720887246,"strike":22.118761552680223,"iv":0.5005945471349352,"gamma":0.12192236598890942,"theta":-0.018369500924214417,"vega":0.020474491682070238,"rho":0.005151256797758881,"breakevenPct":10.604092398100756},{"delta":0.4,"premium":0.7855514479359212,"strike":21.733672211953174,"iv":0.49069004929143556,"gamma":0.1263894023413432,"theta":-0.018338693776956252,"vega":0.020751756007393714,"rho":0.005865584188345416,"breakevenPct":9.369711801306913},{"delta":0.45,"premium":0.9164818237831178,"strike":21.348582871226125,"iv":0.4807855514479359,"gamma":0.13085643869377694,"theta":-0.01830788662969809,"vega":0.02102902033271719,"rho":0.006579911578931948,"breakevenPct":8.135331204513072},{"delta":0.5,"premium":1.0474121996303143,"strike":20.963493530499075,"iv":0.4708810536044362,"gamma":0.13532347504621073,"theta":-0.018277079482439926,"vega":0.021306284658040665,"rho":0.007294238969518481,"breakevenPct":6.900950607719231},{"delta":0.55,"premium":1.178342575477511,"strike":20.578404189772026,"iv":0.4609765557609365,"gamma":0.13979051139864448,"theta":-0.01824627233518176,"vega":0.02158354898336414,"rho":0.008008566360105015,"breakevenPct":5.666570010925389},{"delta":0.6,"premium":1.3092729513247074,"strike":20.193314849044977,"iv":0.4510720579174368,"gamma":0.14425754775107824,"theta":-0.0182154651879236,"vega":0.021860813308687613,"rho":0.008722893750691548,"breakevenPct":4.432189414131549},{"delta":0.65,"premium":1.6601389603705614,"strike":19.679619145651056,"iv":0.48186731857951626,"gamma":0.13573520329387542,"theta":-0.01849475038600103,"vega":0.021141379310344825,"rho":0.009274656909521844,"breakevenPct":3.641370111809696},{"delta":0.7,"premium":2.2327071538857433,"strike":19.03628409675759,"iv":0.5536892434379824,"gamma":0.11411914565105508,"theta":-0.019086618630983015,"vega":0.019417241379310345,"rho":0.009662550099794647,"breakevenPct":3.297674845280893},{"delta":0.75,"premium":2.8052753474009267,"strike":18.39294904786413,"iv":0.6255111682964487,"gamma":0.09250308800823469,"theta":-0.019678486875965004,"vega":0.017693103448275863,"rho":0.010050443290067452,"breakevenPct":2.9539795787520893},{"delta":0.8,"premium":3.3778435409161096,"strike":17.749613998970663,"iv":0.6973330931549151,"gamma":0.0708870303654143,"theta":-0.02027035512094699,"vega":0.015968965517241376,"rho":0.010438336480340257,"breakevenPct":2.6102843122232855},{"delta":0.85,"premium":4.205940594059405,"strike":16.811431143114312,"iv":0.7549186318631862,"gamma":0.052887578757875794,"theta":-0.018324122412241226,"vega":0.013206750675067509,"rho":0.010619502655721261,"breakevenPct":2.075627669614953},{"delta":0.9,"premium":5.196039603960397,"strike":15.686318631863186,"iv":0.8034784878487848,"gamma":0.03718100810081007,"theta":-0.014768766876687668,"vega":0.009786408640864084,"rho":0.010669606605974782,"breakevenPct":1.4199040107993364}],"put":[{"delta":0.1,"premium":0.6954464270668383,"strike":14.018025609307852,"iv":1.4836460430106266,"gamma":0.023119238332956368,"theta":-0.028492331316824805,"vega":0.010043657507582269,"rho":-0.0022439652338140364,"breakevenPct":35.29587575405044},{"delta":0.15,"premium":1.3175487330277271,"strike":13.39000618035255,"iv":2.162316112111486,"gamma":0.023882197291115934,"theta":-0.048535570552352005,"vega":0.013569074759493276,"rho":-0.00357372759467287,"breakevenPct":41.36737519511985},{"delta":0.2,"premium":0.5916930966192433,"strike":17.691300158392202,"iv":0.7570049941363689,"gamma":0.062164951896535876,"theta":-0.020373102805902127,"vega":0.016029448050688344,"rho":-0.0038656234545612587,"breakevenPct":16.951884109893356},{"delta":0.25,"premium":0.9465743364968051,"strike":18.27307268278165,"iv":0.8220730317510546,"gamma":0.0629248806255193,"theta":-0.024753647972724897,"vega":0.01766226438053602,"rho":-0.004980658739704781,"breakevenPct":15.849935180743847},{"delta":0.3,"premium":1.301455576374367,"strike":18.854845207171092,"iv":0.8871410693657404,"gamma":0.06368480935450274,"theta":-0.029134193139547668,"vega":0.019295080710383695,"rho":-0.006095694024848303,"breakevenPct":14.747986251594337},{"delta":0.35,"premium":1.6563368162519287,"strike":19.43661773156054,"iv":0.9522091069804262,"gamma":0.06444473808348616,"theta":-0.03351473830637044,"vega":0.020927897040231368,"rho":-0.007210729309991824,"breakevenPct":13.646037322444826},{"delta":0.4,"premium":2.006570950941582,"strike":20.018252641504393,"iv":1.0133612990348593,"gamma":0.06533702883219702,"theta":-0.03768119556441938,"vega":0.022506842100804662,"rho":-0.008321967698280676,"breakevenPct":12.522187029806641},{"delta":0.45,"premium":2.2144418325279984,"strike":20.595671757022217,"iv":0.9545522485381494,"gamma":0.07028420686100181,"theta":-0.035289107252548885,"vega":0.022435450267206555,"rho":-0.009316888816770117,"breakevenPct":10.727392304544829},{"delta":0.5,"premium":2.422312714114415,"strike":21.17309087254004,"iv":0.8957431980414394,"gamma":0.0752313848898066,"theta":-0.032897018940678396,"vega":0.02236405843360845,"rho":-0.010311809935259557,"breakevenPct":8.932597579283016},{"delta":0.55,"premium":2.630183595700832,"strike":21.750509988057864,"iv":0.8369341475447295,"gamma":0.08017856291861139,"theta":-0.0305049306288079,"vega":0.022292666600010343,"rho":-0.011306731053748999,"breakevenPct":7.137802854021199},{"delta":0.6,"premium":2.838054477287248,"strike":22.327929103575688,"iv":0.7781250970480196,"gamma":0.08512574094741616,"theta":-0.02811284231693741,"vega":0.02222127476641224,"rho":-0.012301652172238439,"breakevenPct":5.343008128759388},{"delta":0.65,"premium":3.2819587628865987,"strike":23.00257731958763,"iv":0.7574237113402063,"gamma":0.08261958762886597,"theta":-0.025771649484536082,"vega":0.02111443298969072,"rho":-0.013480579124919227,"breakevenPct":4.2223479519133935},{"delta":0.7,"premium":3.8260595647193583,"strike":23.718499427262312,"iv":0.7528990836197023,"gamma":0.07694948453608247,"theta":-0.023452061855670107,"vega":0.019568041237113403,"rho":-0.014737616816330816,"breakevenPct":3.387858851175543},{"delta":0.75,"premium":4.37016036655212,"strike":24.434421534936998,"iv":0.7483744558991982,"gamma":0.07127938144329897,"theta":-0.021132474226804122,"vega":0.018021649484536082,"rho":-0.015994654507742404,"breakevenPct":2.5533697504376893},{"delta":0.8,"premium":5.886727876599219,"strike":26.08672787659922,"iv":0.8321086806387279,"gamma":0.06026036069116235,"theta":-0.020471434996334286,"vega":0.016260352388303197,"rho":-0.018036678265959703,"breakevenPct":1.8941233608547867}]},"raw":{"call":[{"delta":0.2,"premium":0.5528283084809626,"strike":26.871876931378555,"iv":0.9393919447435338,"gamma":0.05618667137685035,"theta":-0.027028197314271783,"vega":0.016300699245648448,"rho":0.002798990635779897,"breakevenPct":33.1942945112167},{"delta":0.25,"premium":0.7316781673690544,"strike":27.269496170055103,"iv":1.0555895621472509,"gamma":0.06644997683120962,"theta":-0.032705629818038935,"vega":0.018367233794096414,"rho":0.003482688407614397,"breakevenPct":35.99404729200659},{"delta":0.3,"premium":0.5270463184888026,"strike":22.547222734356982,"iv":0.5157979164569034,"gamma":0.11699455422605157,"theta":-0.018541639899188504,"vega":0.020181853799941547,"rho":0.004434554024905305,"breakevenPct":12.065415506778933},{"delta":0.35,"premium":0.6546210720887246,"strike":22.118761552680223,"iv":0.5005945471349352,"gamma":0.12192236598890942,"theta":-0.018369500924214417,"vega":0.020474491682070238,"rho":0.005151256797758881,"breakevenPct":10.604092398100756},{"delta":0.4,"premium":0.7855514479359212,"strike":21.733672211953174,"iv":0.49069004929143556,"gamma":0.1263894023413432,"theta":-0.018338693776956252,"vega":0.020751756007393714,"rho":0.005865584188345416,"breakevenPct":9.369711801306913},{"delta":0.45,"premium":0.9164818237831178,"strike":21.348582871226125,"iv":0.4807855514479359,"gamma":0.13085643869377694,"theta":-0.01830788662969809,"vega":0.02102902033271719,"rho":0.006579911578931948,"breakevenPct":8.135331204513072},{"delta":0.5,"premium":1.0474121996303143,"strike":20.963493530499075,"iv":0.4708810536044362,"gamma":0.13532347504621073,"theta":-0.018277079482439926,"vega":0.021306284658040665,"rho":0.007294238969518481,"breakevenPct":6.900950607719231},{"delta":0.55,"premium":1.178342575477511,"strike":20.578404189772026,"iv":0.4609765557609365,"gamma":0.13979051139864448,"theta":-0.01824627233518176,"vega":0.02158354898336414,"rho":0.008008566360105015,"breakevenPct":5.666570010925389},{"delta":0.6,"premium":1.3092729513247074,"strike":20.193314849044977,"iv":0.4510720579174368,"gamma":0.14425754775107824,"theta":-0.0182154651879236,"vega":0.021860813308687613,"rho":0.008722893750691548,"breakevenPct":4.432189414131549},{"delta":0.65,"premium":1.6601389603705614,"strike":19.679619145651056,"iv":0.48186731857951626,"gamma":0.13573520329387542,"theta":-0.01849475038600103,"vega":0.021141379310344825,"rho":0.009274656909521844,"breakevenPct":3.641370111809696},{"delta":0.7,"premium":2.2327071538857433,"strike":19.03628409675759,"iv":0.5536892434379824,"gamma":0.11411914565105508,"theta":-0.019086618630983015,"vega":0.019417241379310345,"rho":0.009662550099794647,"breakevenPct":3.297674845280893},{"delta":0.75,"premium":2.8052753474009267,"strike":18.39294904786413,"iv":0.6255111682964487,"gamma":0.09250308800823469,"theta":-0.019678486875965004,"vega":0.017693103448275863,"rho":0.010050443290067452,"breakevenPct":2.9539795787520893},{"delta":0.8,"premium":3.3778435409161096,"strike":17.749613998970663,"iv":0.6973330931549151,"gamma":0.0708870303654143,"theta":-0.02027035512094699,"vega":0.015968965517241376,"rho":0.010438336480340257,"breakevenPct":2.6102843122232855},{"delta":0.85,"premium":4.205940594059405,"strike":16.811431143114312,"iv":0.7549186318631862,"gamma":0.052887578757875794,"theta":-0.018324122412241226,"vega":0.013206750675067509,"rho":0.010619502655721261,"breakevenPct":2.075627669614953},{"delta":0.9,"premium":5.196039603960397,"strike":15.686318631863186,"iv":0.8034784878487848,"gamma":0.03718100810081007,"theta":-0.014768766876687668,"vega":0.009786408640864084,"rho":0.010669606605974782,"breakevenPct":1.4199040107993364}],"put":[{"delta":0.1,"premium":0.6954464270668383,"strike":14.018025609307852,"iv":1.4836460430106266,"gamma":0.023119238332956368,"theta":-0.028492331316824805,"vega":0.010043657507582269,"rho":-0.0022439652338140364,"breakevenPct":35.29587575405044},{"delta":0.15,"premium":1.3175487330277271,"strike":13.39000618035255,"iv":2.162316112111486,"gamma":0.023882197291115934,"theta":-0.048535570552352005,"vega":0.013569074759493276,"rho":-0.00357372759467287,"breakevenPct":41.36737519511985},{"delta":0.2,"premium":0.5916930966192433,"strike":17.691300158392202,"iv":0.7570049941363689,"gamma":0.062164951896535876,"theta":-0.020373102805902127,"vega":0.016029448050688344,"rho":-0.0038656234545612587,"breakevenPct":16.951884109893356},{"delta":0.25,"premium":0.9465743364968051,"strike":18.27307268278165,"iv":0.8220730317510546,"gamma":0.0629248806255193,"theta":-0.024753647972724897,"vega":0.01766226438053602,"rho":-0.004980658739704781,"breakevenPct":15.849935180743847},{"delta":0.3,"premium":1.301455576374367,"strike":18.854845207171092,"iv":0.8871410693657404,"gamma":0.06368480935450274,"theta":-0.029134193139547668,"vega":0.019295080710383695,"rho":-0.006095694024848303,"breakevenPct":14.747986251594337},{"delta":0.35,"premium":1.6563368162519287,"strike":19.43661773156054,"iv":0.9522091069804262,"gamma":0.06444473808348616,"theta":-0.03351473830637044,"vega":0.020927897040231368,"rho":-0.007210729309991824,"breakevenPct":13.646037322444826},{"delta":0.4,"premium":2.006570950941582,"strike":20.018252641504393,"iv":1.0133612990348593,"gamma":0.06533702883219702,"theta":-0.03768119556441938,"vega":0.022506842100804662,"rho":-0.008321967698280676,"breakevenPct":12.522187029806641},{"delta":0.45,"premium":2.2144418325279984,"strike":20.595671757022217,"iv":0.9545522485381494,"gamma":0.07028420686100181,"theta":-0.035289107252548885,"vega":0.022435450267206555,"rho":-0.009316888816770117,"breakevenPct":10.727392304544829},{"delta":0.5,"premium":2.422312714114415,"strike":21.17309087254004,"iv":0.8957431980414394,"gamma":0.0752313848898066,"theta":-0.032897018940678396,"vega":0.02236405843360845,"rho":-0.010311809935259557,"breakevenPct":8.932597579283016},{"delta":0.55,"premium":2.630183595700832,"strike":21.750509988057864,"iv":0.8369341475447295,"gamma":0.08017856291861139,"theta":-0.0305049306288079,"vega":0.022292666600010343,"rho":-0.011306731053748999,"breakevenPct":7.137802854021199},{"delta":0.6,"premium":2.838054477287248,"strike":22.327929103575688,"iv":0.7781250970480196,"gamma":0.08512574094741616,"theta":-0.02811284231693741,"vega":0.02222127476641224,"rho":-0.012301652172238439,"breakevenPct":5.343008128759388},{"delta":0.65,"premium":3.2819587628865987,"strike":23.00257731958763,"iv":0.7574237113402063,"gamma":0.08261958762886597,"theta":-0.025771649484536082,"vega":0.02111443298969072,"rho":-0.013480579124919227,"breakevenPct":4.2223479519133935},{"delta":0.7,"premium":3.8260595647193583,"strike":23.718499427262312,"iv":0.7528990836197023,"gamma":0.07694948453608247,"theta":-0.023452061855670107,"vega":0.019568041237113403,"rho":-0.014737616816330816,"breakevenPct":3.387858851175543},{"delta":0.75,"premium":4.37016036655212,"strike":24.434421534936998,"iv":0.7483744558991982,"gamma":0.07127938144329897,"theta":-0.021132474226804122,"vega":0.018021649484536082,"rho":-0.015994654507742404,"breakevenPct":2.5533697504376893},{"delta":0.8,"premium":5.886727876599219,"strike":26.08672787659922,"iv":0.8321086806387279,"gamma":0.06026036069116235,"theta":-0.020471434996334286,"vega":0.016260352388303197,"rho":-0.018036678265959703,"breakevenPct":1.8941233608547867}]}},"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"}}