{"symbol":"AVXX","url":"https://intraalpha.com/companies/AVXX","capturedAt":"2026-10-22T20:46:30.909Z","state":"partial","quote":{"symbol":"AVXX","last_price":14.21,"prev_close":14.16,"regular_close":14.21,"change":0.05,"change_pct":0.3531,"regular_change":0.05,"regular_change_pct":0.3531,"extended_change":0,"extended_change_pct":0,"bid":13.88,"ask":14.23,"bid_size":400,"ask_size":400,"volume":92683,"vwap":14.301108,"open":13.64,"high":15.21,"low":13.36,"close":14.21,"trade_count":633,"last_trade_at":"2026-10-22T20:21:26.671231616Z","last_quote_at":"2026-10-22T20:46:27.636300491Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:28.125386148-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:52.241Z","bars":[{"c":14.75,"h":14.82,"l":14.75,"n":2,"o":14.82,"t":"2026-10-15T08:50:00Z","v":600,"vw":14.808333},{"c":14.72,"h":14.72,"l":14.72,"n":2,"o":14.72,"t":"2026-10-15T09:30:00Z","v":130,"vw":14.72},{"c":14.61,"h":14.61,"l":14.61,"n":1,"o":14.61,"t":"2026-10-15T10:10:00Z","v":517,"vw":14.61},{"c":14.3,"h":14.3,"l":14.3,"n":2,"o":14.3,"t":"2026-10-15T11:05:00Z","v":500,"vw":14.3},{"c":14.32,"h":14.32,"l":14.32,"n":4,"o":14.32,"t":"2026-10-15T11:10:00Z","v":183,"vw":14.32},{"c":14.52,"h":14.73,"l":14.51,"n":9,"o":14.73,"t":"2026-10-15T11:15:00Z","v":1000,"vw":14.663457},{"c":14.2906,"h":14.2906,"l":14.2906,"n":1,"o":14.2906,"t":"2026-10-15T11:25:00Z","v":286,"vw":14.2906},{"c":14.57,"h":14.57,"l":14.57,"n":3,"o":14.57,"t":"2026-10-15T11:50:00Z","v":116,"vw":14.57},{"c":14.51,"h":14.51,"l":14.51,"n":3,"o":14.51,"t":"2026-10-15T12:25:00Z","v":564,"vw":14.51},{"c":14.52,"h":14.52,"l":14.52,"n":1,"o":14.52,"t":"2026-10-15T12:35:00Z","v":157,"vw":14.52},{"c":14.56,"h":14.56,"l":14.56,"n":3,"o":14.56,"t":"2026-10-15T12:40:00Z","v":150,"vw":14.56},{"c":14.4388,"h":14.4388,"l":14.4388,"n":1,"o":14.4388,"t":"2026-10-15T12:45:00Z","v":136,"vw":14.4388},{"c":14.33,"h":14.35,"l":14.33,"n":2,"o":14.35,"t":"2026-10-15T13:10:00Z","v":210,"vw":14.340476},{"c":14.4,"h":14.4,"l":14.4,"n":3,"o":14.4,"t":"2026-10-15T13:15:00Z","v":500,"vw":14.4},{"c":14.025,"h":14.47,"l":13.9775,"n":27,"o":14.3,"t":"2026-10-15T13:30:00Z","v":4293,"vw":14.215611},{"c":14.441,"h":14.45,"l":14.065,"n":21,"o":14.08,"t":"2026-10-15T13:35:00Z","v":2977,"vw":14.369334},{"c":14.66,"h":14.66,"l":14.305,"n":32,"o":14.5,"t":"2026-10-15T13:40:00Z","v":2981,"vw":14.479754},{"c":14.775,"h":14.84,"l":14.63,"n":17,"o":14.66,"t":"2026-10-15T13:45:00Z","v":1998,"vw":14.745392},{"c":14.445,"h":14.54,"l":14.335,"n":10,"o":14.335,"t":"2026-10-15T13:50:00Z","v":1305,"vw":14.461653},{"c":14.39,"h":14.39,"l":14.26,"n":7,"o":14.26,"t":"2026-10-15T13:55:00Z","v":427,"vw":14.334862},{"c":14.87,"h":14.87,"l":14.48,"n":14,"o":14.48,"t":"2026-10-15T14:00:00Z","v":796,"vw":14.687143},{"c":15.22,"h":15.22,"l":14.95,"n":16,"o":14.95,"t":"2026-10-15T14:05:00Z","v":7004,"vw":15.180719},{"c":15.27,"h":15.36,"l":15.2,"n":51,"o":15.2999,"t":"2026-10-15T14:10:00Z","v":8925,"vw":15.293848},{"c":15.28,"h":15.28,"l":15.19,"n":11,"o":15.25,"t":"2026-10-15T14:15:00Z","v":834,"vw":15.227143},{"c":15.29,"h":15.34,"l":15.24,"n":12,"o":15.3219,"t":"2026-10-15T14:20:00Z","v":2808,"vw":15.292576},{"c":15.2603,"h":15.2603,"l":15.18,"n":5,"o":15.25,"t":"2026-10-15T14:25:00Z","v":753,"vw":15.241615},{"c":15.32,"h":15.32,"l":15.1425,"n":12,"o":15.1425,"t":"2026-10-15T14:30:00Z","v":1801,"vw":15.281317},{"c":15.485,"h":15.485,"l":15.26,"n":22,"o":15.34,"t":"2026-10-15T14:35:00Z","v":2182,"vw":15.384354},{"c":15.51,"h":15.58,"l":15.5,"n":34,"o":15.5,"t":"2026-10-15T14:40:00Z","v":5537,"vw":15.549346},{"c":15.345,"h":15.43,"l":15.3,"n":20,"o":15.43,"t":"2026-10-15T14:45:00Z","v":3058,"vw":15.322487},{"c":15.3799,"h":15.385,"l":15.34,"n":7,"o":15.385,"t":"2026-10-15T14:50:00Z","v":4905,"vw":15.383355},{"c":15.415,"h":15.415,"l":15.335,"n":5,"o":15.335,"t":"2026-10-15T14:55:00Z","v":358,"vw":15.371667},{"c":15.58,"h":15.58,"l":15.3611,"n":14,"o":15.3611,"t":"2026-10-15T15:00:00Z","v":6416,"vw":15.446594},{"c":15.505,"h":15.61,"l":15.505,"n":11,"o":15.58,"t":"2026-10-15T15:05:00Z","v":3686,"vw":15.58345},{"c":15.6182,"h":15.6182,"l":15.56,"n":6,"o":15.61,"t":"2026-10-15T15:10:00Z","v":717,"vw":15.59356},{"c":15.5,"h":15.62,"l":15.5,"n":13,"o":15.62,"t":"2026-10-15T15:15:00Z","v":1153,"vw":15.557421},{"c":15.3109,"h":15.38,"l":15.3109,"n":7,"o":15.38,"t":"2026-10-15T15:20:00Z","v":762,"vw":15.35449},{"c":15.4,"h":15.4,"l":15.3825,"n":6,"o":15.3989,"t":"2026-10-15T15:25:00Z","v":712,"vw":15.397177},{"c":15.2652,"h":15.31,"l":15.2652,"n":9,"o":15.31,"t":"2026-10-15T15:30:00Z","v":609,"vw":15.282234},{"c":15.2318,"h":15.29,"l":15.2301,"n":6,"o":15.29,"t":"2026-10-15T15:35:00Z","v":7212,"vw":15.239389},{"c":15.275,"h":15.28,"l":15.255,"n":6,"o":15.255,"t":"2026-10-15T15:40:00Z","v":1229,"vw":15.272225},{"c":15.27,"h":15.27,"l":15.25,"n":4,"o":15.25,"t":"2026-10-15T15:45:00Z","v":632,"vw":15.253333},{"c":15.38,"h":15.38,"l":15.34,"n":4,"o":15.34,"t":"2026-10-15T15:50:00Z","v":531,"vw":15.347828},{"c":15.44,"h":15.44,"l":15.42,"n":4,"o":15.42,"t":"2026-10-15T15:55:00Z","v":454,"vw":15.425634},{"c":15.36,"h":15.36,"l":15.36,"n":2,"o":15.36,"t":"2026-10-15T16:00:00Z","v":104,"vw":15.36},{"c":15.2,"h":15.2,"l":15.2,"n":7,"o":15.2,"t":"2026-10-15T16:10:00Z","v":864,"vw":15.2},{"c":15.055,"h":15.055,"l":15.055,"n":2,"o":15.055,"t":"2026-10-15T16:30:00Z","v":114,"vw":15.055},{"c":15.12,"h":15.12,"l":15.085,"n":7,"o":15.085,"t":"2026-10-15T16:35:00Z","v":731,"vw":15.09125},{"c":15.01,"h":15.05,"l":15.01,"n":4,"o":15.05,"t":"2026-10-15T16:40:00Z","v":243,"vw":15.031043},{"c":15.05,"h":15.06,"l":15.05,"n":6,"o":15.05,"t":"2026-10-15T16:45:00Z","v":650,"vw":15.053846},{"c":15.015,"h":15.015,"l":14.9896,"n":8,"o":15,"t":"2026-10-15T16:50:00Z","v":1166,"vw":14.998527},{"c":14.961,"h":14.961,"l":14.961,"n":2,"o":14.961,"t":"2026-10-15T17:00:00Z","v":200,"vw":14.961},{"c":15.025,"h":15.025,"l":15.025,"n":1,"o":15.025,"t":"2026-10-15T17:05:00Z","v":200,"vw":15.025},{"c":15.06,"h":15.06,"l":15.06,"n":2,"o":15.06,"t":"2026-10-15T17:10:00Z","v":179,"vw":15.06},{"c":15.1,"h":15.1,"l":15.035,"n":9,"o":15.035,"t":"2026-10-15T17:15:00Z","v":933,"vw":15.079159},{"c":15.06,"h":15.06,"l":15.06,"n":1,"o":15.06,"t":"2026-10-15T17:20:00Z","v":100,"vw":15.06},{"c":14.8803,"h":14.8803,"l":14.8803,"n":2,"o":14.8803,"t":"2026-10-15T17:30:00Z","v":154,"vw":14.8803},{"c":14.98,"h":14.98,"l":14.96,"n":7,"o":14.96,"t":"2026-10-15T17:35:00Z","v":244,"vw":14.97},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-15T17:40:00Z","v":100,"vw":15},{"c":15.04,"h":15.05,"l":15.0125,"n":14,"o":15.03,"t":"2026-10-15T17:45:00Z","v":666,"vw":15.0325},{"c":15.11,"h":15.11,"l":15.11,"n":1,"o":15.11,"t":"2026-10-15T17:50:00Z","v":281,"vw":15.11},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-15T18:00:00Z","v":350,"vw":15},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-15T18:10:00Z","v":306,"vw":14.9},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-15T18:15:00Z","v":300,"vw":14.9},{"c":14.78,"h":14.84,"l":14.755,"n":11,"o":14.755,"t":"2026-10-15T18:25:00Z","v":5990,"vw":14.821785},{"c":14.865,"h":14.865,"l":14.85,"n":3,"o":14.85,"t":"2026-10-15T18:30:00Z","v":202,"vw":14.8575},{"c":14.84,"h":14.845,"l":14.84,"n":4,"o":14.845,"t":"2026-10-15T18:35:00Z","v":872,"vw":14.842706},{"c":14.83,"h":14.83,"l":14.83,"n":3,"o":14.83,"t":"2026-10-15T18:40:00Z","v":200,"vw":14.83},{"c":14.95,"h":14.95,"l":14.87,"n":14,"o":14.87,"t":"2026-10-15T18:45:00Z","v":1092,"vw":14.8985},{"c":14.96,"h":14.96,"l":14.96,"n":3,"o":14.96,"t":"2026-10-15T18:50:00Z","v":299,"vw":14.96},{"c":14.9875,"h":15,"l":14.95,"n":10,"o":14.95,"t":"2026-10-15T18:55:00Z","v":1219,"vw":14.988685},{"c":15.01,"h":15.01,"l":15.01,"n":7,"o":15.01,"t":"2026-10-15T19:00:00Z","v":488,"vw":15.01},{"c":15.08,"h":15.09,"l":15.01,"n":6,"o":15.09,"t":"2026-10-15T19:05:00Z","v":716,"vw":15.038462},{"c":15.24,"h":15.25,"l":15.071,"n":7,"o":15.09,"t":"2026-10-15T19:10:00Z","v":516,"vw":15.151396},{"c":15.3,"h":15.3,"l":15.26,"n":8,"o":15.26,"t":"2026-10-15T19:15:00Z","v":581,"vw":15.28},{"c":15.3593,"h":15.36,"l":15.3593,"n":7,"o":15.36,"t":"2026-10-15T19:20:00Z","v":483,"vw":15.35965},{"c":15.4,"h":15.4,"l":15.38,"n":6,"o":15.38,"t":"2026-10-15T19:25:00Z","v":330,"vw":15.388097},{"c":15.4998,"h":15.4998,"l":15.39,"n":5,"o":15.39,"t":"2026-10-15T19:30:00Z","v":427,"vw":15.431727},{"c":15.531051,"h":15.531051,"l":15.49,"n":5,"o":15.49,"t":"2026-10-15T19:35:00Z","v":581,"vw":15.521051},{"c":15.52,"h":15.55,"l":15.485,"n":6,"o":15.485,"t":"2026-10-15T19:45:00Z","v":532,"vw":15.510094},{"c":15.54,"h":15.54,"l":15.4,"n":13,"o":15.43,"t":"2026-10-15T19:50:00Z","v":1034,"vw":15.505511},{"c":15.58,"h":15.67,"l":15.55,"n":43,"o":15.59,"t":"2026-10-15T19:55:00Z","v":3063,"vw":15.593104},{"c":15.3,"h":15.61,"l":15.3,"n":3,"o":15.61,"t":"2026-10-15T20:00:00Z","v":424,"vw":15.536714},{"c":15.6,"h":15.61,"l":15.6,"n":2,"o":15.61,"t":"2026-10-15T20:10:00Z","v":470,"vw":15.606383},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-15T22:30:00Z","v":200,"vw":15.6},{"c":15.55,"h":15.55,"l":15.55,"n":3,"o":15.55,"t":"2026-10-15T23:30:00Z","v":102,"vw":15.55},{"c":15.65,"h":15.67,"l":15.65,"n":4,"o":15.67,"t":"2026-10-16T08:00:00Z","v":600,"vw":15.653731},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-16T08:30:00Z","v":160,"vw":15.6},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-16T12:20:00Z","v":100,"vw":15.58},{"c":15.96,"h":15.96,"l":15.96,"n":1,"o":15.96,"t":"2026-10-16T12:35:00Z","v":500,"vw":15.96},{"c":15.46,"h":15.68,"l":15.4,"n":19,"o":15.4,"t":"2026-10-16T13:30:00Z","v":3297,"vw":15.5421},{"c":15.73,"h":15.73,"l":15.73,"n":2,"o":15.73,"t":"2026-10-16T13:35:00Z","v":150,"vw":15.73},{"c":15.9,"h":15.9,"l":15.57,"n":29,"o":15.61,"t":"2026-10-16T13:40:00Z","v":2123,"vw":15.691145},{"c":15.96,"h":15.96,"l":15.855,"n":11,"o":15.94,"t":"2026-10-16T13:45:00Z","v":1194,"vw":15.896618},{"c":15.81,"h":15.8867,"l":15.81,"n":3,"o":15.82,"t":"2026-10-16T13:50:00Z","v":1700,"vw":15.878264},{"c":15.87,"h":15.9,"l":15.865,"n":11,"o":15.865,"t":"2026-10-16T13:55:00Z","v":892,"vw":15.875536},{"c":15.94,"h":15.94,"l":15.94,"n":8,"o":15.94,"t":"2026-10-16T14:05:00Z","v":1161,"vw":15.94},{"c":15.69,"h":15.91,"l":15.69,"n":9,"o":15.91,"t":"2026-10-16T14:10:00Z","v":1579,"vw":15.722989},{"c":15.72,"h":15.72,"l":15.72,"n":2,"o":15.72,"t":"2026-10-16T14:20:00Z","v":104,"vw":15.72},{"c":15.79,"h":15.835,"l":15.79,"n":9,"o":15.835,"t":"2026-10-16T14:30:00Z","v":511,"vw":15.819343},{"c":15.8778,"h":15.8778,"l":15.8778,"n":2,"o":15.8778,"t":"2026-10-16T14:35:00Z","v":475,"vw":15.8778},{"c":15.94,"h":15.94,"l":15.94,"n":3,"o":15.94,"t":"2026-10-16T14:45:00Z","v":220,"vw":15.94},{"c":15.74,"h":15.98,"l":15.74,"n":20,"o":15.97,"t":"2026-10-16T14:50:00Z","v":1047,"vw":15.923077},{"c":15.65,"h":15.6804,"l":15.65,"n":5,"o":15.6804,"t":"2026-10-16T14:55:00Z","v":1212,"vw":15.677634},{"c":15.55,"h":15.64,"l":15.55,"n":10,"o":15.64,"t":"2026-10-16T15:05:00Z","v":2116,"vw":15.555706},{"c":15.23,"h":15.49,"l":15.19,"n":20,"o":15.49,"t":"2026-10-16T15:10:00Z","v":2374,"vw":15.265287},{"c":15.29,"h":15.3051,"l":15.29,"n":4,"o":15.3051,"t":"2026-10-16T15:15:00Z","v":385,"vw":15.299507},{"c":15.16,"h":15.2201,"l":15.1,"n":7,"o":15.2201,"t":"2026-10-16T15:20:00Z","v":1324,"vw":15.172845},{"c":15.205,"h":15.205,"l":15.205,"n":1,"o":15.205,"t":"2026-10-16T15:25:00Z","v":500,"vw":15.205},{"c":15.06,"h":15.06,"l":15.06,"n":3,"o":15.06,"t":"2026-10-16T15:30:00Z","v":122,"vw":15.06},{"c":15.18,"h":15.18,"l":15.18,"n":5,"o":15.18,"t":"2026-10-16T15:40:00Z","v":138,"vw":15.18},{"c":15.3,"h":15.3,"l":15.1697,"n":9,"o":15.205,"t":"2026-10-16T15:45:00Z","v":367,"vw":15.2177},{"c":15.05,"h":15.05,"l":15.05,"n":6,"o":15.05,"t":"2026-10-16T15:55:00Z","v":1200,"vw":15.05},{"c":15.07,"h":15.07,"l":15.07,"n":3,"o":15.07,"t":"2026-10-16T16:00:00Z","v":151,"vw":15.07},{"c":15.25,"h":15.25,"l":15.15,"n":10,"o":15.18,"t":"2026-10-16T16:10:00Z","v":901,"vw":15.169394},{"c":15.27,"h":15.27,"l":15.245,"n":2,"o":15.245,"t":"2026-10-16T16:15:00Z","v":200,"vw":15.2575},{"c":15.2799,"h":15.2799,"l":15.2501,"n":3,"o":15.2501,"t":"2026-10-16T16:20:00Z","v":302,"vw":15.269901},{"c":15.22,"h":15.22,"l":15.22,"n":1,"o":15.22,"t":"2026-10-16T16:25:00Z","v":200,"vw":15.22},{"c":15.225,"h":15.255,"l":15.225,"n":3,"o":15.255,"t":"2026-10-16T16:40:00Z","v":485,"vw":15.248802},{"c":15.0886,"h":15.0886,"l":15.0886,"n":1,"o":15.0886,"t":"2026-10-16T17:00:00Z","v":100,"vw":15.0886},{"c":15.1452,"h":15.1452,"l":15.0611,"n":4,"o":15.0611,"t":"2026-10-16T17:10:00Z","v":336,"vw":15.11156},{"c":15.35,"h":15.35,"l":15.205,"n":2,"o":15.205,"t":"2026-10-16T17:40:00Z","v":200,"vw":15.2775},{"c":15.2709,"h":15.2723,"l":15.2709,"n":4,"o":15.2723,"t":"2026-10-16T17:45:00Z","v":275,"vw":15.27146},{"c":15,"h":15.035,"l":15,"n":9,"o":15.035,"t":"2026-10-16T18:00:00Z","v":601,"vw":15.009545},{"c":15.02,"h":15.02,"l":14.9617,"n":3,"o":14.9617,"t":"2026-10-16T18:05:00Z","v":340,"vw":14.995994},{"c":15.0199,"h":15.0199,"l":15.0199,"n":1,"o":15.0199,"t":"2026-10-16T18:15:00Z","v":1500,"vw":15.0199},{"c":15.07,"h":15.07,"l":15.07,"n":1,"o":15.07,"t":"2026-10-16T18:30:00Z","v":100,"vw":15.07},{"c":15.06,"h":15.06,"l":15.06,"n":2,"o":15.06,"t":"2026-10-16T18:35:00Z","v":760,"vw":15.06},{"c":15.02,"h":15.04,"l":15.02,"n":4,"o":15.04,"t":"2026-10-16T18:45:00Z","v":359,"vw":15.028827},{"c":14.97,"h":14.97,"l":14.97,"n":4,"o":14.97,"t":"2026-10-16T18:50:00Z","v":118,"vw":14.97},{"c":15.02,"h":15.02,"l":14.9403,"n":4,"o":14.9403,"t":"2026-10-16T18:55:00Z","v":465,"vw":14.960948},{"c":14.95,"h":14.97,"l":14.92,"n":7,"o":14.97,"t":"2026-10-16T19:05:00Z","v":473,"vw":14.9525},{"c":15.05,"h":15.05,"l":15.05,"n":2,"o":15.05,"t":"2026-10-16T19:10:00Z","v":159,"vw":15.05},{"c":15.06,"h":15.06,"l":15.06,"n":1,"o":15.06,"t":"2026-10-16T19:15:00Z","v":100,"vw":15.06},{"c":15.11,"h":15.12,"l":15.11,"n":3,"o":15.12,"t":"2026-10-16T19:20:00Z","v":253,"vw":15.115516},{"c":15,"h":15.1126,"l":15,"n":5,"o":15.1126,"t":"2026-10-16T19:30:00Z","v":347,"vw":15.037533},{"c":14.99,"h":15.06,"l":14.99,"n":9,"o":15.06,"t":"2026-10-16T19:35:00Z","v":566,"vw":15.00928},{"c":14.96,"h":14.96,"l":14.96,"n":4,"o":14.96,"t":"2026-10-16T19:40:00Z","v":215,"vw":14.96},{"c":15.1999,"h":15.1999,"l":14.97,"n":12,"o":14.98,"t":"2026-10-16T19:50:00Z","v":1620,"vw":14.999483},{"c":15.15,"h":15.195,"l":15.15,"n":8,"o":15.195,"t":"2026-10-16T19:55:00Z","v":1130,"vw":15.168554},{"c":14.91,"h":15.21,"l":14.91,"n":2,"o":15.21,"t":"2026-10-16T20:00:00Z","v":814,"vw":15.099435},{"c":14.89,"h":14.89,"l":14.89,"n":1,"o":14.89,"t":"2026-10-16T22:05:00Z","v":100,"vw":14.89},{"c":15.63,"h":15.63,"l":15.63,"n":1,"o":15.63,"t":"2026-10-19T08:20:00Z","v":100,"vw":15.63},{"c":15.64,"h":15.64,"l":15.64,"n":1,"o":15.64,"t":"2026-10-19T08:45:00Z","v":100,"vw":15.64},{"c":15.64,"h":15.64,"l":15.64,"n":4,"o":15.64,"t":"2026-10-19T09:00:00Z","v":300,"vw":15.64},{"c":15.22,"h":15.22,"l":15.22,"n":1,"o":15.22,"t":"2026-10-19T10:30:00Z","v":100,"vw":15.22},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-19T11:45:00Z","v":528,"vw":15.35},{"c":15.52,"h":15.52,"l":15.52,"n":4,"o":15.52,"t":"2026-10-19T11:50:00Z","v":200,"vw":15.52},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-19T12:00:00Z","v":100,"vw":15.52},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-10-19T12:55:00Z","v":100,"vw":15.49},{"c":15.5241,"h":15.5241,"l":15.5241,"n":1,"o":15.5241,"t":"2026-10-19T13:05:00Z","v":160,"vw":15.5241},{"c":15.35,"h":15.38,"l":15.247,"n":19,"o":15.31,"t":"2026-10-19T13:30:00Z","v":1310,"vw":15.31036},{"c":15.1358,"h":15.1358,"l":15.1358,"n":1,"o":15.1358,"t":"2026-10-19T13:35:00Z","v":222,"vw":15.1358},{"c":15.07,"h":15.27,"l":15.07,"n":3,"o":15.27,"t":"2026-10-19T13:40:00Z","v":450,"vw":15.20089},{"c":14.895,"h":14.9,"l":14.72,"n":18,"o":14.77,"t":"2026-10-19T13:45:00Z","v":2430,"vw":14.786463},{"c":14.38,"h":14.7256,"l":14.38,"n":19,"o":14.7256,"t":"2026-10-19T13:50:00Z","v":2069,"vw":14.412676},{"c":14.405,"h":14.415,"l":14.31,"n":12,"o":14.415,"t":"2026-10-19T13:55:00Z","v":2480,"vw":14.371945},{"c":14.2,"h":14.26,"l":14.19,"n":24,"o":14.19,"t":"2026-10-19T14:05:00Z","v":1239,"vw":14.224821},{"c":14.315,"h":14.315,"l":14.185,"n":7,"o":14.185,"t":"2026-10-19T14:10:00Z","v":1294,"vw":14.297127},{"c":14.6,"h":14.6,"l":14.6,"n":2,"o":14.6,"t":"2026-10-19T14:20:00Z","v":121,"vw":14.6},{"c":14.65,"h":14.7,"l":14.65,"n":5,"o":14.7,"t":"2026-10-19T14:25:00Z","v":1840,"vw":14.680709},{"c":14.54,"h":14.54,"l":14.54,"n":4,"o":14.54,"t":"2026-10-19T14:30:00Z","v":625,"vw":14.54},{"c":14.48,"h":14.6,"l":14.48,"n":8,"o":14.6,"t":"2026-10-19T14:35:00Z","v":1559,"vw":14.529324},{"c":14.5,"h":14.5,"l":14.495,"n":3,"o":14.5,"t":"2026-10-19T14:40:00Z","v":443,"vw":14.497495},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-10-19T14:45:00Z","v":596,"vw":14.76},{"c":14.6425,"h":14.6425,"l":14.6425,"n":1,"o":14.6425,"t":"2026-10-19T14:50:00Z","v":333,"vw":14.6425},{"c":14.79,"h":14.79,"l":14.73,"n":2,"o":14.73,"t":"2026-10-19T14:55:00Z","v":402,"vw":14.756866},{"c":14.7342,"h":14.7342,"l":14.73,"n":5,"o":14.73,"t":"2026-10-19T15:00:00Z","v":571,"vw":14.731871},{"c":14.77,"h":14.77,"l":14.77,"n":3,"o":14.77,"t":"2026-10-19T15:05:00Z","v":300,"vw":14.77},{"c":14.7308,"h":14.7308,"l":14.7308,"n":3,"o":14.7308,"t":"2026-10-19T15:10:00Z","v":313,"vw":14.7308},{"c":14.7576,"h":14.7576,"l":14.7576,"n":1,"o":14.7576,"t":"2026-10-19T15:15:00Z","v":400,"vw":14.7576},{"c":14.73,"h":14.73,"l":14.73,"n":1,"o":14.73,"t":"2026-10-19T15:20:00Z","v":426,"vw":14.73},{"c":14.945,"h":14.945,"l":14.915,"n":5,"o":14.9406,"t":"2026-10-19T15:35:00Z","v":315,"vw":14.933739},{"c":14.95,"h":14.95,"l":14.95,"n":6,"o":14.95,"t":"2026-10-19T15:40:00Z","v":753,"vw":14.95},{"c":14.915,"h":14.94,"l":14.915,"n":3,"o":14.94,"t":"2026-10-19T15:45:00Z","v":528,"vw":14.935247},{"c":15.02,"h":15.02,"l":15.02,"n":1,"o":15.02,"t":"2026-10-19T15:55:00Z","v":487,"vw":15.02},{"c":14.91,"h":14.91,"l":14.91,"n":2,"o":14.91,"t":"2026-10-19T16:00:00Z","v":216,"vw":14.91},{"c":14.88,"h":14.88,"l":14.88,"n":2,"o":14.88,"t":"2026-10-19T16:05:00Z","v":200,"vw":14.88},{"c":14.89,"h":14.89,"l":14.89,"n":1,"o":14.89,"t":"2026-10-19T16:15:00Z","v":100,"vw":14.89},{"c":14.82,"h":14.82,"l":14.82,"n":1,"o":14.82,"t":"2026-10-19T16:30:00Z","v":277,"vw":14.82},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-10-19T16:40:00Z","v":234,"vw":14.85},{"c":14.6901,"h":14.6901,"l":14.6901,"n":2,"o":14.6901,"t":"2026-10-19T16:50:00Z","v":140,"vw":14.6901},{"c":14.68,"h":14.68,"l":14.68,"n":3,"o":14.68,"t":"2026-10-19T17:15:00Z","v":202,"vw":14.68},{"c":14.6665,"h":14.709,"l":14.6665,"n":9,"o":14.7,"t":"2026-10-19T17:30:00Z","v":1600,"vw":14.688},{"c":14.66,"h":14.66,"l":14.66,"n":1,"o":14.66,"t":"2026-10-19T17:35:00Z","v":100,"vw":14.66},{"c":14.72,"h":14.72,"l":14.63,"n":5,"o":14.63,"t":"2026-10-19T17:40:00Z","v":456,"vw":14.6925},{"c":14.67,"h":14.67,"l":14.67,"n":1,"o":14.67,"t":"2026-10-19T18:15:00Z","v":100,"vw":14.67},{"c":14.65,"h":14.65,"l":14.65,"n":1,"o":14.65,"t":"2026-10-19T18:20:00Z","v":100,"vw":14.65},{"c":14.645,"h":14.645,"l":14.645,"n":1,"o":14.645,"t":"2026-10-19T18:45:00Z","v":1000,"vw":14.645},{"c":14.6133,"h":14.6133,"l":14.6133,"n":1,"o":14.6133,"t":"2026-10-19T18:55:00Z","v":200,"vw":14.6133},{"c":14.56,"h":14.6,"l":14.56,"n":4,"o":14.6,"t":"2026-10-19T19:00:00Z","v":1205,"vw":14.588333},{"c":14.48,"h":14.54,"l":14.48,"n":2,"o":14.54,"t":"2026-10-19T19:05:00Z","v":200,"vw":14.51},{"c":14.2,"h":14.35,"l":14.2,"n":18,"o":14.35,"t":"2026-10-19T19:10:00Z","v":3386,"vw":14.243137},{"c":14.26,"h":14.26,"l":14.26,"n":4,"o":14.26,"t":"2026-10-19T19:15:00Z","v":225,"vw":14.26},{"c":14.33,"h":14.33,"l":14.28,"n":5,"o":14.28,"t":"2026-10-19T19:20:00Z","v":321,"vw":14.3},{"c":14.34,"h":14.34,"l":14.34,"n":1,"o":14.34,"t":"2026-10-19T19:30:00Z","v":100,"vw":14.34},{"c":14.41,"h":14.41,"l":14.38,"n":12,"o":14.38,"t":"2026-10-19T19:35:00Z","v":1326,"vw":14.407326},{"c":14.3,"h":14.3,"l":14.3,"n":5,"o":14.3,"t":"2026-10-19T19:45:00Z","v":321,"vw":14.3},{"c":14.275,"h":14.275,"l":14.275,"n":3,"o":14.275,"t":"2026-10-19T19:50:00Z","v":342,"vw":14.275},{"c":14.2,"h":14.25,"l":14.2,"n":10,"o":14.25,"t":"2026-10-19T19:55:00Z","v":883,"vw":14.2225},{"c":14.27,"h":14.27,"l":14.27,"n":2,"o":14.27,"t":"2026-10-19T20:00:00Z","v":711,"vw":14.27},{"c":14.46,"h":14.46,"l":14.46,"n":2,"o":14.46,"t":"2026-10-19T20:15:00Z","v":102,"vw":14.46},{"c":14.51,"h":14.51,"l":14.51,"n":2,"o":14.51,"t":"2026-10-19T22:40:00Z","v":303,"vw":14.51},{"c":14.462,"h":14.462,"l":14.462,"n":2,"o":14.462,"t":"2026-10-19T23:55:00Z","v":103,"vw":14.462},{"c":14.11,"h":14.11,"l":14.11,"n":4,"o":14.11,"t":"2026-10-20T08:00:00Z","v":172,"vw":14.11},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-20T11:30:00Z","v":100,"vw":14.1},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-20T11:35:00Z","v":400,"vw":14.15},{"c":14.15,"h":14.15,"l":14.15,"n":2,"o":14.15,"t":"2026-10-20T11:55:00Z","v":201,"vw":14.15},{"c":14.27,"h":14.27,"l":14.27,"n":1,"o":14.27,"t":"2026-10-20T13:00:00Z","v":172,"vw":14.27},{"c":14.16,"h":14.2,"l":13.96,"n":15,"o":13.96,"t":"2026-10-20T13:30:00Z","v":1882,"vw":14.037415},{"c":14.1572,"h":14.3178,"l":14.1572,"n":7,"o":14.27,"t":"2026-10-20T13:35:00Z","v":451,"vw":14.235084},{"c":14.1319,"h":14.1319,"l":14,"n":7,"o":14,"t":"2026-10-20T13:40:00Z","v":232,"vw":14.06595},{"c":14.1,"h":14.16,"l":14.1,"n":5,"o":14.16,"t":"2026-10-20T13:45:00Z","v":432,"vw":14.138018},{"c":14.4244,"h":14.4244,"l":14.175,"n":7,"o":14.175,"t":"2026-10-20T13:50:00Z","v":652,"vw":14.267554},{"c":14.49,"h":14.49,"l":14.429,"n":3,"o":14.429,"t":"2026-10-20T13:55:00Z","v":600,"vw":14.440091},{"c":14.5299,"h":14.68,"l":14.47,"n":12,"o":14.49,"t":"2026-10-20T14:00:00Z","v":1238,"vw":14.527885},{"c":14.5901,"h":14.6,"l":14.59,"n":7,"o":14.5995,"t":"2026-10-20T14:05:00Z","v":563,"vw":14.595817},{"c":14.57,"h":14.57,"l":14.46,"n":6,"o":14.46,"t":"2026-10-20T14:10:00Z","v":670,"vw":14.506284},{"c":14.66,"h":14.66,"l":14.66,"n":4,"o":14.66,"t":"2026-10-20T14:15:00Z","v":397,"vw":14.66},{"c":14.75,"h":14.75,"l":14.63,"n":3,"o":14.6302,"t":"2026-10-20T14:20:00Z","v":3100,"vw":14.633936},{"c":14.73,"h":14.73,"l":14.715,"n":3,"o":14.715,"t":"2026-10-20T14:25:00Z","v":501,"vw":14.718},{"c":14.79,"h":14.85,"l":14.79,"n":13,"o":14.85,"t":"2026-10-20T14:30:00Z","v":851,"vw":14.803396},{"c":14.67,"h":14.685,"l":14.67,"n":4,"o":14.685,"t":"2026-10-20T14:35:00Z","v":2751,"vw":14.675455},{"c":14.73,"h":14.85,"l":14.73,"n":7,"o":14.85,"t":"2026-10-20T14:45:00Z","v":441,"vw":14.76913},{"c":14.7281,"h":14.7281,"l":14.7281,"n":1,"o":14.7281,"t":"2026-10-20T14:50:00Z","v":100,"vw":14.7281},{"c":14.21,"h":14.32,"l":14.19,"n":30,"o":14.32,"t":"2026-10-20T15:10:00Z","v":4175,"vw":14.251186},{"c":14.34,"h":14.34,"l":14.34,"n":1,"o":14.34,"t":"2026-10-20T15:25:00Z","v":100,"vw":14.34},{"c":14.225,"h":14.225,"l":14.225,"n":1,"o":14.225,"t":"2026-10-20T15:45:00Z","v":101,"vw":14.225},{"c":14.26,"h":14.26,"l":14.26,"n":2,"o":14.26,"t":"2026-10-20T16:00:00Z","v":104,"vw":14.26},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-10-20T16:05:00Z","v":100,"vw":14.37},{"c":14.35,"h":14.35,"l":14.35,"n":2,"o":14.35,"t":"2026-10-20T16:30:00Z","v":170,"vw":14.35},{"c":14.36,"h":14.4361,"l":14.36,"n":5,"o":14.38,"t":"2026-10-20T16:50:00Z","v":560,"vw":14.380788},{"c":14.36,"h":14.36,"l":14.3,"n":9,"o":14.3,"t":"2026-10-20T16:55:00Z","v":562,"vw":14.336},{"c":14.27,"h":14.27,"l":14.27,"n":1,"o":14.27,"t":"2026-10-20T17:05:00Z","v":200,"vw":14.27},{"c":14.3,"h":14.3,"l":14.3,"n":2,"o":14.3,"t":"2026-10-20T17:15:00Z","v":200,"vw":14.3},{"c":14.32,"h":14.32,"l":14.295,"n":3,"o":14.295,"t":"2026-10-20T17:20:00Z","v":335,"vw":14.303333},{"c":14.44,"h":14.44,"l":14.43,"n":2,"o":14.43,"t":"2026-10-20T17:55:00Z","v":200,"vw":14.435},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-10-20T18:00:00Z","v":100,"vw":14.4},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-10-20T18:30:00Z","v":400,"vw":14.35},{"c":14.15,"h":14.15,"l":14.15,"n":2,"o":14.15,"t":"2026-10-20T18:40:00Z","v":500,"vw":14.15},{"c":14.24,"h":14.24,"l":14.24,"n":5,"o":14.24,"t":"2026-10-20T19:15:00Z","v":317,"vw":14.24},{"c":14.2581,"h":14.3,"l":14.2581,"n":3,"o":14.3,"t":"2026-10-20T19:30:00Z","v":1840,"vw":14.27017},{"c":14.196,"h":14.23,"l":14.196,"n":7,"o":14.23,"t":"2026-10-20T19:45:00Z","v":350,"vw":14.218517},{"c":14.195,"h":14.195,"l":14.195,"n":2,"o":14.195,"t":"2026-10-20T19:50:00Z","v":122,"vw":14.195},{"c":14.12,"h":14.16,"l":14.12,"n":11,"o":14.15,"t":"2026-10-20T19:55:00Z","v":1211,"vw":14.133493},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-20T20:00:00Z","v":534,"vw":14.2},{"c":14.1506,"h":14.39,"l":14.1506,"n":2,"o":14.39,"t":"2026-10-20T20:55:00Z","v":200,"vw":14.2703},{"c":14.45,"h":14.45,"l":14.45,"n":3,"o":14.45,"t":"2026-10-20T21:20:00Z","v":355,"vw":14.45},{"c":14.28,"h":14.28,"l":14.28,"n":2,"o":14.28,"t":"2026-10-20T22:35:00Z","v":200,"vw":14.28},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-10-20T23:25:00Z","v":500,"vw":14.33},{"c":14.32,"h":14.32,"l":14.32,"n":1,"o":14.32,"t":"2026-10-20T23:45:00Z","v":100,"vw":14.32},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-10-21T08:35:00Z","v":282,"vw":14.16},{"c":14.37,"h":14.37,"l":14.37,"n":3,"o":14.37,"t":"2026-10-21T08:45:00Z","v":300,"vw":14.37},{"c":14.2417,"h":14.2417,"l":14.2417,"n":1,"o":14.2417,"t":"2026-10-21T12:55:00Z","v":333,"vw":14.2417},{"c":14.2422,"h":14.2423,"l":14.23,"n":4,"o":14.23,"t":"2026-10-21T13:00:00Z","v":444,"vw":14.236123},{"c":14.36,"h":14.36,"l":14.36,"n":2,"o":14.36,"t":"2026-10-21T13:25:00Z","v":700,"vw":14.36},{"c":14.23,"h":14.24,"l":14.21,"n":8,"o":14.22,"t":"2026-10-21T13:30:00Z","v":1495,"vw":14.221469},{"c":14.395,"h":14.395,"l":14.26,"n":29,"o":14.26,"t":"2026-10-21T13:35:00Z","v":2176,"vw":14.27193},{"c":14.49,"h":14.49,"l":14.49,"n":6,"o":14.49,"t":"2026-10-21T13:40:00Z","v":207,"vw":14.49},{"c":14.3713,"h":14.42,"l":14.34,"n":10,"o":14.34,"t":"2026-10-21T13:45:00Z","v":752,"vw":14.38226},{"c":14.2,"h":14.21,"l":14.2,"n":7,"o":14.21,"t":"2026-10-21T13:50:00Z","v":779,"vw":14.208369},{"c":14.22,"h":14.22,"l":14.19,"n":7,"o":14.19,"t":"2026-10-21T14:00:00Z","v":841,"vw":14.209766},{"c":14,"h":14.265,"l":14,"n":12,"o":14.265,"t":"2026-10-21T14:05:00Z","v":1157,"vw":14.116},{"c":13.97,"h":14.1,"l":13.97,"n":11,"o":14.1,"t":"2026-10-21T14:10:00Z","v":1362,"vw":14.023366},{"c":13.95,"h":13.95,"l":13.95,"n":7,"o":13.95,"t":"2026-10-21T14:15:00Z","v":1171,"vw":13.95},{"c":14.02,"h":14.02,"l":13.9301,"n":12,"o":13.96,"t":"2026-10-21T14:20:00Z","v":1440,"vw":13.955104},{"c":13.98,"h":13.98,"l":13.98,"n":1,"o":13.98,"t":"2026-10-21T14:25:00Z","v":200,"vw":13.98},{"c":13.69,"h":13.84,"l":13.69,"n":19,"o":13.84,"t":"2026-10-21T14:35:00Z","v":2697,"vw":13.774897},{"c":13.765,"h":13.7677,"l":13.7,"n":8,"o":13.7,"t":"2026-10-21T14:40:00Z","v":637,"vw":13.74008},{"c":13.95,"h":13.95,"l":13.95,"n":2,"o":13.95,"t":"2026-10-21T14:45:00Z","v":105,"vw":13.95},{"c":14.05,"h":14.05,"l":13.97,"n":2,"o":13.97,"t":"2026-10-21T14:55:00Z","v":280,"vw":14.021429},{"c":13.965,"h":13.965,"l":13.92,"n":3,"o":13.92,"t":"2026-10-21T15:00:00Z","v":400,"vw":13.93875},{"c":14.04,"h":14.06,"l":14.04,"n":7,"o":14.06,"t":"2026-10-21T15:05:00Z","v":359,"vw":14.045747},{"c":14.06,"h":14.06,"l":14.06,"n":4,"o":14.06,"t":"2026-10-21T15:10:00Z","v":1046,"vw":14.06},{"c":14.07,"h":14.07,"l":14.01,"n":5,"o":14.01,"t":"2026-10-21T15:15:00Z","v":497,"vw":14.028294},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-21T15:20:00Z","v":500,"vw":14.1},{"c":14.13,"h":14.13,"l":14.13,"n":1,"o":14.13,"t":"2026-10-21T15:25:00Z","v":100,"vw":14.13},{"c":14.11,"h":14.11,"l":14.11,"n":2,"o":14.11,"t":"2026-10-21T15:30:00Z","v":179,"vw":14.11},{"c":14.03,"h":14.03,"l":14,"n":14,"o":14,"t":"2026-10-21T16:00:00Z","v":1077,"vw":14.006024},{"c":13.88,"h":13.88,"l":13.83,"n":4,"o":13.83,"t":"2026-10-21T16:10:00Z","v":505,"vw":13.842},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-10-21T16:25:00Z","v":100,"vw":13.85},{"c":13.87,"h":13.87,"l":13.87,"n":1,"o":13.87,"t":"2026-10-21T16:30:00Z","v":100,"vw":13.87},{"c":14.14,"h":14.14,"l":13.8401,"n":9,"o":13.8401,"t":"2026-10-21T16:35:00Z","v":1177,"vw":13.970297},{"c":13.95,"h":14.07,"l":13.95,"n":12,"o":14.07,"t":"2026-10-21T16:40:00Z","v":1311,"vw":14.040769},{"c":13.95,"h":14,"l":13.95,"n":7,"o":13.9799,"t":"2026-10-21T16:45:00Z","v":1401,"vw":13.989295},{"c":13.965,"h":13.965,"l":13.965,"n":1,"o":13.965,"t":"2026-10-21T16:50:00Z","v":357,"vw":13.965},{"c":13.95,"h":13.97,"l":13.95,"n":6,"o":13.95,"t":"2026-10-21T17:30:00Z","v":630,"vw":13.956957},{"c":13.9421,"h":13.9421,"l":13.94,"n":10,"o":13.94,"t":"2026-10-21T17:45:00Z","v":1374,"vw":13.9407},{"c":13.96,"h":13.96,"l":13.96,"n":4,"o":13.96,"t":"2026-10-21T17:55:00Z","v":486,"vw":13.96},{"c":13.98,"h":13.98,"l":13.97,"n":10,"o":13.98,"t":"2026-10-21T18:10:00Z","v":1372,"vw":13.979231},{"c":13.98,"h":13.98,"l":13.98,"n":1,"o":13.98,"t":"2026-10-21T18:20:00Z","v":100,"vw":13.98},{"c":13.995,"h":13.995,"l":13.995,"n":3,"o":13.995,"t":"2026-10-21T18:30:00Z","v":220,"vw":13.995},{"c":14.03,"h":14.03,"l":14.03,"n":2,"o":14.03,"t":"2026-10-21T18:35:00Z","v":102,"vw":14.03},{"c":14.07,"h":14.18,"l":14.07,"n":4,"o":14.18,"t":"2026-10-21T18:45:00Z","v":376,"vw":14.119058},{"c":14.005,"h":14.005,"l":14.005,"n":1,"o":14.005,"t":"2026-10-21T18:50:00Z","v":150,"vw":14.005},{"c":13.93,"h":13.93,"l":13.84,"n":19,"o":13.91,"t":"2026-10-21T18:55:00Z","v":2338,"vw":13.896459},{"c":13.83,"h":13.83,"l":13.83,"n":3,"o":13.83,"t":"2026-10-21T19:00:00Z","v":120,"vw":13.83},{"c":13.79,"h":13.79,"l":13.79,"n":4,"o":13.79,"t":"2026-10-21T19:10:00Z","v":245,"vw":13.79},{"c":13.93,"h":13.93,"l":13.93,"n":2,"o":13.93,"t":"2026-10-21T19:25:00Z","v":164,"vw":13.93},{"c":14.0199,"h":14.0199,"l":14.0199,"n":2,"o":14.0199,"t":"2026-10-21T19:35:00Z","v":101,"vw":14.0199},{"c":14.04,"h":14.04,"l":14.04,"n":4,"o":14.04,"t":"2026-10-21T19:45:00Z","v":1100,"vw":14.04},{"c":14.16,"h":14.16,"l":14.16,"n":3,"o":14.16,"t":"2026-10-21T20:00:00Z","v":535,"vw":14.16},{"c":13.93,"h":13.93,"l":13.93,"n":1,"o":13.93,"t":"2026-10-21T20:35:00Z","v":100,"vw":13.93},{"c":13.62,"h":13.79,"l":13.31,"n":26,"o":13.31,"t":"2026-10-22T08:00:00Z","v":2532,"vw":13.676417},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-22T11:55:00Z","v":100,"vw":13.8},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-22T12:00:00Z","v":450,"vw":13.8},{"c":13.69,"h":13.69,"l":13.68,"n":7,"o":13.69,"t":"2026-10-22T12:35:00Z","v":1477,"vw":13.687086},{"c":13.71,"h":13.76,"l":13.71,"n":11,"o":13.76,"t":"2026-10-22T12:40:00Z","v":1983,"vw":13.753123},{"c":13.61,"h":13.61,"l":13.61,"n":1,"o":13.61,"t":"2026-10-22T13:20:00Z","v":500,"vw":13.61},{"c":13.81,"h":13.81,"l":13.81,"n":2,"o":13.81,"t":"2026-10-22T13:25:00Z","v":1000,"vw":13.81},{"c":14.9,"h":14.9,"l":13.64,"n":47,"o":13.64,"t":"2026-10-22T13:30:00Z","v":7533,"vw":14.459286},{"c":15.13,"h":15.13,"l":15,"n":5,"o":15,"t":"2026-10-22T13:35:00Z","v":723,"vw":15.108041},{"c":14.8,"h":15.21,"l":14.8,"n":38,"o":15.15,"t":"2026-10-22T13:40:00Z","v":10965,"vw":14.998238},{"c":15.0444,"h":15.0444,"l":14.71,"n":28,"o":14.8,"t":"2026-10-22T13:45:00Z","v":2684,"vw":14.902823},{"c":14.335,"h":14.335,"l":14.3301,"n":2,"o":14.3301,"t":"2026-10-22T13:50:00Z","v":400,"vw":14.33255},{"c":14.33,"h":14.34,"l":14.28,"n":6,"o":14.34,"t":"2026-10-22T13:55:00Z","v":840,"vw":14.304199},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-10-22T14:05:00Z","v":299,"vw":14.42},{"c":14.395,"h":14.395,"l":14.395,"n":2,"o":14.395,"t":"2026-10-22T14:10:00Z","v":236,"vw":14.395},{"c":14.7725,"h":14.8,"l":14.3496,"n":9,"o":14.3496,"t":"2026-10-22T14:15:00Z","v":2451,"vw":14.710356},{"c":14.57,"h":14.66,"l":14.57,"n":3,"o":14.66,"t":"2026-10-22T14:20:00Z","v":481,"vw":14.62625},{"c":14.2979,"h":14.4,"l":14.2979,"n":4,"o":14.4,"t":"2026-10-22T14:35:00Z","v":526,"vw":14.37402},{"c":14.64,"h":14.64,"l":14.36,"n":7,"o":14.36,"t":"2026-10-22T14:40:00Z","v":7382,"vw":14.630475},{"c":14.43,"h":14.565,"l":14.43,"n":12,"o":14.565,"t":"2026-10-22T14:45:00Z","v":1283,"vw":14.525718},{"c":14.38,"h":14.395,"l":14.38,"n":4,"o":14.395,"t":"2026-10-22T14:50:00Z","v":1494,"vw":14.384641},{"c":14.1212,"h":14.1212,"l":14.1212,"n":3,"o":14.1212,"t":"2026-10-22T15:00:00Z","v":126,"vw":14.1212},{"c":14,"h":14.1,"l":14,"n":16,"o":14.05,"t":"2026-10-22T15:05:00Z","v":8691,"vw":14.04591},{"c":14,"h":14,"l":13.95,"n":19,"o":13.95,"t":"2026-10-22T15:10:00Z","v":2454,"vw":13.975909},{"c":14.18,"h":14.18,"l":14.18,"n":1,"o":14.18,"t":"2026-10-22T15:20:00Z","v":200,"vw":14.18},{"c":14.3621,"h":14.3621,"l":14.239,"n":2,"o":14.239,"t":"2026-10-22T15:30:00Z","v":200,"vw":14.30055},{"c":14.31,"h":14.31,"l":14.31,"n":2,"o":14.31,"t":"2026-10-22T15:35:00Z","v":108,"vw":14.31},{"c":14.2701,"h":14.28,"l":14.27,"n":4,"o":14.28,"t":"2026-10-22T15:40:00Z","v":700,"vw":14.2743},{"c":14.325,"h":14.325,"l":14.325,"n":1,"o":14.325,"t":"2026-10-22T15:55:00Z","v":3130,"vw":14.325},{"c":14.19,"h":14.19,"l":14.19,"n":3,"o":14.19,"t":"2026-10-22T16:05:00Z","v":250,"vw":14.19},{"c":14.15,"h":14.19,"l":14.15,"n":2,"o":14.19,"t":"2026-10-22T16:15:00Z","v":520,"vw":14.166923},{"c":14.13,"h":14.14,"l":14.13,"n":6,"o":14.14,"t":"2026-10-22T16:25:00Z","v":1360,"vw":14.132742},{"c":14.06,"h":14.06,"l":14.06,"n":2,"o":14.06,"t":"2026-10-22T16:35:00Z","v":153,"vw":14.06},{"c":14.0112,"h":14.02,"l":14.0112,"n":6,"o":14.02,"t":"2026-10-22T16:40:00Z","v":552,"vw":14.01472},{"c":13.96,"h":13.96,"l":13.96,"n":4,"o":13.96,"t":"2026-10-22T16:45:00Z","v":700,"vw":13.96},{"c":13.97,"h":13.97,"l":13.97,"n":2,"o":13.97,"t":"2026-10-22T16:55:00Z","v":200,"vw":13.97},{"c":13.97,"h":13.97,"l":13.865,"n":6,"o":13.865,"t":"2026-10-22T17:10:00Z","v":1372,"vw":13.933077},{"c":13.99,"h":13.99,"l":13.99,"n":1,"o":13.99,"t":"2026-10-22T17:15:00Z","v":100,"vw":13.99},{"c":13.9,"h":13.915,"l":13.9,"n":6,"o":13.9,"t":"2026-10-22T17:20:00Z","v":861,"vw":13.901791},{"c":13.83,"h":13.83,"l":13.751,"n":20,"o":13.8,"t":"2026-10-22T17:25:00Z","v":4646,"vw":13.76441},{"c":13.835,"h":13.835,"l":13.835,"n":1,"o":13.835,"t":"2026-10-22T17:30:00Z","v":100,"vw":13.835},{"c":13.75,"h":13.8491,"l":13.75,"n":4,"o":13.8491,"t":"2026-10-22T17:35:00Z","v":914,"vw":13.838089},{"c":13.775,"h":13.775,"l":13.77,"n":3,"o":13.77,"t":"2026-10-22T17:40:00Z","v":600,"vw":13.770833},{"c":13.75,"h":13.75,"l":13.75,"n":3,"o":13.75,"t":"2026-10-22T17:45:00Z","v":886,"vw":13.75},{"c":13.6,"h":13.6,"l":13.6,"n":3,"o":13.6,"t":"2026-10-22T17:50:00Z","v":1000,"vw":13.6},{"c":13.46,"h":13.52,"l":13.36,"n":22,"o":13.52,"t":"2026-10-22T18:00:00Z","v":2465,"vw":13.465874},{"c":13.56,"h":13.56,"l":13.56,"n":4,"o":13.56,"t":"2026-10-22T18:10:00Z","v":300,"vw":13.56},{"c":13.52,"h":13.52,"l":13.52,"n":2,"o":13.52,"t":"2026-10-22T18:15:00Z","v":831,"vw":13.52},{"c":13.7228,"h":13.7228,"l":13.62,"n":6,"o":13.62,"t":"2026-10-22T18:20:00Z","v":495,"vw":13.664057},{"c":13.725,"h":13.725,"l":13.655,"n":2,"o":13.655,"t":"2026-10-22T18:30:00Z","v":200,"vw":13.69},{"c":13.73,"h":13.74,"l":13.73,"n":4,"o":13.74,"t":"2026-10-22T18:35:00Z","v":1120,"vw":13.730909},{"c":13.76,"h":13.76,"l":13.74,"n":5,"o":13.74,"t":"2026-10-22T18:40:00Z","v":454,"vw":13.755},{"c":13.72,"h":13.72,"l":13.72,"n":2,"o":13.72,"t":"2026-10-22T18:50:00Z","v":200,"vw":13.72},{"c":13.85,"h":13.85,"l":13.82,"n":7,"o":13.82,"t":"2026-10-22T19:10:00Z","v":511,"vw":13.835},{"c":13.89,"h":13.89,"l":13.85,"n":4,"o":13.85,"t":"2026-10-22T19:15:00Z","v":242,"vw":13.87},{"c":13.84,"h":13.84,"l":13.84,"n":10,"o":13.84,"t":"2026-10-22T19:20:00Z","v":1184,"vw":13.84},{"c":14,"h":14,"l":13.8901,"n":7,"o":13.8901,"t":"2026-10-22T19:25:00Z","v":1550,"vw":13.978623},{"c":14.045,"h":14.045,"l":14.045,"n":1,"o":14.045,"t":"2026-10-22T19:30:00Z","v":100,"vw":14.045},{"c":13.965,"h":13.965,"l":13.965,"n":2,"o":13.965,"t":"2026-10-22T19:35:00Z","v":113,"vw":13.965},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-10-22T19:40:00Z","v":150,"vw":13.97},{"c":13.93,"h":13.93,"l":13.9,"n":5,"o":13.9,"t":"2026-10-22T19:45:00Z","v":727,"vw":13.925495},{"c":14.12,"h":14.12,"l":14.02,"n":8,"o":14.02,"t":"2026-10-22T19:50:00Z","v":680,"vw":14.103333},{"c":14.1,"h":14.17,"l":14.1,"n":7,"o":14.17,"t":"2026-10-22T19:55:00Z","v":699,"vw":14.130635},{"c":14.21,"h":14.21,"l":14.21,"n":1,"o":14.21,"t":"2026-10-22T20:00:00Z","v":539,"vw":14.21},{"c":14.21,"h":14.21,"l":14.21,"n":1,"o":14.21,"t":"2026-10-22T20:05:00Z","v":555,"vw":14.21},{"c":14.21,"h":14.21,"l":14.21,"n":3,"o":14.21,"t":"2026-10-22T20:20:00Z","v":400,"vw":14.21}],"history":[{"c":21.5928,"h":21.69,"l":20.375,"n":93,"o":20.43,"t":"2025-10-24T04:00:00Z","v":15687,"vw":21.09765},{"c":21.7488,"h":23.65,"l":21.43,"n":152,"o":23.51,"t":"2025-10-27T04:00:00Z","v":15863,"vw":22.460966},{"c":21.705,"h":24.5815,"l":21.6382,"n":171,"o":22.55,"t":"2025-10-28T04:00:00Z","v":20325,"vw":22.079184},{"c":21.7648,"h":23.34,"l":21.645,"n":188,"o":21.93,"t":"2025-10-29T04:00:00Z","v":45315,"vw":22.7747},{"c":20.0566,"h":20.99,"l":19.84,"n":74,"o":20.815,"t":"2025-10-30T04:00:00Z","v":7854,"vw":20.44791},{"c":20.4537,"h":20.83,"l":19.43,"n":55,"o":20.8,"t":"2025-10-31T04:00:00Z","v":3579,"vw":20.132091},{"c":20.2747,"h":20.93,"l":20.2747,"n":51,"o":20.35,"t":"2025-11-03T05:00:00Z","v":4898,"vw":20.550514},{"c":19.9957,"h":19.9957,"l":19.16,"n":56,"o":19.16,"t":"2025-11-04T05:00:00Z","v":2449,"vw":19.608094},{"c":18.3747,"h":19.4014,"l":18.3747,"n":50,"o":19,"t":"2025-11-05T05:00:00Z","v":3103,"vw":18.927581},{"c":16.0306,"h":17.27,"l":15.75,"n":67,"o":17.27,"t":"2025-11-06T05:00:00Z","v":4117,"vw":15.951092},{"c":16.1094,"h":16.44,"l":14.26,"n":141,"o":15.21,"t":"2025-11-07T05:00:00Z","v":14752,"vw":15.79929},{"c":16.5153,"h":17.1305,"l":15.7055,"n":87,"o":16.92,"t":"2025-11-10T05:00:00Z","v":3816,"vw":16.294505},{"c":15.9031,"h":15.999,"l":15.56,"n":39,"o":15.72,"t":"2025-11-11T05:00:00Z","v":1329,"vw":15.779795},{"c":15.4286,"h":16.3,"l":15.1306,"n":22,"o":16.3,"t":"2025-11-12T05:00:00Z","v":7794,"vw":15.42297},{"c":12.7837,"h":15,"l":12.7837,"n":84,"o":15,"t":"2025-11-13T05:00:00Z","v":7141,"vw":13.564803},{"c":12.3753,"h":12.9,"l":12.27,"n":57,"o":12.36,"t":"2025-11-14T05:00:00Z","v":4543,"vw":12.675077},{"c":11.7698,"h":12.43,"l":11.69,"n":61,"o":12.3645,"t":"2025-11-17T05:00:00Z","v":2145,"vw":12.292681},{"c":11.5568,"h":12.0799,"l":11.1901,"n":30,"o":12.0799,"t":"2025-11-18T05:00:00Z","v":773,"vw":11.569924},{"c":11.4983,"h":11.85,"l":11.33,"n":35,"o":11.47,"t":"2025-11-19T05:00:00Z","v":2342,"vw":11.622946},{"c":10.9422,"h":12.58,"l":10.94,"n":59,"o":12.58,"t":"2025-11-20T05:00:00Z","v":5256,"vw":11.197041},{"c":10.8069,"h":10.8069,"l":10.1413,"n":35,"o":10.1413,"t":"2025-11-21T05:00:00Z","v":2388,"vw":10.380503},{"c":11.1633,"h":11.5799,"l":10.96,"n":65,"o":10.96,"t":"2025-11-24T05:00:00Z","v":6701,"vw":11.276527},{"c":11.308,"h":11.308,"l":10.75,"n":54,"o":11.28,"t":"2025-11-25T05:00:00Z","v":6431,"vw":11.05211},{"c":11.3169,"h":11.59,"l":10.95,"n":60,"o":11.58,"t":"2025-11-26T05:00:00Z","v":8688,"vw":11.331271},{"c":11.2803,"h":11.53,"l":11.275,"n":62,"o":11.42,"t":"2025-11-28T05:00:00Z","v":9097,"vw":11.38494},{"c":9.5,"h":10.64,"l":9.5,"n":132,"o":10.59,"t":"2025-12-01T05:00:00Z","v":16016,"vw":10.020485},{"c":10.0801,"h":10.1713,"l":9.65,"n":93,"o":9.7,"t":"2025-12-02T05:00:00Z","v":8792,"vw":10.004715},{"c":10.5937,"h":10.6,"l":9.93,"n":106,"o":10,"t":"2025-12-03T05:00:00Z","v":10959,"vw":10.287288},{"c":11.7862,"h":12.2038,"l":10.6,"n":319,"o":11.28,"t":"2025-12-04T05:00:00Z","v":45762,"vw":11.686841},{"c":11.0498,"h":12.07,"l":10.7,"n":362,"o":12.07,"t":"2025-12-05T05:00:00Z","v":72281,"vw":11.201574},{"c":11.37,"h":11.69,"l":10.9,"n":280,"o":11.69,"t":"2025-12-08T05:00:00Z","v":98374,"vw":11.187643},{"c":11.44,"h":12.15,"l":11.08,"n":1585,"o":11.88,"t":"2025-12-09T05:00:00Z","v":310872,"vw":11.55254},{"c":8.34,"h":10.45,"l":8.26,"n":2046,"o":10.45,"t":"2025-12-10T05:00:00Z","v":380589,"vw":8.897747},{"c":8.7201,"h":8.9,"l":8,"n":711,"o":8.34,"t":"2025-12-11T05:00:00Z","v":133282,"vw":8.424689},{"c":7.9704,"h":8.75,"l":7.67,"n":693,"o":8.75,"t":"2025-12-12T05:00:00Z","v":125886,"vw":8.049415},{"c":7.63,"h":8.19,"l":7.405,"n":447,"o":8.16,"t":"2025-12-15T05:00:00Z","v":62102,"vw":7.720242},{"c":7.62,"h":7.8,"l":7.49,"n":229,"o":7.72,"t":"2025-12-16T05:00:00Z","v":30179,"vw":7.601802},{"c":7.25,"h":7.99,"l":7.16,"n":354,"o":7.72,"t":"2025-12-17T05:00:00Z","v":51603,"vw":7.560961},{"c":7.48,"h":7.8411,"l":7.4,"n":259,"o":7.58,"t":"2025-12-18T05:00:00Z","v":61647,"vw":7.586399},{"c":8.18,"h":8.25,"l":7.5001,"n":458,"o":7.5001,"t":"2025-12-19T05:00:00Z","v":67270,"vw":8.007478},{"c":9.02,"h":9.14,"l":8.51,"n":876,"o":8.62,"t":"2025-12-22T05:00:00Z","v":166386,"vw":8.885986},{"c":9.35,"h":9.54,"l":8.74,"n":665,"o":8.85,"t":"2025-12-23T05:00:00Z","v":175673,"vw":9.251568},{"c":9.3672,"h":9.42,"l":9,"n":331,"o":9.37,"t":"2025-12-24T05:00:00Z","v":67372,"vw":9.196257},{"c":8.9219,"h":9.32,"l":8.73,"n":353,"o":9.32,"t":"2025-12-26T05:00:00Z","v":55919,"vw":8.881859},{"c":8.4987,"h":8.84,"l":8.38,"n":311,"o":8.67,"t":"2025-12-29T05:00:00Z","v":67828,"vw":8.523473},{"c":8.07,"h":8.3925,"l":8.01,"n":398,"o":8.24,"t":"2025-12-30T05:00:00Z","v":58512,"vw":8.218651},{"c":7.9575,"h":8.13,"l":7.8312,"n":199,"o":8.09,"t":"2025-12-31T05:00:00Z","v":28165,"vw":7.945783},{"c":8.8854,"h":8.95,"l":8,"n":496,"o":8.42,"t":"2026-01-02T05:00:00Z","v":68070,"vw":8.705728},{"c":11.7249,"h":12.0499,"l":9.7437,"n":1868,"o":9.75,"t":"2026-01-05T05:00:00Z","v":296824,"vw":11.197419},{"c":13.2397,"h":13.34,"l":11.76,"n":1412,"o":11.86,"t":"2026-01-06T05:00:00Z","v":244357,"vw":12.501623},{"c":13.3744,"h":14.59,"l":13.14,"n":1579,"o":13.51,"t":"2026-01-07T05:00:00Z","v":228509,"vw":13.937744},{"c":15.65,"h":17.82,"l":14.84,"n":2967,"o":16.07,"t":"2026-01-08T05:00:00Z","v":498284,"vw":16.260024},{"c":17.48,"h":17.87,"l":15.75,"n":1871,"o":16.19,"t":"2026-01-09T05:00:00Z","v":289648,"vw":17.003475},{"c":17.92,"h":18.2991,"l":17.18,"n":1411,"o":17.82,"t":"2026-01-12T05:00:00Z","v":156363,"vw":17.633502},{"c":17.31,"h":18.095,"l":16.13,"n":1509,"o":17.99,"t":"2026-01-13T05:00:00Z","v":209200,"vw":16.951645},{"c":18.9,"h":19.04,"l":15.6596,"n":1416,"o":16.54,"t":"2026-01-14T05:00:00Z","v":159723,"vw":17.675462},{"c":18.63,"h":19.09,"l":17.4,"n":1194,"o":18.74,"t":"2026-01-15T05:00:00Z","v":110042,"vw":18.203494},{"c":20.0088,"h":21.5,"l":18.78,"n":1435,"o":18.78,"t":"2026-01-16T05:00:00Z","v":135832,"vw":20.349819},{"c":13.8,"h":19.71,"l":13.1666,"n":3335,"o":17.79,"t":"2026-01-20T05:00:00Z","v":322985,"vw":15.781905},{"c":12.75,"h":14.99,"l":11.275,"n":3768,"o":14.99,"t":"2026-01-21T05:00:00Z","v":780689,"vw":12.510418},{"c":12.12,"h":13.27,"l":11.871,"n":1736,"o":13.27,"t":"2026-01-22T05:00:00Z","v":176528,"vw":12.326902},{"c":11.77,"h":12.354,"l":11.12,"n":1412,"o":12.3,"t":"2026-01-23T05:00:00Z","v":117660,"vw":11.865381},{"c":11.47,"h":11.8715,"l":11.08,"n":1187,"o":11.72,"t":"2026-01-26T05:00:00Z","v":121221,"vw":11.426842},{"c":11.87,"h":12.01,"l":11.121,"n":1039,"o":11.52,"t":"2026-01-27T05:00:00Z","v":126715,"vw":11.540534},{"c":11.74,"h":12.793,"l":11.1911,"n":2310,"o":12.54,"t":"2026-01-28T05:00:00Z","v":215294,"vw":11.791686},{"c":10.6391,"h":11.69,"l":10.3,"n":1147,"o":11.41,"t":"2026-01-29T05:00:00Z","v":129831,"vw":10.75634},{"c":9.55,"h":10.53,"l":9.4401,"n":909,"o":10.16,"t":"2026-01-30T05:00:00Z","v":90897,"vw":9.88725},{"c":9.03,"h":9.41,"l":8.7112,"n":763,"o":9.11,"t":"2026-02-02T05:00:00Z","v":97287,"vw":8.969676},{"c":9.9816,"h":10,"l":9,"n":1139,"o":9.09,"t":"2026-02-03T05:00:00Z","v":136857,"vw":9.48353},{"c":8.11,"h":10.17,"l":7.26,"n":1760,"o":10.02,"t":"2026-02-04T05:00:00Z","v":211026,"vw":8.482059},{"c":6.7328,"h":8.0796,"l":6.5711,"n":1193,"o":7.57,"t":"2026-02-05T05:00:00Z","v":138732,"vw":7.163917},{"c":7.89,"h":7.99,"l":7.08,"n":1300,"o":7.315,"t":"2026-02-06T05:00:00Z","v":276274,"vw":7.705916},{"c":8.98,"h":8.98,"l":7.7,"n":1642,"o":7.95,"t":"2026-02-09T05:00:00Z","v":432094,"vw":8.305354},{"c":8.2225,"h":9.1,"l":8.15,"n":1115,"o":8.98,"t":"2026-02-10T05:00:00Z","v":217926,"vw":8.553558},{"c":6.9403,"h":8.5,"l":6.56,"n":2455,"o":8.5,"t":"2026-02-11T05:00:00Z","v":413655,"vw":7.085112},{"c":6.53,"h":7.15,"l":6.43,"n":1073,"o":7.12,"t":"2026-02-12T05:00:00Z","v":212138,"vw":6.680965},{"c":7,"h":7.17,"l":6.49,"n":714,"o":6.49,"t":"2026-02-13T05:00:00Z","v":170305,"vw":6.995696},{"c":8.1,"h":8.25,"l":7.465,"n":1991,"o":7.61,"t":"2026-02-17T05:00:00Z","v":458581,"vw":7.904792},{"c":8.24,"h":8.415,"l":7.7813,"n":1546,"o":8.21,"t":"2026-02-18T05:00:00Z","v":300669,"vw":8.172733},{"c":9.17,"h":9.4484,"l":8.2,"n":2540,"o":8.48,"t":"2026-02-19T05:00:00Z","v":652884,"vw":9.033852},{"c":8.08,"h":9.355,"l":8.0204,"n":2593,"o":9.21,"t":"2026-02-20T05:00:00Z","v":430109,"vw":8.564641},{"c":7.8228,"h":8.18,"l":7.55,"n":1003,"o":7.66,"t":"2026-02-23T05:00:00Z","v":216569,"vw":7.831007},{"c":7.92,"h":8.11,"l":7.05,"n":962,"o":7.37,"t":"2026-02-24T05:00:00Z","v":199335,"vw":7.532639},{"c":7.49,"h":8.04,"l":7.44,"n":1036,"o":8.03,"t":"2026-02-25T05:00:00Z","v":295244,"vw":7.730325},{"c":7.74,"h":7.82,"l":7.2061,"n":1211,"o":7.54,"t":"2026-02-26T05:00:00Z","v":201758,"vw":7.593146},{"c":7.3,"h":7.31,"l":6.75,"n":1310,"o":7.26,"t":"2026-02-27T05:00:00Z","v":191951,"vw":7.041268},{"c":4.74,"h":10.21,"l":4.095,"n":35371,"o":9.15,"t":"2026-03-02T05:00:00Z","v":7959057,"vw":5.482997},{"c":5.62,"h":6.04,"l":4.86,"n":12759,"o":5.01,"t":"2026-03-03T05:00:00Z","v":3649471,"vw":5.550525},{"c":5.54,"h":5.755,"l":5.31,"n":3817,"o":5.41,"t":"2026-03-04T05:00:00Z","v":1137240,"vw":5.554836},{"c":5.28,"h":5.97,"l":4.9097,"n":6083,"o":5.82,"t":"2026-03-05T05:00:00Z","v":1454806,"vw":5.262728},{"c":5.6889,"h":5.994,"l":4.9201,"n":4485,"o":5.02,"t":"2026-03-06T05:00:00Z","v":1422574,"vw":5.621003},{"c":5.57,"h":5.719,"l":5.06,"n":4486,"o":5.69,"t":"2026-03-09T04:00:00Z","v":1025495,"vw":5.337417},{"c":5.36,"h":5.63,"l":5.27,"n":9647,"o":5.37,"t":"2026-03-10T04:00:00Z","v":2047969,"vw":5.44474},{"c":4.62,"h":4.89,"l":4.27,"n":16883,"o":4.47,"t":"2026-03-11T04:00:00Z","v":3747924,"vw":4.601138},{"c":4.78,"h":5.13,"l":4.5201,"n":5268,"o":4.82,"t":"2026-03-12T04:00:00Z","v":1794054,"vw":4.89956},{"c":4.59,"h":5.15,"l":4.56,"n":3441,"o":4.91,"t":"2026-03-13T04:00:00Z","v":768198,"vw":4.790887},{"c":4.78,"h":4.95,"l":4.56,"n":2208,"o":4.83,"t":"2026-03-16T04:00:00Z","v":738715,"vw":4.731671},{"c":5.27,"h":5.29,"l":4.74,"n":2959,"o":4.845,"t":"2026-03-17T04:00:00Z","v":884100,"vw":5.019574},{"c":4.97,"h":5.23,"l":4.89,"n":2254,"o":5.17,"t":"2026-03-18T04:00:00Z","v":655711,"vw":5.023444},{"c":4.73,"h":4.85,"l":4.4604,"n":2334,"o":4.66,"t":"2026-03-19T04:00:00Z","v":570189,"vw":4.609339},{"c":4.13,"h":4.64,"l":3.9381,"n":3815,"o":4.56,"t":"2026-03-20T04:00:00Z","v":775390,"vw":4.267138},{"c":13.53,"h":14,"l":12.21,"n":2016,"o":12.69,"t":"2026-03-23T04:00:00Z","v":126831,"vw":13.252943},{"c":12.13,"h":13.26,"l":11.935,"n":2955,"o":13.01,"t":"2026-03-24T04:00:00Z","v":181868,"vw":12.417388},{"c":12.49,"h":13.03,"l":12.37,"n":936,"o":12.54,"t":"2026-03-25T04:00:00Z","v":132043,"vw":12.688925},{"c":12.15,"h":12.53,"l":11.8,"n":831,"o":12.1,"t":"2026-03-26T04:00:00Z","v":69079,"vw":12.096994},{"c":10.5981,"h":11.78,"l":10.55,"n":1113,"o":11.78,"t":"2026-03-27T04:00:00Z","v":89425,"vw":11.041561},{"c":9.7264,"h":10.71,"l":9.57,"n":746,"o":10.71,"t":"2026-03-30T04:00:00Z","v":77162,"vw":10.025357},{"c":10.395,"h":10.55,"l":9.74,"n":658,"o":10,"t":"2026-03-31T04:00:00Z","v":63269,"vw":10.185961},{"c":10.4416,"h":11.35,"l":10.39,"n":608,"o":11.1,"t":"2026-04-01T04:00:00Z","v":52315,"vw":10.883077},{"c":10.496,"h":10.72,"l":9.635,"n":636,"o":9.81,"t":"2026-04-02T04:00:00Z","v":53417,"vw":10.32302},{"c":11.0649,"h":11.28,"l":10.7101,"n":520,"o":10.81,"t":"2026-04-06T04:00:00Z","v":54988,"vw":10.968496},{"c":10.7302,"h":10.77,"l":10.1601,"n":594,"o":10.72,"t":"2026-04-07T04:00:00Z","v":59082,"vw":10.356032},{"c":10.74,"h":11.9192,"l":10.4589,"n":794,"o":11.68,"t":"2026-04-08T04:00:00Z","v":83758,"vw":11.360705},{"c":9.78,"h":10.56,"l":9.52,"n":1297,"o":10.5,"t":"2026-04-09T04:00:00Z","v":124388,"vw":9.837316},{"c":9.925,"h":10.1699,"l":9.39,"n":551,"o":9.83,"t":"2026-04-10T04:00:00Z","v":76735,"vw":9.814593},{"c":11.515,"h":11.5709,"l":9.65,"n":1292,"o":9.66,"t":"2026-04-13T04:00:00Z","v":172652,"vw":10.972996},{"c":11.59,"h":12.39,"l":11.3111,"n":917,"o":12.05,"t":"2026-04-14T04:00:00Z","v":113887,"vw":11.769291},{"c":12.0086,"h":12.19,"l":11.54,"n":1001,"o":11.88,"t":"2026-04-15T04:00:00Z","v":140604,"vw":11.853759},{"c":12.4434,"h":13.05,"l":11.93,"n":1317,"o":12.64,"t":"2026-04-16T04:00:00Z","v":211598,"vw":12.430688},{"c":11.1389,"h":13.2415,"l":10.5,"n":2754,"o":12.89,"t":"2026-04-17T04:00:00Z","v":319671,"vw":11.545375},{"c":11.8,"h":11.89,"l":10.8901,"n":893,"o":10.94,"t":"2026-04-20T04:00:00Z","v":124508,"vw":11.481405},{"c":13.37,"h":14.76,"l":12.28,"n":3032,"o":12.43,"t":"2026-04-21T04:00:00Z","v":509706,"vw":13.720972},{"c":13.35,"h":14.4,"l":12.8,"n":2200,"o":14.2,"t":"2026-04-22T04:00:00Z","v":339860,"vw":13.510092},{"c":12.35,"h":13.13,"l":11.65,"n":1485,"o":13.09,"t":"2026-04-23T04:00:00Z","v":179241,"vw":12.345768},{"c":11.61,"h":12.46,"l":11.475,"n":1013,"o":12.35,"t":"2026-04-24T04:00:00Z","v":88597,"vw":11.682039},{"c":11.57,"h":12.049,"l":11.25,"n":634,"o":11.62,"t":"2026-04-27T04:00:00Z","v":58446,"vw":11.607402},{"c":11.0559,"h":11.13,"l":10.34,"n":873,"o":11.13,"t":"2026-04-28T04:00:00Z","v":94445,"vw":10.718299},{"c":10.0375,"h":10.9,"l":9.83,"n":832,"o":10.9,"t":"2026-04-29T04:00:00Z","v":96065,"vw":10.152016},{"c":11.24,"h":11.3099,"l":10.16,"n":695,"o":10.45,"t":"2026-04-30T04:00:00Z","v":89309,"vw":10.641297},{"c":10.1475,"h":11.48,"l":10.01,"n":1720,"o":11.48,"t":"2026-05-01T04:00:00Z","v":209553,"vw":10.293384},{"c":9.6222,"h":10.11,"l":9.39,"n":2378,"o":10.11,"t":"2026-05-04T04:00:00Z","v":194157,"vw":9.650502},{"c":8.2,"h":9.87,"l":8.15,"n":5373,"o":9.79,"t":"2026-05-05T04:00:00Z","v":437403,"vw":8.545543},{"c":8.91,"h":9.21,"l":8.15,"n":1909,"o":8.16,"t":"2026-05-06T04:00:00Z","v":378270,"vw":8.768902},{"c":8.3,"h":8.9,"l":8.01,"n":2152,"o":8.9,"t":"2026-05-07T04:00:00Z","v":364361,"vw":8.256858},{"c":8.29,"h":8.4,"l":7.9348,"n":1181,"o":8.2,"t":"2026-05-08T04:00:00Z","v":169965,"vw":8.164486},{"c":8.1,"h":8.24,"l":7.31,"n":2115,"o":8,"t":"2026-05-11T04:00:00Z","v":279570,"vw":7.767993},{"c":8.33,"h":8.7494,"l":7.9,"n":1705,"o":8.13,"t":"2026-05-12T04:00:00Z","v":344248,"vw":8.262472},{"c":7.56,"h":8.17,"l":7.1,"n":2618,"o":8.17,"t":"2026-05-13T04:00:00Z","v":465285,"vw":7.399475},{"c":7.94,"h":8.07,"l":7.44,"n":1175,"o":7.5,"t":"2026-05-14T04:00:00Z","v":227325,"vw":7.842113},{"c":7.18,"h":7.62,"l":7.13,"n":2027,"o":7.5,"t":"2026-05-15T04:00:00Z","v":365219,"vw":7.293529},{"c":7.51,"h":7.74,"l":7.19,"n":896,"o":7.19,"t":"2026-05-18T04:00:00Z","v":137249,"vw":7.528034},{"c":7.4,"h":7.52,"l":7.1,"n":693,"o":7.45,"t":"2026-05-19T04:00:00Z","v":140786,"vw":7.292658},{"c":7.68,"h":7.78,"l":7.13,"n":888,"o":7.53,"t":"2026-05-20T04:00:00Z","v":161226,"vw":7.515534},{"c":7.59,"h":7.815,"l":7.265,"n":941,"o":7.56,"t":"2026-05-21T04:00:00Z","v":158823,"vw":7.549361},{"c":8.6756,"h":8.7299,"l":7.84,"n":1766,"o":7.84,"t":"2026-05-22T04:00:00Z","v":329834,"vw":8.285121},{"c":9.46,"h":9.98,"l":8.83,"n":3525,"o":9.35,"t":"2026-05-26T04:00:00Z","v":843183,"vw":9.569939},{"c":9.4,"h":9.682,"l":8.7388,"n":1809,"o":9.5,"t":"2026-05-27T04:00:00Z","v":319393,"vw":9.060876},{"c":12.78,"h":13.12,"l":10.81,"n":11870,"o":11.32,"t":"2026-05-28T04:00:00Z","v":1823938,"vw":12.217176},{"c":11.92,"h":13,"l":10.61,"n":8887,"o":13,"t":"2026-05-29T04:00:00Z","v":1516648,"vw":11.590602},{"c":11.56,"h":12.07,"l":10.88,"n":3164,"o":11.465,"t":"2026-06-01T04:00:00Z","v":603416,"vw":11.380836},{"c":11.5,"h":11.5792,"l":10.69,"n":2042,"o":11.36,"t":"2026-06-02T04:00:00Z","v":383308,"vw":11.069638},{"c":10.12,"h":11.23,"l":9.82,"n":2374,"o":11.21,"t":"2026-06-03T04:00:00Z","v":366046,"vw":10.207433},{"c":11.41,"h":11.54,"l":9.8,"n":2216,"o":9.8,"t":"2026-06-04T04:00:00Z","v":497991,"vw":11.045057},{"c":9.3,"h":10.96,"l":8.78,"n":2125,"o":10.88,"t":"2026-06-05T04:00:00Z","v":359816,"vw":9.772775},{"c":9.2106,"h":9.71,"l":9.14,"n":895,"o":9.6,"t":"2026-06-08T04:00:00Z","v":145647,"vw":9.388113},{"c":8.39,"h":9.3982,"l":7.6385,"n":1448,"o":9.08,"t":"2026-06-09T04:00:00Z","v":186280,"vw":8.398323},{"c":8.09,"h":8.51,"l":7.97,"n":1039,"o":8.06,"t":"2026-06-10T04:00:00Z","v":213682,"vw":8.205172},{"c":9.02,"h":9.095,"l":7.925,"n":866,"o":8.18,"t":"2026-06-11T04:00:00Z","v":136361,"vw":8.653822},{"c":7.73,"h":9,"l":7.71,"n":1518,"o":9,"t":"2026-06-12T04:00:00Z","v":187683,"vw":8.000129},{"c":7.86,"h":8.195,"l":7.6399,"n":1566,"o":8.18,"t":"2026-06-15T04:00:00Z","v":254551,"vw":7.88503},{"c":7.37,"h":7.85,"l":7.17,"n":1216,"o":7.85,"t":"2026-06-16T04:00:00Z","v":147812,"vw":7.417441},{"c":7.4,"h":7.85,"l":7.25,"n":1085,"o":7.26,"t":"2026-06-17T04:00:00Z","v":170873,"vw":7.587588},{"c":7.57,"h":7.82,"l":7.08,"n":1018,"o":7.75,"t":"2026-06-18T04:00:00Z","v":149634,"vw":7.351754},{"c":5.96,"h":7.0599,"l":5.87,"n":3269,"o":6.8,"t":"2026-06-22T04:00:00Z","v":585492,"vw":6.233298},{"c":5.77,"h":6,"l":5.66,"n":1270,"o":5.66,"t":"2026-06-23T04:00:00Z","v":167426,"vw":5.833036},{"c":5.24,"h":5.74,"l":5.22,"n":1257,"o":5.74,"t":"2026-06-24T04:00:00Z","v":182448,"vw":5.449241},{"c":4.83,"h":5.17,"l":4.73,"n":1282,"o":5.17,"t":"2026-06-25T04:00:00Z","v":183840,"vw":4.878754},{"c":4.95,"h":5.28,"l":4.76,"n":1202,"o":4.78,"t":"2026-06-26T04:00:00Z","v":344429,"vw":5.119397},{"c":5.06,"h":5.555,"l":5.0098,"n":10171,"o":5.34,"t":"2026-06-29T04:00:00Z","v":2246167,"vw":5.178755},{"c":6.84,"h":7.78,"l":6.34,"n":22827,"o":7.55,"t":"2026-06-30T04:00:00Z","v":4818543,"vw":6.873281},{"c":7.4375,"h":8.17,"l":6.75,"n":8270,"o":7.21,"t":"2026-07-01T04:00:00Z","v":2404379,"vw":7.557314},{"c":9.04,"h":9.845,"l":7.84,"n":10201,"o":8.16,"t":"2026-07-02T04:00:00Z","v":2496691,"vw":9.138101},{"c":7.67,"h":9.08,"l":7.64,"n":4494,"o":8.99,"t":"2026-07-06T04:00:00Z","v":1103400,"vw":8.065829},{"c":6.47,"h":7.66,"l":6.43,"n":2798,"o":7.5,"t":"2026-07-07T04:00:00Z","v":665804,"vw":6.784903},{"c":6.07,"h":6.94,"l":6,"n":3526,"o":6.69,"t":"2026-07-08T04:00:00Z","v":772432,"vw":6.382188},{"c":5.33,"h":5.8,"l":5.18,"n":3707,"o":5.69,"t":"2026-07-09T04:00:00Z","v":1166672,"vw":5.420577},{"c":5.05,"h":5.33,"l":4.94,"n":2832,"o":5.3,"t":"2026-07-10T04:00:00Z","v":641986,"vw":5.087793},{"c":4.85,"h":5.11,"l":4.8,"n":2094,"o":5.01,"t":"2026-07-13T04:00:00Z","v":459544,"vw":4.920565},{"c":4.95,"h":5.22,"l":4.87,"n":1682,"o":4.92,"t":"2026-07-14T04:00:00Z","v":599150,"vw":5.015912},{"c":4.79,"h":5.3,"l":4.65,"n":2085,"o":4.98,"t":"2026-07-15T04:00:00Z","v":471500,"vw":4.883654},{"c":5.33,"h":5.5,"l":4.96,"n":2819,"o":5.13,"t":"2026-07-16T04:00:00Z","v":779164,"vw":5.249598},{"c":4.82,"h":5.23,"l":4.81,"n":1375,"o":5.02,"t":"2026-07-17T04:00:00Z","v":338298,"vw":5.039356},{"c":4.84,"h":5.05,"l":4.67,"n":1845,"o":4.85,"t":"2026-07-20T04:00:00Z","v":663091,"vw":4.802994},{"c":5.264,"h":5.38,"l":4.75,"n":1706,"o":4.76,"t":"2026-07-21T04:00:00Z","v":484258,"vw":5.151841},{"c":5.39,"h":5.855,"l":5.275,"n":1695,"o":5.4,"t":"2026-07-22T04:00:00Z","v":426780,"vw":5.65269},{"c":5.98,"h":6.21,"l":5.48,"n":2473,"o":5.5,"t":"2026-07-23T04:00:00Z","v":818104,"vw":5.936331},{"c":5.26,"h":6.08,"l":5.25,"n":1809,"o":6.08,"t":"2026-07-24T04:00:00Z","v":493497,"vw":5.491459},{"c":5.58,"h":5.73,"l":5.1558,"n":1375,"o":5.24,"t":"2026-07-27T04:00:00Z","v":372287,"vw":5.539885},{"c":5.72,"h":5.73,"l":5.09,"n":961,"o":5.41,"t":"2026-07-28T04:00:00Z","v":259619,"vw":5.437999},{"c":4.69,"h":5.62,"l":4.66,"n":1537,"o":5.6,"t":"2026-07-29T04:00:00Z","v":295764,"vw":4.981334},{"c":4.95,"h":5,"l":4.58,"n":1670,"o":4.76,"t":"2026-07-30T04:00:00Z","v":344137,"vw":4.822955},{"c":5.14,"h":5.2496,"l":4.72,"n":850,"o":5.05,"t":"2026-07-31T04:00:00Z","v":255467,"vw":5.072673},{"c":5.8,"h":5.8199,"l":5.2,"n":792,"o":5.2,"t":"2026-08-03T04:00:00Z","v":265933,"vw":5.586175},{"c":6.52,"h":6.6217,"l":5.909,"n":1926,"o":5.99,"t":"2026-08-04T04:00:00Z","v":394500,"vw":6.327309},{"c":6.47,"h":7.01,"l":6.34,"n":1325,"o":6.86,"t":"2026-08-05T04:00:00Z","v":185595,"vw":6.577319},{"c":6.66,"h":6.92,"l":6.18,"n":1698,"o":6.2,"t":"2026-08-06T04:00:00Z","v":285118,"vw":6.719895},{"c":7.87,"h":7.93,"l":6.4814,"n":1820,"o":6.73,"t":"2026-08-07T04:00:00Z","v":370780,"vw":7.37495},{"c":8.07,"h":8.2391,"l":7.39,"n":1886,"o":7.82,"t":"2026-08-10T04:00:00Z","v":321964,"vw":7.896504},{"c":8.67,"h":8.68,"l":7.73,"n":1447,"o":8.07,"t":"2026-08-11T04:00:00Z","v":239657,"vw":8.36601},{"c":8.43,"h":8.72,"l":8.255,"n":1084,"o":8.72,"t":"2026-08-12T04:00:00Z","v":164055,"vw":8.413161},{"c":8.05,"h":8.47,"l":7.78,"n":1558,"o":8.27,"t":"2026-08-13T04:00:00Z","v":365473,"vw":8.104854},{"c":8.33,"h":9.59,"l":7.97,"n":3281,"o":9.1,"t":"2026-08-14T04:00:00Z","v":447611,"vw":8.472406},{"c":7.35,"h":8.25,"l":7.3001,"n":1612,"o":8.25,"t":"2026-08-17T04:00:00Z","v":267201,"vw":7.625369},{"c":6.78,"h":7.41,"l":6.74,"n":1412,"o":6.95,"t":"2026-08-18T04:00:00Z","v":186065,"vw":7.022801},{"c":6.67,"h":6.8,"l":6.25,"n":1258,"o":6.63,"t":"2026-08-19T04:00:00Z","v":225478,"vw":6.483362},{"c":5.6349,"h":6.53,"l":5.37,"n":2030,"o":6.53,"t":"2026-08-20T04:00:00Z","v":357576,"vw":5.709922},{"c":5.69,"h":5.945,"l":5.66,"n":1148,"o":5.86,"t":"2026-08-21T04:00:00Z","v":339791,"vw":5.767862},{"c":4.81,"h":5.6,"l":4.81,"n":1809,"o":5.57,"t":"2026-08-24T04:00:00Z","v":380776,"vw":5.036687},{"c":4.77,"h":5.01,"l":4.76,"n":1209,"o":4.99,"t":"2026-08-25T04:00:00Z","v":293087,"vw":4.858467},{"c":4.71,"h":4.96,"l":4.695,"n":1477,"o":4.75,"t":"2026-08-26T04:00:00Z","v":358120,"vw":4.77769},{"c":5.06,"h":5.1601,"l":4.58,"n":2116,"o":4.8,"t":"2026-08-27T04:00:00Z","v":663021,"vw":4.917787},{"c":4.78,"h":5.09,"l":4.67,"n":1944,"o":5.09,"t":"2026-08-28T04:00:00Z","v":524406,"vw":4.816169},{"c":4.78,"h":4.841,"l":4.592,"n":1197,"o":4.592,"t":"2026-08-31T04:00:00Z","v":256202,"vw":4.699699},{"c":4.52,"h":4.7917,"l":4.46,"n":1567,"o":4.63,"t":"2026-09-01T04:00:00Z","v":315418,"vw":4.556559},{"c":4.5933,"h":4.7,"l":4.31,"n":2652,"o":4.52,"t":"2026-09-02T04:00:00Z","v":744762,"vw":4.499458},{"c":4.69,"h":4.9899,"l":4.28,"n":4756,"o":4.94,"t":"2026-09-03T04:00:00Z","v":1870032,"vw":4.529418},{"c":4.52,"h":4.73,"l":4.44,"n":2278,"o":4.64,"t":"2026-09-04T04:00:00Z","v":814812,"vw":4.547778},{"c":4.7837,"h":4.999,"l":4.65,"n":3598,"o":4.67,"t":"2026-09-08T04:00:00Z","v":1185607,"vw":4.841758},{"c":21.33,"h":24.18,"l":21.05,"n":6215,"o":24,"t":"2026-09-09T04:00:00Z","v":565576,"vw":21.704848},{"c":23.16,"h":26.86,"l":21.95,"n":8059,"o":23.14,"t":"2026-09-10T04:00:00Z","v":1060739,"vw":25.065329},{"c":23.1,"h":23.1,"l":20.41,"n":3534,"o":22.8,"t":"2026-09-11T04:00:00Z","v":410276,"vw":21.812238},{"c":25.11,"h":25.9394,"l":22.28,"n":2624,"o":22.28,"t":"2026-09-14T04:00:00Z","v":299706,"vw":24.87855},{"c":26.2254,"h":27.15,"l":23.25,"n":2661,"o":25.07,"t":"2026-09-15T04:00:00Z","v":291659,"vw":25.373429},{"c":26.0886,"h":26.49,"l":24.28,"n":1729,"o":25.49,"t":"2026-09-16T04:00:00Z","v":163080,"vw":25.554244},{"c":28.44,"h":29.75,"l":26.99,"n":2504,"o":26.99,"t":"2026-09-17T04:00:00Z","v":235479,"vw":28.674347},{"c":27.1,"h":29.64,"l":27,"n":1222,"o":28.65,"t":"2026-09-18T04:00:00Z","v":95434,"vw":27.881343},{"c":27.36,"h":28.72,"l":27.33,"n":1315,"o":27.5,"t":"2026-09-21T04:00:00Z","v":105467,"vw":28.245631},{"c":25.71,"h":28.58,"l":25.08,"n":1792,"o":28.58,"t":"2026-09-22T04:00:00Z","v":126531,"vw":26.339384},{"c":25.695,"h":28.055,"l":25.38,"n":1502,"o":25.89,"t":"2026-09-23T04:00:00Z","v":102041,"vw":26.76976},{"c":26.5009,"h":27,"l":24.25,"n":1376,"o":24.91,"t":"2026-09-24T04:00:00Z","v":81600,"vw":25.717995},{"c":24.3724,"h":27.45,"l":24.32,"n":1873,"o":26.943,"t":"2026-09-25T04:00:00Z","v":152667,"vw":25.46705},{"c":22.7679,"h":23.985,"l":22.68,"n":1748,"o":23.4601,"t":"2026-09-28T04:00:00Z","v":91134,"vw":23.304006},{"c":21.5105,"h":23.23,"l":21.262,"n":1823,"o":23.1,"t":"2026-09-29T04:00:00Z","v":135327,"vw":21.985392},{"c":21.23,"h":22.16,"l":21.12,"n":1044,"o":21.5,"t":"2026-09-30T04:00:00Z","v":74757,"vw":21.703695},{"c":20.6167,"h":21.4,"l":20.11,"n":1474,"o":21.28,"t":"2026-10-01T04:00:00Z","v":104528,"vw":20.672037},{"c":20.67,"h":21.245,"l":20,"n":1082,"o":20.9,"t":"2026-10-02T04:00:00Z","v":72446,"vw":20.606328},{"c":20.245,"h":21.499,"l":20.041,"n":1008,"o":21.03,"t":"2026-10-05T04:00:00Z","v":107379,"vw":20.899171},{"c":21.5262,"h":21.9999,"l":19.88,"n":1026,"o":20.05,"t":"2026-10-06T04:00:00Z","v":116613,"vw":21.108316},{"c":20.0848,"h":20.6,"l":18.73,"n":2271,"o":20.6,"t":"2026-10-07T04:00:00Z","v":226842,"vw":19.426747},{"c":19.6937,"h":20.22,"l":19.175,"n":920,"o":19.7,"t":"2026-10-08T04:00:00Z","v":97251,"vw":19.546576},{"c":19.561,"h":20,"l":19.115,"n":480,"o":20,"t":"2026-10-09T04:00:00Z","v":38985,"vw":19.359047},{"c":17.9771,"h":19.48,"l":17.89,"n":918,"o":19.4,"t":"2026-10-12T04:00:00Z","v":79211,"vw":18.56094},{"c":16.72,"h":17.47,"l":16.24,"n":848,"o":17.11,"t":"2026-10-13T04:00:00Z","v":111032,"vw":16.874592},{"c":14.97,"h":17.3,"l":14.875,"n":1120,"o":16.3,"t":"2026-10-14T04:00:00Z","v":136813,"vw":15.770989},{"c":15.61,"h":15.67,"l":13.9775,"n":966,"o":14.3,"t":"2026-10-15T04:00:00Z","v":115020,"vw":15.157331},{"c":15.21,"h":15.98,"l":14.92,"n":501,"o":15.4,"t":"2026-10-16T04:00:00Z","v":42244,"vw":15.413422},{"c":14.27,"h":15.38,"l":14.185,"n":462,"o":15.31,"t":"2026-10-19T04:00:00Z","v":40932,"vw":14.582994},{"c":14.2,"h":14.85,"l":13.96,"n":400,"o":13.96,"t":"2026-10-20T04:00:00Z","v":32972,"vw":14.396073},{"c":14.16,"h":14.49,"l":13.69,"n":496,"o":14.22,"t":"2026-10-21T04:00:00Z","v":39218,"vw":14.011821},{"c":14.21,"h":15.21,"l":13.36,"n":633,"o":13.64,"t":"2026-10-22T04:00:00Z","v":92683,"vw":14.301108}],"volatilityBars":[{"c":27.85,"h":27.85,"l":27.5,"n":7,"o":27.5,"t":"2026-09-21T08:00:00Z","v":713,"vw":27.572862},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-09-21T10:30:00Z","v":100,"vw":28},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-09-21T11:00:00Z","v":714,"vw":28},{"c":27.99,"h":27.99,"l":27.97,"n":8,"o":27.97,"t":"2026-09-21T11:30:00Z","v":3413,"vw":27.988154},{"c":28.0032,"h":28.0032,"l":27.98,"n":3,"o":28,"t":"2026-09-21T11:45:00Z","v":300,"vw":27.9944},{"c":27.801,"h":28.05,"l":27.8,"n":11,"o":27.92,"t":"2026-09-21T12:00:00Z","v":1101,"vw":27.920369},{"c":27.9,"h":27.9,"l":27.9,"n":1,"o":27.9,"t":"2026-09-21T12:15:00Z","v":100,"vw":27.9},{"c":27.8073,"h":27.9332,"l":27.8073,"n":3,"o":27.9332,"t":"2026-09-21T12:30:00Z","v":505,"vw":27.85766},{"c":27.75,"h":27.7566,"l":27.75,"n":2,"o":27.7566,"t":"2026-09-21T12:45:00Z","v":300,"vw":27.7544},{"c":27.52,"h":27.8275,"l":27.52,"n":10,"o":27.8275,"t":"2026-09-21T13:15:00Z","v":504,"vw":27.73165},{"c":28.16,"h":28.72,"l":27.5,"n":151,"o":27.5,"t":"2026-09-21T13:30:00Z","v":20517,"vw":28.46642},{"c":27.34,"h":28.1,"l":27.33,"n":142,"o":27.865,"t":"2026-09-21T13:45:00Z","v":10096,"vw":27.667262},{"c":28.325,"h":28.35,"l":27.33,"n":58,"o":27.463,"t":"2026-09-21T14:00:00Z","v":6537,"vw":27.671545},{"c":28.3187,"h":28.68,"l":28.3187,"n":51,"o":28.5,"t":"2026-09-21T14:15:00Z","v":4444,"vw":28.543812},{"c":28.48,"h":28.51,"l":28.27,"n":27,"o":28.3,"t":"2026-09-21T14:30:00Z","v":2740,"vw":28.442912},{"c":28.275,"h":28.6,"l":28.26,"n":68,"o":28.475,"t":"2026-09-21T14:45:00Z","v":6065,"vw":28.472256},{"c":28.52,"h":28.55,"l":28.31,"n":37,"o":28.42,"t":"2026-09-21T15:00:00Z","v":3069,"vw":28.527505},{"c":28.5524,"h":28.61,"l":28.45,"n":34,"o":28.49,"t":"2026-09-21T15:15:00Z","v":4745,"vw":28.568349},{"c":28.52,"h":28.6798,"l":28.51,"n":31,"o":28.53,"t":"2026-09-21T15:30:00Z","v":1871,"vw":28.578136},{"c":28.52,"h":28.64,"l":28.52,"n":12,"o":28.52,"t":"2026-09-21T15:45:00Z","v":538,"vw":28.55},{"c":28.67,"h":28.68,"l":28.447,"n":14,"o":28.46,"t":"2026-09-21T16:00:00Z","v":1107,"vw":28.540977},{"c":28.615,"h":28.66,"l":28.58,"n":22,"o":28.585,"t":"2026-09-21T16:15:00Z","v":3184,"vw":28.588848},{"c":28.4851,"h":28.66,"l":28.4851,"n":14,"o":28.64,"t":"2026-09-21T16:30:00Z","v":947,"vw":28.562311},{"c":28.47,"h":28.51,"l":28.47,"n":4,"o":28.51,"t":"2026-09-21T17:00:00Z","v":2350,"vw":28.497826},{"c":28.31,"h":28.37,"l":28.31,"n":6,"o":28.34,"t":"2026-09-21T17:15:00Z","v":500,"vw":28.3475},{"c":28.095,"h":28.28,"l":28.07,"n":21,"o":28.26,"t":"2026-09-21T17:30:00Z","v":1779,"vw":28.138238},{"c":28.2,"h":28.24,"l":28.095,"n":9,"o":28.095,"t":"2026-09-21T17:45:00Z","v":1394,"vw":28.198203},{"c":28.21,"h":28.29,"l":28.18,"n":10,"o":28.18,"t":"2026-09-21T18:00:00Z","v":588,"vw":28.20802},{"c":28.17,"h":28.22,"l":28.161,"n":7,"o":28.22,"t":"2026-09-21T18:15:00Z","v":1524,"vw":28.177398},{"c":27.9697,"h":28.07,"l":27.9697,"n":26,"o":28.07,"t":"2026-09-21T18:30:00Z","v":5057,"vw":28.024096},{"c":28.1118,"h":28.1118,"l":28.1118,"n":2,"o":28.1118,"t":"2026-09-21T18:45:00Z","v":277,"vw":28.1118},{"c":27.75,"h":27.79,"l":27.655,"n":10,"o":27.655,"t":"2026-09-21T19:00:00Z","v":612,"vw":27.73816},{"c":27.79,"h":27.79,"l":27.77,"n":4,"o":27.77,"t":"2026-09-21T19:15:00Z","v":301,"vw":27.776667},{"c":27.82,"h":27.84,"l":27.8,"n":17,"o":27.84,"t":"2026-09-21T19:30:00Z","v":1244,"vw":27.821845},{"c":27.42,"h":27.57,"l":27.42,"n":57,"o":27.57,"t":"2026-09-21T19:45:00Z","v":3827,"vw":27.519866},{"c":27.4442,"h":27.7779,"l":27.36,"n":15,"o":27.36,"t":"2026-09-21T20:00:00Z","v":1957,"vw":27.622169},{"c":27.51,"h":27.51,"l":27.51,"n":2,"o":27.51,"t":"2026-09-21T20:15:00Z","v":225,"vw":27.51},{"c":27.6307,"h":27.6307,"l":27.6307,"n":1,"o":27.6307,"t":"2026-09-21T21:15:00Z","v":100,"vw":27.6307},{"c":27.6,"h":27.6,"l":27.6,"n":6,"o":27.6,"t":"2026-09-21T21:45:00Z","v":418,"vw":27.6},{"c":27.72,"h":27.72,"l":27.72,"n":7,"o":27.72,"t":"2026-09-21T22:00:00Z","v":482,"vw":27.72},{"c":27.57,"h":27.57,"l":27.57,"n":1,"o":27.57,"t":"2026-09-21T23:15:00Z","v":272,"vw":27.57},{"c":27.3,"h":27.3,"l":27.3,"n":6,"o":27.3,"t":"2026-09-22T08:00:00Z","v":262,"vw":27.3},{"c":27.4,"h":27.4,"l":26.93,"n":3,"o":26.93,"t":"2026-09-22T08:45:00Z","v":399,"vw":27.164411},{"c":27.43,"h":27.43,"l":27.43,"n":1,"o":27.43,"t":"2026-09-22T10:30:00Z","v":200,"vw":27.43},{"c":27.798,"h":27.798,"l":27.798,"n":1,"o":27.798,"t":"2026-09-22T11:00:00Z","v":358,"vw":27.798},{"c":27.9952,"h":27.9952,"l":27.79,"n":5,"o":27.79,"t":"2026-09-22T11:15:00Z","v":1162,"vw":27.963081},{"c":27.9987,"h":28.1,"l":27.9,"n":13,"o":27.99,"t":"2026-09-22T12:30:00Z","v":2527,"vw":27.983098},{"c":28,"h":28,"l":28,"n":6,"o":28,"t":"2026-09-22T12:45:00Z","v":592,"vw":28},{"c":28.08,"h":28.3,"l":28.06,"n":11,"o":28.3,"t":"2026-09-22T13:00:00Z","v":1815,"vw":28.189937},{"c":28.15,"h":28.15,"l":28.15,"n":3,"o":28.15,"t":"2026-09-22T13:15:00Z","v":1000,"vw":28.15},{"c":27.08,"h":28.58,"l":27.08,"n":167,"o":28.58,"t":"2026-09-22T13:30:00Z","v":12256,"vw":27.519805},{"c":26.3,"h":27.06,"l":26.25,"n":183,"o":26.75,"t":"2026-09-22T13:45:00Z","v":12198,"vw":26.729172},{"c":25.87,"h":26.6699,"l":25.5,"n":311,"o":26.25,"t":"2026-09-22T14:00:00Z","v":21599,"vw":26.026042},{"c":25.73,"h":25.9597,"l":25.55,"n":113,"o":25.835,"t":"2026-09-22T14:15:00Z","v":7632,"vw":25.74048},{"c":25.23,"h":25.8414,"l":25.2,"n":102,"o":25.8414,"t":"2026-09-22T14:30:00Z","v":6652,"vw":25.548561},{"c":25.29,"h":25.32,"l":25.08,"n":83,"o":25.25,"t":"2026-09-22T14:45:00Z","v":5271,"vw":25.239632},{"c":26.2381,"h":26.4,"l":25.34,"n":51,"o":25.34,"t":"2026-09-22T15:00:00Z","v":5038,"vw":26.018431},{"c":26.61,"h":26.85,"l":26.61,"n":47,"o":26.6957,"t":"2026-09-22T15:15:00Z","v":5126,"vw":26.750282},{"c":26.5805,"h":26.69,"l":26.421,"n":14,"o":26.5879,"t":"2026-09-22T15:30:00Z","v":5263,"vw":26.571413},{"c":26.7542,"h":26.7544,"l":26.725,"n":3,"o":26.725,"t":"2026-09-22T15:45:00Z","v":1600,"vw":26.743325},{"c":26.75,"h":26.75,"l":26.75,"n":2,"o":26.75,"t":"2026-09-22T16:00:00Z","v":175,"vw":26.75},{"c":26.475,"h":26.475,"l":26.475,"n":1,"o":26.475,"t":"2026-09-22T16:15:00Z","v":400,"vw":26.475},{"c":26.34,"h":26.52,"l":26.34,"n":22,"o":26.48,"t":"2026-09-22T16:30:00Z","v":1453,"vw":26.491667},{"c":26.48,"h":26.48,"l":26.48,"n":1,"o":26.48,"t":"2026-09-22T16:45:00Z","v":300,"vw":26.48},{"c":26.3314,"h":26.4849,"l":26.3314,"n":2,"o":26.4849,"t":"2026-09-22T17:00:00Z","v":500,"vw":26.3621},{"c":26.38,"h":26.38,"l":26.38,"n":1,"o":26.38,"t":"2026-09-22T17:15:00Z","v":137,"vw":26.38},{"c":26.265,"h":26.48,"l":26.265,"n":2,"o":26.48,"t":"2026-09-22T17:30:00Z","v":653,"vw":26.41415},{"c":26.62,"h":26.62,"l":26.3803,"n":9,"o":26.4,"t":"2026-09-22T17:45:00Z","v":2218,"vw":26.519006},{"c":26.785,"h":26.785,"l":26.62,"n":33,"o":26.62,"t":"2026-09-22T18:00:00Z","v":1862,"vw":26.752917},{"c":26.5,"h":26.5,"l":26.5,"n":3,"o":26.5,"t":"2026-09-22T18:15:00Z","v":270,"vw":26.5},{"c":26.66,"h":26.66,"l":26.66,"n":3,"o":26.66,"t":"2026-09-22T18:30:00Z","v":238,"vw":26.66},{"c":26.77,"h":26.8,"l":26.7475,"n":15,"o":26.7475,"t":"2026-09-22T18:45:00Z","v":1941,"vw":26.78285},{"c":26.71,"h":26.71,"l":26.71,"n":3,"o":26.71,"t":"2026-09-22T19:00:00Z","v":207,"vw":26.71},{"c":26.42,"h":26.44,"l":26.42,"n":7,"o":26.42,"t":"2026-09-22T19:15:00Z","v":815,"vw":26.433103},{"c":26.42,"h":26.425,"l":26.22,"n":33,"o":26.26,"t":"2026-09-22T19:30:00Z","v":3989,"vw":26.338867},{"c":25.83,"h":26.35,"l":25.81,"n":93,"o":26.35,"t":"2026-09-22T19:45:00Z","v":8727,"vw":26.035684},{"c":25.95,"h":25.99,"l":25.49,"n":15,"o":25.71,"t":"2026-09-22T20:00:00Z","v":588,"vw":25.812837},{"c":25.96,"h":25.975,"l":25.96,"n":4,"o":25.975,"t":"2026-09-22T20:15:00Z","v":391,"vw":25.965},{"c":26.3332,"h":26.3332,"l":26.3332,"n":1,"o":26.3332,"t":"2026-09-22T20:30:00Z","v":200,"vw":26.3332},{"c":26.02,"h":26.19,"l":26.02,"n":4,"o":26.19,"t":"2026-09-22T20:45:00Z","v":759,"vw":26.068571},{"c":25.98,"h":25.98,"l":25.98,"n":2,"o":25.98,"t":"2026-09-22T21:15:00Z","v":300,"vw":25.98},{"c":25.6784,"h":26.19,"l":25.6784,"n":2,"o":26.19,"t":"2026-09-22T21:30:00Z","v":400,"vw":25.9342},{"c":26.1117,"h":26.1117,"l":26.1117,"n":1,"o":26.1117,"t":"2026-09-22T21:45:00Z","v":381,"vw":26.1117},{"c":25.63,"h":25.64,"l":25.63,"n":2,"o":25.64,"t":"2026-09-22T22:00:00Z","v":200,"vw":25.635},{"c":25.94,"h":25.94,"l":25.94,"n":6,"o":25.94,"t":"2026-09-22T22:30:00Z","v":200,"vw":25.94},{"c":25.92,"h":25.92,"l":25.92,"n":8,"o":25.92,"t":"2026-09-22T22:45:00Z","v":727,"vw":25.92},{"c":25.92,"h":25.92,"l":25.92,"n":3,"o":25.92,"t":"2026-09-22T23:15:00Z","v":155,"vw":25.92},{"c":25.88,"h":25.88,"l":25.88,"n":2,"o":25.88,"t":"2026-09-22T23:45:00Z","v":177,"vw":25.88},{"c":25.9,"h":25.9,"l":25.77,"n":14,"o":25.78,"t":"2026-09-23T11:00:00Z","v":3500,"vw":25.825625},{"c":25.78,"h":25.78,"l":25.78,"n":2,"o":25.78,"t":"2026-09-23T12:00:00Z","v":200,"vw":25.78},{"c":25.78,"h":25.78,"l":25.78,"n":2,"o":25.78,"t":"2026-09-23T12:30:00Z","v":205,"vw":25.78},{"c":25.8222,"h":25.8222,"l":25.8222,"n":1,"o":25.8222,"t":"2026-09-23T12:45:00Z","v":200,"vw":25.8222},{"c":26.6499,"h":26.66,"l":25.38,"n":190,"o":25.89,"t":"2026-09-23T13:30:00Z","v":9990,"vw":25.829111},{"c":27.47,"h":27.57,"l":26.51,"n":161,"o":26.69,"t":"2026-09-23T13:45:00Z","v":12523,"vw":26.926608},{"c":27.205,"h":28.055,"l":26.97,"n":242,"o":27.63,"t":"2026-09-23T14:00:00Z","v":18810,"vw":27.572206},{"c":27.07,"h":27.31,"l":26.8307,"n":98,"o":27.27,"t":"2026-09-23T14:15:00Z","v":6274,"vw":27.104682},{"c":26.96,"h":27.3046,"l":26.8,"n":78,"o":27,"t":"2026-09-23T14:30:00Z","v":7284,"vw":26.989979},{"c":27.1042,"h":27.17,"l":26.8,"n":42,"o":26.995,"t":"2026-09-23T14:45:00Z","v":2531,"vw":27.007791},{"c":27.4,"h":27.4,"l":27,"n":28,"o":27.115,"t":"2026-09-23T15:00:00Z","v":3431,"vw":27.15819},{"c":27.54,"h":27.55,"l":27.29,"n":28,"o":27.44,"t":"2026-09-23T15:15:00Z","v":2224,"vw":27.491594},{"c":27.12,"h":27.275,"l":27.12,"n":18,"o":27.255,"t":"2026-09-23T15:30:00Z","v":1012,"vw":27.231118},{"c":26.88,"h":27,"l":26.88,"n":14,"o":27,"t":"2026-09-23T15:45:00Z","v":827,"vw":26.943487},{"c":26.855,"h":27.08,"l":26.8,"n":15,"o":27,"t":"2026-09-23T16:00:00Z","v":1980,"vw":26.97092},{"c":26.56,"h":26.69,"l":26.39,"n":33,"o":26.68,"t":"2026-09-23T16:15:00Z","v":4327,"vw":26.496175},{"c":26.355,"h":26.54,"l":26.355,"n":4,"o":26.54,"t":"2026-09-23T16:45:00Z","v":1172,"vw":26.438857},{"c":26.1675,"h":26.3513,"l":26.11,"n":24,"o":26.3513,"t":"2026-09-23T17:00:00Z","v":3980,"vw":26.171358},{"c":26.51,"h":26.51,"l":26.29,"n":9,"o":26.29,"t":"2026-09-23T17:15:00Z","v":768,"vw":26.391176},{"c":26.2,"h":26.2332,"l":26.2,"n":7,"o":26.2332,"t":"2026-09-23T17:30:00Z","v":387,"vw":26.215587},{"c":26.37,"h":26.4,"l":26.37,"n":9,"o":26.4,"t":"2026-09-23T18:00:00Z","v":301,"vw":26.385714},{"c":26.4,"h":26.485,"l":26.4,"n":3,"o":26.485,"t":"2026-09-23T18:15:00Z","v":301,"vw":26.456667},{"c":26.48,"h":26.525,"l":26.4763,"n":6,"o":26.4763,"t":"2026-09-23T18:30:00Z","v":1526,"vw":26.502517},{"c":26.34,"h":26.34,"l":26.34,"n":1,"o":26.34,"t":"2026-09-23T19:15:00Z","v":100,"vw":26.34},{"c":26.24,"h":26.33,"l":26.24,"n":35,"o":26.33,"t":"2026-09-23T19:30:00Z","v":1530,"vw":26.258905},{"c":25.75,"h":26.2,"l":25.6,"n":90,"o":26.12,"t":"2026-09-23T19:45:00Z","v":8339,"vw":25.800756},{"c":26.2151,"h":26.2151,"l":26.2151,"n":1,"o":26.2151,"t":"2026-09-23T20:30:00Z","v":377,"vw":26.2151},{"c":26.36,"h":26.36,"l":26.36,"n":2,"o":26.36,"t":"2026-09-23T21:15:00Z","v":210,"vw":26.36},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-09-23T22:30:00Z","v":200,"vw":26},{"c":25.08,"h":25.21,"l":25.08,"n":3,"o":25.21,"t":"2026-09-24T08:00:00Z","v":442,"vw":25.113937},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-09-24T08:30:00Z","v":200,"vw":25.1},{"c":25.13,"h":25.13,"l":25.13,"n":3,"o":25.13,"t":"2026-09-24T10:30:00Z","v":200,"vw":25.13},{"c":25.3,"h":25.3,"l":25.3,"n":4,"o":25.3,"t":"2026-09-24T11:00:00Z","v":556,"vw":25.3},{"c":25.3,"h":25.3,"l":25.3,"n":2,"o":25.3,"t":"2026-09-24T11:15:00Z","v":130,"vw":25.3},{"c":25.18,"h":25.42,"l":25.18,"n":2,"o":25.42,"t":"2026-09-24T11:45:00Z","v":200,"vw":25.3},{"c":25.2,"h":25.2,"l":25.2,"n":2,"o":25.2,"t":"2026-09-24T12:15:00Z","v":200,"vw":25.2},{"c":25.01,"h":25.01,"l":25.01,"n":23,"o":25.01,"t":"2026-09-24T12:30:00Z","v":1191,"vw":25.01},{"c":25.07,"h":25.07,"l":24.92,"n":12,"o":24.92,"t":"2026-09-24T12:45:00Z","v":2136,"vw":24.978861},{"c":25.09,"h":25.09,"l":25.04,"n":32,"o":25.04,"t":"2026-09-24T13:00:00Z","v":3308,"vw":25.045502},{"c":24.95,"h":24.96,"l":24.95,"n":4,"o":24.96,"t":"2026-09-24T13:15:00Z","v":226,"vw":24.955},{"c":25.32,"h":25.38,"l":24.91,"n":96,"o":24.91,"t":"2026-09-24T13:30:00Z","v":4897,"vw":25.205172},{"c":25.055,"h":25.09,"l":24.25,"n":129,"o":24.77,"t":"2026-09-24T13:45:00Z","v":9750,"vw":24.57144},{"c":25.4802,"h":25.81,"l":25.46,"n":49,"o":25.46,"t":"2026-09-24T14:00:00Z","v":9386,"vw":25.73233},{"c":25.145,"h":25.62,"l":25.1,"n":25,"o":25.62,"t":"2026-09-24T14:15:00Z","v":2374,"vw":25.350493},{"c":25.56,"h":25.66,"l":24.99,"n":28,"o":24.99,"t":"2026-09-24T14:30:00Z","v":2414,"vw":25.283013},{"c":25.31,"h":25.55,"l":25.31,"n":27,"o":25.55,"t":"2026-09-24T14:45:00Z","v":1142,"vw":25.382857},{"c":25.24,"h":25.46,"l":25.24,"n":31,"o":25.325,"t":"2026-09-24T15:00:00Z","v":2232,"vw":25.321941},{"c":25.35,"h":25.42,"l":25.175,"n":25,"o":25.175,"t":"2026-09-24T15:15:00Z","v":1921,"vw":25.365992},{"c":25.32,"h":25.32,"l":25.32,"n":3,"o":25.32,"t":"2026-09-24T15:30:00Z","v":182,"vw":25.32},{"c":25.8,"h":25.8,"l":25.45,"n":24,"o":25.48,"t":"2026-09-24T15:45:00Z","v":2699,"vw":25.617414},{"c":25.53,"h":25.58,"l":25.44,"n":19,"o":25.58,"t":"2026-09-24T16:00:00Z","v":1268,"vw":25.502045},{"c":26.71,"h":26.71,"l":25.8,"n":75,"o":25.8,"t":"2026-09-24T16:15:00Z","v":4894,"vw":26.144829},{"c":26.585,"h":26.6,"l":26.4,"n":54,"o":26.5,"t":"2026-09-24T16:30:00Z","v":3565,"vw":26.510633},{"c":26.6452,"h":26.6452,"l":26.5,"n":16,"o":26.525,"t":"2026-09-24T16:45:00Z","v":1414,"vw":26.536101},{"c":26.55,"h":26.62,"l":26.48,"n":13,"o":26.48,"t":"2026-09-24T17:00:00Z","v":962,"vw":26.579689},{"c":26.84,"h":27,"l":26.775,"n":42,"o":26.775,"t":"2026-09-24T17:15:00Z","v":2263,"vw":26.871336},{"c":26.54,"h":26.54,"l":26.53,"n":10,"o":26.535,"t":"2026-09-24T17:30:00Z","v":1160,"vw":26.535816},{"c":26.53,"h":26.61,"l":26.53,"n":9,"o":26.54,"t":"2026-09-24T17:45:00Z","v":1373,"vw":26.563639},{"c":26.44,"h":26.48,"l":26.44,"n":13,"o":26.48,"t":"2026-09-24T18:00:00Z","v":849,"vw":26.45},{"c":26.275,"h":26.48,"l":26.275,"n":4,"o":26.48,"t":"2026-09-24T18:15:00Z","v":446,"vw":26.32625},{"c":26.2129,"h":26.2878,"l":26.12,"n":18,"o":26.2878,"t":"2026-09-24T18:30:00Z","v":1705,"vw":26.198543},{"c":26.17,"h":26.17,"l":26.17,"n":1,"o":26.17,"t":"2026-09-24T18:45:00Z","v":100,"vw":26.17},{"c":25.9,"h":26,"l":25.9,"n":14,"o":26,"t":"2026-09-24T19:00:00Z","v":889,"vw":25.98},{"c":26.39,"h":26.3913,"l":26.15,"n":8,"o":26.15,"t":"2026-09-24T19:15:00Z","v":1026,"vw":26.300789},{"c":26.77,"h":26.8225,"l":26.285,"n":61,"o":26.285,"t":"2026-09-24T19:30:00Z","v":2708,"vw":26.615274},{"c":26.5,"h":26.5706,"l":26.5,"n":17,"o":26.5706,"t":"2026-09-24T19:45:00Z","v":1938,"vw":26.534579},{"c":26.65,"h":26.65,"l":26.65,"n":1,"o":26.65,"t":"2026-09-24T20:00:00Z","v":100,"vw":26.65},{"c":26.33,"h":26.33,"l":26.33,"n":1,"o":26.33,"t":"2026-09-24T21:45:00Z","v":155,"vw":26.33},{"c":26.33,"h":26.33,"l":26.33,"n":1,"o":26.33,"t":"2026-09-24T23:15:00Z","v":104,"vw":26.33},{"c":26.73,"h":26.73,"l":26.73,"n":3,"o":26.73,"t":"2026-09-25T08:00:00Z","v":1361,"vw":26.73},{"c":26.74,"h":26.74,"l":26.73,"n":3,"o":26.73,"t":"2026-09-25T09:15:00Z","v":450,"vw":26.73625},{"c":27.0334,"h":27.0334,"l":26.74,"n":7,"o":26.74,"t":"2026-09-25T11:00:00Z","v":330,"vw":26.878396},{"c":27.0334,"h":27.0334,"l":27.0334,"n":1,"o":27.0334,"t":"2026-09-25T11:15:00Z","v":100,"vw":27.0334},{"c":26.62,"h":26.8612,"l":26.62,"n":5,"o":26.8,"t":"2026-09-25T11:30:00Z","v":500,"vw":26.77626},{"c":26.96,"h":26.96,"l":26.9,"n":3,"o":26.9,"t":"2026-09-25T12:30:00Z","v":700,"vw":26.944643},{"c":26.77,"h":26.81,"l":26.69,"n":11,"o":26.8087,"t":"2026-09-25T12:45:00Z","v":3243,"vw":26.771743},{"c":26.69,"h":26.77,"l":26.58,"n":93,"o":26.71,"t":"2026-09-25T13:00:00Z","v":22928,"vw":26.752782},{"c":26.94,"h":27.45,"l":26.89,"n":68,"o":26.943,"t":"2026-09-25T13:30:00Z","v":13085,"vw":26.980348},{"c":26.68,"h":27.17,"l":26.65,"n":38,"o":27.16,"t":"2026-09-25T13:45:00Z","v":3882,"vw":26.899865},{"c":25.5,"h":26.5483,"l":25.34,"n":91,"o":26.5483,"t":"2026-09-25T14:00:00Z","v":6500,"vw":25.6904},{"c":25.48,"h":25.585,"l":25.3,"n":71,"o":25.475,"t":"2026-09-25T14:15:00Z","v":8124,"vw":25.336881},{"c":25.12,"h":25.32,"l":25.12,"n":51,"o":25.32,"t":"2026-09-25T14:30:00Z","v":3753,"vw":25.24546},{"c":25.2781,"h":25.2781,"l":25.025,"n":45,"o":25.06,"t":"2026-09-25T14:45:00Z","v":3579,"vw":25.182816},{"c":25.42,"h":25.42,"l":25.15,"n":65,"o":25.2,"t":"2026-09-25T15:00:00Z","v":5372,"vw":25.220945},{"c":25.49,"h":25.7,"l":25.47,"n":35,"o":25.55,"t":"2026-09-25T15:15:00Z","v":11364,"vw":25.679331},{"c":25.4,"h":25.7599,"l":25.4,"n":27,"o":25.6,"t":"2026-09-25T15:30:00Z","v":3434,"vw":25.618347},{"c":25.8,"h":25.8,"l":25.56,"n":15,"o":25.56,"t":"2026-09-25T15:45:00Z","v":1080,"vw":25.621301},{"c":26.1775,"h":26.1775,"l":25.9001,"n":3,"o":25.9001,"t":"2026-09-25T16:00:00Z","v":950,"vw":25.937711},{"c":25.96,"h":25.96,"l":25.7301,"n":20,"o":25.9396,"t":"2026-09-25T16:15:00Z","v":2201,"vw":25.883339},{"c":25.707,"h":25.89,"l":25.707,"n":9,"o":25.78,"t":"2026-09-25T16:30:00Z","v":1750,"vw":25.744853},{"c":25.41,"h":25.83,"l":25.41,"n":6,"o":25.83,"t":"2026-09-25T16:45:00Z","v":592,"vw":25.545122},{"c":25.05,"h":25.25,"l":24.7595,"n":98,"o":25.2,"t":"2026-09-25T17:00:00Z","v":5526,"vw":25.019757},{"c":25.08,"h":25.08,"l":25.075,"n":2,"o":25.075,"t":"2026-09-25T17:15:00Z","v":300,"vw":25.076667},{"c":25.1599,"h":25.2,"l":25.0468,"n":22,"o":25.2,"t":"2026-09-25T17:30:00Z","v":1911,"vw":25.089684},{"c":24.92,"h":25.12,"l":24.8816,"n":69,"o":25.105,"t":"2026-09-25T17:45:00Z","v":4905,"vw":25.013433},{"c":24.805,"h":24.92,"l":24.805,"n":38,"o":24.92,"t":"2026-09-25T18:00:00Z","v":1142,"vw":24.8775},{"c":24.73,"h":24.85,"l":24.725,"n":48,"o":24.82,"t":"2026-09-25T18:15:00Z","v":5438,"vw":24.767378},{"c":24.62,"h":24.62,"l":24.5,"n":41,"o":24.5,"t":"2026-09-25T18:30:00Z","v":4157,"vw":24.568172},{"c":24.8777,"h":24.88,"l":24.87,"n":8,"o":24.88,"t":"2026-09-25T18:45:00Z","v":1070,"vw":24.877611},{"c":24.73,"h":24.74,"l":24.66,"n":47,"o":24.715,"t":"2026-09-25T19:00:00Z","v":3447,"vw":24.71343},{"c":24.5757,"h":24.74,"l":24.5757,"n":18,"o":24.74,"t":"2026-09-25T19:15:00Z","v":1628,"vw":24.618536},{"c":24.7,"h":24.8094,"l":24.6388,"n":23,"o":24.6388,"t":"2026-09-25T19:30:00Z","v":1171,"vw":24.7315},{"c":24.44,"h":24.83,"l":24.32,"n":179,"o":24.8,"t":"2026-09-25T19:45:00Z","v":12947,"vw":24.58646},{"c":24.44,"h":24.44,"l":24.44,"n":3,"o":24.44,"t":"2026-09-25T20:00:00Z","v":315,"vw":24.44},{"c":24.4,"h":24.43,"l":24.4,"n":4,"o":24.43,"t":"2026-09-25T20:15:00Z","v":305,"vw":24.419474},{"c":24.55,"h":24.6,"l":24.55,"n":3,"o":24.6,"t":"2026-09-25T20:45:00Z","v":300,"vw":24.583278},{"c":24.46,"h":24.46,"l":24.46,"n":2,"o":24.46,"t":"2026-09-25T21:30:00Z","v":164,"vw":24.46},{"c":24.5874,"h":24.61,"l":24.44,"n":30,"o":24.61,"t":"2026-09-25T23:45:00Z","v":1600,"vw":24.472899},{"c":23.88,"h":24,"l":23.88,"n":11,"o":24,"t":"2026-09-28T08:00:00Z","v":427,"vw":23.953125},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-09-28T11:00:00Z","v":196,"vw":24.1},{"c":24.0896,"h":24.0896,"l":24.0896,"n":1,"o":24.0896,"t":"2026-09-28T11:15:00Z","v":238,"vw":24.0896},{"c":24.1,"h":24.25,"l":24.1,"n":2,"o":24.25,"t":"2026-09-28T12:15:00Z","v":400,"vw":24.1375},{"c":23.95,"h":23.95,"l":23.95,"n":9,"o":23.95,"t":"2026-09-28T12:30:00Z","v":488,"vw":23.95},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-09-28T13:00:00Z","v":100,"vw":24.19},{"c":23.5,"h":23.8,"l":23.4,"n":97,"o":23.4601,"t":"2026-09-28T13:30:00Z","v":4519,"vw":23.53658},{"c":23.45,"h":23.45,"l":23,"n":112,"o":23.3762,"t":"2026-09-28T13:45:00Z","v":5543,"vw":23.248649},{"c":23.7625,"h":23.84,"l":23.22,"n":60,"o":23.22,"t":"2026-09-28T14:00:00Z","v":4178,"vw":23.583145},{"c":23.9,"h":23.9,"l":23.7398,"n":35,"o":23.7398,"t":"2026-09-28T14:15:00Z","v":3112,"vw":23.841401},{"c":23.49,"h":23.985,"l":23.405,"n":44,"o":23.985,"t":"2026-09-28T14:30:00Z","v":4278,"vw":23.748016},{"c":23.185,"h":23.25,"l":23.08,"n":32,"o":23.25,"t":"2026-09-28T14:45:00Z","v":1465,"vw":23.154497},{"c":23.17,"h":23.31,"l":23.17,"n":59,"o":23.22,"t":"2026-09-28T15:00:00Z","v":4742,"vw":23.239272},{"c":23.09,"h":23.09,"l":22.98,"n":34,"o":23.0894,"t":"2026-09-28T15:15:00Z","v":2298,"vw":23.011721},{"c":23.3532,"h":23.41,"l":23.14,"n":27,"o":23.18,"t":"2026-09-28T15:30:00Z","v":3694,"vw":23.27867},{"c":23.36,"h":23.44,"l":23.3,"n":29,"o":23.44,"t":"2026-09-28T15:45:00Z","v":1858,"vw":23.339915},{"c":23.075,"h":23.385,"l":23.04,"n":100,"o":23.37,"t":"2026-09-28T16:00:00Z","v":5395,"vw":23.297078},{"c":23.43,"h":23.53,"l":23.15,"n":34,"o":23.15,"t":"2026-09-28T16:15:00Z","v":1997,"vw":23.403645},{"c":23.24,"h":23.41,"l":23.15,"n":34,"o":23.41,"t":"2026-09-28T16:30:00Z","v":2820,"vw":23.213655},{"c":23.0822,"h":23.27,"l":23.0822,"n":29,"o":23.27,"t":"2026-09-28T16:45:00Z","v":1779,"vw":23.16185},{"c":23.46,"h":23.49,"l":22.95,"n":79,"o":22.95,"t":"2026-09-28T17:00:00Z","v":3188,"vw":23.158957},{"c":23.07,"h":23.485,"l":23.07,"n":24,"o":23.485,"t":"2026-09-28T17:15:00Z","v":1956,"vw":23.234859},{"c":23.35,"h":23.35,"l":23.18,"n":10,"o":23.18,"t":"2026-09-28T17:30:00Z","v":643,"vw":23.2975},{"c":23.52,"h":23.52,"l":23.31,"n":26,"o":23.32,"t":"2026-09-28T17:45:00Z","v":2466,"vw":23.362793},{"c":23.34,"h":23.5,"l":23.34,"n":19,"o":23.485,"t":"2026-09-28T18:00:00Z","v":1706,"vw":23.423476},{"c":23.1,"h":23.26,"l":23.1,"n":14,"o":23.26,"t":"2026-09-28T18:15:00Z","v":903,"vw":23.212072},{"c":23.245,"h":23.25,"l":23.1,"n":17,"o":23.1,"t":"2026-09-28T18:30:00Z","v":1176,"vw":23.218407},{"c":23.26,"h":23.305,"l":23.15,"n":56,"o":23.21,"t":"2026-09-28T18:45:00Z","v":3944,"vw":23.212256},{"c":23.09,"h":23.25,"l":23.09,"n":19,"o":23.25,"t":"2026-09-28T19:00:00Z","v":2018,"vw":23.183267},{"c":23.09,"h":23.25,"l":23.09,"n":63,"o":23.17,"t":"2026-09-28T19:15:00Z","v":4940,"vw":23.135039},{"c":22.93,"h":23.1,"l":22.93,"n":20,"o":23.1,"t":"2026-09-28T19:30:00Z","v":1391,"vw":22.99923},{"c":22.79,"h":22.8319,"l":22.68,"n":52,"o":22.82,"t":"2026-09-28T19:45:00Z","v":3416,"vw":22.746208},{"c":23.24,"h":23.24,"l":23.15,"n":3,"o":23.15,"t":"2026-09-28T20:15:00Z","v":1500,"vw":23.227586},{"c":23.0197,"h":23.0197,"l":23.0197,"n":10,"o":23.0197,"t":"2026-09-28T23:30:00Z","v":122,"vw":23.0197},{"c":23.04,"h":23.04,"l":23.04,"n":1,"o":23.04,"t":"2026-09-28T23:45:00Z","v":100,"vw":23.04},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-09-29T12:30:00Z","v":100,"vw":23.3},{"c":23.074,"h":23.2,"l":23,"n":8,"o":23.02,"t":"2026-09-29T13:00:00Z","v":4246,"vw":23.040476},{"c":22.73,"h":23.23,"l":22.3,"n":195,"o":23.1,"t":"2026-09-29T13:30:00Z","v":16784,"vw":22.690597},{"c":22.11,"h":22.77,"l":22.11,"n":118,"o":22.77,"t":"2026-09-29T13:45:00Z","v":15100,"vw":22.265142},{"c":22.02,"h":22.27,"l":21.9,"n":243,"o":22.15,"t":"2026-09-29T14:00:00Z","v":20922,"vw":21.98039},{"c":22.11,"h":22.28,"l":21.66,"n":117,"o":21.9,"t":"2026-09-29T14:15:00Z","v":14342,"vw":21.951215},{"c":22.32,"h":22.32,"l":21.92,"n":28,"o":22.02,"t":"2026-09-29T14:30:00Z","v":1586,"vw":22.086087},{"c":22.15,"h":22.38,"l":22.15,"n":25,"o":22.31,"t":"2026-09-29T14:45:00Z","v":2542,"vw":22.264797},{"c":21.995,"h":22,"l":21.99,"n":19,"o":21.99,"t":"2026-09-29T15:00:00Z","v":1310,"vw":21.994713},{"c":21.82,"h":22.021,"l":21.81,"n":55,"o":22.021,"t":"2026-09-29T15:15:00Z","v":10264,"vw":21.991271},{"c":22,"h":22,"l":21.83,"n":17,"o":21.83,"t":"2026-09-29T15:30:00Z","v":2700,"vw":21.884629},{"c":21.985,"h":22,"l":21.985,"n":5,"o":22,"t":"2026-09-29T15:45:00Z","v":318,"vw":21.993119},{"c":21.9,"h":21.975,"l":21.9,"n":7,"o":21.975,"t":"2026-09-29T16:00:00Z","v":618,"vw":21.920122},{"c":21.95,"h":21.995,"l":21.9,"n":8,"o":21.9,"t":"2026-09-29T16:15:00Z","v":1156,"vw":21.9295},{"c":21.8,"h":21.8,"l":21.8,"n":4,"o":21.8,"t":"2026-09-29T16:30:00Z","v":413,"vw":21.8},{"c":21.65,"h":21.72,"l":21.65,"n":33,"o":21.7,"t":"2026-09-29T16:45:00Z","v":1548,"vw":21.679882},{"c":21.605,"h":21.65,"l":21.605,"n":7,"o":21.65,"t":"2026-09-29T17:15:00Z","v":802,"vw":21.617857},{"c":21.64,"h":21.64,"l":21.55,"n":14,"o":21.6,"t":"2026-09-29T17:30:00Z","v":1044,"vw":21.604876},{"c":21.645,"h":21.72,"l":21.645,"n":15,"o":21.66,"t":"2026-09-29T17:45:00Z","v":1904,"vw":21.683726},{"c":21.6,"h":21.81,"l":21.6,"n":29,"o":21.68,"t":"2026-09-29T18:00:00Z","v":1648,"vw":21.701923},{"c":21.59,"h":21.59,"l":21.58,"n":4,"o":21.58,"t":"2026-09-29T18:15:00Z","v":1207,"vw":21.589154},{"c":21.68,"h":21.715,"l":21.5,"n":29,"o":21.63,"t":"2026-09-29T18:30:00Z","v":1886,"vw":21.622258},{"c":21.52,"h":21.53,"l":21.495,"n":10,"o":21.5,"t":"2026-09-29T18:45:00Z","v":1036,"vw":21.507},{"c":21.53,"h":21.57,"l":21.46,"n":16,"o":21.46,"t":"2026-09-29T19:00:00Z","v":2563,"vw":21.541946},{"c":21.62,"h":21.62,"l":21.62,"n":2,"o":21.62,"t":"2026-09-29T19:15:00Z","v":108,"vw":21.62},{"c":21.355,"h":21.67,"l":21.355,"n":20,"o":21.67,"t":"2026-09-29T19:30:00Z","v":1966,"vw":21.401857},{"c":21.505,"h":21.56,"l":21.262,"n":172,"o":21.39,"t":"2026-09-29T19:45:00Z","v":16459,"vw":21.397481},{"c":21.7,"h":21.7,"l":21.69,"n":2,"o":21.69,"t":"2026-09-29T20:00:00Z","v":400,"vw":21.695},{"c":21.68,"h":21.68,"l":21.68,"n":1,"o":21.68,"t":"2026-09-29T20:45:00Z","v":100,"vw":21.68},{"c":21.6476,"h":21.6476,"l":21.6476,"n":1,"o":21.6476,"t":"2026-09-29T23:00:00Z","v":100,"vw":21.6476},{"c":21.57,"h":21.57,"l":21.57,"n":5,"o":21.57,"t":"2026-09-30T08:15:00Z","v":231,"vw":21.57},{"c":21.6324,"h":21.6324,"l":21.6324,"n":1,"o":21.6324,"t":"2026-09-30T11:00:00Z","v":200,"vw":21.6324},{"c":21.36,"h":21.36,"l":21.36,"n":5,"o":21.36,"t":"2026-09-30T11:15:00Z","v":219,"vw":21.36},{"c":21.725,"h":21.725,"l":21.725,"n":4,"o":21.725,"t":"2026-09-30T12:30:00Z","v":209,"vw":21.725},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-09-30T13:15:00Z","v":250,"vw":21.99},{"c":21.28,"h":21.644,"l":21.2,"n":52,"o":21.5,"t":"2026-09-30T13:30:00Z","v":2988,"vw":21.389031},{"c":21.82,"h":21.9,"l":21.62,"n":23,"o":21.6564,"t":"2026-09-30T13:45:00Z","v":5441,"vw":21.813712},{"c":21.785,"h":21.87,"l":21.55,"n":43,"o":21.82,"t":"2026-09-30T14:00:00Z","v":2801,"vw":21.662859},{"c":21.82,"h":21.9478,"l":21.82,"n":14,"o":21.9478,"t":"2026-09-30T14:15:00Z","v":1482,"vw":21.874663},{"c":21.86,"h":22.01,"l":21.62,"n":43,"o":21.71,"t":"2026-09-30T14:30:00Z","v":11699,"vw":21.939268},{"c":21.812,"h":21.812,"l":21.6601,"n":9,"o":21.6601,"t":"2026-09-30T14:45:00Z","v":611,"vw":21.718136},{"c":22.1,"h":22.16,"l":21.78,"n":34,"o":21.83,"t":"2026-09-30T15:00:00Z","v":3976,"vw":21.909365},{"c":21.49,"h":22.07,"l":21.49,"n":42,"o":22,"t":"2026-09-30T15:15:00Z","v":4470,"vw":21.752606},{"c":21.66,"h":21.6999,"l":21.51,"n":34,"o":21.51,"t":"2026-09-30T15:30:00Z","v":3564,"vw":21.63945},{"c":21.655,"h":21.8889,"l":21.62,"n":22,"o":21.72,"t":"2026-09-30T15:45:00Z","v":2346,"vw":21.692926},{"c":21.69,"h":21.69,"l":21.64,"n":14,"o":21.66,"t":"2026-09-30T16:15:00Z","v":3255,"vw":21.678097},{"c":21.78,"h":21.87,"l":21.69,"n":34,"o":21.695,"t":"2026-09-30T16:30:00Z","v":2742,"vw":21.765615},{"c":21.97,"h":22.0899,"l":21.81,"n":32,"o":21.84,"t":"2026-09-30T16:45:00Z","v":2582,"vw":21.968407},{"c":21.76,"h":21.97,"l":21.76,"n":12,"o":21.97,"t":"2026-09-30T17:00:00Z","v":1977,"vw":21.874517},{"c":21.71,"h":21.71,"l":21.71,"n":2,"o":21.71,"t":"2026-09-30T17:15:00Z","v":200,"vw":21.71},{"c":21.84,"h":21.84,"l":21.84,"n":6,"o":21.84,"t":"2026-09-30T17:30:00Z","v":253,"vw":21.84},{"c":21.7,"h":21.76,"l":21.7,"n":3,"o":21.76,"t":"2026-09-30T17:45:00Z","v":534,"vw":21.731042},{"c":21.56,"h":21.7,"l":21.56,"n":47,"o":21.7,"t":"2026-09-30T18:00:00Z","v":3280,"vw":21.625529},{"c":21.41,"h":21.43,"l":21.41,"n":15,"o":21.42,"t":"2026-09-30T18:15:00Z","v":1519,"vw":21.422188},{"c":21.32,"h":21.44,"l":21.32,"n":12,"o":21.44,"t":"2026-09-30T18:30:00Z","v":1359,"vw":21.360972},{"c":21.53,"h":21.54,"l":21.41,"n":7,"o":21.41,"t":"2026-09-30T18:45:00Z","v":1687,"vw":21.50223},{"c":21.68,"h":21.68,"l":21.535,"n":9,"o":21.55,"t":"2026-09-30T19:00:00Z","v":898,"vw":21.566},{"c":21.57,"h":21.57,"l":21.57,"n":4,"o":21.57,"t":"2026-09-30T19:15:00Z","v":203,"vw":21.57},{"c":21.4,"h":21.41,"l":21.4,"n":17,"o":21.41,"t":"2026-09-30T19:30:00Z","v":430,"vw":21.405331},{"c":21.12,"h":21.405,"l":21.12,"n":74,"o":21.405,"t":"2026-09-30T19:45:00Z","v":6518,"vw":21.209239},{"c":21.23,"h":21.23,"l":21.23,"n":3,"o":21.23,"t":"2026-09-30T20:00:00Z","v":174,"vw":21.23},{"c":21.07,"h":21.15,"l":21.07,"n":34,"o":21.15,"t":"2026-09-30T20:15:00Z","v":1080,"vw":21.111686},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-09-30T21:45:00Z","v":500,"vw":21.31},{"c":21.6,"h":21.6,"l":21.5,"n":6,"o":21.5,"t":"2026-10-01T10:15:00Z","v":2983,"vw":21.544791},{"c":21.6,"h":21.6,"l":21.6,"n":5,"o":21.6,"t":"2026-10-01T10:30:00Z","v":268,"vw":21.6},{"c":20.62,"h":21.4,"l":20.62,"n":114,"o":21.24,"t":"2026-10-01T13:30:00Z","v":7796,"vw":20.805286},{"c":20.87,"h":20.87,"l":20.64,"n":54,"o":20.64,"t":"2026-10-01T13:45:00Z","v":3192,"vw":20.727891},{"c":20.69,"h":20.69,"l":20.32,"n":140,"o":20.56,"t":"2026-10-01T14:00:00Z","v":17055,"vw":20.420571},{"c":20.66,"h":20.76,"l":20.66,"n":16,"o":20.76,"t":"2026-10-01T14:15:00Z","v":1063,"vw":20.709943},{"c":20.8412,"h":21,"l":20.71,"n":24,"o":20.71,"t":"2026-10-01T14:30:00Z","v":1879,"vw":20.854935},{"c":20.29,"h":20.75,"l":20.28,"n":78,"o":20.75,"t":"2026-10-01T14:45:00Z","v":5008,"vw":20.440108},{"c":20.279,"h":20.3,"l":20.215,"n":70,"o":20.27,"t":"2026-10-01T15:00:00Z","v":6893,"vw":20.253896},{"c":20.2699,"h":20.2699,"l":20.11,"n":39,"o":20.26,"t":"2026-10-01T15:15:00Z","v":3000,"vw":20.219468},{"c":20.26,"h":20.26,"l":20.22,"n":12,"o":20.23,"t":"2026-10-01T15:30:00Z","v":482,"vw":20.233089},{"c":20.45,"h":20.45,"l":20.41,"n":37,"o":20.41,"t":"2026-10-01T15:45:00Z","v":6732,"vw":20.448835},{"c":20.56,"h":20.8,"l":20.56,"n":10,"o":20.8,"t":"2026-10-01T16:00:00Z","v":1616,"vw":20.631568},{"c":20.7535,"h":20.7999,"l":20.7535,"n":2,"o":20.7999,"t":"2026-10-01T16:15:00Z","v":312,"vw":20.782946},{"c":20.81,"h":20.83,"l":20.81,"n":21,"o":20.82,"t":"2026-10-01T16:30:00Z","v":2401,"vw":20.826891},{"c":20.815,"h":20.86,"l":20.81,"n":13,"o":20.81,"t":"2026-10-01T16:45:00Z","v":948,"vw":20.823421},{"c":20.88,"h":20.889,"l":20.8199,"n":19,"o":20.8199,"t":"2026-10-01T17:00:00Z","v":2610,"vw":20.873551},{"c":21.1,"h":21.115,"l":20.9603,"n":12,"o":20.9603,"t":"2026-10-01T17:15:00Z","v":1821,"vw":21.0716},{"c":21.103,"h":21.2626,"l":20.9,"n":41,"o":21.24,"t":"2026-10-01T17:30:00Z","v":15163,"vw":21.110145},{"c":20.9601,"h":21.15,"l":20.9601,"n":4,"o":21.15,"t":"2026-10-01T17:45:00Z","v":1470,"vw":21.091959},{"c":20.49,"h":20.49,"l":20.49,"n":4,"o":20.49,"t":"2026-10-01T18:15:00Z","v":293,"vw":20.49},{"c":20.6502,"h":20.72,"l":20.6502,"n":10,"o":20.67,"t":"2026-10-01T18:45:00Z","v":823,"vw":20.685883},{"c":20.67,"h":20.67,"l":20.67,"n":3,"o":20.67,"t":"2026-10-01T19:00:00Z","v":113,"vw":20.67},{"c":20.71,"h":20.71,"l":20.71,"n":1,"o":20.71,"t":"2026-10-01T19:15:00Z","v":100,"vw":20.71},{"c":20.66,"h":20.87,"l":20.66,"n":22,"o":20.86,"t":"2026-10-01T19:30:00Z","v":1029,"vw":20.822144},{"c":20.55,"h":20.7399,"l":20.55,"n":29,"o":20.62,"t":"2026-10-01T19:45:00Z","v":3275,"vw":20.619409},{"c":20.75,"h":20.75,"l":20.73,"n":21,"o":20.75,"t":"2026-10-01T22:45:00Z","v":1010,"vw":20.746124},{"c":20.7797,"h":20.7797,"l":20.7797,"n":1,"o":20.7797,"t":"2026-10-01T23:15:00Z","v":1000,"vw":20.7797},{"c":20.65,"h":20.65,"l":20.65,"n":6,"o":20.65,"t":"2026-10-01T23:45:00Z","v":503,"vw":20.65},{"c":20.85,"h":20.85,"l":20.85,"n":4,"o":20.85,"t":"2026-10-02T11:00:00Z","v":486,"vw":20.85},{"c":20.94,"h":20.94,"l":20.94,"n":2,"o":20.94,"t":"2026-10-02T11:15:00Z","v":143,"vw":20.94},{"c":21.0113,"h":21.0113,"l":20.8,"n":9,"o":20.83,"t":"2026-10-02T11:30:00Z","v":1262,"vw":20.900458},{"c":20.925,"h":20.925,"l":20.925,"n":2,"o":20.925,"t":"2026-10-02T11:45:00Z","v":240,"vw":20.925},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-02T12:00:00Z","v":230,"vw":20.8},{"c":21.05,"h":21.05,"l":21.05,"n":11,"o":21.05,"t":"2026-10-02T12:30:00Z","v":272,"vw":21.05},{"c":21.2,"h":21.2,"l":21.2,"n":2,"o":21.2,"t":"2026-10-02T13:00:00Z","v":150,"vw":21.2},{"c":20.99,"h":20.99,"l":20.99,"n":1,"o":20.99,"t":"2026-10-02T13:15:00Z","v":100,"vw":20.99},{"c":20.425,"h":21.04,"l":20,"n":146,"o":20.9,"t":"2026-10-02T13:30:00Z","v":10364,"vw":20.496964},{"c":20.7199,"h":20.93,"l":20.55,"n":53,"o":20.55,"t":"2026-10-02T13:45:00Z","v":4958,"vw":20.736833},{"c":20.98,"h":21,"l":20.645,"n":22,"o":20.645,"t":"2026-10-02T14:00:00Z","v":1935,"vw":20.798274},{"c":20.93,"h":21.0201,"l":20.88,"n":27,"o":21.0201,"t":"2026-10-02T14:15:00Z","v":2560,"vw":20.935072},{"c":21.2,"h":21.2,"l":21.06,"n":8,"o":21.06,"t":"2026-10-02T14:30:00Z","v":315,"vw":21.13},{"c":20.986,"h":21.245,"l":20.96,"n":32,"o":21.245,"t":"2026-10-02T14:45:00Z","v":2721,"vw":21.072199},{"c":20.65,"h":20.9222,"l":20.65,"n":86,"o":20.79,"t":"2026-10-02T15:00:00Z","v":12844,"vw":20.661671},{"c":20.35,"h":20.59,"l":20.35,"n":40,"o":20.59,"t":"2026-10-02T15:15:00Z","v":5371,"vw":20.510658},{"c":20.81,"h":20.85,"l":20.62,"n":29,"o":20.62,"t":"2026-10-02T15:30:00Z","v":2507,"vw":20.773789},{"c":20.65,"h":20.65,"l":20.65,"n":10,"o":20.65,"t":"2026-10-02T15:45:00Z","v":552,"vw":20.65},{"c":20.7034,"h":20.7034,"l":20.64,"n":9,"o":20.64,"t":"2026-10-02T16:00:00Z","v":565,"vw":20.688556},{"c":20.49,"h":20.545,"l":20.49,"n":11,"o":20.545,"t":"2026-10-02T16:30:00Z","v":688,"vw":20.53373},{"c":20.34,"h":20.42,"l":20.34,"n":9,"o":20.42,"t":"2026-10-02T17:00:00Z","v":353,"vw":20.388},{"c":20.4816,"h":20.4816,"l":20.4,"n":23,"o":20.41,"t":"2026-10-02T17:15:00Z","v":4102,"vw":20.432802},{"c":20.4354,"h":20.4354,"l":20.4354,"n":1,"o":20.4354,"t":"2026-10-02T17:30:00Z","v":150,"vw":20.4354},{"c":20.58,"h":20.58,"l":20.58,"n":6,"o":20.58,"t":"2026-10-02T17:45:00Z","v":606,"vw":20.58},{"c":20.495,"h":20.65,"l":20.495,"n":21,"o":20.63,"t":"2026-10-02T18:00:00Z","v":1235,"vw":20.617965},{"c":20.43,"h":20.43,"l":20.43,"n":3,"o":20.43,"t":"2026-10-02T18:15:00Z","v":4657,"vw":20.43},{"c":20.36,"h":20.38,"l":20.3,"n":25,"o":20.3,"t":"2026-10-02T18:30:00Z","v":1171,"vw":20.347006},{"c":20.405,"h":20.48,"l":20.405,"n":5,"o":20.48,"t":"2026-10-02T19:00:00Z","v":2173,"vw":20.408571},{"c":20.4,"h":20.58,"l":20.4,"n":9,"o":20.58,"t":"2026-10-02T19:30:00Z","v":407,"vw":20.469767},{"c":20.664,"h":20.68,"l":20.56,"n":40,"o":20.56,"t":"2026-10-02T19:45:00Z","v":1590,"vw":20.647155},{"c":20.6813,"h":20.6813,"l":20.67,"n":4,"o":20.67,"t":"2026-10-02T20:00:00Z","v":362,"vw":20.676278},{"c":20.78,"h":20.78,"l":20.78,"n":1,"o":20.78,"t":"2026-10-02T22:30:00Z","v":100,"vw":20.78},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-02T22:45:00Z","v":100,"vw":20.75},{"c":21,"h":21,"l":20.88,"n":4,"o":20.88,"t":"2026-10-05T08:00:00Z","v":1134,"vw":20.895285},{"c":20.97,"h":20.97,"l":20.97,"n":1,"o":20.97,"t":"2026-10-05T08:30:00Z","v":700,"vw":20.97},{"c":20.94,"h":20.94,"l":20.94,"n":1,"o":20.94,"t":"2026-10-05T10:15:00Z","v":100,"vw":20.94},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-05T11:00:00Z","v":240,"vw":20.9},{"c":20.82,"h":20.82,"l":20.82,"n":3,"o":20.82,"t":"2026-10-05T12:15:00Z","v":543,"vw":20.82},{"c":20.83,"h":20.83,"l":20.8,"n":3,"o":20.8,"t":"2026-10-05T12:45:00Z","v":602,"vw":20.815},{"c":20.82,"h":20.82,"l":20.82,"n":2,"o":20.82,"t":"2026-10-05T13:00:00Z","v":182,"vw":20.82},{"c":21.14,"h":21.14,"l":20.88,"n":6,"o":20.88,"t":"2026-10-05T13:15:00Z","v":2700,"vw":21.01028},{"c":20.78,"h":21.499,"l":20.34,"n":229,"o":21.03,"t":"2026-10-05T13:30:00Z","v":28214,"vw":21.015346},{"c":20.46,"h":20.7,"l":20.32,"n":40,"o":20.675,"t":"2026-10-05T13:45:00Z","v":5789,"vw":20.440114},{"c":21,"h":21.16,"l":20.68,"n":44,"o":20.68,"t":"2026-10-05T14:00:00Z","v":3465,"vw":21.059864},{"c":21.11,"h":21.31,"l":21.11,"n":33,"o":21.11,"t":"2026-10-05T14:15:00Z","v":3875,"vw":21.24387},{"c":21.18,"h":21.38,"l":21.14,"n":28,"o":21.14,"t":"2026-10-05T14:30:00Z","v":8786,"vw":21.339394},{"c":21.23,"h":21.2309,"l":21.15,"n":9,"o":21.175,"t":"2026-10-05T14:45:00Z","v":8889,"vw":21.220737},{"c":21.15,"h":21.279,"l":21.085,"n":14,"o":21.279,"t":"2026-10-05T15:00:00Z","v":1212,"vw":21.182258},{"c":20.84,"h":21,"l":20.84,"n":7,"o":21,"t":"2026-10-05T15:15:00Z","v":991,"vw":20.953624},{"c":21.04,"h":21.04,"l":21,"n":3,"o":21,"t":"2026-10-05T15:30:00Z","v":786,"vw":21.034638},{"c":21.03,"h":21.03,"l":21.03,"n":2,"o":21.03,"t":"2026-10-05T15:45:00Z","v":476,"vw":21.03},{"c":20.79,"h":20.9,"l":20.79,"n":21,"o":20.9,"t":"2026-10-05T16:00:00Z","v":5571,"vw":20.89412},{"c":20.9,"h":20.91,"l":20.78,"n":32,"o":20.78,"t":"2026-10-05T16:15:00Z","v":4745,"vw":20.875384},{"c":20.89,"h":20.89,"l":20.873,"n":4,"o":20.873,"t":"2026-10-05T16:30:00Z","v":465,"vw":20.880556},{"c":20.88,"h":20.88,"l":20.88,"n":2,"o":20.88,"t":"2026-10-05T16:45:00Z","v":445,"vw":20.88},{"c":20.601,"h":20.68,"l":20.601,"n":9,"o":20.68,"t":"2026-10-05T17:00:00Z","v":1983,"vw":20.622924},{"c":20.72,"h":20.72,"l":20.659,"n":5,"o":20.659,"t":"2026-10-05T17:15:00Z","v":261,"vw":20.6895},{"c":20.69,"h":20.69,"l":20.69,"n":2,"o":20.69,"t":"2026-10-05T17:30:00Z","v":134,"vw":20.69},{"c":20.41,"h":20.69,"l":20.41,"n":29,"o":20.69,"t":"2026-10-05T18:15:00Z","v":1396,"vw":20.528176},{"c":20.3,"h":20.48,"l":20.3,"n":16,"o":20.48,"t":"2026-10-05T18:30:00Z","v":1556,"vw":20.402313},{"c":20.36,"h":20.36,"l":20.29,"n":5,"o":20.31,"t":"2026-10-05T18:45:00Z","v":412,"vw":20.3125},{"c":20.305,"h":20.31,"l":20.305,"n":16,"o":20.31,"t":"2026-10-05T19:00:00Z","v":1792,"vw":20.306875},{"c":20.2299,"h":20.315,"l":20.2299,"n":28,"o":20.315,"t":"2026-10-05T19:15:00Z","v":1971,"vw":20.285483},{"c":20.26,"h":20.3,"l":20.21,"n":38,"o":20.26,"t":"2026-10-05T19:30:00Z","v":2365,"vw":20.251733},{"c":20.26,"h":20.31,"l":20.041,"n":52,"o":20.31,"t":"2026-10-05T19:45:00Z","v":5189,"vw":20.169965},{"c":20.18,"h":20.3,"l":20.18,"n":6,"o":20.245,"t":"2026-10-05T20:00:00Z","v":1425,"vw":20.250893},{"c":20.2503,"h":20.26,"l":20.2503,"n":2,"o":20.26,"t":"2026-10-05T20:15:00Z","v":396,"vw":20.25515},{"c":20.489,"h":20.64,"l":20.45,"n":5,"o":20.64,"t":"2026-10-05T20:30:00Z","v":915,"vw":20.526397},{"c":20.614,"h":20.614,"l":20.614,"n":1,"o":20.614,"t":"2026-10-05T22:00:00Z","v":100,"vw":20.614},{"c":20.4,"h":20.4,"l":20.4,"n":14,"o":20.4,"t":"2026-10-05T22:30:00Z","v":1875,"vw":20.4},{"c":20.52,"h":20.52,"l":20.52,"n":3,"o":20.52,"t":"2026-10-05T23:30:00Z","v":155,"vw":20.52},{"c":20.42,"h":20.42,"l":20.42,"n":4,"o":20.42,"t":"2026-10-06T08:00:00Z","v":448,"vw":20.42},{"c":20.44,"h":20.44,"l":20.44,"n":3,"o":20.44,"t":"2026-10-06T10:15:00Z","v":160,"vw":20.44},{"c":20.61,"h":20.61,"l":20.6,"n":3,"o":20.6,"t":"2026-10-06T11:00:00Z","v":617,"vw":20.603517},{"c":20.46,"h":20.46,"l":20.46,"n":2,"o":20.46,"t":"2026-10-06T11:15:00Z","v":102,"vw":20.46},{"c":20.63,"h":20.63,"l":20.63,"n":2,"o":20.63,"t":"2026-10-06T11:30:00Z","v":128,"vw":20.63},{"c":20.51,"h":20.51,"l":20.51,"n":2,"o":20.51,"t":"2026-10-06T12:15:00Z","v":270,"vw":20.51},{"c":20.62,"h":20.62,"l":20.62,"n":1,"o":20.62,"t":"2026-10-06T12:30:00Z","v":280,"vw":20.62},{"c":20.28,"h":20.5601,"l":19.88,"n":142,"o":20.05,"t":"2026-10-06T13:30:00Z","v":17081,"vw":20.308544},{"c":20.97,"h":21,"l":20.5582,"n":38,"o":20.5582,"t":"2026-10-06T13:45:00Z","v":6174,"vw":20.908014},{"c":21.1116,"h":21.3808,"l":21.1,"n":104,"o":21.2,"t":"2026-10-06T14:00:00Z","v":21344,"vw":21.272288},{"c":20.865,"h":21.08,"l":20.8121,"n":51,"o":21.05,"t":"2026-10-06T14:15:00Z","v":6136,"vw":20.987201},{"c":20.6,"h":20.79,"l":20.6,"n":28,"o":20.76,"t":"2026-10-06T14:30:00Z","v":11686,"vw":20.757266},{"c":21.2,"h":21.2,"l":20.575,"n":45,"o":20.7,"t":"2026-10-06T14:45:00Z","v":6626,"vw":20.90318},{"c":21.07,"h":21.3202,"l":21.045,"n":15,"o":21.2486,"t":"2026-10-06T15:00:00Z","v":2046,"vw":21.134384},{"c":21.205,"h":21.205,"l":21.09,"n":12,"o":21.1,"t":"2026-10-06T15:30:00Z","v":1911,"vw":21.12754},{"c":21.1767,"h":21.1767,"l":21.1767,"n":4,"o":21.1767,"t":"2026-10-06T15:45:00Z","v":152,"vw":21.1767},{"c":21.3,"h":21.3,"l":21.19,"n":14,"o":21.19,"t":"2026-10-06T16:00:00Z","v":1523,"vw":21.209178},{"c":21,"h":21.26,"l":21,"n":21,"o":21.26,"t":"2026-10-06T16:15:00Z","v":2456,"vw":21.103526},{"c":21.215,"h":21.25,"l":21.06,"n":20,"o":21.06,"t":"2026-10-06T16:30:00Z","v":2059,"vw":21.201803},{"c":21.28,"h":21.28,"l":21.18,"n":17,"o":21.249,"t":"2026-10-06T16:45:00Z","v":1865,"vw":21.25555},{"c":21.5295,"h":21.5295,"l":21.28,"n":24,"o":21.28,"t":"2026-10-06T17:00:00Z","v":3010,"vw":21.374692},{"c":21.77,"h":21.77,"l":21.455,"n":60,"o":21.49,"t":"2026-10-06T17:15:00Z","v":9267,"vw":21.687683},{"c":21.7696,"h":21.855,"l":21.7,"n":10,"o":21.7,"t":"2026-10-06T17:30:00Z","v":2140,"vw":21.759146},{"c":21.835,"h":21.9999,"l":21.835,"n":11,"o":21.94,"t":"2026-10-06T17:45:00Z","v":1182,"vw":21.894822},{"c":21.945,"h":21.9908,"l":21.8,"n":8,"o":21.8,"t":"2026-10-06T18:00:00Z","v":1375,"vw":21.933796},{"c":21.785,"h":21.85,"l":21.75,"n":12,"o":21.85,"t":"2026-10-06T18:15:00Z","v":1238,"vw":21.782971},{"c":21.71,"h":21.71,"l":21.635,"n":12,"o":21.65,"t":"2026-10-06T18:30:00Z","v":1265,"vw":21.686124},{"c":21.8,"h":21.84,"l":21.7,"n":20,"o":21.7,"t":"2026-10-06T18:45:00Z","v":2764,"vw":21.787973},{"c":21.775,"h":21.79,"l":21.775,"n":4,"o":21.79,"t":"2026-10-06T19:00:00Z","v":1155,"vw":21.777946},{"c":21.7301,"h":21.7301,"l":21.7301,"n":3,"o":21.7301,"t":"2026-10-06T19:15:00Z","v":243,"vw":21.7301},{"c":21.7638,"h":21.78,"l":21.6306,"n":12,"o":21.7,"t":"2026-10-06T19:30:00Z","v":1653,"vw":21.705135},{"c":21.57,"h":21.75,"l":21.46,"n":35,"o":21.75,"t":"2026-10-06T19:45:00Z","v":2352,"vw":21.584461},{"c":21.58,"h":21.58,"l":21.58,"n":2,"o":21.58,"t":"2026-10-06T22:45:00Z","v":180,"vw":21.58},{"c":21.61,"h":21.61,"l":21.61,"n":1,"o":21.61,"t":"2026-10-06T23:15:00Z","v":150,"vw":21.61},{"c":21.35,"h":21.35,"l":21.35,"n":2,"o":21.35,"t":"2026-10-07T08:00:00Z","v":535,"vw":21.35},{"c":21.19,"h":21.19,"l":21.19,"n":1,"o":21.19,"t":"2026-10-07T08:15:00Z","v":252,"vw":21.19},{"c":21.19,"h":21.19,"l":21.19,"n":3,"o":21.19,"t":"2026-10-07T09:00:00Z","v":552,"vw":21.19},{"c":20.92,"h":20.92,"l":20.92,"n":1,"o":20.92,"t":"2026-10-07T09:30:00Z","v":400,"vw":20.92},{"c":21.24,"h":21.24,"l":21.24,"n":2,"o":21.24,"t":"2026-10-07T10:15:00Z","v":250,"vw":21.24},{"c":20.82,"h":20.82,"l":20.82,"n":1,"o":20.82,"t":"2026-10-07T11:00:00Z","v":240,"vw":20.82},{"c":20.77,"h":20.77,"l":20.77,"n":1,"o":20.77,"t":"2026-10-07T11:15:00Z","v":116,"vw":20.77},{"c":20.7,"h":20.7,"l":20.7,"n":3,"o":20.7,"t":"2026-10-07T11:30:00Z","v":553,"vw":20.7},{"c":20.731,"h":20.731,"l":20.731,"n":1,"o":20.731,"t":"2026-10-07T12:00:00Z","v":245,"vw":20.731},{"c":20.75,"h":20.75,"l":20.75,"n":2,"o":20.75,"t":"2026-10-07T12:15:00Z","v":312,"vw":20.75},{"c":20.9,"h":20.9,"l":20.7714,"n":10,"o":20.7714,"t":"2026-10-07T12:45:00Z","v":1374,"vw":20.8779},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-07T13:00:00Z","v":500,"vw":20.8},{"c":20.81,"h":20.9,"l":20.81,"n":4,"o":20.89,"t":"2026-10-07T13:15:00Z","v":746,"vw":20.871769},{"c":19.93,"h":20.6,"l":19.7,"n":193,"o":20.6,"t":"2026-10-07T13:30:00Z","v":21895,"vw":20.020619},{"c":19.74,"h":20.19,"l":19.4851,"n":199,"o":20.19,"t":"2026-10-07T13:45:00Z","v":16299,"vw":19.738192},{"c":19.52,"h":19.78,"l":19.47,"n":135,"o":19.78,"t":"2026-10-07T14:00:00Z","v":17496,"vw":19.555296},{"c":19.3,"h":19.4987,"l":19.3,"n":114,"o":19.44,"t":"2026-10-07T14:15:00Z","v":8599,"vw":19.405657},{"c":18.815,"h":19.31,"l":18.8,"n":300,"o":19.3,"t":"2026-10-07T14:30:00Z","v":23103,"vw":19.090997},{"c":18.92,"h":18.9861,"l":18.775,"n":193,"o":18.8,"t":"2026-10-07T14:45:00Z","v":18430,"vw":18.886296},{"c":18.8,"h":18.9225,"l":18.73,"n":181,"o":18.9225,"t":"2026-10-07T15:00:00Z","v":22537,"vw":18.834562},{"c":18.83,"h":18.86,"l":18.78,"n":26,"o":18.78,"t":"2026-10-07T15:15:00Z","v":2783,"vw":18.830784},{"c":18.9,"h":19.005,"l":18.82,"n":58,"o":18.83,"t":"2026-10-07T15:30:00Z","v":4958,"vw":18.871539},{"c":18.98,"h":19.02,"l":18.98,"n":24,"o":18.98,"t":"2026-10-07T15:45:00Z","v":5104,"vw":19.013323},{"c":19.05,"h":19.05,"l":19,"n":28,"o":19,"t":"2026-10-07T16:00:00Z","v":2130,"vw":19.031913},{"c":19.26,"h":19.26,"l":19.03,"n":30,"o":19.03,"t":"2026-10-07T16:15:00Z","v":12779,"vw":19.178536},{"c":19.58,"h":19.58,"l":19.24,"n":44,"o":19.26,"t":"2026-10-07T16:30:00Z","v":7786,"vw":19.290511},{"c":19.57,"h":19.59,"l":19.5,"n":37,"o":19.535,"t":"2026-10-07T16:45:00Z","v":7500,"vw":19.533536},{"c":20,"h":20,"l":19.59,"n":40,"o":19.59,"t":"2026-10-07T17:00:00Z","v":4431,"vw":19.894},{"c":19.7,"h":19.945,"l":19.66,"n":37,"o":19.935,"t":"2026-10-07T17:15:00Z","v":3650,"vw":19.811213},{"c":19.825,"h":19.825,"l":19.7,"n":14,"o":19.72,"t":"2026-10-07T17:30:00Z","v":1349,"vw":19.73},{"c":19.4901,"h":19.84,"l":19.4901,"n":12,"o":19.8287,"t":"2026-10-07T17:45:00Z","v":3070,"vw":19.647895},{"c":19.68,"h":19.85,"l":19.68,"n":3,"o":19.85,"t":"2026-10-07T18:00:00Z","v":604,"vw":19.821667},{"c":19.82,"h":19.83,"l":19.76,"n":10,"o":19.76,"t":"2026-10-07T18:15:00Z","v":3679,"vw":19.800701},{"c":20.065,"h":20.1,"l":19.8619,"n":17,"o":19.94,"t":"2026-10-07T18:30:00Z","v":5200,"vw":20.062194},{"c":20.07,"h":20.11,"l":20.04,"n":8,"o":20.11,"t":"2026-10-07T18:45:00Z","v":899,"vw":20.092544},{"c":20.19,"h":20.19,"l":20.13,"n":9,"o":20.1447,"t":"2026-10-07T19:00:00Z","v":2212,"vw":20.145832},{"c":20.041,"h":20.15,"l":19.9801,"n":8,"o":20.1,"t":"2026-10-07T19:15:00Z","v":2661,"vw":20.027595},{"c":20.15,"h":20.28,"l":20.13,"n":27,"o":20.14,"t":"2026-10-07T19:30:00Z","v":2407,"vw":20.215838},{"c":20.11,"h":20.202,"l":19.9,"n":38,"o":20.15,"t":"2026-10-07T19:45:00Z","v":7286,"vw":20.06049},{"c":19.88,"h":20.16,"l":19.88,"n":13,"o":20.16,"t":"2026-10-07T20:00:00Z","v":575,"vw":20.05284},{"c":19.95,"h":19.95,"l":19.95,"n":2,"o":19.95,"t":"2026-10-07T20:30:00Z","v":200,"vw":19.95},{"c":20,"h":20,"l":20,"n":4,"o":20,"t":"2026-10-07T21:30:00Z","v":1000,"vw":20},{"c":20.13,"h":20.13,"l":20.13,"n":1,"o":20.13,"t":"2026-10-07T22:45:00Z","v":100,"vw":20.13},{"c":20.05,"h":20.05,"l":20.05,"n":3,"o":20.05,"t":"2026-10-07T23:15:00Z","v":400,"vw":20.05},{"c":20.1,"h":20.1,"l":20.09,"n":4,"o":20.09,"t":"2026-10-07T23:45:00Z","v":855,"vw":20.096471},{"c":19.68,"h":19.75,"l":19.68,"n":12,"o":19.7,"t":"2026-10-08T08:00:00Z","v":1185,"vw":19.717488},{"c":19.8,"h":19.8,"l":19.77,"n":2,"o":19.77,"t":"2026-10-08T10:15:00Z","v":200,"vw":19.785},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-08T11:00:00Z","v":100,"vw":19.7},{"c":19.7,"h":19.75,"l":19.625,"n":8,"o":19.75,"t":"2026-10-08T11:45:00Z","v":1081,"vw":19.680632},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-08T12:15:00Z","v":200,"vw":19.68},{"c":19.6,"h":19.65,"l":19.6,"n":3,"o":19.65,"t":"2026-10-08T12:30:00Z","v":2000,"vw":19.625342},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-10-08T13:00:00Z","v":100,"vw":19.75},{"c":19.82,"h":19.82,"l":19.78,"n":6,"o":19.78,"t":"2026-10-08T13:15:00Z","v":755,"vw":19.789602},{"c":19.9382,"h":19.9382,"l":19.5,"n":57,"o":19.7,"t":"2026-10-08T13:30:00Z","v":4555,"vw":19.706592},{"c":20.04,"h":20.21,"l":19.87,"n":65,"o":19.87,"t":"2026-10-08T13:45:00Z","v":7529,"vw":20.057754},{"c":20.005,"h":20.22,"l":20.005,"n":33,"o":20.05,"t":"2026-10-08T14:00:00Z","v":4202,"vw":20.140358},{"c":19.95,"h":20.1,"l":19.95,"n":15,"o":20.01,"t":"2026-10-08T14:15:00Z","v":1853,"vw":20.015179},{"c":19.91,"h":19.98,"l":19.91,"n":9,"o":19.94,"t":"2026-10-08T14:30:00Z","v":2412,"vw":19.940424},{"c":19.61,"h":19.87,"l":19.6,"n":38,"o":19.87,"t":"2026-10-08T14:45:00Z","v":5886,"vw":19.655003},{"c":19.57,"h":19.68,"l":19.57,"n":5,"o":19.68,"t":"2026-10-08T15:00:00Z","v":415,"vw":19.606667},{"c":19.4,"h":19.5469,"l":19.38,"n":20,"o":19.46,"t":"2026-10-08T15:15:00Z","v":4469,"vw":19.464239},{"c":19.28,"h":19.3251,"l":19.25,"n":26,"o":19.325,"t":"2026-10-08T15:30:00Z","v":10934,"vw":19.276918},{"c":19.405,"h":19.41,"l":19.32,"n":18,"o":19.32,"t":"2026-10-08T15:45:00Z","v":2574,"vw":19.361544},{"c":19.49,"h":19.51,"l":19.425,"n":15,"o":19.4398,"t":"2026-10-08T16:00:00Z","v":1517,"vw":19.467821},{"c":19.75,"h":19.75,"l":19.5,"n":16,"o":19.5,"t":"2026-10-08T16:15:00Z","v":2718,"vw":19.517585},{"c":19.55,"h":19.65,"l":19.55,"n":5,"o":19.56,"t":"2026-10-08T16:30:00Z","v":900,"vw":19.566044},{"c":19.4,"h":19.58,"l":19.4,"n":47,"o":19.58,"t":"2026-10-08T16:45:00Z","v":5206,"vw":19.463838},{"c":19.3,"h":19.445,"l":19.18,"n":59,"o":19.445,"t":"2026-10-08T17:00:00Z","v":9545,"vw":19.283687},{"c":19.2316,"h":19.465,"l":19.22,"n":21,"o":19.465,"t":"2026-10-08T17:15:00Z","v":4393,"vw":19.294686},{"c":19.53,"h":19.53,"l":19.175,"n":14,"o":19.305,"t":"2026-10-08T17:30:00Z","v":3117,"vw":19.375695},{"c":19.3873,"h":19.5018,"l":19.381,"n":6,"o":19.5018,"t":"2026-10-08T17:45:00Z","v":669,"vw":19.425106},{"c":19.4201,"h":19.49,"l":19.4201,"n":6,"o":19.49,"t":"2026-10-08T18:00:00Z","v":700,"vw":19.43209},{"c":19.585,"h":19.585,"l":19.48,"n":5,"o":19.5603,"t":"2026-10-08T18:15:00Z","v":457,"vw":19.53371},{"c":19.52,"h":19.57,"l":19.46,"n":11,"o":19.57,"t":"2026-10-08T18:30:00Z","v":5100,"vw":19.48598},{"c":19.4,"h":19.47,"l":19.4,"n":4,"o":19.47,"t":"2026-10-08T18:45:00Z","v":255,"vw":19.436667},{"c":19.4,"h":19.4,"l":19.4,"n":6,"o":19.4,"t":"2026-10-08T19:00:00Z","v":434,"vw":19.4},{"c":19.66,"h":19.66,"l":19.42,"n":12,"o":19.42,"t":"2026-10-08T19:15:00Z","v":540,"vw":19.531325},{"c":19.685,"h":19.685,"l":19.56,"n":24,"o":19.6101,"t":"2026-10-08T19:30:00Z","v":1905,"vw":19.629755},{"c":19.64,"h":19.695,"l":19.64,"n":12,"o":19.665,"t":"2026-10-08T19:45:00Z","v":885,"vw":19.664375},{"c":19.44,"h":19.78,"l":19.44,"n":2,"o":19.78,"t":"2026-10-08T20:00:00Z","v":422,"vw":19.64545},{"c":19.5651,"h":19.57,"l":19.5651,"n":3,"o":19.5651,"t":"2026-10-08T21:30:00Z","v":2400,"vw":19.569183},{"c":20.22,"h":20.22,"l":20.22,"n":1,"o":20.22,"t":"2026-10-09T12:15:00Z","v":575,"vw":20.22},{"c":20.21,"h":20.21,"l":20.17,"n":4,"o":20.17,"t":"2026-10-09T12:45:00Z","v":1343,"vw":20.178935},{"c":20.27,"h":20.27,"l":20.269,"n":3,"o":20.269,"t":"2026-10-09T13:00:00Z","v":328,"vw":20.269385},{"c":20.02,"h":20.02,"l":20.02,"n":1,"o":20.02,"t":"2026-10-09T13:15:00Z","v":100,"vw":20.02},{"c":19.4,"h":20,"l":19.26,"n":58,"o":20,"t":"2026-10-09T13:30:00Z","v":7019,"vw":19.501819},{"c":19.2601,"h":19.35,"l":19.17,"n":51,"o":19.18,"t":"2026-10-09T13:45:00Z","v":4438,"vw":19.242439},{"c":19.3,"h":19.35,"l":19.3,"n":4,"o":19.35,"t":"2026-10-09T14:00:00Z","v":651,"vw":19.341667},{"c":19.5399,"h":19.5399,"l":19.5399,"n":1,"o":19.5399,"t":"2026-10-09T14:15:00Z","v":100,"vw":19.5399},{"c":19.44,"h":19.44,"l":19.44,"n":2,"o":19.44,"t":"2026-10-09T14:30:00Z","v":418,"vw":19.44},{"c":19.66,"h":19.66,"l":19.46,"n":16,"o":19.46,"t":"2026-10-09T14:45:00Z","v":2392,"vw":19.503517},{"c":19.4,"h":19.6,"l":19.38,"n":4,"o":19.51,"t":"2026-10-09T15:00:00Z","v":650,"vw":19.493846},{"c":19.3501,"h":19.455,"l":19.3501,"n":5,"o":19.455,"t":"2026-10-09T15:15:00Z","v":427,"vw":19.374958},{"c":19.33,"h":19.4175,"l":19.33,"n":3,"o":19.4175,"t":"2026-10-09T15:30:00Z","v":750,"vw":19.396489},{"c":19.25,"h":19.3,"l":19.25,"n":11,"o":19.3,"t":"2026-10-09T15:45:00Z","v":2114,"vw":19.264755},{"c":19.19,"h":19.26,"l":19.19,"n":10,"o":19.23,"t":"2026-10-09T16:00:00Z","v":911,"vw":19.203977},{"c":19.15,"h":19.3099,"l":19.115,"n":25,"o":19.265,"t":"2026-10-09T16:15:00Z","v":5402,"vw":19.244991},{"c":19.2299,"h":19.2299,"l":19.2299,"n":1,"o":19.2299,"t":"2026-10-09T16:30:00Z","v":1800,"vw":19.2299},{"c":19.2,"h":19.2,"l":19.2,"n":5,"o":19.2,"t":"2026-10-09T17:00:00Z","v":960,"vw":19.2},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-10-09T17:15:00Z","v":100,"vw":19.18},{"c":19.27,"h":19.28,"l":19.255,"n":5,"o":19.255,"t":"2026-10-09T17:30:00Z","v":645,"vw":19.269223},{"c":19.5338,"h":19.5338,"l":19.5,"n":3,"o":19.5,"t":"2026-10-09T17:45:00Z","v":375,"vw":19.521423},{"c":19.53,"h":19.53,"l":19.505,"n":2,"o":19.505,"t":"2026-10-09T18:00:00Z","v":620,"vw":19.525161},{"c":19.4,"h":19.55,"l":19.4,"n":6,"o":19.44,"t":"2026-10-09T18:15:00Z","v":1285,"vw":19.469919},{"c":19.32,"h":19.35,"l":19.32,"n":2,"o":19.35,"t":"2026-10-09T18:30:00Z","v":300,"vw":19.34},{"c":19.365,"h":19.365,"l":19.365,"n":1,"o":19.365,"t":"2026-10-09T19:00:00Z","v":100,"vw":19.365},{"c":19.345,"h":19.345,"l":19.345,"n":2,"o":19.345,"t":"2026-10-09T19:15:00Z","v":315,"vw":19.345},{"c":19.46,"h":19.61,"l":19.46,"n":13,"o":19.49,"t":"2026-10-09T19:45:00Z","v":1137,"vw":19.534016},{"c":19.569,"h":19.569,"l":19.569,"n":1,"o":19.569,"t":"2026-10-09T20:00:00Z","v":200,"vw":19.569},{"c":19.61,"h":19.61,"l":19.61,"n":1,"o":19.61,"t":"2026-10-12T08:00:00Z","v":143,"vw":19.61},{"c":19.2601,"h":19.2601,"l":19.2601,"n":1,"o":19.2601,"t":"2026-10-12T11:00:00Z","v":103,"vw":19.2601},{"c":19.4,"h":19.5,"l":19.4,"n":5,"o":19.5,"t":"2026-10-12T12:30:00Z","v":1410,"vw":19.415714},{"c":19.5,"h":19.5,"l":19.49,"n":8,"o":19.49,"t":"2026-10-12T13:15:00Z","v":852,"vw":19.498547},{"c":19.44,"h":19.48,"l":19.2,"n":49,"o":19.4,"t":"2026-10-12T13:30:00Z","v":8585,"vw":19.296057},{"c":19.0607,"h":19.16,"l":19.0101,"n":19,"o":19.16,"t":"2026-10-12T13:45:00Z","v":2907,"vw":19.08591},{"c":18.76,"h":19.005,"l":18.3927,"n":94,"o":19,"t":"2026-10-12T14:00:00Z","v":12423,"vw":18.729618},{"c":18.7,"h":18.75,"l":18.58,"n":12,"o":18.58,"t":"2026-10-12T14:15:00Z","v":1312,"vw":18.68931},{"c":18.685,"h":18.685,"l":18.5872,"n":18,"o":18.5872,"t":"2026-10-12T14:30:00Z","v":1666,"vw":18.625497},{"c":18.61,"h":18.61,"l":18.5,"n":10,"o":18.5,"t":"2026-10-12T14:45:00Z","v":1629,"vw":18.557944},{"c":18.73,"h":18.73,"l":18.68,"n":6,"o":18.69,"t":"2026-10-12T15:00:00Z","v":2105,"vw":18.698453},{"c":18.6709,"h":18.73,"l":18.6709,"n":19,"o":18.73,"t":"2026-10-12T15:15:00Z","v":3644,"vw":18.712165},{"c":18.48,"h":18.55,"l":18.42,"n":21,"o":18.55,"t":"2026-10-12T15:30:00Z","v":3212,"vw":18.454126},{"c":18.59,"h":18.73,"l":18.48,"n":13,"o":18.48,"t":"2026-10-12T15:45:00Z","v":3281,"vw":18.64273},{"c":18.68,"h":18.68,"l":18.68,"n":1,"o":18.68,"t":"2026-10-12T16:15:00Z","v":100,"vw":18.68},{"c":18.62,"h":18.62,"l":18.62,"n":6,"o":18.62,"t":"2026-10-12T16:45:00Z","v":218,"vw":18.62},{"c":18.67,"h":18.67,"l":18.6,"n":5,"o":18.6,"t":"2026-10-12T17:15:00Z","v":438,"vw":18.639437},{"c":18.5,"h":18.58,"l":18.5,"n":6,"o":18.58,"t":"2026-10-12T17:30:00Z","v":502,"vw":18.53},{"c":18.4,"h":18.5,"l":18.4,"n":12,"o":18.5,"t":"2026-10-12T17:45:00Z","v":2010,"vw":18.435462},{"c":18.27,"h":18.41,"l":18.27,"n":36,"o":18.38,"t":"2026-10-12T18:00:00Z","v":5861,"vw":18.358561},{"c":18.27,"h":18.29,"l":18.23,"n":10,"o":18.26,"t":"2026-10-12T18:15:00Z","v":817,"vw":18.257157},{"c":18.15,"h":18.23,"l":18.15,"n":31,"o":18.23,"t":"2026-10-12T18:30:00Z","v":3427,"vw":18.201688},{"c":18.15,"h":18.15,"l":18.15,"n":3,"o":18.15,"t":"2026-10-12T18:45:00Z","v":110,"vw":18.15},{"c":18.16,"h":18.2,"l":18.132,"n":20,"o":18.2,"t":"2026-10-12T19:00:00Z","v":4802,"vw":18.163346},{"c":18.045,"h":18.12,"l":18.045,"n":6,"o":18.12,"t":"2026-10-12T19:15:00Z","v":705,"vw":18.095115},{"c":17.97,"h":18,"l":17.97,"n":22,"o":18,"t":"2026-10-12T19:30:00Z","v":2755,"vw":17.986114},{"c":17.97,"h":18.01,"l":17.89,"n":53,"o":18.01,"t":"2026-10-12T19:45:00Z","v":6618,"vw":17.934883},{"c":17.95,"h":17.95,"l":17.95,"n":2,"o":17.95,"t":"2026-10-12T20:00:00Z","v":340,"vw":17.95},{"c":18.1376,"h":18.1376,"l":17.96,"n":4,"o":17.96,"t":"2026-10-12T20:15:00Z","v":326,"vw":18.019593},{"c":17.7503,"h":17.8,"l":17.7503,"n":10,"o":17.8,"t":"2026-10-12T20:45:00Z","v":500,"vw":17.77515},{"c":17.66,"h":17.66,"l":17.66,"n":9,"o":17.66,"t":"2026-10-13T08:00:00Z","v":431,"vw":17.66},{"c":17.97,"h":17.97,"l":17.97,"n":1,"o":17.97,"t":"2026-10-13T10:15:00Z","v":370,"vw":17.97},{"c":17.68,"h":17.8,"l":17.68,"n":5,"o":17.8,"t":"2026-10-13T12:00:00Z","v":312,"vw":17.76},{"c":17.5,"h":17.62,"l":17.5,"n":4,"o":17.62,"t":"2026-10-13T12:15:00Z","v":467,"vw":17.526201},{"c":17.5,"h":17.55,"l":17.5,"n":6,"o":17.55,"t":"2026-10-13T12:30:00Z","v":792,"vw":17.512025},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-10-13T12:45:00Z","v":300,"vw":17.45},{"c":17.33,"h":17.44,"l":17.17,"n":29,"o":17.44,"t":"2026-10-13T13:15:00Z","v":3250,"vw":17.408066},{"c":17.3001,"h":17.36,"l":17,"n":78,"o":17.11,"t":"2026-10-13T13:30:00Z","v":8793,"vw":17.182508},{"c":17,"h":17.47,"l":16.94,"n":59,"o":17.45,"t":"2026-10-13T13:45:00Z","v":9398,"vw":17.121685},{"c":17,"h":17.16,"l":16.97,"n":27,"o":17,"t":"2026-10-13T14:00:00Z","v":2985,"vw":17.021664},{"c":16.94,"h":17,"l":16.94,"n":24,"o":16.96,"t":"2026-10-13T14:15:00Z","v":1689,"vw":16.962781},{"c":16.67,"h":16.8,"l":16.61,"n":38,"o":16.8,"t":"2026-10-13T14:30:00Z","v":5355,"vw":16.720724},{"c":16.24,"h":16.71,"l":16.24,"n":87,"o":16.71,"t":"2026-10-13T14:45:00Z","v":8861,"vw":16.510381},{"c":16.605,"h":16.65,"l":16.4,"n":17,"o":16.4,"t":"2026-10-13T15:00:00Z","v":1757,"vw":16.459813},{"c":16.4865,"h":16.5992,"l":16.45,"n":8,"o":16.535,"t":"2026-10-13T15:15:00Z","v":1950,"vw":16.54362},{"c":16.44,"h":16.53,"l":16.44,"n":7,"o":16.48,"t":"2026-10-13T15:30:00Z","v":651,"vw":16.475313},{"c":16.796,"h":16.796,"l":16.402,"n":17,"o":16.465,"t":"2026-10-13T15:45:00Z","v":1987,"vw":16.539749},{"c":16.8501,"h":16.8501,"l":16.83,"n":7,"o":16.83,"t":"2026-10-13T16:00:00Z","v":4248,"vw":16.845846},{"c":16.78,"h":16.87,"l":16.78,"n":3,"o":16.87,"t":"2026-10-13T16:15:00Z","v":397,"vw":16.846744},{"c":17.03,"h":17.03,"l":16.78,"n":10,"o":16.78,"t":"2026-10-13T16:30:00Z","v":2523,"vw":16.947498},{"c":16.93,"h":17.1086,"l":16.93,"n":2,"o":17.1086,"t":"2026-10-13T16:45:00Z","v":600,"vw":17.078833},{"c":16.78,"h":16.79,"l":16.74,"n":22,"o":16.75,"t":"2026-10-13T17:00:00Z","v":4155,"vw":16.780244},{"c":16.73,"h":16.819,"l":16.73,"n":4,"o":16.81,"t":"2026-10-13T17:15:00Z","v":921,"vw":16.762447},{"c":17.1,"h":17.16,"l":16.92,"n":7,"o":16.92,"t":"2026-10-13T18:00:00Z","v":530,"vw":17.068225},{"c":16.99,"h":17.075,"l":16.91,"n":6,"o":17.075,"t":"2026-10-13T18:15:00Z","v":1734,"vw":16.982415},{"c":16.905,"h":16.9599,"l":16.905,"n":5,"o":16.9599,"t":"2026-10-13T18:30:00Z","v":374,"vw":16.936371},{"c":16.9819,"h":16.9819,"l":16.9819,"n":1,"o":16.9819,"t":"2026-10-13T18:45:00Z","v":500,"vw":16.9819},{"c":17.01,"h":17.1394,"l":17.01,"n":24,"o":17.07,"t":"2026-10-13T19:30:00Z","v":3348,"vw":17.093863},{"c":16.75,"h":16.985,"l":16.75,"n":15,"o":16.985,"t":"2026-10-13T19:45:00Z","v":875,"vw":16.931456},{"c":17.1795,"h":17.1795,"l":16.72,"n":81,"o":16.72,"t":"2026-10-13T20:00:00Z","v":37553,"vw":16.932517},{"c":16.75,"h":16.75,"l":16.75,"n":5,"o":16.75,"t":"2026-10-13T22:00:00Z","v":276,"vw":16.75},{"c":16.9,"h":16.9,"l":16.9,"n":3,"o":16.9,"t":"2026-10-14T11:00:00Z","v":333,"vw":16.9},{"c":16.84,"h":16.84,"l":16.84,"n":2,"o":16.84,"t":"2026-10-14T11:30:00Z","v":222,"vw":16.84},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-14T12:30:00Z","v":103,"vw":16.5},{"c":16.37,"h":16.42,"l":16.37,"n":3,"o":16.42,"t":"2026-10-14T13:00:00Z","v":400,"vw":16.40615},{"c":16.2,"h":16.37,"l":16.2,"n":18,"o":16.37,"t":"2026-10-14T13:15:00Z","v":1824,"vw":16.327281},{"c":17.09,"h":17.09,"l":16.25,"n":40,"o":16.3,"t":"2026-10-14T13:30:00Z","v":5775,"vw":16.581597},{"c":16.28,"h":17.3,"l":16.28,"n":50,"o":17.09,"t":"2026-10-14T13:45:00Z","v":7456,"vw":16.910745},{"c":16.0088,"h":16.22,"l":15.9604,"n":59,"o":16.14,"t":"2026-10-14T14:00:00Z","v":8442,"vw":16.076074},{"c":16.0002,"h":16.19,"l":16,"n":24,"o":16.025,"t":"2026-10-14T14:15:00Z","v":4888,"vw":16.123181},{"c":16.41,"h":16.41,"l":16.19,"n":17,"o":16.27,"t":"2026-10-14T14:30:00Z","v":2991,"vw":16.353534},{"c":16.04,"h":16.18,"l":15.94,"n":51,"o":16.18,"t":"2026-10-14T14:45:00Z","v":7714,"vw":16.055563},{"c":15.7248,"h":15.88,"l":15.7248,"n":32,"o":15.87,"t":"2026-10-14T15:00:00Z","v":4069,"vw":15.808389},{"c":15.77,"h":15.8,"l":15.71,"n":29,"o":15.71,"t":"2026-10-14T15:15:00Z","v":5981,"vw":15.756589},{"c":15.63,"h":15.8,"l":15.63,"n":18,"o":15.8,"t":"2026-10-14T15:30:00Z","v":1955,"vw":15.71236},{"c":15.64,"h":15.705,"l":15.635,"n":6,"o":15.635,"t":"2026-10-14T15:45:00Z","v":842,"vw":15.686818},{"c":15.7,"h":15.8288,"l":15.7,"n":38,"o":15.7,"t":"2026-10-14T16:00:00Z","v":30890,"vw":15.72973},{"c":15.7,"h":15.7,"l":15.61,"n":21,"o":15.6773,"t":"2026-10-14T16:15:00Z","v":2415,"vw":15.636544},{"c":15.8055,"h":15.84,"l":15.79,"n":11,"o":15.79,"t":"2026-10-14T16:30:00Z","v":855,"vw":15.807647},{"c":15.82,"h":15.82,"l":15.775,"n":6,"o":15.8191,"t":"2026-10-14T16:45:00Z","v":1040,"vw":15.811713},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-10-14T17:00:00Z","v":100,"vw":15.85},{"c":15.56,"h":15.6608,"l":15.56,"n":10,"o":15.6608,"t":"2026-10-14T17:15:00Z","v":720,"vw":15.610561},{"c":15.55,"h":15.6,"l":15.5,"n":18,"o":15.595,"t":"2026-10-14T17:30:00Z","v":3525,"vw":15.554714},{"c":15.32,"h":15.48,"l":15.32,"n":22,"o":15.45,"t":"2026-10-14T17:45:00Z","v":3079,"vw":15.39289},{"c":15.35,"h":15.35,"l":15.25,"n":25,"o":15.265,"t":"2026-10-14T18:00:00Z","v":2396,"vw":15.282951},{"c":15.255,"h":15.3839,"l":15.25,"n":10,"o":15.3839,"t":"2026-10-14T18:15:00Z","v":4961,"vw":15.26021},{"c":15.2,"h":15.27,"l":15.15,"n":28,"o":15.27,"t":"2026-10-14T18:30:00Z","v":3155,"vw":15.187601},{"c":15.31,"h":15.33,"l":15.21,"n":10,"o":15.22,"t":"2026-10-14T18:45:00Z","v":1547,"vw":15.273053},{"c":15.35,"h":15.35,"l":15.27,"n":36,"o":15.27,"t":"2026-10-14T19:00:00Z","v":2739,"vw":15.308676},{"c":15.26,"h":15.3,"l":15.23,"n":9,"o":15.3,"t":"2026-10-14T19:15:00Z","v":870,"vw":15.266992},{"c":15,"h":15.0524,"l":14.875,"n":45,"o":15.05,"t":"2026-10-14T19:30:00Z","v":3457,"vw":15.026913},{"c":14.95,"h":15.06,"l":14.88,"n":65,"o":15.06,"t":"2026-10-14T19:45:00Z","v":10104,"vw":14.991722},{"c":15.1,"h":15.24,"l":14.97,"n":10,"o":14.97,"t":"2026-10-14T20:00:00Z","v":553,"vw":15.106093},{"c":14.9425,"h":15.01,"l":14.9425,"n":4,"o":15,"t":"2026-10-14T21:00:00Z","v":1044,"vw":14.975342},{"c":14.86,"h":14.86,"l":14.86,"n":1,"o":14.86,"t":"2026-10-14T21:45:00Z","v":1150,"vw":14.86},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-14T22:45:00Z","v":1500,"vw":14.75},{"c":14.75,"h":14.82,"l":14.75,"n":2,"o":14.82,"t":"2026-10-15T08:45:00Z","v":600,"vw":14.808333},{"c":14.72,"h":14.72,"l":14.72,"n":2,"o":14.72,"t":"2026-10-15T09:30:00Z","v":130,"vw":14.72},{"c":14.61,"h":14.61,"l":14.61,"n":1,"o":14.61,"t":"2026-10-15T10:00:00Z","v":517,"vw":14.61},{"c":14.32,"h":14.32,"l":14.3,"n":6,"o":14.3,"t":"2026-10-15T11:00:00Z","v":683,"vw":14.30506},{"c":14.2906,"h":14.73,"l":14.2906,"n":10,"o":14.73,"t":"2026-10-15T11:15:00Z","v":1286,"vw":14.56816},{"c":14.57,"h":14.57,"l":14.57,"n":3,"o":14.57,"t":"2026-10-15T11:45:00Z","v":116,"vw":14.57},{"c":14.51,"h":14.51,"l":14.51,"n":3,"o":14.51,"t":"2026-10-15T12:15:00Z","v":564,"vw":14.51},{"c":14.56,"h":14.56,"l":14.52,"n":4,"o":14.52,"t":"2026-10-15T12:30:00Z","v":307,"vw":14.535564},{"c":14.4388,"h":14.4388,"l":14.4388,"n":1,"o":14.4388,"t":"2026-10-15T12:45:00Z","v":136,"vw":14.4388},{"c":14.33,"h":14.35,"l":14.33,"n":2,"o":14.35,"t":"2026-10-15T13:00:00Z","v":210,"vw":14.340476},{"c":14.4,"h":14.4,"l":14.4,"n":3,"o":14.4,"t":"2026-10-15T13:15:00Z","v":500,"vw":14.4},{"c":14.66,"h":14.66,"l":13.9775,"n":80,"o":14.3,"t":"2026-10-15T13:30:00Z","v":10251,"vw":14.333155},{"c":14.39,"h":14.84,"l":14.26,"n":34,"o":14.66,"t":"2026-10-15T13:45:00Z","v":3730,"vw":14.59693},{"c":15.27,"h":15.36,"l":14.48,"n":81,"o":14.48,"t":"2026-10-15T14:00:00Z","v":16725,"vw":15.218529},{"c":15.2603,"h":15.34,"l":15.18,"n":28,"o":15.25,"t":"2026-10-15T14:15:00Z","v":4395,"vw":15.272853},{"c":15.51,"h":15.58,"l":15.1425,"n":68,"o":15.1425,"t":"2026-10-15T14:30:00Z","v":9520,"vw":15.462055},{"c":15.415,"h":15.43,"l":15.3,"n":32,"o":15.43,"t":"2026-10-15T14:45:00Z","v":8321,"vw":15.360892},{"c":15.6182,"h":15.6182,"l":15.3611,"n":31,"o":15.3611,"t":"2026-10-15T15:00:00Z","v":10819,"vw":15.501239},{"c":15.4,"h":15.62,"l":15.3109,"n":26,"o":15.62,"t":"2026-10-15T15:15:00Z","v":2627,"vw":15.457653},{"c":15.275,"h":15.31,"l":15.2301,"n":21,"o":15.31,"t":"2026-10-15T15:30:00Z","v":9050,"vw":15.246406},{"c":15.44,"h":15.44,"l":15.25,"n":12,"o":15.25,"t":"2026-10-15T15:45:00Z","v":1617,"vw":15.327995},{"c":15.2,"h":15.36,"l":15.2,"n":9,"o":15.36,"t":"2026-10-15T16:00:00Z","v":968,"vw":15.216719},{"c":15.01,"h":15.12,"l":15.01,"n":13,"o":15.055,"t":"2026-10-15T16:30:00Z","v":1088,"vw":15.07502},{"c":15.015,"h":15.06,"l":14.9896,"n":14,"o":15.05,"t":"2026-10-15T16:45:00Z","v":1816,"vw":15.019074},{"c":15.06,"h":15.06,"l":14.961,"n":5,"o":14.961,"t":"2026-10-15T17:00:00Z","v":579,"vw":15.010851},{"c":15.06,"h":15.1,"l":15.035,"n":10,"o":15.035,"t":"2026-10-15T17:15:00Z","v":1033,"vw":15.077251},{"c":15,"h":15,"l":14.8803,"n":10,"o":14.8803,"t":"2026-10-15T17:30:00Z","v":498,"vw":14.954335},{"c":15.11,"h":15.11,"l":15.0125,"n":15,"o":15.03,"t":"2026-10-15T17:45:00Z","v":947,"vw":15.060384},{"c":14.9,"h":15,"l":14.9,"n":4,"o":15,"t":"2026-10-15T18:00:00Z","v":656,"vw":14.958333},{"c":14.78,"h":14.9,"l":14.755,"n":12,"o":14.9,"t":"2026-10-15T18:15:00Z","v":6290,"vw":14.825549},{"c":14.83,"h":14.865,"l":14.83,"n":10,"o":14.85,"t":"2026-10-15T18:30:00Z","v":1274,"vw":14.843285},{"c":14.9875,"h":15,"l":14.87,"n":27,"o":14.87,"t":"2026-10-15T18:45:00Z","v":2610,"vw":14.947304},{"c":15.24,"h":15.25,"l":15.01,"n":20,"o":15.01,"t":"2026-10-15T19:00:00Z","v":1720,"vw":15.067817},{"c":15.4,"h":15.4,"l":15.26,"n":21,"o":15.26,"t":"2026-10-15T19:15:00Z","v":1394,"vw":15.331055},{"c":15.531051,"h":15.531051,"l":15.39,"n":10,"o":15.39,"t":"2026-10-15T19:30:00Z","v":1008,"vw":15.484611},{"c":15.58,"h":15.67,"l":15.4,"n":62,"o":15.485,"t":"2026-10-15T19:45:00Z","v":4629,"vw":15.560209},{"c":15.6,"h":15.61,"l":15.3,"n":5,"o":15.61,"t":"2026-10-15T20:00:00Z","v":894,"vw":15.573382},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-15T22:30:00Z","v":200,"vw":15.6},{"c":15.55,"h":15.55,"l":15.55,"n":3,"o":15.55,"t":"2026-10-15T23:30:00Z","v":102,"vw":15.55},{"c":15.65,"h":15.67,"l":15.65,"n":4,"o":15.67,"t":"2026-10-16T08:00:00Z","v":600,"vw":15.653731},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-16T08:30:00Z","v":160,"vw":15.6},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-16T12:15:00Z","v":100,"vw":15.58},{"c":15.96,"h":15.96,"l":15.96,"n":1,"o":15.96,"t":"2026-10-16T12:30:00Z","v":500,"vw":15.96},{"c":15.9,"h":15.9,"l":15.4,"n":50,"o":15.4,"t":"2026-10-16T13:30:00Z","v":5570,"vw":15.603105},{"c":15.87,"h":15.96,"l":15.81,"n":25,"o":15.94,"t":"2026-10-16T13:45:00Z","v":3786,"vw":15.883395},{"c":15.69,"h":15.94,"l":15.69,"n":17,"o":15.94,"t":"2026-10-16T14:00:00Z","v":2740,"vw":15.811456},{"c":15.72,"h":15.72,"l":15.72,"n":2,"o":15.72,"t":"2026-10-16T14:15:00Z","v":104,"vw":15.72},{"c":15.8778,"h":15.8778,"l":15.79,"n":11,"o":15.835,"t":"2026-10-16T14:30:00Z","v":986,"vw":15.849044},{"c":15.65,"h":15.98,"l":15.65,"n":28,"o":15.94,"t":"2026-10-16T14:45:00Z","v":2479,"vw":15.778107},{"c":15.23,"h":15.64,"l":15.19,"n":30,"o":15.64,"t":"2026-10-16T15:00:00Z","v":4490,"vw":15.405846},{"c":15.205,"h":15.3051,"l":15.1,"n":12,"o":15.3051,"t":"2026-10-16T15:15:00Z","v":2209,"vw":15.1976},{"c":15.18,"h":15.18,"l":15.06,"n":8,"o":15.06,"t":"2026-10-16T15:30:00Z","v":260,"vw":15.12},{"c":15.05,"h":15.3,"l":15.05,"n":15,"o":15.205,"t":"2026-10-16T15:45:00Z","v":1567,"vw":15.090601},{"c":15.25,"h":15.25,"l":15.07,"n":13,"o":15.07,"t":"2026-10-16T16:00:00Z","v":1052,"vw":15.158649},{"c":15.22,"h":15.2799,"l":15.22,"n":6,"o":15.245,"t":"2026-10-16T16:15:00Z","v":702,"vw":15.252126},{"c":15.225,"h":15.255,"l":15.225,"n":3,"o":15.255,"t":"2026-10-16T16:30:00Z","v":485,"vw":15.248802},{"c":15.1452,"h":15.1452,"l":15.0611,"n":5,"o":15.0886,"t":"2026-10-16T17:00:00Z","v":436,"vw":15.105},{"c":15.35,"h":15.35,"l":15.205,"n":2,"o":15.205,"t":"2026-10-16T17:30:00Z","v":200,"vw":15.2775},{"c":15.2709,"h":15.2723,"l":15.2709,"n":4,"o":15.2723,"t":"2026-10-16T17:45:00Z","v":275,"vw":15.27146},{"c":15.02,"h":15.035,"l":14.9617,"n":12,"o":15.035,"t":"2026-10-16T18:00:00Z","v":941,"vw":15.004369},{"c":15.0199,"h":15.0199,"l":15.0199,"n":1,"o":15.0199,"t":"2026-10-16T18:15:00Z","v":1500,"vw":15.0199},{"c":15.06,"h":15.07,"l":15.06,"n":3,"o":15.07,"t":"2026-10-16T18:30:00Z","v":860,"vw":15.06125},{"c":15.02,"h":15.04,"l":14.9403,"n":12,"o":15.04,"t":"2026-10-16T18:45:00Z","v":942,"vw":14.990473},{"c":15.05,"h":15.05,"l":14.92,"n":9,"o":14.97,"t":"2026-10-16T19:00:00Z","v":632,"vw":14.977778},{"c":15.11,"h":15.12,"l":15.06,"n":4,"o":15.06,"t":"2026-10-16T19:15:00Z","v":353,"vw":15.098328},{"c":14.96,"h":15.1126,"l":14.96,"n":18,"o":15.1126,"t":"2026-10-16T19:30:00Z","v":1128,"vw":15.0079},{"c":15.15,"h":15.1999,"l":14.97,"n":20,"o":14.98,"t":"2026-10-16T19:45:00Z","v":2750,"vw":15.07015},{"c":14.91,"h":15.21,"l":14.91,"n":2,"o":15.21,"t":"2026-10-16T20:00:00Z","v":814,"vw":15.099435},{"c":14.89,"h":14.89,"l":14.89,"n":1,"o":14.89,"t":"2026-10-16T22:00:00Z","v":100,"vw":14.89},{"c":15.63,"h":15.63,"l":15.63,"n":1,"o":15.63,"t":"2026-10-19T08:15:00Z","v":100,"vw":15.63},{"c":15.64,"h":15.64,"l":15.64,"n":1,"o":15.64,"t":"2026-10-19T08:45:00Z","v":100,"vw":15.64},{"c":15.64,"h":15.64,"l":15.64,"n":4,"o":15.64,"t":"2026-10-19T09:00:00Z","v":300,"vw":15.64},{"c":15.22,"h":15.22,"l":15.22,"n":1,"o":15.22,"t":"2026-10-19T10:30:00Z","v":100,"vw":15.22},{"c":15.52,"h":15.52,"l":15.35,"n":5,"o":15.35,"t":"2026-10-19T11:45:00Z","v":728,"vw":15.382542},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-19T12:00:00Z","v":100,"vw":15.52},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-10-19T12:45:00Z","v":100,"vw":15.49},{"c":15.5241,"h":15.5241,"l":15.5241,"n":1,"o":15.5241,"t":"2026-10-19T13:00:00Z","v":160,"vw":15.5241},{"c":15.07,"h":15.38,"l":15.07,"n":23,"o":15.31,"t":"2026-10-19T13:30:00Z","v":1982,"vw":15.261322},{"c":14.405,"h":14.9,"l":14.31,"n":49,"o":14.77,"t":"2026-10-19T13:45:00Z","v":6979,"vw":14.534961},{"c":14.315,"h":14.315,"l":14.185,"n":31,"o":14.19,"t":"2026-10-19T14:00:00Z","v":2533,"vw":14.267219},{"c":14.65,"h":14.7,"l":14.6,"n":7,"o":14.6,"t":"2026-10-19T14:15:00Z","v":1961,"vw":14.675606},{"c":14.5,"h":14.6,"l":14.48,"n":15,"o":14.54,"t":"2026-10-19T14:30:00Z","v":2627,"vw":14.526066},{"c":14.79,"h":14.79,"l":14.6425,"n":4,"o":14.76,"t":"2026-10-19T14:45:00Z","v":1331,"vw":14.729656},{"c":14.7308,"h":14.77,"l":14.73,"n":11,"o":14.73,"t":"2026-10-19T15:00:00Z","v":1184,"vw":14.742653},{"c":14.73,"h":14.7576,"l":14.73,"n":2,"o":14.7576,"t":"2026-10-19T15:15:00Z","v":826,"vw":14.743366},{"c":14.95,"h":14.95,"l":14.915,"n":11,"o":14.9406,"t":"2026-10-19T15:30:00Z","v":1068,"vw":14.94502},{"c":15.02,"h":15.02,"l":14.915,"n":4,"o":14.94,"t":"2026-10-19T15:45:00Z","v":1015,"vw":14.975992},{"c":14.88,"h":14.91,"l":14.88,"n":4,"o":14.91,"t":"2026-10-19T16:00:00Z","v":416,"vw":14.895831},{"c":14.89,"h":14.89,"l":14.89,"n":1,"o":14.89,"t":"2026-10-19T16:15:00Z","v":100,"vw":14.89},{"c":14.85,"h":14.85,"l":14.82,"n":2,"o":14.82,"t":"2026-10-19T16:30:00Z","v":511,"vw":14.833738},{"c":14.6901,"h":14.6901,"l":14.6901,"n":2,"o":14.6901,"t":"2026-10-19T16:45:00Z","v":140,"vw":14.6901},{"c":14.68,"h":14.68,"l":14.68,"n":3,"o":14.68,"t":"2026-10-19T17:15:00Z","v":202,"vw":14.68},{"c":14.72,"h":14.72,"l":14.63,"n":15,"o":14.7,"t":"2026-10-19T17:30:00Z","v":2156,"vw":14.687524},{"c":14.65,"h":14.67,"l":14.65,"n":2,"o":14.67,"t":"2026-10-19T18:15:00Z","v":200,"vw":14.66},{"c":14.6133,"h":14.645,"l":14.6133,"n":2,"o":14.645,"t":"2026-10-19T18:45:00Z","v":1200,"vw":14.639717},{"c":14.2,"h":14.6,"l":14.2,"n":24,"o":14.6,"t":"2026-10-19T19:00:00Z","v":4791,"vw":14.347982},{"c":14.33,"h":14.33,"l":14.26,"n":9,"o":14.26,"t":"2026-10-19T19:15:00Z","v":546,"vw":14.29},{"c":14.41,"h":14.41,"l":14.34,"n":13,"o":14.34,"t":"2026-10-19T19:30:00Z","v":1426,"vw":14.401817},{"c":14.2,"h":14.3,"l":14.2,"n":18,"o":14.3,"t":"2026-10-19T19:45:00Z","v":1546,"vw":14.246538},{"c":14.27,"h":14.27,"l":14.27,"n":2,"o":14.27,"t":"2026-10-19T20:00:00Z","v":711,"vw":14.27},{"c":14.46,"h":14.46,"l":14.46,"n":2,"o":14.46,"t":"2026-10-19T20:15:00Z","v":102,"vw":14.46},{"c":14.51,"h":14.51,"l":14.51,"n":2,"o":14.51,"t":"2026-10-19T22:30:00Z","v":303,"vw":14.51},{"c":14.462,"h":14.462,"l":14.462,"n":2,"o":14.462,"t":"2026-10-19T23:45:00Z","v":103,"vw":14.462},{"c":14.11,"h":14.11,"l":14.11,"n":4,"o":14.11,"t":"2026-10-20T08:00:00Z","v":172,"vw":14.11},{"c":14.15,"h":14.15,"l":14.1,"n":2,"o":14.1,"t":"2026-10-20T11:30:00Z","v":500,"vw":14.14},{"c":14.15,"h":14.15,"l":14.15,"n":2,"o":14.15,"t":"2026-10-20T11:45:00Z","v":201,"vw":14.15},{"c":14.27,"h":14.27,"l":14.27,"n":1,"o":14.27,"t":"2026-10-20T13:00:00Z","v":172,"vw":14.27},{"c":14.1319,"h":14.3178,"l":13.96,"n":29,"o":13.96,"t":"2026-10-20T13:30:00Z","v":2565,"vw":14.072586},{"c":14.49,"h":14.49,"l":14.1,"n":15,"o":14.16,"t":"2026-10-20T13:45:00Z","v":1684,"vw":14.301318},{"c":14.57,"h":14.68,"l":14.46,"n":25,"o":14.49,"t":"2026-10-20T14:00:00Z","v":2471,"vw":14.53768},{"c":14.73,"h":14.75,"l":14.63,"n":10,"o":14.66,"t":"2026-10-20T14:15:00Z","v":3998,"vw":14.646674},{"c":14.67,"h":14.85,"l":14.67,"n":17,"o":14.85,"t":"2026-10-20T14:30:00Z","v":3602,"vw":14.69967},{"c":14.7281,"h":14.85,"l":14.7281,"n":8,"o":14.85,"t":"2026-10-20T14:45:00Z","v":541,"vw":14.75991},{"c":14.21,"h":14.32,"l":14.19,"n":30,"o":14.32,"t":"2026-10-20T15:00:00Z","v":4175,"vw":14.251186},{"c":14.34,"h":14.34,"l":14.34,"n":1,"o":14.34,"t":"2026-10-20T15:15:00Z","v":100,"vw":14.34},{"c":14.225,"h":14.225,"l":14.225,"n":1,"o":14.225,"t":"2026-10-20T15:45:00Z","v":101,"vw":14.225},{"c":14.37,"h":14.37,"l":14.26,"n":3,"o":14.26,"t":"2026-10-20T16:00:00Z","v":204,"vw":14.315},{"c":14.35,"h":14.35,"l":14.35,"n":2,"o":14.35,"t":"2026-10-20T16:30:00Z","v":170,"vw":14.35},{"c":14.36,"h":14.4361,"l":14.3,"n":14,"o":14.38,"t":"2026-10-20T16:45:00Z","v":1122,"vw":14.359399},{"c":14.27,"h":14.27,"l":14.27,"n":1,"o":14.27,"t":"2026-10-20T17:00:00Z","v":200,"vw":14.27},{"c":14.32,"h":14.32,"l":14.295,"n":5,"o":14.3,"t":"2026-10-20T17:15:00Z","v":535,"vw":14.302},{"c":14.44,"h":14.44,"l":14.43,"n":2,"o":14.43,"t":"2026-10-20T17:45:00Z","v":200,"vw":14.435},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-10-20T18:00:00Z","v":100,"vw":14.4},{"c":14.15,"h":14.35,"l":14.15,"n":3,"o":14.35,"t":"2026-10-20T18:30:00Z","v":900,"vw":14.238889},{"c":14.24,"h":14.24,"l":14.24,"n":5,"o":14.24,"t":"2026-10-20T19:15:00Z","v":317,"vw":14.24},{"c":14.2581,"h":14.3,"l":14.2581,"n":3,"o":14.3,"t":"2026-10-20T19:30:00Z","v":1840,"vw":14.27017},{"c":14.12,"h":14.23,"l":14.12,"n":20,"o":14.23,"t":"2026-10-20T19:45:00Z","v":1683,"vw":14.155189},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-20T20:00:00Z","v":534,"vw":14.2},{"c":14.1506,"h":14.39,"l":14.1506,"n":2,"o":14.39,"t":"2026-10-20T20:45:00Z","v":200,"vw":14.2703},{"c":14.45,"h":14.45,"l":14.45,"n":3,"o":14.45,"t":"2026-10-20T21:15:00Z","v":355,"vw":14.45},{"c":14.28,"h":14.28,"l":14.28,"n":2,"o":14.28,"t":"2026-10-20T22:30:00Z","v":200,"vw":14.28},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-10-20T23:15:00Z","v":500,"vw":14.33},{"c":14.32,"h":14.32,"l":14.32,"n":1,"o":14.32,"t":"2026-10-20T23:45:00Z","v":100,"vw":14.32},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-10-21T08:30:00Z","v":282,"vw":14.16},{"c":14.37,"h":14.37,"l":14.37,"n":3,"o":14.37,"t":"2026-10-21T08:45:00Z","v":300,"vw":14.37},{"c":14.2417,"h":14.2417,"l":14.2417,"n":1,"o":14.2417,"t":"2026-10-21T12:45:00Z","v":333,"vw":14.2417},{"c":14.2422,"h":14.2423,"l":14.23,"n":4,"o":14.23,"t":"2026-10-21T13:00:00Z","v":444,"vw":14.236123},{"c":14.36,"h":14.36,"l":14.36,"n":2,"o":14.36,"t":"2026-10-21T13:15:00Z","v":700,"vw":14.36},{"c":14.49,"h":14.49,"l":14.21,"n":43,"o":14.22,"t":"2026-10-21T13:30:00Z","v":3878,"vw":14.254419},{"c":14.2,"h":14.42,"l":14.2,"n":17,"o":14.34,"t":"2026-10-21T13:45:00Z","v":1531,"vw":14.286487},{"c":13.97,"h":14.265,"l":13.97,"n":30,"o":14.19,"t":"2026-10-21T14:00:00Z","v":3360,"vw":14.098009},{"c":13.98,"h":14.02,"l":13.9301,"n":20,"o":13.95,"t":"2026-10-21T14:15:00Z","v":2811,"vw":13.954831},{"c":13.765,"h":13.84,"l":13.69,"n":27,"o":13.84,"t":"2026-10-21T14:30:00Z","v":3334,"vw":13.768945},{"c":14.05,"h":14.05,"l":13.95,"n":4,"o":13.95,"t":"2026-10-21T14:45:00Z","v":385,"vw":14.002632},{"c":14.06,"h":14.06,"l":13.92,"n":14,"o":13.92,"t":"2026-10-21T15:00:00Z","v":1805,"vw":14.029416},{"c":14.13,"h":14.13,"l":14.01,"n":7,"o":14.01,"t":"2026-10-21T15:15:00Z","v":1097,"vw":14.073327},{"c":14.11,"h":14.11,"l":14.11,"n":2,"o":14.11,"t":"2026-10-21T15:30:00Z","v":179,"vw":14.11},{"c":13.88,"h":14.03,"l":13.83,"n":18,"o":14,"t":"2026-10-21T16:00:00Z","v":1582,"vw":13.947983},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-10-21T16:15:00Z","v":100,"vw":13.85},{"c":13.95,"h":14.14,"l":13.8401,"n":22,"o":13.87,"t":"2026-10-21T16:30:00Z","v":2588,"vw":14.005447},{"c":13.965,"h":14,"l":13.95,"n":8,"o":13.9799,"t":"2026-10-21T16:45:00Z","v":1758,"vw":13.984166},{"c":13.95,"h":13.97,"l":13.95,"n":6,"o":13.95,"t":"2026-10-21T17:30:00Z","v":630,"vw":13.956957},{"c":13.96,"h":13.96,"l":13.94,"n":14,"o":13.94,"t":"2026-10-21T17:45:00Z","v":1860,"vw":13.945809},{"c":13.98,"h":13.98,"l":13.97,"n":10,"o":13.98,"t":"2026-10-21T18:00:00Z","v":1372,"vw":13.979231},{"c":13.98,"h":13.98,"l":13.98,"n":1,"o":13.98,"t":"2026-10-21T18:15:00Z","v":100,"vw":13.98},{"c":14.03,"h":14.03,"l":13.995,"n":5,"o":13.995,"t":"2026-10-21T18:30:00Z","v":322,"vw":14.006667},{"c":13.93,"h":14.18,"l":13.84,"n":24,"o":14.18,"t":"2026-10-21T18:45:00Z","v":2864,"vw":13.932749},{"c":13.79,"h":13.83,"l":13.79,"n":7,"o":13.83,"t":"2026-10-21T19:00:00Z","v":365,"vw":13.81},{"c":13.93,"h":13.93,"l":13.93,"n":2,"o":13.93,"t":"2026-10-21T19:15:00Z","v":164,"vw":13.93},{"c":14.0199,"h":14.0199,"l":14.0199,"n":2,"o":14.0199,"t":"2026-10-21T19:30:00Z","v":101,"vw":14.0199},{"c":14.04,"h":14.04,"l":14.04,"n":4,"o":14.04,"t":"2026-10-21T19:45:00Z","v":1100,"vw":14.04},{"c":14.16,"h":14.16,"l":14.16,"n":3,"o":14.16,"t":"2026-10-21T20:00:00Z","v":535,"vw":14.16},{"c":13.93,"h":13.93,"l":13.93,"n":1,"o":13.93,"t":"2026-10-21T20:30:00Z","v":100,"vw":13.93},{"c":13.62,"h":13.79,"l":13.31,"n":26,"o":13.31,"t":"2026-10-22T08:00:00Z","v":2532,"vw":13.676417},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-22T11:45:00Z","v":100,"vw":13.8},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-22T12:00:00Z","v":450,"vw":13.8},{"c":13.71,"h":13.76,"l":13.68,"n":18,"o":13.69,"t":"2026-10-22T12:30:00Z","v":3460,"vw":13.724091},{"c":13.81,"h":13.81,"l":13.61,"n":3,"o":13.61,"t":"2026-10-22T13:15:00Z","v":1500,"vw":13.743333},{"c":14.8,"h":15.21,"l":13.64,"n":90,"o":13.64,"t":"2026-10-22T13:30:00Z","v":19221,"vw":14.788245},{"c":14.33,"h":15.0444,"l":14.28,"n":36,"o":14.8,"t":"2026-10-22T13:45:00Z","v":3924,"vw":14.703558},{"c":14.395,"h":14.42,"l":14.395,"n":3,"o":14.42,"t":"2026-10-22T14:00:00Z","v":535,"vw":14.408998},{"c":14.57,"h":14.8,"l":14.3496,"n":12,"o":14.3496,"t":"2026-10-22T14:15:00Z","v":2932,"vw":14.695989},{"c":14.64,"h":14.64,"l":14.2979,"n":11,"o":14.4,"t":"2026-10-22T14:30:00Z","v":7908,"vw":14.617398},{"c":14.38,"h":14.565,"l":14.38,"n":16,"o":14.565,"t":"2026-10-22T14:45:00Z","v":2777,"vw":14.443314},{"c":14,"h":14.1212,"l":13.95,"n":38,"o":14.1212,"t":"2026-10-22T15:00:00Z","v":11271,"vw":14.032254},{"c":14.18,"h":14.18,"l":14.18,"n":1,"o":14.18,"t":"2026-10-22T15:15:00Z","v":200,"vw":14.18},{"c":14.2701,"h":14.3621,"l":14.239,"n":8,"o":14.239,"t":"2026-10-22T15:30:00Z","v":1008,"vw":14.28312},{"c":14.325,"h":14.325,"l":14.325,"n":1,"o":14.325,"t":"2026-10-22T15:45:00Z","v":3130,"vw":14.325},{"c":14.19,"h":14.19,"l":14.19,"n":3,"o":14.19,"t":"2026-10-22T16:00:00Z","v":250,"vw":14.19},{"c":14.13,"h":14.19,"l":14.13,"n":8,"o":14.19,"t":"2026-10-22T16:15:00Z","v":1880,"vw":14.142439},{"c":14.0112,"h":14.06,"l":14.0112,"n":8,"o":14.06,"t":"2026-10-22T16:30:00Z","v":705,"vw":14.022267},{"c":13.97,"h":13.97,"l":13.96,"n":6,"o":13.96,"t":"2026-10-22T16:45:00Z","v":900,"vw":13.9625},{"c":13.97,"h":13.97,"l":13.865,"n":6,"o":13.865,"t":"2026-10-22T17:00:00Z","v":1372,"vw":13.933077},{"c":13.83,"h":13.99,"l":13.751,"n":27,"o":13.99,"t":"2026-10-22T17:15:00Z","v":5607,"vw":13.791156},{"c":13.775,"h":13.8491,"l":13.75,"n":8,"o":13.835,"t":"2026-10-22T17:30:00Z","v":1614,"vw":13.812675},{"c":13.6,"h":13.75,"l":13.6,"n":6,"o":13.75,"t":"2026-10-22T17:45:00Z","v":1886,"vw":13.672518},{"c":13.56,"h":13.56,"l":13.36,"n":26,"o":13.52,"t":"2026-10-22T18:00:00Z","v":2765,"vw":13.476355},{"c":13.7228,"h":13.7228,"l":13.52,"n":8,"o":13.52,"t":"2026-10-22T18:15:00Z","v":1326,"vw":13.56392},{"c":13.76,"h":13.76,"l":13.655,"n":11,"o":13.655,"t":"2026-10-22T18:30:00Z","v":1774,"vw":13.731765},{"c":13.72,"h":13.72,"l":13.72,"n":2,"o":13.72,"t":"2026-10-22T18:45:00Z","v":200,"vw":13.72},{"c":13.85,"h":13.85,"l":13.82,"n":7,"o":13.82,"t":"2026-10-22T19:00:00Z","v":511,"vw":13.835},{"c":14,"h":14,"l":13.84,"n":21,"o":13.85,"t":"2026-10-22T19:15:00Z","v":2976,"vw":13.919875},{"c":13.97,"h":14.045,"l":13.965,"n":4,"o":14.045,"t":"2026-10-22T19:30:00Z","v":363,"vw":13.99},{"c":14.1,"h":14.17,"l":13.9,"n":20,"o":13.9,"t":"2026-10-22T19:45:00Z","v":2106,"vw":14.049937},{"c":14.21,"h":14.21,"l":14.21,"n":2,"o":14.21,"t":"2026-10-22T20:00:00Z","v":1094,"vw":14.21},{"c":14.21,"h":14.21,"l":14.21,"n":3,"o":14.21,"t":"2026-10-22T20:15:00Z","v":400,"vw":14.21}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3,"strike":33.562939401352864,"iv":1.9501963591234384,"gamma":0.02246824402720943,"theta":-0.023768149244945705,"vega":0.0070304775080632115,"rho":0.0008798032439791587,"breakevenPct":138.30358480895748},{"delta":0.15,"premium":0.3694417410922626,"strike":23.222330356309495,"iv":1.400564377810586,"gamma":0.04157024891940026,"theta":-0.022751645085005302,"vega":0.009338247417803407,"rho":0.001379795776428642,"breakevenPct":66.0223229936788},{"delta":0.2,"premium":0.44641548895285194,"strike":19.78584511047148,"iv":1.154176222900759,"gamma":0.06048423872586757,"theta":-0.022551739754622418,"vega":0.011204380359177472,"rho":0.0018750070638555703,"breakevenPct":42.380440530783474},{"delta":0.25,"premium":0.586436170212766,"strike":18.648936170212767,"iv":1.1379329787234043,"gamma":0.06946808510638297,"theta":-0.025188297872340424,"vega":0.012691489361702129,"rho":0.0023285293839654646,"breakevenPct":35.365041100813016},{"delta":0.3,"premium":0.7408536585365854,"strike":17.766550522648085,"iv":1.1369170731707317,"gamma":0.07622090592334493,"theta":-0.027573519163763063,"vega":0.013856794425087107,"rho":0.0027680118065437974,"breakevenPct":30.24211246435375},{"delta":0.35,"premium":0.8919354838709678,"strike":16.903225806451612,"iv":1.1119096774193549,"gamma":0.08309032258064515,"theta":-0.028809677419354838,"vega":0.014777419354838709,"rho":0.003209706967936319,"breakevenPct":25.229847222537504},{"delta":0.4,"premium":1.0330645161290324,"strike":16.096774193548388,"iv":1.064490322580645,"gamma":0.09050967741935484,"theta":-0.02889032258064516,"vega":0.01542258064516129,"rho":0.0036599054427465336,"breakevenPct":20.547774170847426},{"delta":0.45,"premium":1.1995673671199012,"strike":15.456118665018542,"iv":1.039057107540173,"gamma":0.09466328800988875,"theta":-0.028845611866501853,"vega":0.01577194066749073,"rho":0.004091460300157841,"breakevenPct":17.211020634331046},{"delta":0.5,"premium":1.370681330472103,"strike":14.859442060085836,"iv":1.014094635193133,"gamma":0.09796223175965665,"theta":-0.028504828326180256,"vega":0.01595783261802575,"rho":0.004519622264072056,"breakevenPct":14.216209645024197},{"delta":0.55,"premium":1.545037553648069,"strike":14.322961373390557,"iv":0.9820130901287553,"gamma":0.10010815450643777,"theta":-0.027378218884120172,"vega":0.015796888412017165,"rho":0.004945388313708408,"breakevenPct":11.667831998864358},{"delta":0.6,"premium":1.7966315789473684,"strike":13.790526315789474,"iv":0.9883186315789474,"gamma":0.09750378947368421,"theta":-0.026909473684210528,"vega":0.015427684210526314,"rho":0.005312327325897023,"breakevenPct":9.691470054446455},{"delta":0.65,"premium":2.1650526315789476,"strike":13.26421052631579,"iv":1.052687052631579,"gamma":0.08771431578947368,"theta":-0.027435789473684212,"vega":0.014743473684210525,"rho":0.005590286748780269,"breakevenPct":8.580317789547752},{"delta":0.7,"premium":2.5188135593220338,"strike":12.71864406779661,"iv":1.0833962711864407,"gamma":0.07956440677966102,"theta":-0.026602711864406783,"vega":0.013809152542372883,"rho":0.005878854767308971,"breakevenPct":7.230525173248719},{"delta":0.75,"premium":2.857796610169492,"strike":12.15367231638418,"iv":1.0801759322033897,"gamma":0.07306723163841808,"theta":-0.024399322033898305,"vega":0.012622711864406779,"rho":0.006178116591086709,"breakevenPct":5.640175415578259},{"delta":0.8,"premium":3.2688986232790995,"strike":11.544430538172715,"iv":1.075746558197747,"gamma":0.06428423028785982,"theta":-0.021431038798498118,"vega":0.01106996245306633,"rho":0.00642114150145313,"breakevenPct":4.245806906768568},{"delta":0.85,"premium":3.712903225806451,"strike":10.916129032258064,"iv":1.0645135483870967,"gamma":0.054331612903225815,"theta":-0.017962580645161295,"vega":0.00928967741935484,"rho":0.006638515205789234,"breakevenPct":2.948854736555354},{"delta":0.9,"premium":4.1967741935483875,"strike":10.270967741935484,"iv":1.0107716129032258,"gamma":0.04226709677419355,"theta":-0.013059354838709679,"vega":0.006902580645161291,"rho":0.0068248391989915,"breakevenPct":1.8138067240244231}],"put":[{"delta":0.15,"premium":0.4932714322194391,"strike":10.346171457755512,"iv":1.3318846915326243,"gamma":0.04384560799658332,"theta":-0.020945326759646436,"vega":0.009300753494244427,"rho":-0.002114927847065463,"breakevenPct":30.662209531765846},{"delta":0.2,"premium":0.6759615384615386,"strike":11.26923076923077,"iv":1.2490384615384615,"gamma":0.05551923076923077,"theta":-0.023634615384615386,"vega":0.011146153846153847,"rho":-0.002830072809060216,"breakevenPct":25.452011043144044},{"delta":0.25,"premium":0.9246352785145888,"strike":11.932360742705571,"iv":1.2727785145888593,"gamma":0.06221684350132626,"theta":-0.02741445623342175,"vega":0.01273766578249337,"rho":-0.0035972967756730343,"breakevenPct":22.535359154180284},{"delta":0.3,"premium":1.2269805194805194,"strike":12.583116883116883,"iv":1.2953175324675326,"gamma":0.06657363636363636,"theta":-0.030365714285714284,"vega":0.013832987012987012,"rho":-0.00440683510106602,"breakevenPct":20.083487940630803},{"delta":0.35,"premium":1.5427631578947367,"strike":13.235526315789473,"iv":1.3077215789473684,"gamma":0.0704482894736842,"theta":-0.032647499999999996,"vega":0.014759078947368422,"rho":-0.00522668232508361,"breakevenPct":17.714544983147533},{"delta":0.4,"premium":1.8717105263157894,"strike":13.89342105263158,"iv":1.3021952631578946,"gamma":0.07393513157894736,"theta":-0.0338975,"vega":0.015482763157894736,"rho":-0.006056397323326674,"breakevenPct":15.399644431275242},{"delta":0.45,"premium":2.2258485639686683,"strike":14.546997389033942,"iv":1.2880079634464752,"gamma":0.0763597911227154,"theta":-0.034154699738903394,"vega":0.015818798955613576,"rho":-0.006906076613481166,"breakevenPct":13.292407986873517},{"delta":0.5,"premium":2.6341381872213967,"strike":15.227340267459137,"iv":1.283092719167905,"gamma":0.07739985141158989,"theta":-0.03424546805349183,"vega":0.01595453194650817,"rho":-0.007798071980242167,"breakevenPct":11.377888246039825},{"delta":0.55,"premium":3.1541976225854382,"strike":15.970282317979198,"iv":1.3030035661218426,"gamma":0.07576537890044577,"theta":-0.03439405646359584,"vega":0.015805943536404164,"rho":-0.008777285981057105,"breakevenPct":9.809396936004518},{"delta":0.6,"premium":3.506332533013205,"strike":16.576230492196878,"iv":1.2498648259303722,"gamma":0.07673721488595438,"theta":-0.031864585834333735,"vega":0.015396638655462187,"rho":-0.009624487532405784,"breakevenPct":8.023237444168387},{"delta":0.65,"premium":3.9566783831282955,"strike":17.25834797891037,"iv":1.2144110720562389,"gamma":0.07597574692442882,"theta":-0.029534973637961332,"vega":0.01484165202108963,"rho":-0.010549076177088838,"breakevenPct":6.392191444179642},{"delta":0.7,"premium":4.691970021413275,"strike":18.16702355460385,"iv":1.2303415417558885,"gamma":0.07049764453961457,"theta":-0.02788265524625268,"vega":0.013916274089935761,"rho":-0.011698274620476774,"breakevenPct":5.172037064105725},{"delta":0.75,"premium":5.605555555555555,"strike":19.241830065359476,"iv":1.2487261437908497,"gamma":0.06345228758169935,"theta":-0.02557450980392157,"vega":0.01268562091503268,"rho":-0.012988660022516828,"breakevenPct":4.037477059789441},{"delta":0.8,"premium":6.98242849919708,"strike":20.770977367575874,"iv":1.2998331630079396,"gamma":0.05380965640986628,"theta":-0.022905573988136065,"vega":0.011207904639702483,"rho":-0.01465583108411071,"breakevenPct":2.965877069818484},{"delta":0.85,"premium":8.460342821115734,"strike":22.400380912350816,"iv":1.3090157130845703,"gamma":0.04433292130587006,"theta":-0.01850293174949433,"vega":0.009318026678794387,"rho":-0.016397366542477823,"breakevenPct":1.8998023136166091},{"delta":0.9,"premium":10.547711160474268,"strike":24.629169642604495,"iv":1.318792141119202,"gamma":0.03318060162197609,"theta":-0.013081375533086538,"vega":0.0070216358347121414,"rho":-0.018621028114893363,"breakevenPct":0.9045849251919419}]},"raw":{"call":[{"delta":0.1,"premium":0.3,"strike":33.562939401352864,"iv":1.9501963591234384,"gamma":0.02246824402720943,"theta":-0.023768149244945705,"vega":0.0070304775080632115,"rho":0.0008798032439791587,"breakevenPct":138.30358480895748},{"delta":0.15,"premium":0.3694417410922626,"strike":23.222330356309495,"iv":1.400564377810586,"gamma":0.04157024891940026,"theta":-0.022751645085005302,"vega":0.009338247417803407,"rho":0.001379795776428642,"breakevenPct":66.0223229936788},{"delta":0.2,"premium":0.44641548895285194,"strike":19.78584511047148,"iv":1.154176222900759,"gamma":0.06048423872586757,"theta":-0.022551739754622418,"vega":0.011204380359177472,"rho":0.0018750070638555703,"breakevenPct":42.380440530783474},{"delta":0.25,"premium":0.586436170212766,"strike":18.648936170212767,"iv":1.1379329787234043,"gamma":0.06946808510638297,"theta":-0.025188297872340424,"vega":0.012691489361702129,"rho":0.0023285293839654646,"breakevenPct":35.365041100813016},{"delta":0.3,"premium":0.7408536585365854,"strike":17.766550522648085,"iv":1.1369170731707317,"gamma":0.07622090592334493,"theta":-0.027573519163763063,"vega":0.013856794425087107,"rho":0.0027680118065437974,"breakevenPct":30.24211246435375},{"delta":0.35,"premium":0.8919354838709678,"strike":16.903225806451612,"iv":1.1119096774193549,"gamma":0.08309032258064515,"theta":-0.028809677419354838,"vega":0.014777419354838709,"rho":0.003209706967936319,"breakevenPct":25.229847222537504},{"delta":0.4,"premium":1.0330645161290324,"strike":16.096774193548388,"iv":1.064490322580645,"gamma":0.09050967741935484,"theta":-0.02889032258064516,"vega":0.01542258064516129,"rho":0.0036599054427465336,"breakevenPct":20.547774170847426},{"delta":0.45,"premium":1.1995673671199012,"strike":15.456118665018542,"iv":1.039057107540173,"gamma":0.09466328800988875,"theta":-0.028845611866501853,"vega":0.01577194066749073,"rho":0.004091460300157841,"breakevenPct":17.211020634331046},{"delta":0.5,"premium":1.370681330472103,"strike":14.859442060085836,"iv":1.014094635193133,"gamma":0.09796223175965665,"theta":-0.028504828326180256,"vega":0.01595783261802575,"rho":0.004519622264072056,"breakevenPct":14.216209645024197},{"delta":0.55,"premium":1.545037553648069,"strike":14.322961373390557,"iv":0.9820130901287553,"gamma":0.10010815450643777,"theta":-0.027378218884120172,"vega":0.015796888412017165,"rho":0.004945388313708408,"breakevenPct":11.667831998864358},{"delta":0.6,"premium":1.7966315789473684,"strike":13.790526315789474,"iv":0.9883186315789474,"gamma":0.09750378947368421,"theta":-0.026909473684210528,"vega":0.015427684210526314,"rho":0.005312327325897023,"breakevenPct":9.691470054446455},{"delta":0.65,"premium":2.1650526315789476,"strike":13.26421052631579,"iv":1.052687052631579,"gamma":0.08771431578947368,"theta":-0.027435789473684212,"vega":0.014743473684210525,"rho":0.005590286748780269,"breakevenPct":8.580317789547752},{"delta":0.7,"premium":2.5188135593220338,"strike":12.71864406779661,"iv":1.0833962711864407,"gamma":0.07956440677966102,"theta":-0.026602711864406783,"vega":0.013809152542372883,"rho":0.005878854767308971,"breakevenPct":7.230525173248719},{"delta":0.75,"premium":2.857796610169492,"strike":12.15367231638418,"iv":1.0801759322033897,"gamma":0.07306723163841808,"theta":-0.024399322033898305,"vega":0.012622711864406779,"rho":0.006178116591086709,"breakevenPct":5.640175415578259},{"delta":0.8,"premium":3.2688986232790995,"strike":11.544430538172715,"iv":1.075746558197747,"gamma":0.06428423028785982,"theta":-0.021431038798498118,"vega":0.01106996245306633,"rho":0.00642114150145313,"breakevenPct":4.245806906768568},{"delta":0.85,"premium":3.712903225806451,"strike":10.916129032258064,"iv":1.0645135483870967,"gamma":0.054331612903225815,"theta":-0.017962580645161295,"vega":0.00928967741935484,"rho":0.006638515205789234,"breakevenPct":2.948854736555354},{"delta":0.9,"premium":4.1967741935483875,"strike":10.270967741935484,"iv":1.0107716129032258,"gamma":0.04226709677419355,"theta":-0.013059354838709679,"vega":0.006902580645161291,"rho":0.0068248391989915,"breakevenPct":1.8138067240244231}],"put":[{"delta":0.15,"premium":0.4932714322194391,"strike":10.346171457755512,"iv":1.3318846915326243,"gamma":0.04384560799658332,"theta":-0.020945326759646436,"vega":0.009300753494244427,"rho":-0.002114927847065463,"breakevenPct":30.662209531765846},{"delta":0.2,"premium":0.6759615384615386,"strike":11.26923076923077,"iv":1.2490384615384615,"gamma":0.05551923076923077,"theta":-0.023634615384615386,"vega":0.011146153846153847,"rho":-0.002830072809060216,"breakevenPct":25.452011043144044},{"delta":0.25,"premium":0.9246352785145888,"strike":11.932360742705571,"iv":1.2727785145888593,"gamma":0.06221684350132626,"theta":-0.02741445623342175,"vega":0.01273766578249337,"rho":-0.0035972967756730343,"breakevenPct":22.535359154180284},{"delta":0.3,"premium":1.2269805194805194,"strike":12.583116883116883,"iv":1.2953175324675326,"gamma":0.06657363636363636,"theta":-0.030365714285714284,"vega":0.013832987012987012,"rho":-0.00440683510106602,"breakevenPct":20.083487940630803},{"delta":0.35,"premium":1.5427631578947367,"strike":13.235526315789473,"iv":1.3077215789473684,"gamma":0.0704482894736842,"theta":-0.032647499999999996,"vega":0.014759078947368422,"rho":-0.00522668232508361,"breakevenPct":17.714544983147533},{"delta":0.4,"premium":1.8717105263157894,"strike":13.89342105263158,"iv":1.3021952631578946,"gamma":0.07393513157894736,"theta":-0.0338975,"vega":0.015482763157894736,"rho":-0.006056397323326674,"breakevenPct":15.399644431275242},{"delta":0.45,"premium":2.2258485639686683,"strike":14.546997389033942,"iv":1.2880079634464752,"gamma":0.0763597911227154,"theta":-0.034154699738903394,"vega":0.015818798955613576,"rho":-0.006906076613481166,"breakevenPct":13.292407986873517},{"delta":0.5,"premium":2.6341381872213967,"strike":15.227340267459137,"iv":1.283092719167905,"gamma":0.07739985141158989,"theta":-0.03424546805349183,"vega":0.01595453194650817,"rho":-0.007798071980242167,"breakevenPct":11.377888246039825},{"delta":0.55,"premium":3.1541976225854382,"strike":15.970282317979198,"iv":1.3030035661218426,"gamma":0.07576537890044577,"theta":-0.03439405646359584,"vega":0.015805943536404164,"rho":-0.008777285981057105,"breakevenPct":9.809396936004518},{"delta":0.6,"premium":3.506332533013205,"strike":16.576230492196878,"iv":1.2498648259303722,"gamma":0.07673721488595438,"theta":-0.031864585834333735,"vega":0.015396638655462187,"rho":-0.009624487532405784,"breakevenPct":8.023237444168387},{"delta":0.65,"premium":3.9566783831282955,"strike":17.25834797891037,"iv":1.2144110720562389,"gamma":0.07597574692442882,"theta":-0.029534973637961332,"vega":0.01484165202108963,"rho":-0.010549076177088838,"breakevenPct":6.392191444179642},{"delta":0.7,"premium":4.691970021413275,"strike":18.16702355460385,"iv":1.2303415417558885,"gamma":0.07049764453961457,"theta":-0.02788265524625268,"vega":0.013916274089935761,"rho":-0.011698274620476774,"breakevenPct":5.172037064105725},{"delta":0.75,"premium":5.605555555555555,"strike":19.241830065359476,"iv":1.2487261437908497,"gamma":0.06345228758169935,"theta":-0.02557450980392157,"vega":0.01268562091503268,"rho":-0.012988660022516828,"breakevenPct":4.037477059789441},{"delta":0.8,"premium":6.98242849919708,"strike":20.770977367575874,"iv":1.2998331630079396,"gamma":0.05380965640986628,"theta":-0.022905573988136065,"vega":0.011207904639702483,"rho":-0.01465583108411071,"breakevenPct":2.965877069818484},{"delta":0.85,"premium":8.460342821115734,"strike":22.400380912350816,"iv":1.3090157130845703,"gamma":0.04433292130587006,"theta":-0.01850293174949433,"vega":0.009318026678794387,"rho":-0.016397366542477823,"breakevenPct":1.8998023136166091},{"delta":0.9,"premium":10.547711160474268,"strike":24.629169642604495,"iv":1.318792141119202,"gamma":0.03318060162197609,"theta":-0.013081375533086538,"vega":0.0070216358347121414,"rho":-0.018621028114893363,"breakevenPct":0.9045849251919419}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}