{"symbol":"HIBS","url":"https://intraalpha.com/companies/HIBS","capturedAt":"2026-10-22T18:25:30.867Z","state":"ready","quote":{"symbol":"HIBS","last_price":22.35,"prev_close":19.24,"regular_close":22.33,"change":3.11,"change_pct":16.1642,"regular_change":3.09,"regular_change_pct":16.0603,"extended_change":0.02,"extended_change_pct":0.0896,"bid":22.32,"ask":22.37,"bid_size":39700,"ask_size":800,"volume":253730,"vwap":21.555503,"open":20.92,"high":22.55,"low":20.56,"close":22.33,"trade_count":878,"last_trade_at":"2026-10-22T18:25:16.21162898Z","last_quote_at":"2026-10-22T18:25:30.186329926Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:25:29.987654214-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":21300000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0756,"inception_date":"2019-11-07","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:25:30.260517+00:00"},"optionObservedAt":"2026-10-22T18:10:38.930Z","bars":[{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-15T11:10:00Z","v":301,"vw":20.75},{"c":20.94,"h":20.94,"l":20.72,"n":6,"o":20.72,"t":"2026-10-15T12:05:00Z","v":11101,"vw":20.923194},{"c":20.39,"h":20.39,"l":20.39,"n":2,"o":20.39,"t":"2026-10-15T12:15:00Z","v":250,"vw":20.39},{"c":19.38,"h":19.68,"l":19.38,"n":9,"o":19.68,"t":"2026-10-15T12:20:00Z","v":11102,"vw":19.428349},{"c":20.37,"h":20.99,"l":20.37,"n":7,"o":20.99,"t":"2026-10-15T12:30:00Z","v":11428,"vw":20.915702},{"c":20.37,"h":20.37,"l":20.37,"n":1,"o":20.37,"t":"2026-10-15T12:35:00Z","v":700,"vw":20.37},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-15T12:45:00Z","v":5000,"vw":20.3},{"c":20.4837,"h":20.4837,"l":20.4837,"n":1,"o":20.4837,"t":"2026-10-15T12:50:00Z","v":3000,"vw":20.4837},{"c":20.71,"h":20.75,"l":20.71,"n":2,"o":20.75,"t":"2026-10-15T13:25:00Z","v":1345,"vw":20.738104},{"c":21.105,"h":21.105,"l":20.59,"n":69,"o":20.71,"t":"2026-10-15T13:30:00Z","v":19557,"vw":20.935962},{"c":21.216,"h":21.3558,"l":21.075,"n":20,"o":21.165,"t":"2026-10-15T13:35:00Z","v":9017,"vw":21.146703},{"c":20.87,"h":20.9,"l":20.73,"n":34,"o":20.9,"t":"2026-10-15T13:40:00Z","v":10553,"vw":20.775585},{"c":21.02,"h":21.0795,"l":20.79,"n":72,"o":20.8,"t":"2026-10-15T13:45:00Z","v":13075,"vw":20.963812},{"c":21.388,"h":21.42,"l":21.03,"n":106,"o":21.03,"t":"2026-10-15T13:50:00Z","v":59028,"vw":21.273995},{"c":21.3099,"h":21.5,"l":21.3099,"n":44,"o":21.5,"t":"2026-10-15T13:55:00Z","v":18908,"vw":21.427798},{"c":20.99,"h":21.2599,"l":20.96,"n":25,"o":21.2599,"t":"2026-10-15T14:00:00Z","v":7945,"vw":21.10505},{"c":20.92,"h":21.045,"l":20.91,"n":19,"o":20.99,"t":"2026-10-15T14:05:00Z","v":1932,"vw":20.992011},{"c":21,"h":21.05,"l":20.77,"n":22,"o":20.8206,"t":"2026-10-15T14:10:00Z","v":12813,"vw":20.938778},{"c":20.89,"h":20.988,"l":20.89,"n":11,"o":20.98,"t":"2026-10-15T14:15:00Z","v":2542,"vw":20.954349},{"c":20.92,"h":20.92,"l":20.8399,"n":2,"o":20.8399,"t":"2026-10-15T14:20:00Z","v":350,"vw":20.862786},{"c":20.8905,"h":20.8905,"l":20.8905,"n":4,"o":20.8905,"t":"2026-10-15T14:25:00Z","v":112,"vw":20.8905},{"c":20.7901,"h":20.955,"l":20.78,"n":4,"o":20.955,"t":"2026-10-15T14:30:00Z","v":946,"vw":20.825757},{"c":20.665,"h":20.91,"l":20.665,"n":11,"o":20.91,"t":"2026-10-15T14:35:00Z","v":2862,"vw":20.876377},{"c":20.36,"h":20.63,"l":20.36,"n":54,"o":20.63,"t":"2026-10-15T14:40:00Z","v":17928,"vw":20.503364},{"c":20.32,"h":20.34,"l":20.28,"n":22,"o":20.34,"t":"2026-10-15T14:45:00Z","v":6633,"vw":20.2894},{"c":20.32,"h":20.365,"l":20.32,"n":10,"o":20.365,"t":"2026-10-15T14:50:00Z","v":2521,"vw":20.331535},{"c":20.09,"h":20.28,"l":20.07,"n":38,"o":20.28,"t":"2026-10-15T14:55:00Z","v":15903,"vw":20.145385},{"c":20.08,"h":20.22,"l":20.08,"n":10,"o":20.22,"t":"2026-10-15T15:00:00Z","v":905,"vw":20.170696},{"c":20.0399,"h":20.0602,"l":19.99,"n":22,"o":19.99,"t":"2026-10-15T15:05:00Z","v":4113,"vw":20.030944},{"c":19.95,"h":20.0399,"l":19.95,"n":19,"o":20.0399,"t":"2026-10-15T15:10:00Z","v":1097,"vw":20.028663},{"c":19.81,"h":19.81,"l":19.78,"n":12,"o":19.78,"t":"2026-10-15T15:15:00Z","v":445,"vw":19.7875},{"c":19.8299,"h":19.8299,"l":19.8105,"n":5,"o":19.8105,"t":"2026-10-15T15:20:00Z","v":389,"vw":19.8202},{"c":19.94,"h":19.94,"l":19.94,"n":2,"o":19.94,"t":"2026-10-15T15:25:00Z","v":1001,"vw":19.94},{"c":20.045,"h":20.05,"l":20.045,"n":8,"o":20.05,"t":"2026-10-15T15:30:00Z","v":829,"vw":20.045833},{"c":19.97,"h":20.001,"l":19.97,"n":6,"o":20.001,"t":"2026-10-15T15:45:00Z","v":1403,"vw":19.996154},{"c":19.94,"h":19.96,"l":19.9314,"n":5,"o":19.9314,"t":"2026-10-15T15:50:00Z","v":413,"vw":19.94285},{"c":19.85,"h":19.85,"l":19.835,"n":5,"o":19.835,"t":"2026-10-15T16:00:00Z","v":1167,"vw":19.836968},{"c":19.93,"h":19.93,"l":19.93,"n":1,"o":19.93,"t":"2026-10-15T16:05:00Z","v":200,"vw":19.93},{"c":19.9705,"h":19.9705,"l":19.9705,"n":1,"o":19.9705,"t":"2026-10-15T16:10:00Z","v":1000,"vw":19.9705},{"c":20.02,"h":20.02,"l":20.02,"n":4,"o":20.02,"t":"2026-10-15T16:15:00Z","v":157,"vw":20.02},{"c":20.196,"h":20.196,"l":20.196,"n":1,"o":20.196,"t":"2026-10-15T16:25:00Z","v":2000,"vw":20.196},{"c":20.188,"h":20.19,"l":20.188,"n":3,"o":20.19,"t":"2026-10-15T16:30:00Z","v":1108,"vw":20.188274},{"c":20.02,"h":20.08,"l":20.02,"n":4,"o":20.08,"t":"2026-10-15T16:35:00Z","v":436,"vw":20.052286},{"c":20.1,"h":20.13,"l":20.1,"n":3,"o":20.13,"t":"2026-10-15T16:40:00Z","v":301,"vw":20.12},{"c":20.065,"h":20.065,"l":20.02,"n":3,"o":20.02,"t":"2026-10-15T16:45:00Z","v":3295,"vw":20.06022},{"c":20.137337,"h":20.15,"l":20.13,"n":10,"o":20.15,"t":"2026-10-15T16:50:00Z","v":5620,"vw":20.139632},{"c":20.071,"h":20.071,"l":20.071,"n":2,"o":20.071,"t":"2026-10-15T17:00:00Z","v":1679,"vw":20.071},{"c":20.05,"h":20.065,"l":20.05,"n":5,"o":20.065,"t":"2026-10-15T17:05:00Z","v":964,"vw":20.061852},{"c":20.02,"h":20.04,"l":20.02,"n":5,"o":20.04,"t":"2026-10-15T17:10:00Z","v":729,"vw":20.032698},{"c":20.01,"h":20.01,"l":20.01,"n":5,"o":20.01,"t":"2026-10-15T17:15:00Z","v":550,"vw":20.01},{"c":19.85,"h":19.85,"l":19.85,"n":3,"o":19.85,"t":"2026-10-15T17:35:00Z","v":210,"vw":19.85},{"c":19.72,"h":19.81,"l":19.72,"n":4,"o":19.81,"t":"2026-10-15T17:40:00Z","v":403,"vw":19.765},{"c":19.805,"h":19.805,"l":19.805,"n":3,"o":19.805,"t":"2026-10-15T17:45:00Z","v":236,"vw":19.805},{"c":19.7721,"h":19.7721,"l":19.7721,"n":2,"o":19.7721,"t":"2026-10-15T17:50:00Z","v":213,"vw":19.7721},{"c":19.865,"h":19.865,"l":19.835,"n":5,"o":19.835,"t":"2026-10-15T18:00:00Z","v":303,"vw":19.849778},{"c":19.955,"h":19.955,"l":19.9,"n":7,"o":19.9,"t":"2026-10-15T18:05:00Z","v":1613,"vw":19.935625},{"c":20.02,"h":20.02,"l":20.02,"n":2,"o":20.02,"t":"2026-10-15T18:10:00Z","v":160,"vw":20.02},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-15T18:15:00Z","v":100,"vw":19.99},{"c":20.025,"h":20.025,"l":20,"n":11,"o":20,"t":"2026-10-15T18:20:00Z","v":2339,"vw":20.018913},{"c":19.98,"h":19.98,"l":19.98,"n":5,"o":19.98,"t":"2026-10-15T18:25:00Z","v":2050,"vw":19.98},{"c":19.9399,"h":19.955,"l":19.93,"n":5,"o":19.93,"t":"2026-10-15T18:30:00Z","v":1238,"vw":19.950171},{"c":19.93,"h":19.96,"l":19.93,"n":3,"o":19.9594,"t":"2026-10-15T18:40:00Z","v":758,"vw":19.955615},{"c":19.89,"h":19.89,"l":19.89,"n":2,"o":19.89,"t":"2026-10-15T18:45:00Z","v":204,"vw":19.89},{"c":19.84,"h":19.88,"l":19.84,"n":7,"o":19.88,"t":"2026-10-15T18:50:00Z","v":2566,"vw":19.873697},{"c":19.77,"h":19.77,"l":19.77,"n":1,"o":19.77,"t":"2026-10-15T18:55:00Z","v":217,"vw":19.77},{"c":19.64,"h":19.75,"l":19.64,"n":25,"o":19.75,"t":"2026-10-15T19:00:00Z","v":2230,"vw":19.655961},{"c":19.6,"h":19.641,"l":19.6,"n":83,"o":19.64,"t":"2026-10-15T19:05:00Z","v":101279,"vw":19.637602},{"c":19.5,"h":19.5,"l":19.5,"n":3,"o":19.5,"t":"2026-10-15T19:10:00Z","v":189,"vw":19.5},{"c":19.322,"h":19.4,"l":19.322,"n":6,"o":19.4,"t":"2026-10-15T19:15:00Z","v":29822,"vw":19.322327},{"c":19.31,"h":19.34,"l":19.31,"n":7,"o":19.34,"t":"2026-10-15T19:20:00Z","v":158538,"vw":19.310085},{"c":19.385,"h":19.385,"l":19.3,"n":10,"o":19.33,"t":"2026-10-15T19:25:00Z","v":2328,"vw":19.320286},{"c":19.3,"h":19.38,"l":19.3,"n":27,"o":19.372,"t":"2026-10-15T19:30:00Z","v":1451,"vw":19.329428},{"c":19.28,"h":19.3,"l":19.28,"n":6,"o":19.3,"t":"2026-10-15T19:35:00Z","v":600,"vw":19.293333},{"c":19.22,"h":19.231,"l":19.2101,"n":8,"o":19.231,"t":"2026-10-15T19:45:00Z","v":2617,"vw":19.216534},{"c":19.26,"h":19.36,"l":19.26,"n":30,"o":19.35,"t":"2026-10-15T19:50:00Z","v":121679,"vw":19.29076},{"c":19.26,"h":19.3251,"l":19.24,"n":19,"o":19.3187,"t":"2026-10-15T19:55:00Z","v":3899,"vw":19.275805},{"c":19.24,"h":19.24,"l":19.24,"n":3,"o":19.24,"t":"2026-10-15T20:00:00Z","v":520,"vw":19.24},{"c":19.32,"h":19.32,"l":19.32,"n":2,"o":19.32,"t":"2026-10-15T22:00:00Z","v":321,"vw":19.32},{"c":19.5,"h":19.53,"l":19.5,"n":5,"o":19.53,"t":"2026-10-16T13:10:00Z","v":5744,"vw":19.504717},{"c":19.55,"h":19.55,"l":19.55,"n":5,"o":19.55,"t":"2026-10-16T13:30:00Z","v":2795,"vw":19.55},{"c":19.9112,"h":19.99,"l":19.9112,"n":5,"o":19.99,"t":"2026-10-16T13:40:00Z","v":2958,"vw":19.937621},{"c":19.89,"h":19.9,"l":19.6847,"n":4,"o":19.6847,"t":"2026-10-16T13:45:00Z","v":1210,"vw":19.71975},{"c":20.145,"h":20.19,"l":20.0883,"n":13,"o":20.17,"t":"2026-10-16T13:55:00Z","v":2117,"vw":20.144596},{"c":20.0399,"h":20.16,"l":20.0399,"n":6,"o":20.16,"t":"2026-10-16T14:10:00Z","v":1927,"vw":20.144411},{"c":19.97,"h":19.98,"l":19.97,"n":5,"o":19.98,"t":"2026-10-16T14:15:00Z","v":403,"vw":19.974845},{"c":20.02,"h":20.07,"l":19.988,"n":9,"o":20.07,"t":"2026-10-16T14:20:00Z","v":2482,"vw":20.002865},{"c":20.04,"h":20.04,"l":20.02,"n":3,"o":20.02,"t":"2026-10-16T14:25:00Z","v":1182,"vw":20.024772},{"c":20.025,"h":20.025,"l":20.025,"n":1,"o":20.025,"t":"2026-10-16T14:30:00Z","v":400,"vw":20.025},{"c":19.79,"h":19.79,"l":19.79,"n":5,"o":19.79,"t":"2026-10-16T14:45:00Z","v":711,"vw":19.79},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-10-16T14:50:00Z","v":100,"vw":19.97},{"c":19.9592,"h":19.9592,"l":19.94,"n":2,"o":19.94,"t":"2026-10-16T14:55:00Z","v":311,"vw":19.952286},{"c":20.0718,"h":20.075,"l":20.01,"n":6,"o":20.01,"t":"2026-10-16T15:00:00Z","v":6694,"vw":20.068789},{"c":20.35,"h":20.35,"l":20.266,"n":38,"o":20.268,"t":"2026-10-16T15:05:00Z","v":20713,"vw":20.279013},{"c":20.4,"h":20.4292,"l":20.275,"n":11,"o":20.3099,"t":"2026-10-16T15:20:00Z","v":3870,"vw":20.331249},{"c":20.3699,"h":20.3699,"l":20.3699,"n":3,"o":20.3699,"t":"2026-10-16T15:25:00Z","v":750,"vw":20.3699},{"c":20.3,"h":20.3,"l":20.28,"n":4,"o":20.28,"t":"2026-10-16T15:30:00Z","v":3409,"vw":20.281448},{"c":20.35,"h":20.35,"l":20.29,"n":9,"o":20.29,"t":"2026-10-16T15:35:00Z","v":927,"vw":20.309857},{"c":20.3,"h":20.3664,"l":20.3,"n":21,"o":20.345,"t":"2026-10-16T15:45:00Z","v":4157,"vw":20.330295},{"c":20.4,"h":20.4,"l":20.4,"n":2,"o":20.4,"t":"2026-10-16T15:50:00Z","v":613,"vw":20.4},{"c":20.55,"h":20.55,"l":20.55,"n":5,"o":20.55,"t":"2026-10-16T15:55:00Z","v":1514,"vw":20.55},{"c":20.53,"h":20.63,"l":20.52,"n":16,"o":20.52,"t":"2026-10-16T16:00:00Z","v":2060,"vw":20.566986},{"c":20.59,"h":20.59,"l":20.485,"n":9,"o":20.52,"t":"2026-10-16T16:05:00Z","v":1490,"vw":20.516004},{"c":20.4307,"h":20.52,"l":20.4307,"n":4,"o":20.52,"t":"2026-10-16T16:10:00Z","v":1127,"vw":20.471247},{"c":20.5099,"h":20.5099,"l":20.5099,"n":2,"o":20.5099,"t":"2026-10-16T16:15:00Z","v":256,"vw":20.5099},{"c":20.4638,"h":20.465,"l":20.42,"n":10,"o":20.46,"t":"2026-10-16T16:20:00Z","v":1493,"vw":20.451839},{"c":20.49,"h":20.49,"l":20.49,"n":2,"o":20.49,"t":"2026-10-16T16:25:00Z","v":323,"vw":20.49},{"c":20.6,"h":20.6,"l":20.6,"n":7,"o":20.6,"t":"2026-10-16T16:30:00Z","v":1409,"vw":20.6},{"c":20.56,"h":20.6,"l":20.56,"n":5,"o":20.6,"t":"2026-10-16T16:35:00Z","v":1073,"vw":20.58},{"c":20.55,"h":20.55,"l":20.53,"n":8,"o":20.54,"t":"2026-10-16T16:40:00Z","v":1568,"vw":20.537067},{"c":20.69,"h":20.69,"l":20.51,"n":11,"o":20.51,"t":"2026-10-16T16:45:00Z","v":1373,"vw":20.578188},{"c":20.64,"h":20.69,"l":20.64,"n":9,"o":20.69,"t":"2026-10-16T16:50:00Z","v":981,"vw":20.654061},{"c":20.67,"h":20.68,"l":20.67,"n":7,"o":20.68,"t":"2026-10-16T16:55:00Z","v":853,"vw":20.671544},{"c":20.7,"h":20.7,"l":20.635,"n":8,"o":20.64,"t":"2026-10-16T17:00:00Z","v":1618,"vw":20.663194},{"c":20.87,"h":20.93,"l":20.86,"n":39,"o":20.88,"t":"2026-10-16T17:05:00Z","v":3978,"vw":20.886488},{"c":20.875,"h":20.89,"l":20.845,"n":9,"o":20.845,"t":"2026-10-16T17:10:00Z","v":3005,"vw":20.849208},{"c":21,"h":21,"l":21,"n":5,"o":21,"t":"2026-10-16T17:15:00Z","v":413,"vw":21},{"c":20.99,"h":21.04,"l":20.98,"n":22,"o":21.02,"t":"2026-10-16T17:20:00Z","v":3784,"vw":20.99841},{"c":20.822,"h":20.97,"l":20.822,"n":18,"o":20.9141,"t":"2026-10-16T17:25:00Z","v":10865,"vw":20.915617},{"c":20.83,"h":20.83,"l":20.83,"n":4,"o":20.83,"t":"2026-10-16T17:30:00Z","v":166,"vw":20.83},{"c":20.88,"h":20.88,"l":20.8005,"n":8,"o":20.8005,"t":"2026-10-16T17:35:00Z","v":1833,"vw":20.866022},{"c":20.75,"h":20.75,"l":20.7,"n":14,"o":20.7,"t":"2026-10-16T17:40:00Z","v":1755,"vw":20.706329},{"c":20.84,"h":20.84,"l":20.82,"n":5,"o":20.82,"t":"2026-10-16T17:45:00Z","v":1362,"vw":20.827382},{"c":21.01,"h":21.01,"l":21,"n":9,"o":21,"t":"2026-10-16T17:55:00Z","v":10881,"vw":21.000762},{"c":21.1655,"h":21.1751,"l":21.09,"n":22,"o":21.09,"t":"2026-10-16T18:00:00Z","v":59541,"vw":21.125623},{"c":21.055,"h":21.13,"l":21.03,"n":15,"o":21.13,"t":"2026-10-16T18:05:00Z","v":2450,"vw":21.063818},{"c":21.07,"h":21.0717,"l":21.07,"n":4,"o":21.0717,"t":"2026-10-16T18:10:00Z","v":1202,"vw":21.071417},{"c":21.05,"h":21.0751,"l":21.05,"n":4,"o":21.0751,"t":"2026-10-16T18:15:00Z","v":1225,"vw":21.064737},{"c":21.16,"h":21.16,"l":21.16,"n":9,"o":21.16,"t":"2026-10-16T18:20:00Z","v":987,"vw":21.16},{"c":21.165,"h":21.2,"l":21.14,"n":71,"o":21.159,"t":"2026-10-16T18:25:00Z","v":79500,"vw":21.1632},{"c":21.11,"h":21.15,"l":21.11,"n":3,"o":21.15,"t":"2026-10-16T18:30:00Z","v":1835,"vw":21.131798},{"c":21.18,"h":21.18,"l":21.135,"n":11,"o":21.135,"t":"2026-10-16T18:35:00Z","v":2888,"vw":21.162226},{"c":21.295,"h":21.295,"l":21.1753,"n":14,"o":21.1753,"t":"2026-10-16T18:45:00Z","v":1019,"vw":21.229022},{"c":21.37,"h":21.43,"l":21.37,"n":9,"o":21.4,"t":"2026-10-16T18:55:00Z","v":592,"vw":21.404297},{"c":21.4,"h":21.4,"l":21.38,"n":14,"o":21.3999,"t":"2026-10-16T19:00:00Z","v":1660,"vw":21.39815},{"c":21.49,"h":21.49,"l":21.48,"n":6,"o":21.48,"t":"2026-10-16T19:05:00Z","v":593,"vw":21.483497},{"c":21.3213,"h":21.33,"l":21.3213,"n":5,"o":21.33,"t":"2026-10-16T19:10:00Z","v":1949,"vw":21.326271},{"c":21.16,"h":21.19,"l":21.125,"n":17,"o":21.18,"t":"2026-10-16T19:25:00Z","v":2793,"vw":21.162775},{"c":21.3299,"h":21.3299,"l":21.19,"n":17,"o":21.19,"t":"2026-10-16T19:30:00Z","v":5057,"vw":21.31303},{"c":21.33,"h":21.35,"l":21.32,"n":21,"o":21.35,"t":"2026-10-16T19:35:00Z","v":1190,"vw":21.336836},{"c":21.32,"h":21.32,"l":21.3,"n":14,"o":21.3,"t":"2026-10-16T19:40:00Z","v":1068,"vw":21.302094},{"c":21.38,"h":21.42,"l":21.38,"n":16,"o":21.3966,"t":"2026-10-16T19:45:00Z","v":1563,"vw":21.39867},{"c":21.3399,"h":21.35,"l":21.32,"n":26,"o":21.34,"t":"2026-10-16T19:50:00Z","v":900,"vw":21.338037},{"c":21.33,"h":21.3799,"l":21.32,"n":43,"o":21.349,"t":"2026-10-16T19:55:00Z","v":4764,"vw":21.336769},{"c":21.29,"h":21.29,"l":21.29,"n":1,"o":21.29,"t":"2026-10-16T20:00:00Z","v":635,"vw":21.29},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-10-16T20:25:00Z","v":199,"vw":21.31},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-10-16T20:40:00Z","v":250,"vw":21.35},{"c":21.4221,"h":21.4221,"l":21.35,"n":2,"o":21.35,"t":"2026-10-16T20:45:00Z","v":519,"vw":21.370838},{"c":21.3,"h":21.3,"l":21.28,"n":3,"o":21.28,"t":"2026-10-16T20:50:00Z","v":1969,"vw":21.295236},{"c":21.14,"h":21.14,"l":21.14,"n":3,"o":21.14,"t":"2026-10-19T09:10:00Z","v":294,"vw":21.14},{"c":21.22,"h":21.31,"l":21.22,"n":4,"o":21.31,"t":"2026-10-19T09:20:00Z","v":1686,"vw":21.297459},{"c":20.13,"h":20.13,"l":20.13,"n":1,"o":20.13,"t":"2026-10-19T12:10:00Z","v":175,"vw":20.13},{"c":20.13,"h":20.13,"l":20.13,"n":1,"o":20.13,"t":"2026-10-19T12:20:00Z","v":200,"vw":20.13},{"c":20.14,"h":20.14,"l":20.14,"n":1,"o":20.14,"t":"2026-10-19T12:40:00Z","v":1000,"vw":20.14},{"c":20.03,"h":20.05,"l":19.98,"n":48,"o":20,"t":"2026-10-19T13:30:00Z","v":5649,"vw":20.004647},{"c":20.255,"h":20.255,"l":20.11,"n":21,"o":20.22,"t":"2026-10-19T13:35:00Z","v":731,"vw":20.176},{"c":20.27,"h":20.32,"l":20.175,"n":23,"o":20.2,"t":"2026-10-19T13:40:00Z","v":2006,"vw":20.225227},{"c":20.26,"h":20.29,"l":20.21,"n":14,"o":20.265,"t":"2026-10-19T13:45:00Z","v":3261,"vw":20.277626},{"c":20.372,"h":20.372,"l":20.14,"n":19,"o":20.14,"t":"2026-10-19T13:50:00Z","v":2615,"vw":20.274543},{"c":20.58,"h":20.65,"l":20.41,"n":21,"o":20.412,"t":"2026-10-19T13:55:00Z","v":8272,"vw":20.484033},{"c":20.66,"h":20.6699,"l":20.6499,"n":5,"o":20.65,"t":"2026-10-19T14:00:00Z","v":1102,"vw":20.653582},{"c":20.59,"h":20.7653,"l":20.59,"n":5,"o":20.7653,"t":"2026-10-19T14:05:00Z","v":619,"vw":20.699925},{"c":20.39,"h":20.62,"l":20.39,"n":8,"o":20.56,"t":"2026-10-19T14:10:00Z","v":2446,"vw":20.527782},{"c":20.28,"h":20.35,"l":20.2501,"n":26,"o":20.3216,"t":"2026-10-19T14:15:00Z","v":3186,"vw":20.318651},{"c":20.26,"h":20.29,"l":20.23,"n":19,"o":20.25,"t":"2026-10-19T14:20:00Z","v":1540,"vw":20.247672},{"c":20.275,"h":20.275,"l":20.23,"n":18,"o":20.23,"t":"2026-10-19T14:25:00Z","v":2328,"vw":20.252243},{"c":20.52,"h":20.52,"l":20.3005,"n":31,"o":20.3005,"t":"2026-10-19T14:30:00Z","v":1508,"vw":20.427318},{"c":20.52,"h":20.58,"l":20.39,"n":18,"o":20.39,"t":"2026-10-19T14:35:00Z","v":2141,"vw":20.469566},{"c":20.45,"h":20.46,"l":20.45,"n":3,"o":20.46,"t":"2026-10-19T14:40:00Z","v":300,"vw":20.453333},{"c":20.36,"h":20.4,"l":20.24,"n":42,"o":20.38,"t":"2026-10-19T14:45:00Z","v":2524,"vw":20.342308},{"c":20.37,"h":20.37,"l":20.37,"n":13,"o":20.37,"t":"2026-10-19T14:50:00Z","v":918,"vw":20.37},{"c":20.3,"h":20.3,"l":20.3,"n":12,"o":20.3,"t":"2026-10-19T15:00:00Z","v":606,"vw":20.3},{"c":20.19,"h":20.2,"l":20.16,"n":18,"o":20.2,"t":"2026-10-19T15:05:00Z","v":2087,"vw":20.176111},{"c":20.13,"h":20.13,"l":20.13,"n":2,"o":20.13,"t":"2026-10-19T15:10:00Z","v":105,"vw":20.13},{"c":20.03,"h":20.18,"l":20.03,"n":32,"o":20.15,"t":"2026-10-19T15:15:00Z","v":2090,"vw":20.088143},{"c":19.91,"h":20.0251,"l":19.91,"n":28,"o":20.0251,"t":"2026-10-19T15:20:00Z","v":3139,"vw":19.958249},{"c":19.82,"h":19.82,"l":19.78,"n":18,"o":19.82,"t":"2026-10-19T15:35:00Z","v":2543,"vw":19.807573},{"c":19.83,"h":19.85,"l":19.8,"n":18,"o":19.84,"t":"2026-10-19T15:40:00Z","v":4840,"vw":19.839191},{"c":19.86,"h":19.86,"l":19.855,"n":7,"o":19.855,"t":"2026-10-19T15:45:00Z","v":418,"vw":19.858232},{"c":19.85,"h":19.86,"l":19.82,"n":15,"o":19.83,"t":"2026-10-19T15:50:00Z","v":1729,"vw":19.837189},{"c":19.94,"h":19.94,"l":19.88,"n":27,"o":19.92,"t":"2026-10-19T15:55:00Z","v":2023,"vw":19.913077},{"c":20.08,"h":20.15,"l":19.995,"n":24,"o":19.995,"t":"2026-10-19T16:00:00Z","v":2070,"vw":20.070298},{"c":20.12,"h":20.15,"l":20.08,"n":30,"o":20.08,"t":"2026-10-19T16:05:00Z","v":4991,"vw":20.131193},{"c":20.05,"h":20.12,"l":20.05,"n":11,"o":20.12,"t":"2026-10-19T16:10:00Z","v":919,"vw":20.084444},{"c":20.12,"h":20.12,"l":20.08,"n":11,"o":20.095,"t":"2026-10-19T16:15:00Z","v":913,"vw":20.086875},{"c":20.22,"h":20.22,"l":20.17,"n":15,"o":20.17,"t":"2026-10-19T16:20:00Z","v":2245,"vw":20.186727},{"c":20.19,"h":20.19,"l":20.19,"n":2,"o":20.19,"t":"2026-10-19T16:25:00Z","v":180,"vw":20.19},{"c":20.285,"h":20.285,"l":20.285,"n":3,"o":20.285,"t":"2026-10-19T16:30:00Z","v":168,"vw":20.285},{"c":20.27,"h":20.27,"l":20.27,"n":3,"o":20.27,"t":"2026-10-19T16:35:00Z","v":199,"vw":20.27},{"c":20.29,"h":20.29,"l":20.29,"n":3,"o":20.29,"t":"2026-10-19T16:45:00Z","v":210,"vw":20.29},{"c":20.425,"h":20.435,"l":20.39,"n":7,"o":20.39,"t":"2026-10-19T16:50:00Z","v":1065,"vw":20.41859},{"c":20.43,"h":20.43,"l":20.43,"n":1,"o":20.43,"t":"2026-10-19T17:00:00Z","v":200,"vw":20.43},{"c":20.505,"h":20.505,"l":20.46,"n":6,"o":20.46,"t":"2026-10-19T17:05:00Z","v":1171,"vw":20.471737},{"c":20.54,"h":20.56,"l":20.54,"n":4,"o":20.56,"t":"2026-10-19T17:10:00Z","v":1297,"vw":20.5425},{"c":20.53,"h":20.545,"l":20.53,"n":4,"o":20.545,"t":"2026-10-19T17:30:00Z","v":6513,"vw":20.533462},{"c":20.596,"h":20.596,"l":20.596,"n":1,"o":20.596,"t":"2026-10-19T17:35:00Z","v":500,"vw":20.596},{"c":20.6599,"h":20.6599,"l":20.59,"n":5,"o":20.6,"t":"2026-10-19T17:40:00Z","v":1108,"vw":20.62595},{"c":20.72,"h":20.72,"l":20.68,"n":8,"o":20.68,"t":"2026-10-19T17:45:00Z","v":840,"vw":20.685},{"c":20.73,"h":20.73,"l":20.73,"n":1,"o":20.73,"t":"2026-10-19T17:50:00Z","v":200,"vw":20.73},{"c":20.65,"h":20.7861,"l":20.65,"n":14,"o":20.75,"t":"2026-10-19T17:55:00Z","v":2892,"vw":20.723951},{"c":20.67,"h":20.725,"l":20.607,"n":7,"o":20.607,"t":"2026-10-19T18:00:00Z","v":1775,"vw":20.676477},{"c":20.625,"h":20.63,"l":20.625,"n":5,"o":20.63,"t":"2026-10-19T18:10:00Z","v":806,"vw":20.626429},{"c":20.63,"h":20.63,"l":20.63,"n":2,"o":20.63,"t":"2026-10-19T18:15:00Z","v":151,"vw":20.63},{"c":20.78,"h":20.87,"l":20.78,"n":9,"o":20.87,"t":"2026-10-19T18:35:00Z","v":2878,"vw":20.833368},{"c":20.7051,"h":20.7051,"l":20.7051,"n":2,"o":20.7051,"t":"2026-10-19T18:40:00Z","v":2013,"vw":20.7051},{"c":20.66,"h":20.66,"l":20.64,"n":6,"o":20.64,"t":"2026-10-19T18:45:00Z","v":504,"vw":20.646667},{"c":20.62,"h":20.67,"l":20.62,"n":9,"o":20.67,"t":"2026-10-19T19:00:00Z","v":1253,"vw":20.639346},{"c":20.64,"h":20.64,"l":20.64,"n":1,"o":20.64,"t":"2026-10-19T19:05:00Z","v":1000,"vw":20.64},{"c":20.67,"h":20.67,"l":20.67,"n":1,"o":20.67,"t":"2026-10-19T19:10:00Z","v":108,"vw":20.67},{"c":20.57,"h":20.64,"l":20.57,"n":22,"o":20.63,"t":"2026-10-19T19:15:00Z","v":6763,"vw":20.631414},{"c":20.42,"h":20.57,"l":20.42,"n":10,"o":20.57,"t":"2026-10-19T19:20:00Z","v":1441,"vw":20.5327},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-19T19:25:00Z","v":100,"vw":20.5},{"c":20.3901,"h":20.4115,"l":20.39,"n":6,"o":20.4115,"t":"2026-10-19T19:35:00Z","v":1464,"vw":20.404835},{"c":20.5301,"h":20.5301,"l":20.5301,"n":3,"o":20.5301,"t":"2026-10-19T19:45:00Z","v":5027,"vw":20.5301},{"c":20.68,"h":20.68,"l":20.56,"n":15,"o":20.56,"t":"2026-10-19T19:50:00Z","v":992,"vw":20.666667},{"c":20.74,"h":20.75,"l":20.66,"n":28,"o":20.66,"t":"2026-10-19T19:55:00Z","v":3033,"vw":20.702276},{"c":20.73,"h":20.73,"l":20.73,"n":4,"o":20.73,"t":"2026-10-19T20:00:00Z","v":974,"vw":20.73},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-10-19T23:25:00Z","v":100,"vw":20.05},{"c":21.47,"h":21.47,"l":21.47,"n":10,"o":21.47,"t":"2026-10-20T11:25:00Z","v":11243,"vw":21.47},{"c":21.47,"h":21.47,"l":21.47,"n":12,"o":21.47,"t":"2026-10-20T11:30:00Z","v":11243,"vw":21.47},{"c":21.48,"h":21.48,"l":21.48,"n":1,"o":21.48,"t":"2026-10-20T11:50:00Z","v":188,"vw":21.48},{"c":21.71,"h":21.71,"l":21.71,"n":2,"o":21.71,"t":"2026-10-20T12:40:00Z","v":124,"vw":21.71},{"c":21.6,"h":21.625,"l":21.31,"n":44,"o":21.36,"t":"2026-10-20T13:30:00Z","v":4579,"vw":21.457162},{"c":21.46,"h":21.69,"l":21.3441,"n":57,"o":21.69,"t":"2026-10-20T13:35:00Z","v":7542,"vw":21.482159},{"c":21.595,"h":21.74,"l":21.47,"n":79,"o":21.47,"t":"2026-10-20T13:40:00Z","v":8761,"vw":21.648262},{"c":21.4841,"h":21.79,"l":21.4841,"n":67,"o":21.79,"t":"2026-10-20T13:45:00Z","v":9750,"vw":21.642677},{"c":21.34,"h":21.55,"l":21.34,"n":13,"o":21.5027,"t":"2026-10-20T13:50:00Z","v":1308,"vw":21.477881},{"c":21,"h":21.36,"l":21,"n":40,"o":21.36,"t":"2026-10-20T13:55:00Z","v":15060,"vw":21.28112},{"c":21.01,"h":21.01,"l":20.94,"n":10,"o":20.94,"t":"2026-10-20T14:00:00Z","v":1527,"vw":20.994292},{"c":20.71,"h":20.86,"l":20.7,"n":25,"o":20.86,"t":"2026-10-20T14:05:00Z","v":1734,"vw":20.752349},{"c":20.78,"h":20.86,"l":20.78,"n":11,"o":20.86,"t":"2026-10-20T14:10:00Z","v":855,"vw":20.84},{"c":20.55,"h":20.65,"l":20.55,"n":6,"o":20.65,"t":"2026-10-20T14:15:00Z","v":1201,"vw":20.584167},{"c":20.34,"h":20.5344,"l":20.34,"n":13,"o":20.5344,"t":"2026-10-20T14:20:00Z","v":2376,"vw":20.438972},{"c":20.05,"h":20.2601,"l":20.05,"n":20,"o":20.2601,"t":"2026-10-20T14:25:00Z","v":3381,"vw":20.218111},{"c":19.9444,"h":20,"l":19.875,"n":20,"o":20,"t":"2026-10-20T14:30:00Z","v":3282,"vw":19.966096},{"c":20.18,"h":20.18,"l":20.18,"n":1,"o":20.18,"t":"2026-10-20T14:35:00Z","v":300,"vw":20.18},{"c":19.98,"h":19.98,"l":19.98,"n":2,"o":19.98,"t":"2026-10-20T14:40:00Z","v":133,"vw":19.98},{"c":20.04,"h":20.04,"l":19.9,"n":8,"o":19.97,"t":"2026-10-20T14:45:00Z","v":2734,"vw":19.956872},{"c":19.882,"h":19.89,"l":19.882,"n":6,"o":19.89,"t":"2026-10-20T14:50:00Z","v":930,"vw":19.888017},{"c":19.81,"h":19.8512,"l":19.81,"n":9,"o":19.8512,"t":"2026-10-20T14:55:00Z","v":4259,"vw":19.818716},{"c":19.96,"h":19.98,"l":19.96,"n":3,"o":19.98,"t":"2026-10-20T15:00:00Z","v":205,"vw":19.97},{"c":19.94,"h":19.94,"l":19.93,"n":4,"o":19.93,"t":"2026-10-20T15:05:00Z","v":342,"vw":19.936667},{"c":20.36,"h":20.36,"l":20.02,"n":70,"o":20.02,"t":"2026-10-20T15:10:00Z","v":8162,"vw":20.115934},{"c":20.2099,"h":20.29,"l":20.2099,"n":6,"o":20.29,"t":"2026-10-20T15:15:00Z","v":3272,"vw":20.278582},{"c":20.21,"h":20.21,"l":20.18,"n":17,"o":20.19,"t":"2026-10-20T15:20:00Z","v":997,"vw":20.196747},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-10-20T15:25:00Z","v":100,"vw":20.25},{"c":20.4,"h":20.43,"l":20.4,"n":13,"o":20.41,"t":"2026-10-20T15:30:00Z","v":2204,"vw":20.405},{"c":20.44,"h":20.44,"l":20.4,"n":10,"o":20.4,"t":"2026-10-20T15:35:00Z","v":749,"vw":20.418142},{"c":20.3032,"h":20.37,"l":20.3032,"n":7,"o":20.37,"t":"2026-10-20T15:40:00Z","v":2860,"vw":20.308891},{"c":20.29,"h":20.29,"l":20.27,"n":12,"o":20.27,"t":"2026-10-20T15:55:00Z","v":1705,"vw":20.279683},{"c":20.3,"h":20.3,"l":20.2,"n":10,"o":20.24,"t":"2026-10-20T16:00:00Z","v":1477,"vw":20.248561},{"c":20.225,"h":20.28,"l":20.225,"n":8,"o":20.28,"t":"2026-10-20T16:05:00Z","v":523,"vw":20.265934},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-20T16:10:00Z","v":250,"vw":20.3},{"c":20.41,"h":20.41,"l":20.36,"n":3,"o":20.36,"t":"2026-10-20T16:15:00Z","v":408,"vw":20.385},{"c":20.37,"h":20.37,"l":20.36,"n":40,"o":20.36,"t":"2026-10-20T16:25:00Z","v":4070,"vw":20.366067},{"c":20.16,"h":20.16,"l":20.16,"n":3,"o":20.16,"t":"2026-10-20T16:35:00Z","v":200,"vw":20.16},{"c":20.23,"h":20.23,"l":20.23,"n":38,"o":20.23,"t":"2026-10-20T16:40:00Z","v":1890,"vw":20.23},{"c":20.4,"h":20.4,"l":20.4,"n":7,"o":20.4,"t":"2026-10-20T16:50:00Z","v":1163,"vw":20.4},{"c":20.41,"h":20.42,"l":20.37,"n":19,"o":20.37,"t":"2026-10-20T17:00:00Z","v":2732,"vw":20.392556},{"c":20.41,"h":20.41,"l":20.41,"n":3,"o":20.41,"t":"2026-10-20T17:05:00Z","v":434,"vw":20.41},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-10-20T17:10:00Z","v":100,"vw":20.35},{"c":20.31,"h":20.31,"l":20.31,"n":8,"o":20.31,"t":"2026-10-20T17:15:00Z","v":541,"vw":20.31},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-10-20T17:25:00Z","v":100,"vw":20.31},{"c":20.26,"h":20.27,"l":20.26,"n":6,"o":20.27,"t":"2026-10-20T17:30:00Z","v":765,"vw":20.265961},{"c":20.285,"h":20.285,"l":20.285,"n":1,"o":20.285,"t":"2026-10-20T17:35:00Z","v":200,"vw":20.285},{"c":20.23,"h":20.23,"l":20.23,"n":3,"o":20.23,"t":"2026-10-20T17:40:00Z","v":450,"vw":20.23},{"c":20.23,"h":20.23,"l":20.23,"n":6,"o":20.23,"t":"2026-10-20T17:45:00Z","v":519,"vw":20.23},{"c":20.24,"h":20.24,"l":20.24,"n":2,"o":20.24,"t":"2026-10-20T18:05:00Z","v":107,"vw":20.24},{"c":20.25,"h":20.25,"l":20.23,"n":2,"o":20.23,"t":"2026-10-20T18:20:00Z","v":272,"vw":20.242647},{"c":20.23,"h":20.2592,"l":20.23,"n":4,"o":20.25,"t":"2026-10-20T18:25:00Z","v":949,"vw":20.248999},{"c":20.3,"h":20.32,"l":20.29,"n":4,"o":20.29,"t":"2026-10-20T18:35:00Z","v":896,"vw":20.299911},{"c":20.3835,"h":20.3835,"l":20.38,"n":3,"o":20.38,"t":"2026-10-20T18:40:00Z","v":400,"vw":20.38175},{"c":20.33,"h":20.3324,"l":20.33,"n":2,"o":20.3324,"t":"2026-10-20T18:45:00Z","v":350,"vw":20.331371},{"c":20.23,"h":20.2603,"l":20.23,"n":3,"o":20.2603,"t":"2026-10-20T18:50:00Z","v":628,"vw":20.251919},{"c":20.23,"h":20.23,"l":20.23,"n":1,"o":20.23,"t":"2026-10-20T18:55:00Z","v":100,"vw":20.23},{"c":20.1242,"h":20.14,"l":20.1242,"n":8,"o":20.14,"t":"2026-10-20T19:05:00Z","v":591,"vw":20.134026},{"c":20.2082,"h":20.2082,"l":20.13,"n":6,"o":20.13,"t":"2026-10-20T19:10:00Z","v":570,"vw":20.155353},{"c":20.225,"h":20.225,"l":20.225,"n":1,"o":20.225,"t":"2026-10-20T19:20:00Z","v":100,"vw":20.225},{"c":20.2201,"h":20.2201,"l":20.2201,"n":1,"o":20.2201,"t":"2026-10-20T19:25:00Z","v":100,"vw":20.2201},{"c":20.1818,"h":20.22,"l":20.1818,"n":5,"o":20.22,"t":"2026-10-20T19:30:00Z","v":394,"vw":20.202789},{"c":20.315,"h":20.315,"l":20.3,"n":5,"o":20.3,"t":"2026-10-20T19:35:00Z","v":857,"vw":20.306874},{"c":20.27,"h":20.3,"l":20.2655,"n":13,"o":20.3,"t":"2026-10-20T19:40:00Z","v":1549,"vw":20.278882},{"c":20.3,"h":20.3,"l":20.27,"n":5,"o":20.27,"t":"2026-10-20T19:45:00Z","v":749,"vw":20.278571},{"c":20.32,"h":20.32,"l":20.2977,"n":10,"o":20.32,"t":"2026-10-20T19:50:00Z","v":2768,"vw":20.305325},{"c":20.38,"h":20.41,"l":20.3401,"n":55,"o":20.3997,"t":"2026-10-20T19:55:00Z","v":8243,"vw":20.391244},{"c":19.82,"h":20.34,"l":19.82,"n":8,"o":20.34,"t":"2026-10-20T20:00:00Z","v":1423,"vw":19.979633},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-10-20T20:25:00Z","v":1500,"vw":19.97},{"c":20.01,"h":20.01,"l":20.01,"n":2,"o":20.01,"t":"2026-10-20T20:30:00Z","v":750,"vw":20.01},{"c":19.87,"h":19.87,"l":19.87,"n":2,"o":19.87,"t":"2026-10-20T20:50:00Z","v":150,"vw":19.87},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-20T20:55:00Z","v":121,"vw":19.68},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-20T22:00:00Z","v":100,"vw":20.01},{"c":19.41,"h":19.42,"l":19.41,"n":2,"o":19.42,"t":"2026-10-20T22:25:00Z","v":899,"vw":19.415551},{"c":19.41,"h":19.41,"l":19.41,"n":1,"o":19.41,"t":"2026-10-20T23:45:00Z","v":115,"vw":19.41},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-20T23:55:00Z","v":1000,"vw":19.6},{"c":19.41,"h":19.41,"l":19.41,"n":1,"o":19.41,"t":"2026-10-21T11:50:00Z","v":200,"vw":19.41},{"c":19.53,"h":19.53,"l":19.53,"n":1,"o":19.53,"t":"2026-10-21T11:55:00Z","v":100,"vw":19.53},{"c":19.39,"h":19.39,"l":19.39,"n":1,"o":19.39,"t":"2026-10-21T12:40:00Z","v":150,"vw":19.39},{"c":19.39,"h":19.39,"l":19.39,"n":1,"o":19.39,"t":"2026-10-21T13:00:00Z","v":100,"vw":19.39},{"c":19.26,"h":19.3,"l":19.26,"n":11,"o":19.3,"t":"2026-10-21T13:30:00Z","v":2546,"vw":19.276909},{"c":19.4,"h":19.54,"l":19.4,"n":47,"o":19.46,"t":"2026-10-21T13:35:00Z","v":7068,"vw":19.485431},{"c":19.63,"h":19.64,"l":19.49,"n":19,"o":19.5,"t":"2026-10-21T13:40:00Z","v":3139,"vw":19.589016},{"c":19.37,"h":19.45,"l":19.36,"n":17,"o":19.45,"t":"2026-10-21T13:45:00Z","v":3511,"vw":19.384084},{"c":19.46,"h":19.46,"l":19.42,"n":40,"o":19.45,"t":"2026-10-21T13:50:00Z","v":14800,"vw":19.457665},{"c":19.45,"h":19.47,"l":19.45,"n":6,"o":19.47,"t":"2026-10-21T13:55:00Z","v":781,"vw":19.464286},{"c":19.41,"h":19.54,"l":19.38,"n":35,"o":19.54,"t":"2026-10-21T14:00:00Z","v":4757,"vw":19.405987},{"c":19.595,"h":19.6,"l":19.52,"n":40,"o":19.52,"t":"2026-10-21T14:05:00Z","v":7458,"vw":19.56776},{"c":19.58,"h":19.65,"l":19.58,"n":55,"o":19.625,"t":"2026-10-21T14:10:00Z","v":4748,"vw":19.632769},{"c":19.62,"h":19.65,"l":19.61,"n":12,"o":19.62,"t":"2026-10-21T14:15:00Z","v":2161,"vw":19.625122},{"c":19.42,"h":19.61,"l":19.42,"n":24,"o":19.61,"t":"2026-10-21T14:20:00Z","v":5793,"vw":19.497135},{"c":19.37,"h":19.385,"l":19.37,"n":3,"o":19.385,"t":"2026-10-21T14:30:00Z","v":215,"vw":19.377317},{"c":19.51,"h":19.51,"l":19.51,"n":1,"o":19.51,"t":"2026-10-21T14:35:00Z","v":100,"vw":19.51},{"c":19.42,"h":19.42,"l":19.42,"n":3,"o":19.42,"t":"2026-10-21T14:45:00Z","v":122,"vw":19.42},{"c":19.405,"h":19.405,"l":19.29,"n":20,"o":19.315,"t":"2026-10-21T14:50:00Z","v":4656,"vw":19.356776},{"c":19.46,"h":19.46,"l":19.46,"n":2,"o":19.46,"t":"2026-10-21T14:55:00Z","v":600,"vw":19.46},{"c":19.4,"h":19.44,"l":19.4,"n":6,"o":19.44,"t":"2026-10-21T15:25:00Z","v":700,"vw":19.425},{"c":19.1501,"h":19.16,"l":19.142,"n":4,"o":19.16,"t":"2026-10-21T15:50:00Z","v":580,"vw":19.15244},{"c":19.1468,"h":19.1468,"l":19.1468,"n":1,"o":19.1468,"t":"2026-10-21T15:55:00Z","v":2216,"vw":19.1468},{"c":19.215,"h":19.215,"l":19.215,"n":1,"o":19.215,"t":"2026-10-21T16:00:00Z","v":5200,"vw":19.215},{"c":19.18,"h":19.2,"l":19.18,"n":6,"o":19.2,"t":"2026-10-21T16:10:00Z","v":1223,"vw":19.181783},{"c":18.9,"h":19.2402,"l":18.855,"n":92,"o":19.2402,"t":"2026-10-21T16:35:00Z","v":28032,"vw":19.075101},{"c":19.0366,"h":19.09,"l":18.89,"n":27,"o":18.89,"t":"2026-10-21T16:40:00Z","v":5778,"vw":18.98843},{"c":19.06,"h":19.08,"l":19.02,"n":9,"o":19.02,"t":"2026-10-21T16:45:00Z","v":837,"vw":19.052018},{"c":19,"h":19.05,"l":19,"n":8,"o":19.05,"t":"2026-10-21T16:50:00Z","v":1700,"vw":19.017726},{"c":19.035,"h":19.035,"l":19.035,"n":2,"o":19.035,"t":"2026-10-21T16:55:00Z","v":504,"vw":19.035},{"c":19.06,"h":19.07,"l":19.05,"n":16,"o":19.06,"t":"2026-10-21T17:00:00Z","v":3733,"vw":19.062031},{"c":19,"h":19,"l":19,"n":6,"o":19,"t":"2026-10-21T17:05:00Z","v":1263,"vw":19},{"c":18.9101,"h":18.925,"l":18.9101,"n":8,"o":18.92,"t":"2026-10-21T17:20:00Z","v":6597,"vw":18.912946},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-21T17:30:00Z","v":360,"vw":19},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-21T17:35:00Z","v":114,"vw":18.99},{"c":18.945,"h":18.97,"l":18.945,"n":3,"o":18.97,"t":"2026-10-21T17:40:00Z","v":210,"vw":18.9575},{"c":18.96,"h":18.97,"l":18.96,"n":6,"o":18.97,"t":"2026-10-21T17:45:00Z","v":2404,"vw":18.962667},{"c":18.955,"h":18.955,"l":18.955,"n":2,"o":18.955,"t":"2026-10-21T17:50:00Z","v":145,"vw":18.955},{"c":18.95,"h":18.96,"l":18.95,"n":4,"o":18.96,"t":"2026-10-21T18:05:00Z","v":12173,"vw":18.950083},{"c":18.95,"h":18.95,"l":18.95,"n":3,"o":18.95,"t":"2026-10-21T18:10:00Z","v":489,"vw":18.95},{"c":18.9,"h":18.925,"l":18.9,"n":5,"o":18.925,"t":"2026-10-21T18:15:00Z","v":800,"vw":18.914881},{"c":18.91,"h":18.91,"l":18.9,"n":5,"o":18.9,"t":"2026-10-21T18:20:00Z","v":653,"vw":18.901961},{"c":18.9,"h":18.9,"l":18.9,"n":3,"o":18.9,"t":"2026-10-21T18:40:00Z","v":235,"vw":18.9},{"c":18.98,"h":19.01,"l":18.9,"n":26,"o":18.9,"t":"2026-10-21T18:45:00Z","v":4306,"vw":18.922887},{"c":19.09,"h":19.09,"l":19.07,"n":14,"o":19.07,"t":"2026-10-21T18:50:00Z","v":1930,"vw":19.074},{"c":19.26,"h":19.26,"l":19.09,"n":9,"o":19.09,"t":"2026-10-21T18:55:00Z","v":1626,"vw":19.167143},{"c":19.35,"h":19.4,"l":19.32,"n":6,"o":19.32,"t":"2026-10-21T19:00:00Z","v":1218,"vw":19.355229},{"c":19.36,"h":19.3635,"l":19.32,"n":11,"o":19.3635,"t":"2026-10-21T19:05:00Z","v":2553,"vw":19.34994},{"c":19.54,"h":19.54,"l":19.54,"n":4,"o":19.54,"t":"2026-10-21T19:10:00Z","v":476,"vw":19.54},{"c":19.325,"h":19.325,"l":19.325,"n":3,"o":19.325,"t":"2026-10-21T19:15:00Z","v":438,"vw":19.325},{"c":19.12,"h":19.12,"l":19.12,"n":3,"o":19.12,"t":"2026-10-21T19:25:00Z","v":206,"vw":19.12},{"c":19.08,"h":19.1,"l":19.07,"n":6,"o":19.1,"t":"2026-10-21T19:30:00Z","v":1065,"vw":19.082844},{"c":19.07,"h":19.07,"l":19.07,"n":1,"o":19.07,"t":"2026-10-21T19:35:00Z","v":133,"vw":19.07},{"c":19.1102,"h":19.14,"l":19.1,"n":23,"o":19.1,"t":"2026-10-21T19:50:00Z","v":28762,"vw":19.129173},{"c":19.27,"h":19.27,"l":19.185,"n":42,"o":19.1887,"t":"2026-10-21T19:55:00Z","v":6190,"vw":19.235902},{"c":19.24,"h":19.24,"l":19.24,"n":5,"o":19.24,"t":"2026-10-21T20:00:00Z","v":188,"vw":19.24},{"c":19.36,"h":19.36,"l":19.36,"n":3,"o":19.36,"t":"2026-10-21T22:10:00Z","v":210,"vw":19.36},{"c":20.49,"h":20.49,"l":20.49,"n":1,"o":20.49,"t":"2026-10-21T23:10:00Z","v":100,"vw":20.49},{"c":20.48,"h":20.48,"l":20.48,"n":2,"o":20.48,"t":"2026-10-22T08:00:00Z","v":327,"vw":20.48},{"c":20.62,"h":20.62,"l":20.48,"n":4,"o":20.48,"t":"2026-10-22T09:00:00Z","v":770,"vw":20.552727},{"c":20.64,"h":20.64,"l":20.64,"n":2,"o":20.64,"t":"2026-10-22T09:05:00Z","v":400,"vw":20.64},{"c":20.99,"h":20.99,"l":20.99,"n":2,"o":20.99,"t":"2026-10-22T10:55:00Z","v":280,"vw":20.99},{"c":21.34,"h":21.34,"l":20.94,"n":2,"o":20.94,"t":"2026-10-22T11:35:00Z","v":400,"vw":21.24},{"c":20.86,"h":20.86,"l":20.86,"n":2,"o":20.86,"t":"2026-10-22T13:10:00Z","v":200,"vw":20.86},{"c":20.95,"h":20.95,"l":20.94,"n":3,"o":20.94,"t":"2026-10-22T13:20:00Z","v":760,"vw":20.945714},{"c":21.04,"h":21.1436,"l":20.92,"n":67,"o":20.92,"t":"2026-10-22T13:30:00Z","v":25490,"vw":21.021768},{"c":20.8601,"h":21.1025,"l":20.8601,"n":39,"o":21.06,"t":"2026-10-22T13:35:00Z","v":9716,"vw":20.959824},{"c":21,"h":21.06,"l":20.95,"n":11,"o":20.95,"t":"2026-10-22T13:40:00Z","v":2775,"vw":20.979857},{"c":20.99,"h":21.09,"l":20.96,"n":42,"o":21.08,"t":"2026-10-22T13:45:00Z","v":17865,"vw":21.06523},{"c":20.87,"h":21.045,"l":20.86,"n":20,"o":21.005,"t":"2026-10-22T13:50:00Z","v":8076,"vw":20.959122},{"c":20.6709,"h":20.6709,"l":20.6709,"n":7,"o":20.6709,"t":"2026-10-22T13:55:00Z","v":435,"vw":20.6709},{"c":20.56,"h":20.725,"l":20.56,"n":12,"o":20.725,"t":"2026-10-22T14:00:00Z","v":2836,"vw":20.600801},{"c":20.9,"h":20.9071,"l":20.75,"n":6,"o":20.75,"t":"2026-10-22T14:05:00Z","v":2231,"vw":20.878567},{"c":21.05,"h":21.12,"l":21.05,"n":13,"o":21.05,"t":"2026-10-22T14:15:00Z","v":2851,"vw":21.098588},{"c":21.32,"h":21.32,"l":21.13,"n":34,"o":21.13,"t":"2026-10-22T14:20:00Z","v":13963,"vw":21.234517},{"c":21.4648,"h":21.465,"l":21.365,"n":19,"o":21.3714,"t":"2026-10-22T14:25:00Z","v":4423,"vw":21.375373},{"c":21.65,"h":21.66,"l":21.59,"n":33,"o":21.65,"t":"2026-10-22T14:30:00Z","v":43442,"vw":21.64923},{"c":21.66,"h":21.68,"l":21.66,"n":25,"o":21.68,"t":"2026-10-22T14:35:00Z","v":2085,"vw":21.678771},{"c":21.5313,"h":21.54,"l":21.5001,"n":8,"o":21.535,"t":"2026-10-22T14:40:00Z","v":1968,"vw":21.515214},{"c":21.73,"h":21.755,"l":21.5401,"n":20,"o":21.55,"t":"2026-10-22T14:45:00Z","v":2484,"vw":21.642578},{"c":21.755,"h":21.76,"l":21.73,"n":8,"o":21.73,"t":"2026-10-22T14:50:00Z","v":467,"vw":21.75125},{"c":21.78,"h":21.78,"l":21.64,"n":15,"o":21.6401,"t":"2026-10-22T14:55:00Z","v":11245,"vw":21.649777},{"c":21.8232,"h":21.8232,"l":21.61,"n":8,"o":21.645,"t":"2026-10-22T15:00:00Z","v":2052,"vw":21.652123},{"c":21.88,"h":21.8951,"l":21.88,"n":3,"o":21.8951,"t":"2026-10-22T15:05:00Z","v":563,"vw":21.888383},{"c":22,"h":22,"l":21.8768,"n":27,"o":21.8768,"t":"2026-10-22T15:10:00Z","v":3651,"vw":21.933386},{"c":21.7296,"h":21.885,"l":21.72,"n":12,"o":21.885,"t":"2026-10-22T15:15:00Z","v":1223,"vw":21.746079},{"c":21.675,"h":21.675,"l":21.65,"n":5,"o":21.675,"t":"2026-10-22T15:20:00Z","v":1527,"vw":21.658466},{"c":21.8101,"h":21.8101,"l":21.7024,"n":7,"o":21.7395,"t":"2026-10-22T15:25:00Z","v":950,"vw":21.734336},{"c":21.895,"h":21.91,"l":21.895,"n":4,"o":21.905,"t":"2026-10-22T15:30:00Z","v":581,"vw":21.905},{"c":21.85,"h":21.85,"l":21.85,"n":2,"o":21.85,"t":"2026-10-22T15:35:00Z","v":160,"vw":21.85},{"c":21.88,"h":21.92,"l":21.8051,"n":50,"o":21.89,"t":"2026-10-22T15:40:00Z","v":25099,"vw":21.897564},{"c":21.9,"h":21.91,"l":21.884,"n":35,"o":21.884,"t":"2026-10-22T15:45:00Z","v":13589,"vw":21.902177},{"c":21.77,"h":21.81,"l":21.77,"n":7,"o":21.81,"t":"2026-10-22T15:50:00Z","v":957,"vw":21.799474},{"c":21.7,"h":21.7,"l":21.5841,"n":7,"o":21.595,"t":"2026-10-22T16:00:00Z","v":5683,"vw":21.598499},{"c":21.64,"h":21.64,"l":21.615,"n":4,"o":21.615,"t":"2026-10-22T16:10:00Z","v":350,"vw":21.628397},{"c":21.655,"h":21.655,"l":21.6101,"n":4,"o":21.6101,"t":"2026-10-22T16:15:00Z","v":286,"vw":21.62591},{"c":21.58,"h":21.61,"l":21.58,"n":9,"o":21.61,"t":"2026-10-22T16:20:00Z","v":5085,"vw":21.591204},{"c":21.66,"h":21.66,"l":21.64,"n":6,"o":21.64,"t":"2026-10-22T16:25:00Z","v":3374,"vw":21.640701},{"c":21.875,"h":21.875,"l":21.68,"n":10,"o":21.68,"t":"2026-10-22T16:30:00Z","v":702,"vw":21.770133},{"c":22.01,"h":22.01,"l":22.01,"n":4,"o":22.01,"t":"2026-10-22T16:40:00Z","v":231,"vw":22.01},{"c":22.29,"h":22.29,"l":22.22,"n":10,"o":22.22,"t":"2026-10-22T16:45:00Z","v":229,"vw":22.255},{"c":22.31,"h":22.31,"l":22.2951,"n":9,"o":22.2951,"t":"2026-10-22T16:50:00Z","v":997,"vw":22.303605},{"c":22.165,"h":22.205,"l":22.131,"n":10,"o":22.205,"t":"2026-10-22T16:55:00Z","v":9548,"vw":22.197362},{"c":22.332,"h":22.385,"l":22.332,"n":5,"o":22.385,"t":"2026-10-22T17:05:00Z","v":1321,"vw":22.372366},{"c":22.32,"h":22.4,"l":22.32,"n":8,"o":22.4,"t":"2026-10-22T17:10:00Z","v":710,"vw":22.345656},{"c":22.27,"h":22.27,"l":22.27,"n":6,"o":22.27,"t":"2026-10-22T17:15:00Z","v":1174,"vw":22.27},{"c":22.32,"h":22.32,"l":22.24,"n":3,"o":22.24,"t":"2026-10-22T17:20:00Z","v":388,"vw":22.283711},{"c":22.29,"h":22.29,"l":22.29,"n":1,"o":22.29,"t":"2026-10-22T17:25:00Z","v":125,"vw":22.29},{"c":22.231,"h":22.231,"l":22.231,"n":3,"o":22.231,"t":"2026-10-22T17:30:00Z","v":333,"vw":22.231},{"c":22.19,"h":22.1984,"l":22.19,"n":4,"o":22.1984,"t":"2026-10-22T17:35:00Z","v":611,"vw":22.195169},{"c":22.219,"h":22.245,"l":22.219,"n":4,"o":22.245,"t":"2026-10-22T17:40:00Z","v":480,"vw":22.239456},{"c":22.31,"h":22.31,"l":22.28,"n":2,"o":22.28,"t":"2026-10-22T17:45:00Z","v":239,"vw":22.292552},{"c":22.38,"h":22.38,"l":22.38,"n":3,"o":22.38,"t":"2026-10-22T17:50:00Z","v":301,"vw":22.38},{"c":22.39,"h":22.39,"l":22.39,"n":1,"o":22.39,"t":"2026-10-22T17:55:00Z","v":200,"vw":22.39},{"c":22.55,"h":22.55,"l":22.5,"n":21,"o":22.5,"t":"2026-10-22T18:00:00Z","v":3108,"vw":22.523891},{"c":22.42,"h":22.505,"l":22.42,"n":6,"o":22.505,"t":"2026-10-22T18:05:00Z","v":2310,"vw":22.43063},{"c":22.3715,"h":22.4298,"l":22.36,"n":10,"o":22.4298,"t":"2026-10-22T18:10:00Z","v":3135,"vw":22.375833},{"c":22.33,"h":22.33,"l":22.27,"n":11,"o":22.33,"t":"2026-10-22T18:20:00Z","v":4165,"vw":22.32122}],"history":[{"c":18.6,"h":18.89,"l":18.26,"n":1100,"o":18.36,"t":"2024-10-21T04:00:00Z","v":202926,"vw":18.710307},{"c":19.03,"h":19.25,"l":18.8402,"n":941,"o":18.98,"t":"2024-10-22T04:00:00Z","v":140869,"vw":19.099244},{"c":19.72,"h":20.178,"l":19.1,"n":923,"o":19.34,"t":"2024-10-23T04:00:00Z","v":105465,"vw":19.771114},{"c":19.31,"h":19.6384,"l":19.14,"n":854,"o":19.22,"t":"2024-10-24T04:00:00Z","v":108293,"vw":19.320761},{"c":19.11,"h":19.266,"l":18.43,"n":1588,"o":18.77,"t":"2024-10-25T04:00:00Z","v":241178,"vw":18.760338},{"c":18.74,"h":18.7876,"l":18.51,"n":487,"o":18.65,"t":"2024-10-28T04:00:00Z","v":65428,"vw":18.667043},{"c":18.38,"h":19.22,"l":18.26,"n":675,"o":19.15,"t":"2024-10-29T04:00:00Z","v":87370,"vw":18.518649},{"c":19.47,"h":19.5,"l":18.91,"n":972,"o":19.31,"t":"2024-10-30T04:00:00Z","v":135218,"vw":19.245638},{"c":20.99,"h":21.037,"l":19.93,"n":2017,"o":19.93,"t":"2024-10-31T04:00:00Z","v":210984,"vw":20.598741},{"c":20.64,"h":20.77,"l":20.06,"n":852,"o":20.7,"t":"2024-11-01T04:00:00Z","v":142682,"vw":20.494179},{"c":20.68,"h":20.9299,"l":20.09,"n":537,"o":20.68,"t":"2024-11-04T05:00:00Z","v":90862,"vw":20.455396},{"c":19.69,"h":20.71,"l":19.69,"n":817,"o":20.64,"t":"2024-11-05T05:00:00Z","v":127409,"vw":20.03011},{"c":17.98,"h":19,"l":17.94,"n":2335,"o":18.36,"t":"2024-11-06T05:00:00Z","v":316610,"vw":18.357537},{"c":17.35,"h":17.6918,"l":17.2303,"n":953,"o":17.69,"t":"2024-11-07T05:00:00Z","v":144696,"vw":17.412685},{"c":17.33,"h":17.61,"l":17.28,"n":764,"o":17.5,"t":"2024-11-08T05:00:00Z","v":100157,"vw":17.393239},{"c":17.21,"h":17.53,"l":17.1247,"n":970,"o":17.15,"t":"2024-11-11T05:00:00Z","v":168173,"vw":17.264022},{"c":17.93,"h":18.3,"l":17.4,"n":1324,"o":17.53,"t":"2024-11-12T05:00:00Z","v":203173,"vw":17.996618},{"c":18.16,"h":18.2045,"l":17.71,"n":476,"o":17.79,"t":"2024-11-13T05:00:00Z","v":64472,"vw":17.922038},{"c":18.67,"h":18.7,"l":18.08,"n":754,"o":18.14,"t":"2024-11-14T05:00:00Z","v":129816,"vw":18.457163},{"c":19.74,"h":19.84,"l":19.07,"n":2080,"o":19.09,"t":"2024-11-15T05:00:00Z","v":334183,"vw":19.535321},{"c":19.19,"h":19.75,"l":18.99,"n":932,"o":19.45,"t":"2024-11-18T05:00:00Z","v":105973,"vw":19.299464},{"c":18.7,"h":19.72,"l":18.65,"n":813,"o":19.72,"t":"2024-11-19T05:00:00Z","v":132679,"vw":19.055962},{"c":18.79,"h":19.37,"l":18.7,"n":807,"o":18.7,"t":"2024-11-20T05:00:00Z","v":123935,"vw":19.060767},{"c":17.58,"h":18.6161,"l":17.42,"n":1736,"o":18.27,"t":"2024-11-21T05:00:00Z","v":294765,"vw":17.82694},{"c":16.97,"h":17.56,"l":16.9501,"n":1065,"o":17.5,"t":"2024-11-22T05:00:00Z","v":189334,"vw":17.12913},{"c":16.03,"h":16.3116,"l":15.85,"n":1864,"o":16.22,"t":"2024-11-25T05:00:00Z","v":303104,"vw":16.064116},{"c":16.5,"h":16.62,"l":16.06,"n":937,"o":16.06,"t":"2024-11-26T05:00:00Z","v":167483,"vw":16.450282},{"c":16.99,"h":17.3156,"l":16.431,"n":768,"o":16.6,"t":"2024-11-27T05:00:00Z","v":205873,"vw":17.006818},{"c":16.7,"h":16.94,"l":16.56,"n":337,"o":16.94,"t":"2024-11-29T05:00:00Z","v":52981,"vw":16.692684},{"c":15.84,"h":16.43,"l":15.66,"n":1939,"o":16.43,"t":"2024-12-02T05:00:00Z","v":466722,"vw":15.937193},{"c":16.08,"h":16.2419,"l":15.83,"n":1196,"o":15.93,"t":"2024-12-03T05:00:00Z","v":205762,"vw":16.059511},{"c":15.74,"h":15.99,"l":15.7206,"n":656,"o":15.81,"t":"2024-12-04T05:00:00Z","v":109490,"vw":15.831612},{"c":16.36,"h":16.36,"l":15.74,"n":934,"o":15.8,"t":"2024-12-05T05:00:00Z","v":147924,"vw":16.169362},{"c":15.77,"h":16.07,"l":15.63,"n":769,"o":16.07,"t":"2024-12-06T05:00:00Z","v":130204,"vw":15.808648},{"c":15.83,"h":15.9,"l":15.27,"n":816,"o":15.45,"t":"2024-12-09T05:00:00Z","v":135244,"vw":15.636286},{"c":16.74,"h":16.81,"l":15.95,"n":830,"o":15.95,"t":"2024-12-10T05:00:00Z","v":141080,"vw":16.489257},{"c":16.19,"h":16.65,"l":16.0794,"n":670,"o":16.34,"t":"2024-12-11T05:00:00Z","v":101610,"vw":16.252135},{"c":16.57,"h":16.57,"l":16.23,"n":497,"o":16.44,"t":"2024-12-12T05:00:00Z","v":141771,"vw":16.441132},{"c":16.63,"h":16.97,"l":16.38,"n":858,"o":16.38,"t":"2024-12-13T05:00:00Z","v":208666,"vw":16.766616},{"c":16.44,"h":16.8,"l":16.23,"n":512,"o":16.76,"t":"2024-12-16T05:00:00Z","v":161667,"vw":16.410642},{"c":16.86,"h":16.9498,"l":16.44,"n":868,"o":16.7,"t":"2024-12-17T05:00:00Z","v":187545,"vw":16.813302},{"c":18.98,"h":19.1,"l":16.55,"n":2175,"o":16.69,"t":"2024-12-18T05:00:00Z","v":354574,"vw":18.107061},{"c":19.36,"h":19.46,"l":18.23,"n":1654,"o":18.45,"t":"2024-12-19T05:00:00Z","v":237101,"vw":19.083164},{"c":18.41,"h":19.78,"l":17.845,"n":1453,"o":19.78,"t":"2024-12-20T05:00:00Z","v":226247,"vw":18.596362},{"c":17.76,"h":18.54,"l":17.7526,"n":883,"o":18.25,"t":"2024-12-23T05:00:00Z","v":106358,"vw":18.115777},{"c":17.18,"h":17.8,"l":17.18,"n":485,"o":17.74,"t":"2024-12-24T05:00:00Z","v":80825,"vw":17.429606},{"c":17.23,"h":17.5178,"l":17.03,"n":841,"o":17.36,"t":"2024-12-26T05:00:00Z","v":119281,"vw":17.218913},{"c":17.95,"h":18.3199,"l":17.5,"n":1305,"o":17.67,"t":"2024-12-27T05:00:00Z","v":213900,"vw":17.980404},{"c":18.65,"h":19.34,"l":18.37,"n":1843,"o":18.75,"t":"2024-12-30T05:00:00Z","v":255337,"vw":18.826306},{"c":19.03,"h":19.24,"l":18.402,"n":1398,"o":18.59,"t":"2024-12-31T05:00:00Z","v":238505,"vw":18.87423},{"c":19.05,"h":19.4551,"l":18.26,"n":1452,"o":18.49,"t":"2025-01-02T05:00:00Z","v":324219,"vw":18.869092},{"c":17.74,"h":18.8199,"l":17.73,"n":1210,"o":18.67,"t":"2025-01-03T05:00:00Z","v":248376,"vw":18.193094},{"c":16.92,"h":17.0885,"l":16.36,"n":1562,"o":17.06,"t":"2025-01-06T05:00:00Z","v":259021,"vw":16.721451},{"c":17.61,"h":17.836,"l":16.65,"n":1403,"o":16.7,"t":"2025-01-07T05:00:00Z","v":291614,"vw":17.318676},{"c":18.02,"h":18.54,"l":17.85,"n":1788,"o":17.87,"t":"2025-01-08T05:00:00Z","v":345651,"vw":18.167365},{"c":18.78,"h":19.05,"l":18.35,"n":1298,"o":18.51,"t":"2025-01-10T05:00:00Z","v":283808,"vw":18.694721},{"c":18.97,"h":19.9,"l":18.97,"n":1168,"o":19.69,"t":"2025-01-13T05:00:00Z","v":252255,"vw":19.410678},{"c":18.49,"h":19.04,"l":18.17,"n":865,"o":18.48,"t":"2025-01-14T05:00:00Z","v":245594,"vw":18.669512},{"c":17.6,"h":17.68,"l":17.15,"n":936,"o":17.27,"t":"2025-01-15T05:00:00Z","v":221715,"vw":17.39079},{"c":17.42,"h":17.608,"l":16.99,"n":596,"o":17.19,"t":"2025-01-16T05:00:00Z","v":128891,"vw":17.213746},{"c":16.75,"h":16.91,"l":16.56,"n":879,"o":16.73,"t":"2025-01-17T05:00:00Z","v":119076,"vw":16.678844},{"c":15.97,"h":16.53,"l":15.83,"n":1642,"o":16.22,"t":"2025-01-21T05:00:00Z","v":309154,"vw":16.087777},{"c":15.45,"h":15.5,"l":15.185,"n":1197,"o":15.46,"t":"2025-01-22T05:00:00Z","v":325905,"vw":15.329251},{"c":15.3,"h":15.91,"l":15.3,"n":1009,"o":15.74,"t":"2025-01-23T05:00:00Z","v":169283,"vw":15.507235},{"c":15.69,"h":15.75,"l":15.25,"n":1079,"o":15.25,"t":"2025-01-24T05:00:00Z","v":244470,"vw":15.610899},{"c":17.69,"h":18.17,"l":16.97,"n":2252,"o":17.16,"t":"2025-01-27T05:00:00Z","v":792072,"vw":17.397645},{"c":17.26,"h":18.25,"l":17.18,"n":1028,"o":17.45,"t":"2025-01-28T05:00:00Z","v":378376,"vw":17.410212},{"c":17.46,"h":17.73,"l":17.07,"n":1108,"o":17.24,"t":"2025-01-29T05:00:00Z","v":158523,"vw":17.405278},{"c":16.68,"h":17.1,"l":16.45,"n":1639,"o":17,"t":"2025-01-30T05:00:00Z","v":250610,"vw":16.857588},{"c":17.22,"h":17.25,"l":16.1331,"n":1573,"o":16.66,"t":"2025-01-31T05:00:00Z","v":293639,"vw":16.790591},{"c":18.04,"h":18.8,"l":17.65,"n":2782,"o":18.51,"t":"2025-02-03T05:00:00Z","v":399140,"vw":18.131632},{"c":17.36,"h":17.71,"l":17.3,"n":988,"o":17.62,"t":"2025-02-04T05:00:00Z","v":151592,"vw":17.498424},{"c":17.08,"h":17.7,"l":16.9602,"n":597,"o":17.33,"t":"2025-02-05T05:00:00Z","v":93565,"vw":17.263332},{"c":16.88,"h":17.2657,"l":16.6675,"n":408,"o":17.02,"t":"2025-02-06T05:00:00Z","v":74974,"vw":16.963861},{"c":17.2,"h":17.315,"l":16.3137,"n":1181,"o":16.64,"t":"2025-02-07T05:00:00Z","v":205822,"vw":16.889409},{"c":16.45,"h":16.88,"l":16.45,"n":479,"o":16.72,"t":"2025-02-10T05:00:00Z","v":85321,"vw":16.678632},{"c":17.04,"h":17.17,"l":16.665,"n":602,"o":16.99,"t":"2025-02-11T05:00:00Z","v":101562,"vw":16.924428},{"c":17.1,"h":17.68,"l":17.01,"n":937,"o":17.58,"t":"2025-02-12T05:00:00Z","v":148073,"vw":17.347835},{"c":16.48,"h":17.05,"l":16.455,"n":1162,"o":16.91,"t":"2025-02-13T05:00:00Z","v":202837,"vw":16.677206},{"c":16.04,"h":16.4,"l":16.04,"n":674,"o":16.4,"t":"2025-02-14T05:00:00Z","v":143319,"vw":16.180623},{"c":15.19,"h":15.73,"l":15.19,"n":2010,"o":15.73,"t":"2025-02-18T05:00:00Z","v":393690,"vw":15.446724},{"c":15.19,"h":15.57,"l":14.71,"n":1653,"o":15.34,"t":"2025-02-19T05:00:00Z","v":215096,"vw":15.167361},{"c":15.68,"h":16.18,"l":15.3278,"n":1170,"o":15.36,"t":"2025-02-20T05:00:00Z","v":341322,"vw":15.951208},{"c":17.32,"h":17.47,"l":15.5,"n":2049,"o":15.51,"t":"2025-02-21T05:00:00Z","v":724102,"vw":16.987651},{"c":18.17,"h":18.51,"l":17.231,"n":2338,"o":17.25,"t":"2025-02-24T05:00:00Z","v":515688,"vw":17.922685},{"c":19.05,"h":19.5,"l":18.29,"n":1909,"o":18.3,"t":"2025-02-25T05:00:00Z","v":589308,"vw":19.008427},{"c":18.08,"h":18.43,"l":17.38,"n":1822,"o":18.23,"t":"2025-02-26T05:00:00Z","v":323282,"vw":17.966315},{"c":20.16,"h":20.18,"l":17.81,"n":2231,"o":17.86,"t":"2025-02-27T05:00:00Z","v":706311,"vw":19.576697},{"c":19.69,"h":20.89,"l":19.57,"n":1573,"o":20.44,"t":"2025-02-28T05:00:00Z","v":450672,"vw":20.071207},{"c":21.68,"h":22.17,"l":18.96,"n":1718,"o":19.09,"t":"2025-03-03T05:00:00Z","v":435218,"vw":20.687349},{"c":22.54,"h":24.1,"l":21.06,"n":2679,"o":22.45,"t":"2025-03-04T05:00:00Z","v":519890,"vw":23.048829},{"c":21.22,"h":22.89,"l":21.071,"n":1346,"o":22.2,"t":"2025-03-05T05:00:00Z","v":193240,"vw":21.852594},{"c":23.38,"h":23.665,"l":21.8217,"n":1496,"o":22.66,"t":"2025-03-06T05:00:00Z","v":348262,"vw":22.823452},{"c":22.73,"h":24.98,"l":22.49,"n":1896,"o":23.79,"t":"2025-03-07T05:00:00Z","v":342237,"vw":23.712445},{"c":25.41,"h":26.18,"l":23.9,"n":2330,"o":24.18,"t":"2025-03-10T04:00:00Z","v":420158,"vw":25.232742},{"c":25.57,"h":26.73,"l":24.41,"n":1873,"o":25.53,"t":"2025-03-11T04:00:00Z","v":237851,"vw":25.603537},{"c":24.37,"h":25.1762,"l":23.41,"n":1452,"o":23.98,"t":"2025-03-12T04:00:00Z","v":258435,"vw":24.117093},{"c":25.86,"h":26.2232,"l":24.2306,"n":1335,"o":24.38,"t":"2025-03-13T04:00:00Z","v":222051,"vw":25.28472},{"c":23.11,"h":24.54,"l":23.05,"n":1382,"o":24.54,"t":"2025-03-14T04:00:00Z","v":261877,"vw":23.738277},{"c":22.02,"h":23.12,"l":21.47,"n":1498,"o":23.1,"t":"2025-03-17T04:00:00Z","v":245072,"vw":22.165198},{"c":23.1,"h":23.34,"l":22.4741,"n":1153,"o":22.56,"t":"2025-03-18T04:00:00Z","v":179309,"vw":22.94949},{"c":21.99,"h":23.08,"l":21.15,"n":1074,"o":22.9,"t":"2025-03-19T04:00:00Z","v":154018,"vw":22.163893},{"c":22.42,"h":22.6215,"l":21.58,"n":637,"o":22.61,"t":"2025-03-20T04:00:00Z","v":108570,"vw":22.087926},{"c":22.47,"h":23.769,"l":22.37,"n":1263,"o":23.24,"t":"2025-03-21T04:00:00Z","v":200496,"vw":23.03518},{"c":20.59,"h":21.29,"l":20.36,"n":1039,"o":21.29,"t":"2025-03-24T04:00:00Z","v":169264,"vw":20.710825},{"c":20.45,"h":20.62,"l":20.03,"n":518,"o":20.22,"t":"2025-03-25T04:00:00Z","v":82092,"vw":20.456513},{"c":21.96,"h":22.284,"l":20.3901,"n":1029,"o":20.47,"t":"2025-03-26T04:00:00Z","v":150376,"vw":21.602249},{"c":22.97,"h":23.3,"l":22.14,"n":1557,"o":22.49,"t":"2025-03-27T04:00:00Z","v":200592,"vw":22.662707},{"c":24.96,"h":25.21,"l":23.1,"n":1562,"o":23.31,"t":"2025-03-28T04:00:00Z","v":283085,"vw":24.496429},{"c":25.29,"h":27.61,"l":25,"n":2440,"o":26.5,"t":"2025-03-31T04:00:00Z","v":404780,"vw":26.194397},{"c":24.75,"h":26.5199,"l":24.62,"n":1221,"o":25.45,"t":"2025-04-01T04:00:00Z","v":188381,"vw":25.429861},{"c":23.54,"h":26.29,"l":22.893,"n":1574,"o":26.29,"t":"2025-04-02T04:00:00Z","v":257974,"vw":24.095188},{"c":29.95,"h":29.95,"l":27.101,"n":3630,"o":27.41,"t":"2025-04-03T04:00:00Z","v":739917,"vw":28.368188},{"c":35.93,"h":37.86,"l":32.84,"n":5558,"o":33.41,"t":"2025-04-04T04:00:00Z","v":722974,"vw":35.086786},{"c":34.37,"h":41.69,"l":28.98,"n":8260,"o":40.09,"t":"2025-04-07T04:00:00Z","v":1103405,"vw":36.318008},{"c":37.01,"h":38.78,"l":29.33,"n":4957,"o":29.99,"t":"2025-04-08T04:00:00Z","v":779818,"vw":33.67705},{"c":21.36,"h":37.8297,"l":20.43,"n":6677,"o":37.37,"t":"2025-04-09T04:00:00Z","v":864849,"vw":28.374834},{"c":24.99,"h":26.7269,"l":23.12,"n":3599,"o":23.12,"t":"2025-04-10T04:00:00Z","v":562557,"vw":24.90428},{"c":23.97,"h":26.58,"l":23.6549,"n":2467,"o":25.51,"t":"2025-04-11T04:00:00Z","v":336487,"vw":24.871768},{"c":23.11,"h":24.03,"l":21.75,"n":1924,"o":21.93,"t":"2025-04-14T04:00:00Z","v":222866,"vw":22.785039},{"c":22.93,"h":23.18,"l":21.9645,"n":1245,"o":22.98,"t":"2025-04-15T04:00:00Z","v":112931,"vw":22.721919},{"c":24.61,"h":25.805,"l":23.45,"n":2216,"o":24.29,"t":"2025-04-16T04:00:00Z","v":278627,"vw":24.647903},{"c":24.37,"h":25.0889,"l":23.8413,"n":1899,"o":24.08,"t":"2025-04-17T04:00:00Z","v":216569,"vw":24.343},{"c":26.42,"h":27.36,"l":25.4729,"n":2837,"o":25.59,"t":"2025-04-21T04:00:00Z","v":481909,"vw":26.755431},{"c":24.04,"h":25.4599,"l":23.62,"n":2196,"o":25.2,"t":"2025-04-22T04:00:00Z","v":283502,"vw":24.469418},{"c":22.16,"h":22.27,"l":19.69,"n":4192,"o":21.075,"t":"2025-04-23T04:00:00Z","v":770624,"vw":20.833096},{"c":19.07,"h":21.45,"l":18.93,"n":3420,"o":21.45,"t":"2025-04-24T04:00:00Z","v":487886,"vw":19.570297},{"c":18.58,"h":19.345,"l":18.3578,"n":1803,"o":19.28,"t":"2025-04-25T04:00:00Z","v":288413,"vw":18.871366},{"c":18.51,"h":19.27,"l":17.975,"n":1851,"o":18.58,"t":"2025-04-28T04:00:00Z","v":293231,"vw":18.599559},{"c":18.42,"h":19,"l":18.19,"n":990,"o":18.75,"t":"2025-04-29T04:00:00Z","v":157658,"vw":18.47555},{"c":18.43,"h":20.2,"l":18.3,"n":2436,"o":19.79,"t":"2025-04-30T04:00:00Z","v":577893,"vw":19.441717},{"c":18,"h":18.01,"l":17.1,"n":1766,"o":17.65,"t":"2025-05-01T04:00:00Z","v":403539,"vw":17.63226},{"c":16.53,"h":17.09,"l":16.16,"n":2457,"o":17,"t":"2025-05-02T04:00:00Z","v":459045,"vw":16.534331},{"c":16.74,"h":17,"l":16.3137,"n":1231,"o":16.95,"t":"2025-05-05T04:00:00Z","v":215858,"vw":16.650152},{"c":17.26,"h":17.55,"l":16.7405,"n":1480,"o":17.45,"t":"2025-05-06T04:00:00Z","v":228175,"vw":17.193376},{"c":16.68,"h":17.51,"l":16.585,"n":944,"o":17.15,"t":"2025-05-07T04:00:00Z","v":150367,"vw":16.972314},{"c":15.84,"h":16.3496,"l":15.333,"n":1818,"o":16.18,"t":"2025-05-08T04:00:00Z","v":302784,"vw":15.79718},{"c":15.86,"h":16.11,"l":15.5,"n":1524,"o":15.59,"t":"2025-05-09T04:00:00Z","v":259423,"vw":15.934327},{"c":13.25,"h":13.75,"l":13.08,"n":3462,"o":13.59,"t":"2025-05-12T04:00:00Z","v":672638,"vw":13.316798},{"c":12.26,"h":13.1371,"l":12.12,"n":2388,"o":13.12,"t":"2025-05-13T04:00:00Z","v":515933,"vw":12.451348},{"c":12.2,"h":12.33,"l":11.93,"n":1646,"o":12.1,"t":"2025-05-14T04:00:00Z","v":273802,"vw":12.155625},{"c":12.34,"h":12.71,"l":12.1892,"n":1781,"o":12.46,"t":"2025-05-15T04:00:00Z","v":328893,"vw":12.410208},{"c":12.01,"h":12.42,"l":12,"n":1588,"o":12.23,"t":"2025-05-16T04:00:00Z","v":367875,"vw":12.13805},{"c":12.11,"h":12.7,"l":12.045,"n":1724,"o":12.64,"t":"2025-05-19T04:00:00Z","v":451480,"vw":12.270659},{"c":12.35,"h":12.5587,"l":12.18,"n":892,"o":12.24,"t":"2025-05-20T04:00:00Z","v":198146,"vw":12.327729},{"c":13.34,"h":13.44,"l":12.41,"n":2532,"o":12.68,"t":"2025-05-21T04:00:00Z","v":547063,"vw":13.066185},{"c":13.32,"h":13.62,"l":13.031,"n":2134,"o":13.42,"t":"2025-05-22T04:00:00Z","v":417967,"vw":13.338873},{"c":13.63,"h":14.22,"l":13.49,"n":1747,"o":14.17,"t":"2025-05-23T04:00:00Z","v":331867,"vw":13.81319},{"c":12.41,"h":13.23,"l":12.35,"n":1870,"o":12.92,"t":"2025-05-27T04:00:00Z","v":365697,"vw":12.637824},{"c":12.73,"h":12.7899,"l":12.3545,"n":1111,"o":12.39,"t":"2025-05-28T04:00:00Z","v":225440,"vw":12.57301},{"c":12.74,"h":12.94,"l":12.21,"n":1134,"o":12.22,"t":"2025-05-29T04:00:00Z","v":253433,"vw":12.681181},{"c":13.07,"h":13.55,"l":12.9,"n":1652,"o":12.9,"t":"2025-05-30T04:00:00Z","v":368298,"vw":13.161894},{"c":12.71,"h":13.35,"l":12.67,"n":1535,"o":13.045,"t":"2025-06-02T04:00:00Z","v":264188,"vw":12.92374},{"c":11.96,"h":12.7999,"l":11.9,"n":1908,"o":12.67,"t":"2025-06-03T04:00:00Z","v":427836,"vw":12.115871},{"c":11.88,"h":12.08,"l":11.69,"n":761,"o":11.82,"t":"2025-06-04T04:00:00Z","v":198426,"vw":11.818167},{"c":12.15,"h":12.36,"l":11.55,"n":1598,"o":11.82,"t":"2025-06-05T04:00:00Z","v":341397,"vw":11.945782},{"c":11.59,"h":11.7,"l":11.42,"n":1391,"o":11.65,"t":"2025-06-06T04:00:00Z","v":302799,"vw":11.569656},{"c":11.3,"h":11.38,"l":11.05,"n":1080,"o":11.38,"t":"2025-06-09T04:00:00Z","v":258560,"vw":11.181817},{"c":11,"h":11.303,"l":10.96,"n":954,"o":11.16,"t":"2025-06-10T04:00:00Z","v":201672,"vw":11.085506},{"c":11.12,"h":11.28,"l":10.77,"n":1573,"o":10.83,"t":"2025-06-11T04:00:00Z","v":343247,"vw":11.084982},{"c":11.15,"h":11.39,"l":11.01,"n":1088,"o":11.32,"t":"2025-06-12T04:00:00Z","v":252110,"vw":11.175296},{"c":11.79,"h":11.87,"l":11.37,"n":2577,"o":11.69,"t":"2025-06-13T04:00:00Z","v":605931,"vw":11.625933},{"c":10.93,"h":11.38,"l":10.84,"n":1644,"o":11.38,"t":"2025-06-16T04:00:00Z","v":459347,"vw":10.986327},{"c":11.27,"h":11.31,"l":10.8,"n":1080,"o":11.08,"t":"2025-06-17T04:00:00Z","v":273715,"vw":11.091213},{"c":11.12,"h":11.23,"l":10.86,"n":1200,"o":11.23,"t":"2025-06-18T04:00:00Z","v":192923,"vw":11.02929},{"c":11.18,"h":11.35,"l":10.8,"n":1796,"o":10.9,"t":"2025-06-20T04:00:00Z","v":416937,"vw":11.162208},{"c":10.89,"h":11.64,"l":10.8846,"n":1511,"o":11.17,"t":"2025-06-23T04:00:00Z","v":418848,"vw":11.14212},{"c":10.11,"h":10.42,"l":10.08,"n":2514,"o":10.42,"t":"2025-06-24T04:00:00Z","v":312065,"vw":10.207536},{"c":10.09,"h":10.21,"l":10,"n":982,"o":10.05,"t":"2025-06-25T04:00:00Z","v":199751,"vw":10.114035},{"c":9.63,"h":9.94,"l":9.6,"n":1288,"o":9.94,"t":"2025-06-26T04:00:00Z","v":264560,"vw":9.691165},{"c":9.55,"h":9.7498,"l":9.36,"n":1977,"o":9.56,"t":"2025-06-27T04:00:00Z","v":410602,"vw":9.545141},{"c":9.41,"h":9.49,"l":9.31,"n":1315,"o":9.31,"t":"2025-06-30T04:00:00Z","v":339219,"vw":9.389043},{"c":9.38,"h":9.72,"l":9.26,"n":1877,"o":9.59,"t":"2025-07-01T04:00:00Z","v":442564,"vw":9.418956},{"c":8.9,"h":9.4,"l":8.9,"n":2183,"o":9.33,"t":"2025-07-02T04:00:00Z","v":486407,"vw":9.055868},{"c":8.67,"h":8.84,"l":8.6,"n":1451,"o":8.84,"t":"2025-07-03T04:00:00Z","v":367281,"vw":8.663428},{"c":8.99,"h":9.14,"l":8.71,"n":1946,"o":8.83,"t":"2025-07-07T04:00:00Z","v":572629,"vw":8.942186},{"c":8.72,"h":8.92,"l":8.615,"n":3049,"o":8.84,"t":"2025-07-08T04:00:00Z","v":781977,"vw":8.724755},{"c":8.58,"h":8.77,"l":8.51,"n":1202,"o":8.62,"t":"2025-07-09T04:00:00Z","v":349410,"vw":8.61258},{"c":8.23,"h":8.47,"l":8.16,"n":2247,"o":8.47,"t":"2025-07-10T04:00:00Z","v":720877,"vw":8.269904},{"c":8.4,"h":8.49,"l":8.32,"n":1747,"o":8.42,"t":"2025-07-11T04:00:00Z","v":469199,"vw":8.410176},{"c":8.43,"h":8.625,"l":8.39,"n":1817,"o":8.5,"t":"2025-07-14T04:00:00Z","v":619146,"vw":8.505863},{"c":8.63,"h":8.63,"l":8.2,"n":1847,"o":8.23,"t":"2025-07-15T04:00:00Z","v":629473,"vw":8.48525},{"c":8.55,"h":9.05,"l":8.54,"n":2617,"o":8.56,"t":"2025-07-16T04:00:00Z","v":740774,"vw":8.782724},{"c":8.25,"h":8.53,"l":8.21,"n":2585,"o":8.5,"t":"2025-07-17T04:00:00Z","v":633464,"vw":8.310108},{"c":8.14,"h":8.23,"l":8.07,"n":1594,"o":8.11,"t":"2025-07-18T04:00:00Z","v":483950,"vw":8.146706},{"c":8.22,"h":8.23,"l":7.935,"n":2523,"o":8.01,"t":"2025-07-21T04:00:00Z","v":1113622,"vw":8.053061},{"c":8.2,"h":8.55,"l":8.16,"n":5423,"o":8.22,"t":"2025-07-22T04:00:00Z","v":2681998,"vw":8.326953},{"c":7.92,"h":8.095,"l":7.8904,"n":2687,"o":8.06,"t":"2025-07-23T04:00:00Z","v":612536,"vw":7.986724},{"c":8.02,"h":8.0578,"l":7.89,"n":1497,"o":7.92,"t":"2025-07-24T04:00:00Z","v":276916,"vw":7.981644},{"c":7.86,"h":8.045,"l":7.84,"n":1434,"o":8,"t":"2025-07-25T04:00:00Z","v":521548,"vw":7.902079},{"c":7.68,"h":7.7808,"l":7.67,"n":2132,"o":7.76,"t":"2025-07-28T04:00:00Z","v":757703,"vw":7.716716},{"c":7.85,"h":7.965,"l":7.58,"n":1757,"o":7.63,"t":"2025-07-29T04:00:00Z","v":616157,"vw":7.779433},{"c":7.75,"h":7.92,"l":7.575,"n":1667,"o":7.79,"t":"2025-07-30T04:00:00Z","v":426209,"vw":7.750801},{"c":8.07,"h":8.145,"l":7.68,"n":2804,"o":7.78,"t":"2025-07-31T04:00:00Z","v":838339,"vw":7.947687},{"c":8.53,"h":8.99,"l":8.37,"n":4763,"o":8.53,"t":"2025-08-01T04:00:00Z","v":1836712,"vw":8.646834},{"c":8.17,"h":8.36,"l":8.16,"n":1843,"o":8.3,"t":"2025-08-04T04:00:00Z","v":570385,"vw":8.234749},{"c":8.35,"h":8.6,"l":8,"n":2797,"o":8.04,"t":"2025-08-05T04:00:00Z","v":991160,"vw":8.338335},{"c":8.48,"h":8.64,"l":8.43,"n":1868,"o":8.43,"t":"2025-08-06T04:00:00Z","v":1056508,"vw":8.518939},{"c":8.49,"h":8.667,"l":8.15,"n":2325,"o":8.22,"t":"2025-08-07T04:00:00Z","v":741406,"vw":8.495257},{"c":8.4,"h":8.48,"l":8.3,"n":1318,"o":8.39,"t":"2025-08-08T04:00:00Z","v":514416,"vw":8.376636},{"c":8.46,"h":8.51,"l":8.2,"n":1308,"o":8.31,"t":"2025-08-11T04:00:00Z","v":469464,"vw":8.336578},{"c":7.74,"h":8.33,"l":7.72,"n":2480,"o":8.29,"t":"2025-08-12T04:00:00Z","v":1174356,"vw":7.899919},{"c":7.56,"h":7.795,"l":7.535,"n":1681,"o":7.59,"t":"2025-08-13T04:00:00Z","v":474955,"vw":7.659638},{"c":7.7,"h":7.85,"l":7.66,"n":1155,"o":7.79,"t":"2025-08-14T04:00:00Z","v":417696,"vw":7.772921},{"c":7.94,"h":7.97,"l":7.73,"n":1314,"o":7.73,"t":"2025-08-15T04:00:00Z","v":439579,"vw":7.903237},{"c":7.78,"h":7.97,"l":7.7608,"n":745,"o":7.97,"t":"2025-08-18T04:00:00Z","v":197916,"vw":7.821351},{"c":8.04,"h":8.105,"l":7.725,"n":1297,"o":7.78,"t":"2025-08-19T04:00:00Z","v":380036,"vw":7.952302},{"c":8.24,"h":8.625,"l":8.15,"n":4073,"o":8.15,"t":"2025-08-20T04:00:00Z","v":2589363,"vw":8.389827},{"c":8.35,"h":8.445,"l":8.26,"n":1611,"o":8.35,"t":"2025-08-21T04:00:00Z","v":715243,"vw":8.361218},{"c":7.55,"h":8.28,"l":7.46,"n":2730,"o":8.26,"t":"2025-08-22T04:00:00Z","v":1408138,"vw":7.544745},{"c":7.64,"h":7.675,"l":7.57,"n":769,"o":7.59,"t":"2025-08-25T04:00:00Z","v":230195,"vw":7.596786},{"c":7.5,"h":7.66,"l":7.48,"n":1069,"o":7.66,"t":"2025-08-26T04:00:00Z","v":243732,"vw":7.547761},{"c":7.37,"h":7.53,"l":7.34,"n":1017,"o":7.52,"t":"2025-08-27T04:00:00Z","v":208625,"vw":7.397561},{"c":7.22,"h":7.34,"l":7.2,"n":1665,"o":7.31,"t":"2025-08-28T04:00:00Z","v":402070,"vw":7.251995},{"c":7.54,"h":7.58,"l":7.31,"n":1717,"o":7.31,"t":"2025-08-29T04:00:00Z","v":444569,"vw":7.501992},{"c":7.77,"h":8.07,"l":7.755,"n":2941,"o":8,"t":"2025-09-02T04:00:00Z","v":1127224,"vw":7.91278},{"c":7.81,"h":7.96,"l":7.655,"n":1552,"o":7.75,"t":"2025-09-03T04:00:00Z","v":500920,"vw":7.839328},{"c":7.54,"h":7.88,"l":7.52,"n":1787,"o":7.78,"t":"2025-09-04T04:00:00Z","v":611222,"vw":7.664647},{"c":7.48,"h":7.74,"l":7.27,"n":2322,"o":7.38,"t":"2025-09-05T04:00:00Z","v":720364,"vw":7.540882},{"c":7.42,"h":7.535,"l":7.3508,"n":1338,"o":7.39,"t":"2025-09-08T04:00:00Z","v":443502,"vw":7.460602},{"c":7.44,"h":7.555,"l":7.41,"n":1093,"o":7.44,"t":"2025-09-09T04:00:00Z","v":303889,"vw":7.467231},{"c":7.28,"h":7.36,"l":7.16,"n":1401,"o":7.3,"t":"2025-09-10T04:00:00Z","v":433857,"vw":7.254036},{"c":6.94,"h":7.19,"l":6.88,"n":2129,"o":7.19,"t":"2025-09-11T04:00:00Z","v":636494,"vw":7.010314},{"c":7.03,"h":7.045,"l":6.9,"n":1101,"o":6.9,"t":"2025-09-12T04:00:00Z","v":399779,"vw":6.983695},{"c":6.84,"h":6.96,"l":6.765,"n":1053,"o":6.94,"t":"2025-09-15T04:00:00Z","v":331152,"vw":6.817689},{"c":6.87,"h":6.99,"l":6.795,"n":856,"o":6.8,"t":"2025-09-16T04:00:00Z","v":248888,"vw":6.905373},{"c":6.87,"h":7.12,"l":6.63,"n":2115,"o":6.89,"t":"2025-09-17T04:00:00Z","v":666843,"vw":6.851552},{"c":6.41,"h":6.64,"l":6.3522,"n":2354,"o":6.61,"t":"2025-09-18T04:00:00Z","v":743938,"vw":6.459328},{"c":6.44,"h":6.5765,"l":6.37,"n":2015,"o":6.37,"t":"2025-09-19T04:00:00Z","v":574059,"vw":6.452219},{"c":6.32,"h":6.495,"l":6.275,"n":1468,"o":6.48,"t":"2025-09-22T04:00:00Z","v":441427,"vw":6.343553},{"c":6.34,"h":6.375,"l":6.08,"n":2133,"o":6.23,"t":"2025-09-23T04:00:00Z","v":715572,"vw":6.22257},{"c":6.49,"h":6.54,"l":6.28,"n":1540,"o":6.3,"t":"2025-09-24T04:00:00Z","v":516657,"vw":6.420166},{"c":6.7,"h":6.9,"l":6.62,"n":2032,"o":6.7,"t":"2025-09-25T04:00:00Z","v":700789,"vw":6.741817},{"c":6.55,"h":6.72,"l":6.5104,"n":1938,"o":6.67,"t":"2025-09-26T04:00:00Z","v":611829,"vw":6.597179},{"c":6.51,"h":6.54,"l":6.33,"n":1413,"o":6.37,"t":"2025-09-29T04:00:00Z","v":474452,"vw":6.478687},{"c":6.49,"h":6.75,"l":6.46,"n":2471,"o":6.51,"t":"2025-09-30T04:00:00Z","v":817618,"vw":6.60047},{"c":6.23,"h":6.6,"l":6.2,"n":1736,"o":6.6,"t":"2025-10-01T04:00:00Z","v":816195,"vw":6.33606},{"c":6.08,"h":6.23,"l":6.05,"n":1803,"o":6.08,"t":"2025-10-02T04:00:00Z","v":705383,"vw":6.133965},{"c":6.13,"h":6.165,"l":5.92,"n":2187,"o":6.02,"t":"2025-10-03T04:00:00Z","v":835956,"vw":6.024494},{"c":5.92,"h":5.975,"l":5.81,"n":1505,"o":5.84,"t":"2025-10-06T04:00:00Z","v":719354,"vw":5.881967},{"c":6.21,"h":6.3,"l":5.83,"n":2251,"o":5.85,"t":"2025-10-07T04:00:00Z","v":1067033,"vw":6.134868},{"c":5.87,"h":6.16,"l":5.8615,"n":2176,"o":6.14,"t":"2025-10-08T04:00:00Z","v":898000,"vw":5.94814},{"c":5.96,"h":6.0592,"l":5.82,"n":1288,"o":5.85,"t":"2025-10-09T04:00:00Z","v":459456,"vw":5.959559},{"c":6.84,"h":6.85,"l":5.92,"n":5631,"o":5.95,"t":"2025-10-10T04:00:00Z","v":2897540,"vw":6.519047},{"c":6.2,"h":6.39,"l":6.13,"n":3749,"o":6.34,"t":"2025-10-13T04:00:00Z","v":2022226,"vw":6.233835},{"c":6.19,"h":6.6,"l":5.985,"n":3006,"o":6.52,"t":"2025-10-14T04:00:00Z","v":1424060,"vw":6.174983},{"c":5.96,"h":6.22,"l":5.84,"n":3219,"o":5.92,"t":"2025-10-15T04:00:00Z","v":1561220,"vw":5.973288},{"c":6.11,"h":6.22,"l":5.82,"n":3862,"o":5.87,"t":"2025-10-16T04:00:00Z","v":1690761,"vw":6.017436},{"c":6.14,"h":6.315,"l":6.04,"n":2128,"o":6.23,"t":"2025-10-17T04:00:00Z","v":908455,"vw":6.178462},{"c":5.89,"h":5.97,"l":5.81,"n":1713,"o":5.96,"t":"2025-10-20T04:00:00Z","v":839781,"vw":5.875454},{"c":5.82,"h":5.9705,"l":5.77,"n":1722,"o":5.9,"t":"2025-10-21T04:00:00Z","v":842760,"vw":5.829645},{"c":6.08,"h":6.2668,"l":5.81,"n":2934,"o":5.85,"t":"2025-10-22T04:00:00Z","v":1477522,"vw":6.083587},{"c":5.76,"h":6.07,"l":5.74,"n":3363,"o":6.06,"t":"2025-10-23T04:00:00Z","v":1389027,"vw":5.839961},{"c":5.59,"h":5.59,"l":5.48,"n":2262,"o":5.56,"t":"2025-10-24T04:00:00Z","v":965871,"vw":5.532155},{"c":5.41,"h":5.47,"l":5.345,"n":1707,"o":5.38,"t":"2025-10-27T04:00:00Z","v":1043431,"vw":5.413739},{"c":5.54,"h":5.56,"l":5.43,"n":1396,"o":5.43,"t":"2025-10-28T04:00:00Z","v":801752,"vw":5.504241},{"c":5.43,"h":5.52,"l":5.27,"n":2487,"o":5.43,"t":"2025-10-29T04:00:00Z","v":1270832,"vw":5.38435},{"c":5.62,"h":5.625,"l":5.4001,"n":2333,"o":5.56,"t":"2025-10-30T04:00:00Z","v":943455,"vw":5.488795},{"c":5.51,"h":5.6488,"l":5.4,"n":2156,"o":5.5,"t":"2025-10-31T04:00:00Z","v":1013750,"vw":5.535322},{"c":5.51,"h":5.6699,"l":5.43,"n":1372,"o":5.44,"t":"2025-11-03T05:00:00Z","v":535035,"vw":5.523893},{"c":6.01,"h":6.0398,"l":5.7529,"n":3063,"o":5.84,"t":"2025-11-04T05:00:00Z","v":1740011,"vw":5.897116},{"c":5.71,"h":6.02,"l":5.5701,"n":2667,"o":6.02,"t":"2025-11-05T05:00:00Z","v":1256810,"vw":5.72675},{"c":5.96,"h":6.0501,"l":5.62,"n":2968,"o":5.72,"t":"2025-11-06T05:00:00Z","v":2071289,"vw":5.920659},{"c":5.87,"h":6.3785,"l":5.87,"n":4835,"o":6.15,"t":"2025-11-07T05:00:00Z","v":3394015,"vw":6.043423},{"c":5.59,"h":5.8,"l":5.5035,"n":3014,"o":5.57,"t":"2025-11-10T05:00:00Z","v":1658338,"vw":5.659774},{"c":5.75,"h":5.7897,"l":5.645,"n":2065,"o":5.66,"t":"2025-11-11T05:00:00Z","v":1030789,"vw":5.717837},{"c":5.63,"h":5.675,"l":5.495,"n":1934,"o":5.63,"t":"2025-11-12T05:00:00Z","v":1030700,"vw":5.603243},{"c":6.13,"h":6.21,"l":5.69,"n":4569,"o":5.75,"t":"2025-11-13T05:00:00Z","v":2665604,"vw":6.022181},{"c":6.18,"h":6.54,"l":5.94,"n":4936,"o":6.49,"t":"2025-11-14T05:00:00Z","v":2558840,"vw":6.123239},{"c":6.58,"h":6.715,"l":6.09,"n":3892,"o":6.25,"t":"2025-11-17T05:00:00Z","v":1976765,"vw":6.421285},{"c":6.71,"h":6.93,"l":6.4915,"n":4791,"o":6.73,"t":"2025-11-18T05:00:00Z","v":2449905,"vw":6.695448},{"c":6.57,"h":6.7696,"l":6.38,"n":2638,"o":6.64,"t":"2025-11-19T05:00:00Z","v":912735,"vw":6.577095},{"c":7.25,"h":7.2799,"l":6.1119,"n":6790,"o":6.19,"t":"2025-11-20T05:00:00Z","v":3110159,"vw":6.828106},{"c":6.85,"h":7.495,"l":6.665,"n":8734,"o":7.12,"t":"2025-11-21T05:00:00Z","v":3925649,"vw":6.948953},{"c":6.43,"h":6.7464,"l":6.335,"n":2948,"o":6.69,"t":"2025-11-24T05:00:00Z","v":1544577,"vw":6.437118},{"c":6.14,"h":6.64,"l":6.1,"n":4921,"o":6.48,"t":"2025-11-25T05:00:00Z","v":2321392,"vw":6.256266},{"c":5.83,"h":6.04,"l":5.72,"n":2985,"o":6.03,"t":"2025-11-26T05:00:00Z","v":1817560,"vw":5.821066},{"c":5.65,"h":5.795,"l":5.6324,"n":1548,"o":5.75,"t":"2025-11-28T05:00:00Z","v":667372,"vw":5.674656},{"c":5.7,"h":5.88,"l":5.6,"n":2631,"o":5.84,"t":"2025-12-01T05:00:00Z","v":1190625,"vw":5.707086},{"c":5.53,"h":5.66,"l":5.4528,"n":3046,"o":5.59,"t":"2025-12-02T05:00:00Z","v":1171719,"vw":5.536241},{"c":5.22,"h":5.55,"l":5.22,"n":1998,"o":5.52,"t":"2025-12-03T05:00:00Z","v":540953,"vw":5.331163},{"c":5.17,"h":5.3,"l":5.13,"n":2212,"o":5.26,"t":"2025-12-04T05:00:00Z","v":1401144,"vw":5.194004},{"c":5.07,"h":5.16,"l":4.99,"n":2990,"o":5.16,"t":"2025-12-05T05:00:00Z","v":3656538,"vw":5.04306},{"c":5.03,"h":5.0987,"l":4.96,"n":2617,"o":5,"t":"2025-12-08T05:00:00Z","v":1906166,"vw":5.052277},{"c":4.98,"h":5.105,"l":4.89,"n":2541,"o":5.08,"t":"2025-12-09T05:00:00Z","v":2033092,"vw":4.943817},{"c":4.68,"h":4.98,"l":4.62,"n":4842,"o":4.98,"t":"2025-12-10T05:00:00Z","v":4926720,"vw":4.79099},{"c":4.62,"h":4.8599,"l":4.615,"n":3702,"o":4.78,"t":"2025-12-11T05:00:00Z","v":3539595,"vw":4.720369},{"c":4.95,"h":5,"l":4.6281,"n":3298,"o":4.63,"t":"2025-12-12T05:00:00Z","v":2571055,"vw":4.891895},{"c":5,"h":5.02,"l":4.82,"n":2672,"o":4.83,"t":"2025-12-15T05:00:00Z","v":1730818,"vw":4.96937},{"c":5.01,"h":5.1199,"l":4.91,"n":2613,"o":5.01,"t":"2025-12-16T05:00:00Z","v":1723051,"vw":5.039426},{"c":5.32,"h":5.33,"l":4.9,"n":3258,"o":4.97,"t":"2025-12-17T05:00:00Z","v":1179768,"vw":5.181463},{"c":5.11,"h":5.1501,"l":4.9201,"n":2397,"o":5.04,"t":"2025-12-18T05:00:00Z","v":951535,"vw":5.050559},{"c":4.875,"h":5.045,"l":4.8201,"n":2131,"o":5.03,"t":"2025-12-19T05:00:00Z","v":825830,"vw":4.870646},{"c":4.7,"h":4.77,"l":4.69,"n":1390,"o":4.73,"t":"2025-12-22T05:00:00Z","v":954471,"vw":4.716753},{"c":4.71,"h":4.775,"l":4.65,"n":1465,"o":4.69,"t":"2025-12-23T05:00:00Z","v":1223709,"vw":4.710575},{"c":4.68,"h":4.735,"l":4.655,"n":776,"o":4.73,"t":"2025-12-24T05:00:00Z","v":322262,"vw":4.683496},{"c":4.7,"h":4.735,"l":4.6651,"n":1100,"o":4.67,"t":"2025-12-26T05:00:00Z","v":613730,"vw":4.712061},{"c":4.8,"h":4.8472,"l":4.715,"n":1647,"o":4.79,"t":"2025-12-29T05:00:00Z","v":1417465,"vw":4.811151},{"c":4.88,"h":4.89,"l":4.7814,"n":1014,"o":4.79,"t":"2025-12-30T05:00:00Z","v":575500,"vw":4.836265},{"c":5.04,"h":5.05,"l":4.8701,"n":1572,"o":4.88,"t":"2025-12-31T05:00:00Z","v":1001929,"vw":4.976516},{"c":4.77,"h":4.93,"l":4.7412,"n":3444,"o":4.88,"t":"2026-01-02T05:00:00Z","v":3020920,"vw":4.82669},{"c":4.55,"h":4.66,"l":4.455,"n":4047,"o":4.66,"t":"2026-01-05T05:00:00Z","v":3870078,"vw":4.505322},{"c":4.23,"h":4.505,"l":4.22,"n":3004,"o":4.5,"t":"2026-01-06T05:00:00Z","v":2103529,"vw":4.345696},{"c":4.44,"h":4.4483,"l":4.2801,"n":1748,"o":4.29,"t":"2026-01-07T05:00:00Z","v":1653234,"vw":4.405715},{"c":4.48,"h":4.565,"l":4.4599,"n":2492,"o":4.49,"t":"2026-01-08T05:00:00Z","v":2348269,"vw":4.5071},{"c":4.3,"h":4.49,"l":4.27,"n":2641,"o":4.4,"t":"2026-01-09T05:00:00Z","v":2276870,"vw":4.342406},{"c":4.31,"h":4.4301,"l":4.2901,"n":1580,"o":4.42,"t":"2026-01-12T05:00:00Z","v":1316516,"vw":4.341827},{"c":4.31,"h":4.335,"l":4.2401,"n":1574,"o":4.29,"t":"2026-01-13T05:00:00Z","v":1593701,"vw":4.29602},{"c":4.38,"h":4.4899,"l":4.325,"n":2174,"o":4.34,"t":"2026-01-14T05:00:00Z","v":1831424,"vw":4.424106},{"c":4.27,"h":4.28,"l":4.1558,"n":1908,"o":4.25,"t":"2026-01-15T05:00:00Z","v":1903409,"vw":4.208164},{"c":4.34,"h":4.35,"l":4.22,"n":1321,"o":4.23,"t":"2026-01-16T05:00:00Z","v":1060168,"vw":4.307644},{"c":4.65,"h":4.699,"l":4.4325,"n":2009,"o":4.6,"t":"2026-01-20T05:00:00Z","v":1421739,"vw":4.575244},{"c":4.3,"h":4.53,"l":4.2101,"n":3705,"o":4.53,"t":"2026-01-21T05:00:00Z","v":4043310,"vw":4.361666},{"c":4.26,"h":4.2885,"l":4.13,"n":2004,"o":4.16,"t":"2026-01-22T05:00:00Z","v":2236441,"vw":4.224786},{"c":4.4,"h":4.4301,"l":4.32,"n":1545,"o":4.32,"t":"2026-01-23T05:00:00Z","v":1691134,"vw":4.378638},{"c":4.39,"h":4.4,"l":4.3128,"n":1180,"o":4.4,"t":"2026-01-26T05:00:00Z","v":1161721,"vw":4.370799},{"c":4.33,"h":4.37,"l":4.295,"n":920,"o":4.33,"t":"2026-01-27T05:00:00Z","v":825099,"vw":4.3229},{"c":4.24,"h":4.2699,"l":4.16,"n":2459,"o":4.25,"t":"2026-01-28T05:00:00Z","v":2331937,"vw":4.223253},{"c":4.2,"h":4.4658,"l":4.12,"n":3813,"o":4.17,"t":"2026-01-29T05:00:00Z","v":4623410,"vw":4.296715},{"c":4.51,"h":4.5699,"l":4.2415,"n":3075,"o":4.3,"t":"2026-01-30T05:00:00Z","v":2791364,"vw":4.436835},{"c":4.31,"h":4.54,"l":4.25,"n":2703,"o":4.54,"t":"2026-02-02T05:00:00Z","v":2043133,"vw":4.32302},{"c":4.45,"h":4.6399,"l":4.2,"n":3493,"o":4.24,"t":"2026-02-03T05:00:00Z","v":3150692,"vw":4.445913},{"c":4.57,"h":4.83,"l":4.38,"n":6964,"o":4.45,"t":"2026-02-04T05:00:00Z","v":4311775,"vw":4.62964},{"c":4.86,"h":4.98,"l":4.635,"n":6411,"o":4.73,"t":"2026-02-05T05:00:00Z","v":5092698,"vw":4.873793},{"c":4.2,"h":4.63,"l":4.19,"n":4325,"o":4.63,"t":"2026-02-06T05:00:00Z","v":4380518,"vw":4.404774},{"c":4.09,"h":4.2899,"l":4.03,"n":1966,"o":4.25,"t":"2026-02-09T05:00:00Z","v":1675489,"vw":4.103309},{"c":4.08,"h":4.1,"l":3.98,"n":1918,"o":4.09,"t":"2026-02-10T05:00:00Z","v":1094214,"vw":4.041077},{"c":4.05,"h":4.165,"l":3.89,"n":2906,"o":3.95,"t":"2026-02-11T05:00:00Z","v":1735435,"vw":4.053142},{"c":4.37,"h":4.42,"l":3.87,"n":4638,"o":4,"t":"2026-02-12T05:00:00Z","v":4762199,"vw":4.283075},{"c":4.24,"h":4.525,"l":4.17,"n":3921,"o":4.39,"t":"2026-02-13T05:00:00Z","v":3906373,"vw":4.248773},{"c":4.22,"h":4.3999,"l":4.157,"n":3370,"o":4.3,"t":"2026-02-17T05:00:00Z","v":3251654,"vw":4.24694},{"c":4.07,"h":4.22,"l":3.975,"n":4389,"o":4.18,"t":"2026-02-18T05:00:00Z","v":5293570,"vw":4.050074},{"c":4.19,"h":4.295,"l":4.171,"n":4646,"o":4.18,"t":"2026-02-19T05:00:00Z","v":7668397,"vw":4.234577},{"c":4.08,"h":4.26,"l":4,"n":6331,"o":4.26,"t":"2026-02-20T05:00:00Z","v":7902131,"vw":4.102338},{"c":4.44,"h":4.5199,"l":4.165,"n":5644,"o":4.19,"t":"2026-02-23T05:00:00Z","v":12488204,"vw":4.447215},{"c":4.17,"h":4.43,"l":4.125,"n":5732,"o":4.4,"t":"2026-02-24T05:00:00Z","v":11419584,"vw":4.188027},{"c":3.98,"h":4.0782,"l":3.94,"n":3057,"o":4.04,"t":"2026-02-25T05:00:00Z","v":5762392,"vw":4.022952},{"c":4,"h":4.18,"l":3.95,"n":5781,"o":4.02,"t":"2026-02-26T05:00:00Z","v":14040372,"vw":4.077377},{"c":4.17,"h":4.275,"l":4.1365,"n":4796,"o":4.17,"t":"2026-02-27T05:00:00Z","v":12425288,"vw":4.215782},{"c":4.21,"h":4.48,"l":4.17,"n":7548,"o":4.46,"t":"2026-03-02T05:00:00Z","v":16448643,"vw":4.239005},{"c":4.48,"h":4.82,"l":4.38,"n":13069,"o":4.6,"t":"2026-03-03T05:00:00Z","v":27563682,"vw":4.54356},{"c":4.23,"h":4.39,"l":4.175,"n":6223,"o":4.32,"t":"2026-03-04T05:00:00Z","v":10583727,"vw":4.221437},{"c":42.88,"h":44.5796,"l":40.9165,"n":1623,"o":42.55,"t":"2026-03-05T05:00:00Z","v":103765,"vw":43.069926},{"c":47.14,"h":47.14,"l":45.095,"n":1223,"o":45.69,"t":"2026-03-06T05:00:00Z","v":111693,"vw":46.312714},{"c":44.12,"h":50.33,"l":43.98,"n":1966,"o":48.94,"t":"2026-03-09T04:00:00Z","v":147931,"vw":47.276345},{"c":45.12,"h":45.62,"l":42.97,"n":1179,"o":44.23,"t":"2026-03-10T04:00:00Z","v":95340,"vw":44.300105},{"c":45.23,"h":46.16,"l":44.0301,"n":722,"o":44.79,"t":"2026-03-11T04:00:00Z","v":88114,"vw":45.449416},{"c":48.92,"h":48.92,"l":46.56,"n":1045,"o":46.68,"t":"2026-03-12T04:00:00Z","v":101737,"vw":47.808527},{"c":48.84,"h":49.2357,"l":46.28,"n":899,"o":47.56,"t":"2026-03-13T04:00:00Z","v":114264,"vw":48.318489},{"c":46.81,"h":47.1199,"l":45.5975,"n":886,"o":46.64,"t":"2026-03-16T04:00:00Z","v":101736,"vw":46.51973},{"c":44.96,"h":46,"l":44.202,"n":1040,"o":46,"t":"2026-03-17T04:00:00Z","v":97629,"vw":44.773553},{"c":46.38,"h":46.38,"l":44.42,"n":846,"o":45.81,"t":"2026-03-18T04:00:00Z","v":75181,"vw":45.439351},{"c":45.69,"h":48.895,"l":44.83,"n":1154,"o":48.55,"t":"2026-03-19T04:00:00Z","v":156788,"vw":46.871087},{"c":49.62,"h":50.7538,"l":46.43,"n":1334,"o":46.43,"t":"2026-03-20T04:00:00Z","v":146467,"vw":48.786627},{"c":46.57,"h":47,"l":43.7,"n":1734,"o":46.6,"t":"2026-03-23T04:00:00Z","v":173517,"vw":45.521077},{"c":45.63,"h":47.93,"l":45.01,"n":940,"o":47.51,"t":"2026-03-24T04:00:00Z","v":82228,"vw":46.256124},{"c":44.32,"h":45.4393,"l":42.85,"n":1011,"o":44,"t":"2026-03-25T04:00:00Z","v":84003,"vw":43.969376},{"c":48.08,"h":48.205,"l":45.1589,"n":1126,"o":46.32,"t":"2026-03-26T04:00:00Z","v":126063,"vw":46.996763},{"c":51.13,"h":51.63,"l":49.1,"n":1428,"o":49.35,"t":"2026-03-27T04:00:00Z","v":165440,"vw":50.654636},{"c":54.14,"h":55.11,"l":49.003,"n":1464,"o":49.53,"t":"2026-03-30T04:00:00Z","v":144437,"vw":52.653556},{"c":47.1,"h":52.19,"l":47.03,"n":1980,"o":52,"t":"2026-03-31T04:00:00Z","v":223176,"vw":49.199945},{"c":45.73,"h":46.245,"l":44.49,"n":1245,"o":45.9,"t":"2026-04-01T04:00:00Z","v":173796,"vw":45.38506},{"c":46.35,"h":49.9948,"l":45,"n":1623,"o":49.5,"t":"2026-04-02T04:00:00Z","v":208520,"vw":47.440456},{"c":45.44,"h":46.5524,"l":45.09,"n":636,"o":46,"t":"2026-04-06T04:00:00Z","v":82999,"vw":45.776224},{"c":45.23,"h":47.64,"l":45.23,"n":1199,"o":46.5,"t":"2026-04-07T04:00:00Z","v":162687,"vw":46.25947},{"c":40,"h":41.03,"l":38.05,"n":1378,"o":39.1,"t":"2026-04-08T04:00:00Z","v":174251,"vw":39.616375},{"c":40.26,"h":41.49,"l":39.81,"n":686,"o":40.49,"t":"2026-04-09T04:00:00Z","v":69913,"vw":40.58191},{"c":40.17,"h":40.5,"l":39.7,"n":663,"o":39.85,"t":"2026-04-10T04:00:00Z","v":84713,"vw":40.051135},{"c":37.36,"h":40.79,"l":37.36,"n":1787,"o":40.79,"t":"2026-04-13T04:00:00Z","v":152940,"vw":38.562771},{"c":35.56,"h":36.74,"l":35.49,"n":1105,"o":36.42,"t":"2026-04-14T04:00:00Z","v":99369,"vw":36.033104},{"c":34.66,"h":35.74,"l":34.59,"n":1330,"o":35.5,"t":"2026-04-15T04:00:00Z","v":116770,"vw":35.122},{"c":33.69,"h":34.705,"l":33.49,"n":2372,"o":34.26,"t":"2026-04-16T04:00:00Z","v":131287,"vw":33.953392},{"c":31.87,"h":32.407,"l":30.94,"n":2036,"o":32.15,"t":"2026-04-17T04:00:00Z","v":194334,"vw":31.645211},{"c":31.21,"h":32.24,"l":31.16,"n":1051,"o":32.24,"t":"2026-04-20T04:00:00Z","v":93358,"vw":31.651007},{"c":31.54,"h":31.7516,"l":30.1,"n":1701,"o":30.96,"t":"2026-04-21T04:00:00Z","v":156184,"vw":30.950766},{"c":30.49,"h":30.96,"l":30.12,"n":1238,"o":30.35,"t":"2026-04-22T04:00:00Z","v":125699,"vw":30.580979},{"c":31.28,"h":32.435,"l":30.33,"n":1471,"o":30.7,"t":"2026-04-23T04:00:00Z","v":137413,"vw":31.179791},{"c":29.83,"h":30.91,"l":29.67,"n":1948,"o":30.33,"t":"2026-04-24T04:00:00Z","v":197085,"vw":30.08912},{"c":30.19,"h":30.74,"l":29.62,"n":1484,"o":29.66,"t":"2026-04-27T04:00:00Z","v":129484,"vw":30.335212},{"c":32.08,"h":32.74,"l":31.1,"n":929,"o":31.3,"t":"2026-04-28T04:00:00Z","v":86343,"vw":31.989343},{"c":31.91,"h":32.43,"l":31.4,"n":582,"o":31.4,"t":"2026-04-29T04:00:00Z","v":61339,"vw":32.086428},{"c":29.84,"h":31.73,"l":29.76,"n":1013,"o":31.23,"t":"2026-04-30T04:00:00Z","v":97367,"vw":30.573162},{"c":29.36,"h":29.83,"l":29.0625,"n":1050,"o":29.64,"t":"2026-05-01T04:00:00Z","v":91650,"vw":29.385476},{"c":29.34,"h":29.8,"l":28.45,"n":912,"o":29.34,"t":"2026-05-04T04:00:00Z","v":70761,"vw":29.096983},{"c":27.8,"h":28.65,"l":27.6436,"n":1190,"o":28.46,"t":"2026-05-05T04:00:00Z","v":98659,"vw":28.012532},{"c":25.98,"h":27.315,"l":25.88,"n":1365,"o":26.71,"t":"2026-05-06T04:00:00Z","v":123941,"vw":26.615352},{"c":27.16,"h":27.455,"l":25.75,"n":1204,"o":25.78,"t":"2026-05-07T04:00:00Z","v":148950,"vw":26.853065},{"c":25.46,"h":26.635,"l":25.45,"n":973,"o":26.49,"t":"2026-05-08T04:00:00Z","v":119201,"vw":25.892048},{"c":25.09,"h":25.56,"l":24.94,"n":1166,"o":25.4,"t":"2026-05-11T04:00:00Z","v":88488,"vw":25.199348},{"c":26.177,"h":27.53,"l":25.9,"n":2337,"o":25.9,"t":"2026-05-12T04:00:00Z","v":198030,"vw":26.547675},{"c":26.22,"h":27.06,"l":25.76,"n":922,"o":25.76,"t":"2026-05-13T04:00:00Z","v":77276,"vw":26.447968},{"c":25.69,"h":26.3,"l":25.4,"n":1773,"o":26.25,"t":"2026-05-14T04:00:00Z","v":155117,"vw":25.838274},{"c":27.37,"h":27.75,"l":26.8,"n":970,"o":27.08,"t":"2026-05-15T04:00:00Z","v":101340,"vw":27.361855},{"c":28.9,"h":29.85,"l":27.08,"n":2972,"o":27.08,"t":"2026-05-18T04:00:00Z","v":458141,"vw":29.121711},{"c":30.21,"h":31.1579,"l":29.39,"n":1471,"o":30,"t":"2026-05-19T04:00:00Z","v":218264,"vw":30.135087},{"c":27.41,"h":30.05,"l":27.395,"n":1170,"o":29.41,"t":"2026-05-20T04:00:00Z","v":129274,"vw":28.086133},{"c":26.05,"h":27.92,"l":25.86,"n":1124,"o":27.92,"t":"2026-05-21T04:00:00Z","v":120326,"vw":26.767226},{"c":24.97,"h":25.555,"l":24.49,"n":1427,"o":25.4,"t":"2026-05-22T04:00:00Z","v":305915,"vw":24.900484},{"c":22.86,"h":23.81,"l":22.49,"n":1208,"o":23.72,"t":"2026-05-26T04:00:00Z","v":160232,"vw":23.004073},{"c":22.73,"h":23.2,"l":22.2,"n":619,"o":22.21,"t":"2026-05-27T04:00:00Z","v":67778,"vw":22.702015},{"c":21.99,"h":23.41,"l":21.69,"n":863,"o":22.97,"t":"2026-05-28T04:00:00Z","v":115359,"vw":22.258851},{"c":21.02,"h":21.7608,"l":20.96,"n":946,"o":21.28,"t":"2026-05-29T04:00:00Z","v":108458,"vw":21.270261},{"c":20.91,"h":21.8682,"l":20.53,"n":890,"o":21.48,"t":"2026-06-01T04:00:00Z","v":121921,"vw":21.119266},{"c":19.74,"h":20.61,"l":19.72,"n":972,"o":20.61,"t":"2026-06-02T04:00:00Z","v":75746,"vw":19.953589},{"c":20.23,"h":20.88,"l":19.95,"n":869,"o":19.99,"t":"2026-06-03T04:00:00Z","v":104779,"vw":20.369074},{"c":20.35,"h":21.34,"l":19.99,"n":664,"o":20.95,"t":"2026-06-04T04:00:00Z","v":97404,"vw":20.790719},{"c":24.03,"h":24.19,"l":21.49,"n":5029,"o":21.5,"t":"2026-06-05T04:00:00Z","v":671796,"vw":23.075581},{"c":22.47,"h":23.12,"l":21.795,"n":1516,"o":22.39,"t":"2026-06-08T04:00:00Z","v":245546,"vw":22.411843},{"c":23,"h":25.67,"l":20.76,"n":4020,"o":21.57,"t":"2026-06-09T04:00:00Z","v":621288,"vw":23.81394},{"c":25.4,"h":25.5,"l":22.67,"n":3258,"o":23.87,"t":"2026-06-10T04:00:00Z","v":543371,"vw":24.346803},{"c":21.79,"h":25.0759,"l":21.61,"n":3780,"o":24.49,"t":"2026-06-11T04:00:00Z","v":534811,"vw":23.710032},{"c":20.61,"h":21.72,"l":20.31,"n":1366,"o":21.27,"t":"2026-06-12T04:00:00Z","v":166523,"vw":20.75792},{"c":18.45,"h":18.655,"l":18.0001,"n":1414,"o":18.55,"t":"2026-06-15T04:00:00Z","v":205461,"vw":18.372518},{"c":19.28,"h":19.315,"l":17.83,"n":1515,"o":18.32,"t":"2026-06-16T04:00:00Z","v":187142,"vw":18.714597},{"c":19.63,"h":19.7077,"l":18.07,"n":1533,"o":18.83,"t":"2026-06-17T04:00:00Z","v":202878,"vw":18.82833},{"c":18.065,"h":18.35,"l":17.7,"n":1026,"o":18.14,"t":"2026-06-18T04:00:00Z","v":141088,"vw":18.018488},{"c":17.32,"h":17.77,"l":17.1201,"n":759,"o":17.59,"t":"2026-06-22T04:00:00Z","v":113043,"vw":17.433595},{"c":19.34,"h":19.6195,"l":18.615,"n":1505,"o":19.38,"t":"2026-06-23T04:00:00Z","v":292813,"vw":19.276811},{"c":19.09,"h":19.71,"l":18.39,"n":1132,"o":19.24,"t":"2026-06-24T04:00:00Z","v":126158,"vw":19.094048},{"c":17.81,"h":18.85,"l":17.28,"n":1952,"o":17.47,"t":"2026-06-25T04:00:00Z","v":355569,"vw":17.819937},{"c":19.245,"h":19.43,"l":18.6,"n":1246,"o":18.99,"t":"2026-06-26T04:00:00Z","v":166520,"vw":18.933073},{"c":18.23,"h":20.07,"l":18.21,"n":957,"o":18.92,"t":"2026-06-29T04:00:00Z","v":122144,"vw":18.783333},{"c":17.4,"h":18.28,"l":17.23,"n":673,"o":18.28,"t":"2026-06-30T04:00:00Z","v":98576,"vw":17.5022},{"c":18.43,"h":18.5099,"l":17.7528,"n":714,"o":18.12,"t":"2026-07-01T04:00:00Z","v":124273,"vw":18.171823},{"c":20.12,"h":20.78,"l":17.92,"n":1580,"o":18.15,"t":"2026-07-02T04:00:00Z","v":232118,"vw":19.578432},{"c":19.11,"h":19.535,"l":18.74,"n":857,"o":19.49,"t":"2026-07-06T04:00:00Z","v":97792,"vw":19.079701},{"c":20.9,"h":21.65,"l":20,"n":1149,"o":20,"t":"2026-07-07T04:00:00Z","v":189072,"vw":20.963314},{"c":21.04,"h":22.34,"l":20.87,"n":1249,"o":21.62,"t":"2026-07-08T04:00:00Z","v":170553,"vw":21.496035},{"c":19.21,"h":19.75,"l":18.6653,"n":1243,"o":19.75,"t":"2026-07-09T04:00:00Z","v":154177,"vw":18.976119},{"c":19.26,"h":19.89,"l":19,"n":829,"o":19.29,"t":"2026-07-10T04:00:00Z","v":148733,"vw":19.405998},{"c":20.72,"h":21,"l":19.7894,"n":1089,"o":20,"t":"2026-07-13T04:00:00Z","v":191617,"vw":20.545567},{"c":19.86,"h":20.01,"l":19.36,"n":1868,"o":19.7,"t":"2026-07-14T04:00:00Z","v":230100,"vw":19.761095},{"c":20.39,"h":21.325,"l":19.36,"n":1048,"o":19.46,"t":"2026-07-15T04:00:00Z","v":130537,"vw":20.4533},{"c":22.04,"h":22.2699,"l":20.99,"n":1380,"o":21.12,"t":"2026-07-16T04:00:00Z","v":174047,"vw":21.732516},{"c":22.9,"h":24.19,"l":21.89,"n":2462,"o":23.71,"t":"2026-07-17T04:00:00Z","v":467536,"vw":22.917171},{"c":23.03,"h":23.09,"l":21.91,"n":1332,"o":22.1,"t":"2026-07-20T04:00:00Z","v":163040,"vw":22.410083},{"c":20.79,"h":21.65,"l":20.62,"n":1294,"o":21.54,"t":"2026-07-21T04:00:00Z","v":168495,"vw":21.143674},{"c":20.98,"h":21.58,"l":20.4801,"n":749,"o":21.58,"t":"2026-07-22T04:00:00Z","v":156831,"vw":20.822062},{"c":21.71,"h":22.0569,"l":20.9,"n":2274,"o":21.9,"t":"2026-07-23T04:00:00Z","v":304469,"vw":21.452839},{"c":22.65,"h":22.91,"l":21.7,"n":2446,"o":21.74,"t":"2026-07-24T04:00:00Z","v":337637,"vw":22.407211},{"c":22.52,"h":23.87,"l":21.35,"n":2465,"o":21.79,"t":"2026-07-27T04:00:00Z","v":397346,"vw":23.147226},{"c":23.62,"h":25.18,"l":23.53,"n":2726,"o":23.85,"t":"2026-07-28T04:00:00Z","v":537942,"vw":24.492155},{"c":26.04,"h":26.04,"l":23.67,"n":2215,"o":24.07,"t":"2026-07-29T04:00:00Z","v":401071,"vw":25.352739},{"c":22.75,"h":24.42,"l":22.75,"n":2560,"o":23.88,"t":"2026-07-30T04:00:00Z","v":396858,"vw":23.30921},{"c":22.86,"h":23.55,"l":21.22,"n":1856,"o":21.71,"t":"2026-07-31T04:00:00Z","v":218794,"vw":22.764689},{"c":21.165,"h":23.2274,"l":21.0637,"n":1192,"o":22.82,"t":"2026-08-03T04:00:00Z","v":134137,"vw":21.686725},{"c":18.64,"h":19.765,"l":18.41,"n":1816,"o":19.69,"t":"2026-08-04T04:00:00Z","v":233621,"vw":19.015003},{"c":19,"h":19,"l":17.88,"n":1489,"o":18.51,"t":"2026-08-05T04:00:00Z","v":173097,"vw":18.519083},{"c":19.97,"h":20.17,"l":18.92,"n":1338,"o":19.83,"t":"2026-08-06T04:00:00Z","v":177927,"vw":19.41932},{"c":19.02,"h":19.79,"l":18.87,"n":1218,"o":19.09,"t":"2026-08-07T04:00:00Z","v":176518,"vw":19.17533},{"c":19.535,"h":19.555,"l":19.01,"n":474,"o":19.01,"t":"2026-08-10T04:00:00Z","v":50620,"vw":19.280391},{"c":19.23,"h":19.4,"l":18.92,"n":428,"o":19.29,"t":"2026-08-11T04:00:00Z","v":38842,"vw":19.228982},{"c":18.27,"h":18.63,"l":17.9199,"n":945,"o":18.04,"t":"2026-08-12T04:00:00Z","v":135555,"vw":18.251596},{"c":17.79,"h":18.05,"l":17.41,"n":1027,"o":18.05,"t":"2026-08-13T04:00:00Z","v":112783,"vw":17.6519},{"c":17.67,"h":17.919,"l":17.39,"n":829,"o":17.68,"t":"2026-08-14T04:00:00Z","v":112302,"vw":17.767568},{"c":17.72,"h":17.72,"l":17.32,"n":897,"o":17.54,"t":"2026-08-17T04:00:00Z","v":164561,"vw":17.521476},{"c":19.57,"h":19.57,"l":18.53,"n":2213,"o":18.79,"t":"2026-08-18T04:00:00Z","v":296470,"vw":19.179274},{"c":18.64,"h":19.23,"l":18.21,"n":1243,"o":18.4,"t":"2026-08-19T04:00:00Z","v":163737,"vw":18.788717},{"c":19.51,"h":19.6699,"l":19.036,"n":1994,"o":19.23,"t":"2026-08-20T04:00:00Z","v":398387,"vw":19.425272},{"c":18.61,"h":18.91,"l":18.5548,"n":754,"o":18.81,"t":"2026-08-21T04:00:00Z","v":91181,"vw":18.696925},{"c":19.73,"h":20.1997,"l":19.17,"n":727,"o":19.17,"t":"2026-08-24T04:00:00Z","v":139774,"vw":19.785152},{"c":18.75,"h":19.29,"l":18.75,"n":598,"o":18.94,"t":"2026-08-25T04:00:00Z","v":95403,"vw":18.964695},{"c":18.48,"h":18.83,"l":18.4,"n":543,"o":18.83,"t":"2026-08-26T04:00:00Z","v":90302,"vw":18.518715},{"c":18.31,"h":18.53,"l":17.85,"n":631,"o":18,"t":"2026-08-27T04:00:00Z","v":82348,"vw":18.334637},{"c":19.56,"h":19.58,"l":18.28,"n":1658,"o":18.28,"t":"2026-08-28T04:00:00Z","v":186625,"vw":19.319774},{"c":19.44,"h":19.81,"l":19.4153,"n":535,"o":19.63,"t":"2026-08-31T04:00:00Z","v":103554,"vw":19.652022},{"c":20.7,"h":21.0199,"l":20.1816,"n":1096,"o":20.38,"t":"2026-09-01T04:00:00Z","v":384379,"vw":20.724028},{"c":20.24,"h":20.8849,"l":20.155,"n":433,"o":20.7,"t":"2026-09-02T04:00:00Z","v":60464,"vw":20.493759},{"c":19.58,"h":20.65,"l":19.47,"n":710,"o":20.1,"t":"2026-09-03T04:00:00Z","v":143565,"vw":19.667869},{"c":18.57,"h":19.38,"l":18.57,"n":564,"o":19.38,"t":"2026-09-04T04:00:00Z","v":103737,"vw":18.792624},{"c":18.19,"h":18.36,"l":17.69,"n":1201,"o":18.17,"t":"2026-09-08T04:00:00Z","v":285966,"vw":17.84001},{"c":18.69,"h":18.71,"l":18.06,"n":591,"o":18.34,"t":"2026-09-09T04:00:00Z","v":111770,"vw":18.417505},{"c":19.96,"h":19.96,"l":19.239,"n":1239,"o":19.72,"t":"2026-09-10T04:00:00Z","v":624126,"vw":19.647026},{"c":18.61,"h":19.16,"l":18.36,"n":870,"o":18.935,"t":"2026-09-11T04:00:00Z","v":215451,"vw":18.579663},{"c":20.54,"h":20.8,"l":20.145,"n":1492,"o":20.56,"t":"2026-09-14T04:00:00Z","v":385521,"vw":20.449675},{"c":21.03,"h":21.175,"l":20.23,"n":648,"o":20.23,"t":"2026-09-15T04:00:00Z","v":141652,"vw":20.874953},{"c":20.94,"h":21.74,"l":19.97,"n":1363,"o":20.38,"t":"2026-09-16T04:00:00Z","v":569872,"vw":20.413623},{"c":19.49,"h":19.585,"l":19.04,"n":1328,"o":19.2,"t":"2026-09-17T04:00:00Z","v":250511,"vw":19.406986},{"c":18.72,"h":19.4699,"l":18.72,"n":596,"o":19.16,"t":"2026-09-18T04:00:00Z","v":80918,"vw":19.165624},{"c":17.21,"h":18.07,"l":17,"n":1562,"o":17.655,"t":"2026-09-21T04:00:00Z","v":322698,"vw":17.354084},{"c":16.31,"h":17,"l":16.23,"n":1062,"o":17,"t":"2026-09-22T04:00:00Z","v":139354,"vw":16.455024},{"c":16.84,"h":17.05,"l":16.4205,"n":1080,"o":16.49,"t":"2026-09-23T04:00:00Z","v":345923,"vw":16.840573},{"c":17.06,"h":17.52,"l":16.74,"n":910,"o":17.19,"t":"2026-09-24T04:00:00Z","v":137902,"vw":17.216718},{"c":16.37,"h":16.86,"l":16.2,"n":1481,"o":16.54,"t":"2026-09-25T04:00:00Z","v":201357,"vw":16.502451},{"c":17.29,"h":17.78,"l":16.835,"n":937,"o":16.91,"t":"2026-09-28T04:00:00Z","v":136612,"vw":17.307326},{"c":16.75,"h":17.1276,"l":16.5005,"n":1268,"o":16.53,"t":"2026-09-29T04:00:00Z","v":200609,"vw":16.851792},{"c":17.15,"h":17.22,"l":16.5811,"n":844,"o":16.66,"t":"2026-09-30T04:00:00Z","v":132824,"vw":17.041699},{"c":16.43,"h":17.41,"l":16.24,"n":971,"o":17.18,"t":"2026-10-01T04:00:00Z","v":128198,"vw":16.789352},{"c":15.81,"h":16.01,"l":15.605,"n":1404,"o":15.85,"t":"2026-10-02T04:00:00Z","v":282125,"vw":15.776935},{"c":15.61,"h":15.95,"l":15.49,"n":989,"o":15.7,"t":"2026-10-05T04:00:00Z","v":107118,"vw":15.590405},{"c":15.22,"h":15.32,"l":15,"n":668,"o":15.29,"t":"2026-10-06T04:00:00Z","v":77034,"vw":15.146871},{"c":15.73,"h":16.1799,"l":15.6609,"n":666,"o":16.04,"t":"2026-10-07T04:00:00Z","v":136424,"vw":15.99502},{"c":16.69,"h":17.14,"l":16.025,"n":790,"o":16.27,"t":"2026-10-08T04:00:00Z","v":158554,"vw":16.426354},{"c":16.03,"h":16.66,"l":15.99,"n":629,"o":16.13,"t":"2026-10-09T04:00:00Z","v":163308,"vw":16.160218},{"c":17,"h":17.12,"l":16.26,"n":458,"o":16.26,"t":"2026-10-12T04:00:00Z","v":111894,"vw":16.871916},{"c":17.22,"h":18.0394,"l":17.22,"n":754,"o":17.75,"t":"2026-10-13T04:00:00Z","v":160116,"vw":17.62861},{"c":19.36,"h":19.5799,"l":18.04,"n":1355,"o":18.18,"t":"2026-10-14T04:00:00Z","v":729996,"vw":18.775462},{"c":19.24,"h":21.5,"l":19.2101,"n":1280,"o":20.71,"t":"2026-10-15T04:00:00Z","v":718984,"vw":19.893855},{"c":21.29,"h":21.49,"l":19.55,"n":1091,"o":19.55,"t":"2026-10-16T04:00:00Z","v":300570,"vw":20.897112},{"c":20.73,"h":20.87,"l":19.78,"n":1041,"o":20,"t":"2026-10-19T04:00:00Z","v":126287,"vw":20.366838},{"c":20.34,"h":21.79,"l":19.81,"n":1210,"o":21.36,"t":"2026-10-20T04:00:00Z","v":165099,"vw":20.701262},{"c":19.24,"h":19.65,"l":18.855,"n":951,"o":19.3,"t":"2026-10-21T04:00:00Z","v":194666,"vw":19.207731},{"c":22.33,"h":22.55,"l":20.56,"n":878,"o":20.92,"t":"2026-10-22T04:00:00Z","v":253730,"vw":21.555503}],"volatilityBars":[{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-09-21T08:30:00Z","v":100,"vw":18},{"c":17.7,"h":17.82,"l":17.7,"n":3,"o":17.82,"t":"2026-09-21T11:15:00Z","v":306,"vw":17.739344},{"c":17.53,"h":17.53,"l":17.53,"n":1,"o":17.53,"t":"2026-09-21T12:15:00Z","v":500,"vw":17.53},{"c":17.72,"h":17.79,"l":17.72,"n":3,"o":17.75,"t":"2026-09-21T13:15:00Z","v":300,"vw":17.753333},{"c":17.85,"h":18.07,"l":17.52,"n":106,"o":17.655,"t":"2026-09-21T13:30:00Z","v":30758,"vw":17.764986},{"c":17.85,"h":17.85,"l":17.81,"n":4,"o":17.85,"t":"2026-09-21T13:45:00Z","v":493,"vw":17.84187},{"c":17.7809,"h":17.94,"l":17.7809,"n":33,"o":17.82,"t":"2026-09-21T14:00:00Z","v":17034,"vw":17.879957},{"c":17.52,"h":17.76,"l":17.52,"n":39,"o":17.76,"t":"2026-09-21T14:15:00Z","v":5343,"vw":17.652868},{"c":17.62,"h":17.6379,"l":17.49,"n":72,"o":17.5,"t":"2026-09-21T14:30:00Z","v":12843,"vw":17.526314},{"c":17.6,"h":17.64,"l":17.57,"n":86,"o":17.63,"t":"2026-09-21T14:45:00Z","v":18284,"vw":17.606974},{"c":17.46,"h":17.58,"l":17.46,"n":23,"o":17.58,"t":"2026-09-21T15:00:00Z","v":2802,"vw":17.513382},{"c":17.395,"h":17.46,"l":17.38,"n":169,"o":17.45,"t":"2026-09-21T15:15:00Z","v":41834,"vw":17.406078},{"c":17.35,"h":17.38,"l":17.35,"n":62,"o":17.37,"t":"2026-09-21T15:30:00Z","v":18801,"vw":17.376344},{"c":17.39,"h":17.39,"l":17.31,"n":54,"o":17.35,"t":"2026-09-21T15:45:00Z","v":5949,"vw":17.33767},{"c":17.33,"h":17.408,"l":17.33,"n":16,"o":17.408,"t":"2026-09-21T16:00:00Z","v":2582,"vw":17.363667},{"c":17.26,"h":17.3,"l":17.26,"n":27,"o":17.3,"t":"2026-09-21T16:15:00Z","v":2934,"vw":17.286627},{"c":17.29,"h":17.31,"l":17.2397,"n":42,"o":17.27,"t":"2026-09-21T16:30:00Z","v":5130,"vw":17.269906},{"c":17.26,"h":17.26,"l":17.25,"n":3,"o":17.25,"t":"2026-09-21T16:45:00Z","v":350,"vw":17.257143},{"c":17.27,"h":17.27,"l":17.25,"n":3,"o":17.25,"t":"2026-09-21T17:00:00Z","v":251,"vw":17.26},{"c":17.32,"h":17.32,"l":17.27,"n":32,"o":17.27,"t":"2026-09-21T17:15:00Z","v":9150,"vw":17.296558},{"c":17.28,"h":17.358,"l":17.28,"n":52,"o":17.32,"t":"2026-09-21T17:30:00Z","v":10080,"vw":17.323266},{"c":17.26,"h":17.27,"l":17.24,"n":14,"o":17.27,"t":"2026-09-21T17:45:00Z","v":2672,"vw":17.263846},{"c":17.1676,"h":17.22,"l":17.1676,"n":16,"o":17.22,"t":"2026-09-21T18:00:00Z","v":1985,"vw":17.194611},{"c":17.12,"h":17.12,"l":17.1122,"n":19,"o":17.12,"t":"2026-09-21T18:15:00Z","v":921,"vw":17.117629},{"c":17.1101,"h":17.13,"l":17.105,"n":17,"o":17.11,"t":"2026-09-21T18:30:00Z","v":7136,"vw":17.117585},{"c":17.07,"h":17.1,"l":17.06,"n":33,"o":17.1,"t":"2026-09-21T18:45:00Z","v":3841,"vw":17.08733},{"c":17.07,"h":17.09,"l":17.05,"n":77,"o":17.05,"t":"2026-09-21T19:00:00Z","v":33894,"vw":17.058239},{"c":17.09,"h":17.13,"l":17.04,"n":58,"o":17.06,"t":"2026-09-21T19:15:00Z","v":34752,"vw":17.091172},{"c":17.0275,"h":17.09,"l":17,"n":44,"o":17.09,"t":"2026-09-21T19:30:00Z","v":7695,"vw":17.038508},{"c":17.14,"h":17.1555,"l":17.03,"n":236,"o":17.036,"t":"2026-09-21T19:45:00Z","v":27225,"vw":17.11872},{"c":17.21,"h":17.21,"l":17.21,"n":3,"o":17.21,"t":"2026-09-21T20:00:00Z","v":1223,"vw":17.21},{"c":17.4178,"h":17.4178,"l":17.4,"n":2,"o":17.4,"t":"2026-09-21T20:30:00Z","v":650,"vw":17.413692},{"c":17.0283,"h":17.0283,"l":17,"n":4,"o":17,"t":"2026-09-21T21:00:00Z","v":6400,"vw":17.002211},{"c":17.09,"h":17.09,"l":17.05,"n":3,"o":17.05,"t":"2026-09-21T23:30:00Z","v":3620,"vw":17.077778},{"c":17.08,"h":17.08,"l":17.08,"n":2,"o":17.08,"t":"2026-09-22T09:45:00Z","v":102,"vw":17.08},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-09-22T11:30:00Z","v":100,"vw":16.92},{"c":17,"h":17,"l":17,"n":4,"o":17,"t":"2026-09-22T12:30:00Z","v":1700,"vw":17},{"c":17,"h":17,"l":17,"n":2,"o":17,"t":"2026-09-22T13:00:00Z","v":1500,"vw":17},{"c":16.5401,"h":17,"l":16.5401,"n":74,"o":17,"t":"2026-09-22T13:30:00Z","v":6600,"vw":16.765454},{"c":16.3703,"h":16.63,"l":16.3703,"n":40,"o":16.566,"t":"2026-09-22T13:45:00Z","v":5059,"vw":16.49702},{"c":16.36,"h":16.47,"l":16.36,"n":16,"o":16.46,"t":"2026-09-22T14:00:00Z","v":2486,"vw":16.413194},{"c":16.452,"h":16.452,"l":16.452,"n":2,"o":16.452,"t":"2026-09-22T14:15:00Z","v":341,"vw":16.452},{"c":16.7,"h":16.7,"l":16.45,"n":37,"o":16.5476,"t":"2026-09-22T14:30:00Z","v":4432,"vw":16.521601},{"c":16.73,"h":16.79,"l":16.69,"n":65,"o":16.69,"t":"2026-09-22T14:45:00Z","v":8113,"vw":16.742041},{"c":16.68,"h":16.73,"l":16.68,"n":23,"o":16.73,"t":"2026-09-22T15:00:00Z","v":2009,"vw":16.698253},{"c":16.695,"h":16.7,"l":16.65,"n":5,"o":16.65,"t":"2026-09-22T15:15:00Z","v":1152,"vw":16.681449},{"c":16.68,"h":16.7,"l":16.67,"n":21,"o":16.7,"t":"2026-09-22T15:30:00Z","v":5035,"vw":16.690344},{"c":16.57,"h":16.66,"l":16.57,"n":58,"o":16.66,"t":"2026-09-22T15:45:00Z","v":7417,"vw":16.621731},{"c":16.58,"h":16.58,"l":16.53,"n":39,"o":16.54,"t":"2026-09-22T16:00:00Z","v":7859,"vw":16.558911},{"c":16.6193,"h":16.62,"l":16.59,"n":17,"o":16.595,"t":"2026-09-22T16:15:00Z","v":4282,"vw":16.613625},{"c":16.49,"h":16.51,"l":16.48,"n":22,"o":16.51,"t":"2026-09-22T16:45:00Z","v":2666,"vw":16.499458},{"c":16.538,"h":16.54,"l":16.5299,"n":12,"o":16.53,"t":"2026-09-22T17:00:00Z","v":7876,"vw":16.536537},{"c":16.485,"h":16.54,"l":16.485,"n":7,"o":16.54,"t":"2026-09-22T17:15:00Z","v":1539,"vw":16.501422},{"c":16.47,"h":16.47,"l":16.47,"n":4,"o":16.47,"t":"2026-09-22T17:30:00Z","v":300,"vw":16.47},{"c":16.32,"h":16.41,"l":16.3,"n":81,"o":16.41,"t":"2026-09-22T17:45:00Z","v":12923,"vw":16.339516},{"c":16.37,"h":16.37,"l":16.31,"n":8,"o":16.31,"t":"2026-09-22T18:00:00Z","v":920,"vw":16.339591},{"c":16.37,"h":16.38,"l":16.36,"n":7,"o":16.38,"t":"2026-09-22T18:15:00Z","v":2367,"vw":16.362882},{"c":16.42,"h":16.43,"l":16.42,"n":2,"o":16.43,"t":"2026-09-22T18:30:00Z","v":1465,"vw":16.420683},{"c":16.3901,"h":16.4,"l":16.3901,"n":5,"o":16.4,"t":"2026-09-22T19:00:00Z","v":407,"vw":16.394497},{"c":16.34,"h":16.37,"l":16.34,"n":17,"o":16.3522,"t":"2026-09-22T19:15:00Z","v":1060,"vw":16.353314},{"c":16.3,"h":16.31,"l":16.27,"n":19,"o":16.31,"t":"2026-09-22T19:30:00Z","v":2032,"vw":16.280168},{"c":16.31,"h":16.33,"l":16.23,"n":221,"o":16.29,"t":"2026-09-22T19:45:00Z","v":41816,"vw":16.280489},{"c":16.64,"h":16.64,"l":16.61,"n":8,"o":16.61,"t":"2026-09-23T11:30:00Z","v":12276,"vw":16.639326},{"c":16.71,"h":16.76,"l":16.4205,"n":67,"o":16.49,"t":"2026-09-23T13:30:00Z","v":10373,"vw":16.714353},{"c":16.74,"h":16.91,"l":16.7,"n":57,"o":16.71,"t":"2026-09-23T13:45:00Z","v":11089,"vw":16.812476},{"c":16.915,"h":16.93,"l":16.65,"n":131,"o":16.66,"t":"2026-09-23T14:00:00Z","v":42292,"vw":16.736677},{"c":16.99,"h":17.05,"l":16.88,"n":92,"o":16.88,"t":"2026-09-23T14:15:00Z","v":22228,"vw":16.989403},{"c":16.97,"h":17.045,"l":16.83,"n":137,"o":16.985,"t":"2026-09-23T14:30:00Z","v":26217,"vw":16.907717},{"c":16.7299,"h":16.933,"l":16.67,"n":64,"o":16.93,"t":"2026-09-23T14:45:00Z","v":92644,"vw":16.915373},{"c":16.68,"h":16.7438,"l":16.68,"n":13,"o":16.72,"t":"2026-09-23T15:00:00Z","v":5817,"vw":16.691618},{"c":16.67,"h":16.68,"l":16.6,"n":12,"o":16.68,"t":"2026-09-23T15:15:00Z","v":1354,"vw":16.629893},{"c":16.72,"h":16.7363,"l":16.685,"n":14,"o":16.685,"t":"2026-09-23T15:30:00Z","v":6628,"vw":16.716449},{"c":16.77,"h":16.77,"l":16.67,"n":19,"o":16.67,"t":"2026-09-23T15:45:00Z","v":2723,"vw":16.680573},{"c":16.8,"h":16.8,"l":16.8,"n":7,"o":16.8,"t":"2026-09-23T16:00:00Z","v":1041,"vw":16.8},{"c":16.76,"h":16.76,"l":16.74,"n":15,"o":16.75,"t":"2026-09-23T16:15:00Z","v":20431,"vw":16.75012},{"c":16.74,"h":16.74,"l":16.7007,"n":7,"o":16.7007,"t":"2026-09-23T16:30:00Z","v":3536,"vw":16.721176},{"c":16.85,"h":16.86,"l":16.795,"n":14,"o":16.8,"t":"2026-09-23T16:45:00Z","v":2383,"vw":16.817727},{"c":16.9901,"h":16.9901,"l":16.83,"n":15,"o":16.83,"t":"2026-09-23T17:00:00Z","v":5099,"vw":16.959469},{"c":16.87,"h":16.93,"l":16.85,"n":64,"o":16.93,"t":"2026-09-23T17:15:00Z","v":12407,"vw":16.912534},{"c":16.75,"h":16.89,"l":16.75,"n":25,"o":16.88,"t":"2026-09-23T17:30:00Z","v":10149,"vw":16.810591},{"c":16.7001,"h":16.7699,"l":16.7,"n":9,"o":16.7699,"t":"2026-09-23T17:45:00Z","v":6561,"vw":16.737058},{"c":16.75,"h":16.78,"l":16.74,"n":10,"o":16.74,"t":"2026-09-23T18:00:00Z","v":13550,"vw":16.761777},{"c":16.75,"h":16.75,"l":16.74,"n":4,"o":16.7401,"t":"2026-09-23T18:15:00Z","v":4147,"vw":16.740489},{"c":16.8101,"h":16.8101,"l":16.8,"n":6,"o":16.805,"t":"2026-09-23T18:30:00Z","v":8205,"vw":16.804989},{"c":16.7601,"h":16.81,"l":16.7601,"n":3,"o":16.81,"t":"2026-09-23T18:45:00Z","v":557,"vw":16.773978},{"c":16.82,"h":16.82,"l":16.77,"n":6,"o":16.77,"t":"2026-09-23T19:00:00Z","v":988,"vw":16.81031},{"c":16.82,"h":16.83,"l":16.815,"n":7,"o":16.83,"t":"2026-09-23T19:15:00Z","v":4257,"vw":16.820408},{"c":16.81,"h":16.82,"l":16.76,"n":14,"o":16.82,"t":"2026-09-23T19:30:00Z","v":4147,"vw":16.813675},{"c":16.84,"h":16.87,"l":16.81,"n":80,"o":16.8206,"t":"2026-09-23T19:45:00Z","v":10533,"vw":16.832758},{"c":16.84,"h":16.84,"l":16.84,"n":5,"o":16.84,"t":"2026-09-23T20:00:00Z","v":416,"vw":16.84},{"c":16.746,"h":16.83,"l":16.746,"n":2,"o":16.83,"t":"2026-09-23T21:45:00Z","v":400,"vw":16.788},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-09-24T09:00:00Z","v":1092,"vw":17.4},{"c":17.03,"h":17.03,"l":17.03,"n":6,"o":17.03,"t":"2026-09-24T11:00:00Z","v":5158,"vw":17.03},{"c":17.285,"h":17.285,"l":17.285,"n":1,"o":17.285,"t":"2026-09-24T11:15:00Z","v":571,"vw":17.285},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-09-24T11:30:00Z","v":1000,"vw":17.5},{"c":17.37,"h":17.5,"l":17.19,"n":111,"o":17.19,"t":"2026-09-24T13:30:00Z","v":27399,"vw":17.380603},{"c":17.3801,"h":17.4099,"l":17.23,"n":21,"o":17.3499,"t":"2026-09-24T13:45:00Z","v":11455,"vw":17.367313},{"c":17.2807,"h":17.33,"l":17.19,"n":39,"o":17.33,"t":"2026-09-24T14:00:00Z","v":6311,"vw":17.20687},{"c":17.245,"h":17.33,"l":17.245,"n":15,"o":17.3227,"t":"2026-09-24T14:15:00Z","v":4411,"vw":17.321982},{"c":17.3,"h":17.3,"l":17.18,"n":14,"o":17.24,"t":"2026-09-24T14:30:00Z","v":4796,"vw":17.205539},{"c":17.47,"h":17.47,"l":17.315,"n":39,"o":17.3399,"t":"2026-09-24T14:45:00Z","v":10305,"vw":17.41066},{"c":17.4572,"h":17.4677,"l":17.4,"n":12,"o":17.4325,"t":"2026-09-24T15:00:00Z","v":4906,"vw":17.422999},{"c":17.51,"h":17.514,"l":17.44,"n":11,"o":17.47,"t":"2026-09-24T15:15:00Z","v":1369,"vw":17.469846},{"c":17.45,"h":17.52,"l":17.45,"n":7,"o":17.52,"t":"2026-09-24T15:30:00Z","v":4741,"vw":17.468358},{"c":17.44,"h":17.45,"l":17.44,"n":3,"o":17.45,"t":"2026-09-24T15:45:00Z","v":337,"vw":17.446667},{"c":17.47,"h":17.51,"l":17.47,"n":11,"o":17.5,"t":"2026-09-24T16:00:00Z","v":995,"vw":17.484914},{"c":16.97,"h":17.42,"l":16.96,"n":87,"o":17.42,"t":"2026-09-24T16:15:00Z","v":9058,"vw":17.179291},{"c":16.775,"h":17.0659,"l":16.74,"n":27,"o":17.0659,"t":"2026-09-24T16:30:00Z","v":9320,"vw":16.813664},{"c":16.81,"h":16.94,"l":16.81,"n":3,"o":16.94,"t":"2026-09-24T16:45:00Z","v":9200,"vw":16.874086},{"c":17.0659,"h":17.0659,"l":16.92,"n":8,"o":16.92,"t":"2026-09-24T17:15:00Z","v":404,"vw":16.998633},{"c":17.155,"h":17.155,"l":17.155,"n":1,"o":17.155,"t":"2026-09-24T17:45:00Z","v":100,"vw":17.155},{"c":17.15,"h":17.15,"l":17.12,"n":16,"o":17.1201,"t":"2026-09-24T18:00:00Z","v":1863,"vw":17.123507},{"c":17.05,"h":17.09,"l":17.05,"n":4,"o":17.09,"t":"2026-09-24T18:15:00Z","v":5215,"vw":17.07},{"c":16.91,"h":17.08,"l":16.91,"n":36,"o":17.06,"t":"2026-09-24T18:30:00Z","v":3947,"vw":16.995966},{"c":16.91,"h":17.02,"l":16.91,"n":9,"o":17.02,"t":"2026-09-24T18:45:00Z","v":1054,"vw":16.944066},{"c":17.01,"h":17.01,"l":16.9,"n":26,"o":16.9,"t":"2026-09-24T19:00:00Z","v":2940,"vw":16.95543},{"c":16.97,"h":16.97,"l":16.955,"n":6,"o":16.955,"t":"2026-09-24T19:15:00Z","v":574,"vw":16.961347},{"c":16.9872,"h":16.9872,"l":16.96,"n":6,"o":16.96,"t":"2026-09-24T19:30:00Z","v":1376,"vw":16.976904},{"c":16.95,"h":16.96,"l":16.91,"n":42,"o":16.94,"t":"2026-09-24T19:45:00Z","v":4166,"vw":16.943205},{"c":16.98,"h":17.06,"l":16.98,"n":6,"o":17.06,"t":"2026-09-24T20:00:00Z","v":215,"vw":17.022085},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-09-25T12:00:00Z","v":1500,"vw":16.25},{"c":16.375,"h":16.7099,"l":16.375,"n":193,"o":16.54,"t":"2026-09-25T13:30:00Z","v":38011,"vw":16.604592},{"c":16.4635,"h":16.575,"l":16.3925,"n":15,"o":16.54,"t":"2026-09-25T13:45:00Z","v":1772,"vw":16.449112},{"c":16.68,"h":16.7692,"l":16.4,"n":48,"o":16.4,"t":"2026-09-25T14:00:00Z","v":34484,"vw":16.50768},{"c":16.69,"h":16.86,"l":16.69,"n":47,"o":16.81,"t":"2026-09-25T14:15:00Z","v":10122,"vw":16.762816},{"c":16.74,"h":16.77,"l":16.6701,"n":14,"o":16.77,"t":"2026-09-25T14:30:00Z","v":5229,"vw":16.694652},{"c":16.66,"h":16.69,"l":16.66,"n":28,"o":16.69,"t":"2026-09-25T14:45:00Z","v":2136,"vw":16.669375},{"c":16.6,"h":16.62,"l":16.53,"n":41,"o":16.62,"t":"2026-09-25T15:00:00Z","v":8041,"vw":16.579211},{"c":16.58,"h":16.61,"l":16.52,"n":28,"o":16.56,"t":"2026-09-25T15:15:00Z","v":3966,"vw":16.543897},{"c":16.685,"h":16.685,"l":16.5,"n":86,"o":16.54,"t":"2026-09-25T15:30:00Z","v":8776,"vw":16.555992},{"c":16.72,"h":16.72,"l":16.66,"n":98,"o":16.675,"t":"2026-09-25T15:45:00Z","v":10559,"vw":16.703602},{"c":16.245,"h":16.485,"l":16.2,"n":65,"o":16.485,"t":"2026-09-25T16:00:00Z","v":11004,"vw":16.333022},{"c":16.2,"h":16.37,"l":16.2,"n":85,"o":16.26,"t":"2026-09-25T16:15:00Z","v":9004,"vw":16.271433},{"c":16.28,"h":16.3,"l":16.21,"n":84,"o":16.21,"t":"2026-09-25T16:30:00Z","v":11495,"vw":16.238622},{"c":16.35,"h":16.365,"l":16.3,"n":7,"o":16.3,"t":"2026-09-25T16:45:00Z","v":783,"vw":16.33229},{"c":16.28,"h":16.31,"l":16.28,"n":8,"o":16.31,"t":"2026-09-25T17:00:00Z","v":406,"vw":16.297341},{"c":16.2901,"h":16.2901,"l":16.2568,"n":7,"o":16.2568,"t":"2026-09-25T17:15:00Z","v":3966,"vw":16.279203},{"c":16.28,"h":16.32,"l":16.28,"n":80,"o":16.31,"t":"2026-09-25T17:30:00Z","v":4525,"vw":16.302526},{"c":16.3675,"h":16.37,"l":16.34,"n":16,"o":16.34,"t":"2026-09-25T18:00:00Z","v":753,"vw":16.360684},{"c":16.3659,"h":16.37,"l":16.36,"n":7,"o":16.36,"t":"2026-09-25T18:15:00Z","v":1670,"vw":16.367191},{"c":16.386,"h":16.41,"l":16.35,"n":59,"o":16.375,"t":"2026-09-25T19:00:00Z","v":6255,"vw":16.390533},{"c":16.4,"h":16.4,"l":16.37,"n":17,"o":16.375,"t":"2026-09-25T19:15:00Z","v":2280,"vw":16.384023},{"c":16.37,"h":16.45,"l":16.37,"n":7,"o":16.45,"t":"2026-09-25T19:30:00Z","v":1149,"vw":16.441048},{"c":16.39,"h":16.395,"l":16.3301,"n":146,"o":16.34,"t":"2026-09-25T19:45:00Z","v":11405,"vw":16.384443},{"c":16.37,"h":16.37,"l":16.37,"n":4,"o":16.37,"t":"2026-09-25T20:00:00Z","v":1968,"vw":16.37},{"c":16.38,"h":16.38,"l":16.38,"n":1,"o":16.38,"t":"2026-09-28T12:30:00Z","v":400,"vw":16.38},{"c":17.08,"h":17.2,"l":16.835,"n":45,"o":16.91,"t":"2026-09-28T13:30:00Z","v":6747,"vw":17.085445},{"c":17.1,"h":17.2001,"l":17.05,"n":25,"o":17.11,"t":"2026-09-28T13:45:00Z","v":4310,"vw":17.12545},{"c":17.35,"h":17.35,"l":17.07,"n":40,"o":17.1,"t":"2026-09-28T14:00:00Z","v":18009,"vw":17.156981},{"c":17.25,"h":17.3599,"l":17.25,"n":12,"o":17.3599,"t":"2026-09-28T14:15:00Z","v":2218,"vw":17.278537},{"c":17.58,"h":17.58,"l":17.32,"n":54,"o":17.32,"t":"2026-09-28T14:30:00Z","v":10180,"vw":17.372649},{"c":17.69,"h":17.73,"l":17.62,"n":35,"o":17.62,"t":"2026-09-28T14:45:00Z","v":8107,"vw":17.688854},{"c":17.61,"h":17.66,"l":17.6,"n":7,"o":17.66,"t":"2026-09-28T15:00:00Z","v":817,"vw":17.619049},{"c":17.6401,"h":17.78,"l":17.63,"n":54,"o":17.68,"t":"2026-09-28T15:15:00Z","v":13264,"vw":17.6773},{"c":17.6507,"h":17.6507,"l":17.595,"n":6,"o":17.64,"t":"2026-09-28T15:30:00Z","v":627,"vw":17.614237},{"c":17.53,"h":17.66,"l":17.5201,"n":9,"o":17.6522,"t":"2026-09-28T15:45:00Z","v":2519,"vw":17.57731},{"c":17.51,"h":17.55,"l":17.48,"n":20,"o":17.53,"t":"2026-09-28T16:00:00Z","v":4593,"vw":17.498388},{"c":17.035,"h":17.47,"l":16.9641,"n":84,"o":17.47,"t":"2026-09-28T16:15:00Z","v":13405,"vw":17.162573},{"c":17.2959,"h":17.2959,"l":17.07,"n":25,"o":17.07,"t":"2026-09-28T16:30:00Z","v":2270,"vw":17.124008},{"c":17.35,"h":17.39,"l":17.23,"n":21,"o":17.25,"t":"2026-09-28T16:45:00Z","v":5826,"vw":17.263558},{"c":17.06,"h":17.39,"l":17.06,"n":36,"o":17.39,"t":"2026-09-28T17:00:00Z","v":5065,"vw":17.231749},{"c":17.23,"h":17.23,"l":17.0601,"n":21,"o":17.0601,"t":"2026-09-28T17:15:00Z","v":12890,"vw":17.174676},{"c":17.2,"h":17.22,"l":17.2,"n":6,"o":17.22,"t":"2026-09-28T17:45:00Z","v":323,"vw":17.21},{"c":17.15,"h":17.15,"l":17.15,"n":7,"o":17.15,"t":"2026-09-28T18:00:00Z","v":1235,"vw":17.15},{"c":17.2,"h":17.2,"l":17.2,"n":2,"o":17.2,"t":"2026-09-28T18:15:00Z","v":165,"vw":17.2},{"c":17.19,"h":17.19,"l":17.16,"n":3,"o":17.16,"t":"2026-09-28T18:30:00Z","v":278,"vw":17.172097},{"c":17.12,"h":17.17,"l":17.11,"n":14,"o":17.17,"t":"2026-09-28T18:45:00Z","v":1148,"vw":17.147143},{"c":17.18,"h":17.2,"l":17.18,"n":4,"o":17.2,"t":"2026-09-28T19:00:00Z","v":231,"vw":17.188772},{"c":17.19,"h":17.21,"l":17.155,"n":15,"o":17.21,"t":"2026-09-28T19:15:00Z","v":1351,"vw":17.185981},{"c":17.25,"h":17.2578,"l":17.19,"n":12,"o":17.19,"t":"2026-09-28T19:30:00Z","v":815,"vw":17.244144},{"c":17.26,"h":17.33,"l":17.25,"n":131,"o":17.25,"t":"2026-09-28T19:45:00Z","v":16196,"vw":17.283067},{"c":17.29,"h":17.29,"l":17.29,"n":3,"o":17.29,"t":"2026-09-28T20:00:00Z","v":288,"vw":17.29},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-09-28T20:15:00Z","v":100,"vw":17.25},{"c":16.93,"h":16.93,"l":16.93,"n":1,"o":16.93,"t":"2026-09-29T12:15:00Z","v":144,"vw":16.93},{"c":16.65,"h":16.65,"l":16.65,"n":2,"o":16.65,"t":"2026-09-29T13:15:00Z","v":232,"vw":16.65},{"c":16.605,"h":16.82,"l":16.525,"n":37,"o":16.53,"t":"2026-09-29T13:30:00Z","v":2987,"vw":16.673638},{"c":16.6,"h":16.72,"l":16.6,"n":15,"o":16.69,"t":"2026-09-29T13:45:00Z","v":2193,"vw":16.652911},{"c":16.685,"h":16.7143,"l":16.64,"n":35,"o":16.64,"t":"2026-09-29T14:00:00Z","v":6304,"vw":16.685762},{"c":16.5205,"h":16.68,"l":16.5005,"n":170,"o":16.68,"t":"2026-09-29T14:15:00Z","v":22468,"vw":16.586251},{"c":16.69,"h":16.69,"l":16.57,"n":10,"o":16.6039,"t":"2026-09-29T14:30:00Z","v":1774,"vw":16.619839},{"c":16.65,"h":16.73,"l":16.65,"n":18,"o":16.68,"t":"2026-09-29T14:45:00Z","v":1848,"vw":16.681526},{"c":16.83,"h":16.86,"l":16.74,"n":60,"o":16.77,"t":"2026-09-29T15:00:00Z","v":10321,"vw":16.790557},{"c":17.01,"h":17.01,"l":16.92,"n":12,"o":16.93,"t":"2026-09-29T15:15:00Z","v":1975,"vw":16.964286},{"c":16.97,"h":17.02,"l":16.91,"n":14,"o":17.02,"t":"2026-09-29T15:30:00Z","v":9266,"vw":16.962573},{"c":16.97,"h":17.01,"l":16.8872,"n":31,"o":17.01,"t":"2026-09-29T15:45:00Z","v":12739,"vw":16.9349},{"c":16.95,"h":16.95,"l":16.95,"n":4,"o":16.95,"t":"2026-09-29T16:00:00Z","v":750,"vw":16.95},{"c":16.94,"h":17,"l":16.93,"n":21,"o":17,"t":"2026-09-29T16:15:00Z","v":3383,"vw":16.964365},{"c":16.98,"h":16.98,"l":16.95,"n":10,"o":16.96,"t":"2026-09-29T16:30:00Z","v":2083,"vw":16.969444},{"c":17.1,"h":17.1276,"l":17.06,"n":8,"o":17.06,"t":"2026-09-29T16:45:00Z","v":3385,"vw":17.077733},{"c":17.07,"h":17.07,"l":17.07,"n":1,"o":17.07,"t":"2026-09-29T17:00:00Z","v":100,"vw":17.07},{"c":17.04,"h":17.06,"l":17.04,"n":11,"o":17.04,"t":"2026-09-29T17:15:00Z","v":7999,"vw":17.042589},{"c":17.05,"h":17.06,"l":17.03,"n":8,"o":17.03,"t":"2026-09-29T17:30:00Z","v":1370,"vw":17.037778},{"c":17.1,"h":17.1,"l":16.99,"n":71,"o":17.01,"t":"2026-09-29T17:45:00Z","v":11561,"vw":17.045663},{"c":16.94,"h":17.08,"l":16.93,"n":181,"o":17.08,"t":"2026-09-29T18:00:00Z","v":18737,"vw":16.987152},{"c":16.91,"h":16.93,"l":16.91,"n":19,"o":16.9224,"t":"2026-09-29T18:15:00Z","v":2713,"vw":16.919357},{"c":16.82,"h":16.94,"l":16.79,"n":16,"o":16.87,"t":"2026-09-29T18:30:00Z","v":4078,"vw":16.847413},{"c":16.7823,"h":16.83,"l":16.7823,"n":9,"o":16.83,"t":"2026-09-29T18:45:00Z","v":4677,"vw":16.801976},{"c":16.83,"h":16.83,"l":16.79,"n":24,"o":16.8,"t":"2026-09-29T19:00:00Z","v":5173,"vw":16.800899},{"c":16.84,"h":16.86,"l":16.81,"n":45,"o":16.86,"t":"2026-09-29T19:15:00Z","v":8560,"vw":16.827191},{"c":16.87,"h":16.8785,"l":16.81,"n":78,"o":16.84,"t":"2026-09-29T19:30:00Z","v":21125,"vw":16.845696},{"c":16.785,"h":16.89,"l":16.765,"n":132,"o":16.89,"t":"2026-09-29T19:45:00Z","v":27146,"vw":16.809495},{"c":16.75,"h":16.75,"l":16.75,"n":4,"o":16.75,"t":"2026-09-29T20:00:00Z","v":266,"vw":16.75},{"c":16.76,"h":16.76,"l":16.75,"n":2,"o":16.75,"t":"2026-09-30T08:00:00Z","v":1097,"vw":16.755442},{"c":16.96,"h":16.96,"l":16.96,"n":3,"o":16.96,"t":"2026-09-30T12:00:00Z","v":602,"vw":16.96},{"c":16.5,"h":16.53,"l":16.48,"n":4,"o":16.53,"t":"2026-09-30T12:30:00Z","v":1569,"vw":16.497495},{"c":16.825,"h":16.9,"l":16.5811,"n":54,"o":16.66,"t":"2026-09-30T13:30:00Z","v":6043,"vw":16.694727},{"c":16.91,"h":17.01,"l":16.9041,"n":15,"o":16.9313,"t":"2026-09-30T13:45:00Z","v":8123,"vw":16.929443},{"c":16.96,"h":16.98,"l":16.89,"n":35,"o":16.95,"t":"2026-09-30T14:00:00Z","v":6571,"vw":16.921557},{"c":17.11,"h":17.122,"l":16.98,"n":5,"o":16.98,"t":"2026-09-30T14:15:00Z","v":3350,"vw":17.10638},{"c":17.05,"h":17.19,"l":17.045,"n":36,"o":17.0701,"t":"2026-09-30T14:30:00Z","v":5011,"vw":17.132302},{"c":16.99,"h":17.01,"l":16.97,"n":35,"o":16.97,"t":"2026-09-30T14:45:00Z","v":9279,"vw":16.991294},{"c":17.09,"h":17.09,"l":17.01,"n":15,"o":17.04,"t":"2026-09-30T15:00:00Z","v":2889,"vw":17.03182},{"c":17.115,"h":17.13,"l":17.11,"n":4,"o":17.13,"t":"2026-09-30T15:15:00Z","v":711,"vw":17.116467},{"c":17.08,"h":17.08,"l":17.08,"n":2,"o":17.08,"t":"2026-09-30T15:30:00Z","v":200,"vw":17.08},{"c":17.07,"h":17.07,"l":17.04,"n":6,"o":17.04,"t":"2026-09-30T15:45:00Z","v":1037,"vw":17.049158},{"c":17.04,"h":17.1,"l":17.04,"n":56,"o":17.1,"t":"2026-09-30T16:00:00Z","v":10809,"vw":17.074421},{"c":17.09,"h":17.09,"l":17.0703,"n":5,"o":17.0703,"t":"2026-09-30T16:15:00Z","v":436,"vw":17.083789},{"c":17.07,"h":17.12,"l":17.07,"n":7,"o":17.12,"t":"2026-09-30T16:30:00Z","v":2050,"vw":17.088947},{"c":17.08,"h":17.1,"l":17.08,"n":8,"o":17.1,"t":"2026-09-30T16:45:00Z","v":1493,"vw":17.098544},{"c":17.08,"h":17.09,"l":17.06,"n":9,"o":17.09,"t":"2026-09-30T17:00:00Z","v":2804,"vw":17.0811},{"c":17.18,"h":17.22,"l":17.1548,"n":25,"o":17.16,"t":"2026-09-30T17:15:00Z","v":6003,"vw":17.167628},{"c":17.09,"h":17.1619,"l":17.09,"n":18,"o":17.15,"t":"2026-09-30T17:30:00Z","v":4832,"vw":17.133813},{"c":17.06,"h":17.09,"l":17.05,"n":51,"o":17.09,"t":"2026-09-30T17:45:00Z","v":11983,"vw":17.065479},{"c":17.05,"h":17.08,"l":17.05,"n":7,"o":17.07,"t":"2026-09-30T18:00:00Z","v":2144,"vw":17.063089},{"c":17.1,"h":17.1,"l":17.08,"n":17,"o":17.08,"t":"2026-09-30T18:15:00Z","v":3340,"vw":17.091365},{"c":17.06,"h":17.0828,"l":17.06,"n":3,"o":17.0828,"t":"2026-09-30T18:30:00Z","v":232,"vw":17.071745},{"c":17.04,"h":17.145,"l":17.04,"n":6,"o":17.13,"t":"2026-09-30T18:45:00Z","v":915,"vw":17.085994},{"c":17.0245,"h":17.0759,"l":17.0245,"n":15,"o":17.06,"t":"2026-09-30T19:00:00Z","v":7720,"vw":17.043927},{"c":17.04,"h":17.04,"l":17.04,"n":2,"o":17.04,"t":"2026-09-30T19:15:00Z","v":650,"vw":17.04},{"c":17.05,"h":17.05,"l":17.0001,"n":19,"o":17.0001,"t":"2026-09-30T19:30:00Z","v":2924,"vw":17.026905},{"c":17.2,"h":17.2,"l":17,"n":148,"o":17,"t":"2026-09-30T19:45:00Z","v":22583,"vw":17.084685},{"c":17.28,"h":17.28,"l":17.15,"n":8,"o":17.15,"t":"2026-09-30T20:00:00Z","v":1225,"vw":17.162904},{"c":17.99,"h":17.99,"l":17.99,"n":1,"o":17.99,"t":"2026-10-01T11:00:00Z","v":100,"vw":17.99},{"c":17.07,"h":17.18,"l":17.0045,"n":53,"o":17.18,"t":"2026-10-01T13:30:00Z","v":6891,"vw":17.05878},{"c":17.04,"h":17.125,"l":17,"n":18,"o":17,"t":"2026-10-01T13:45:00Z","v":5752,"vw":17.0947},{"c":17.23,"h":17.41,"l":17.12,"n":96,"o":17.12,"t":"2026-10-01T14:00:00Z","v":18848,"vw":17.286633},{"c":17.1201,"h":17.27,"l":17.1201,"n":8,"o":17.17,"t":"2026-10-01T14:15:00Z","v":1616,"vw":17.154879},{"c":16.87,"h":17.13,"l":16.85,"n":33,"o":17.11,"t":"2026-10-01T14:30:00Z","v":6130,"vw":17.029098},{"c":16.85,"h":16.98,"l":16.8104,"n":14,"o":16.8104,"t":"2026-10-01T14:45:00Z","v":1689,"vw":16.874378},{"c":17.2,"h":17.2,"l":17.1,"n":7,"o":17.1,"t":"2026-10-01T15:00:00Z","v":1750,"vw":17.144659},{"c":16.93,"h":17.1,"l":16.93,"n":26,"o":17.1,"t":"2026-10-01T15:15:00Z","v":3569,"vw":17.021504},{"c":17.07,"h":17.07,"l":16.985,"n":7,"o":16.99,"t":"2026-10-01T15:30:00Z","v":5439,"vw":16.989074},{"c":16.91,"h":17.03,"l":16.87,"n":86,"o":17.03,"t":"2026-10-01T15:45:00Z","v":7222,"vw":16.929394},{"c":16.96,"h":16.96,"l":16.8599,"n":5,"o":16.86,"t":"2026-10-01T16:00:00Z","v":530,"vw":16.917342},{"c":16.85,"h":16.8501,"l":16.85,"n":5,"o":16.8501,"t":"2026-10-01T16:15:00Z","v":2500,"vw":16.850036},{"c":16.7685,"h":16.7685,"l":16.7685,"n":1,"o":16.7685,"t":"2026-10-01T16:30:00Z","v":100,"vw":16.7685},{"c":16.92,"h":16.92,"l":16.75,"n":23,"o":16.75,"t":"2026-10-01T16:45:00Z","v":2874,"vw":16.766421},{"c":16.74,"h":16.85,"l":16.74,"n":36,"o":16.85,"t":"2026-10-01T17:00:00Z","v":7412,"vw":16.772181},{"c":16.381,"h":16.55,"l":16.381,"n":30,"o":16.55,"t":"2026-10-01T17:15:00Z","v":3158,"vw":16.460406},{"c":16.3,"h":16.38,"l":16.24,"n":122,"o":16.38,"t":"2026-10-01T17:30:00Z","v":14195,"vw":16.326818},{"c":16.49,"h":16.49,"l":16.26,"n":39,"o":16.28,"t":"2026-10-01T17:45:00Z","v":7210,"vw":16.329321},{"c":16.605,"h":16.7038,"l":16.55,"n":36,"o":16.59,"t":"2026-10-01T18:00:00Z","v":8929,"vw":16.606404},{"c":16.47,"h":16.59,"l":16.47,"n":39,"o":16.59,"t":"2026-10-01T18:15:00Z","v":4775,"vw":16.563085},{"c":16.39,"h":16.39,"l":16.39,"n":7,"o":16.39,"t":"2026-10-01T18:30:00Z","v":625,"vw":16.39},{"c":16.45,"h":16.45,"l":16.4476,"n":5,"o":16.45,"t":"2026-10-01T18:45:00Z","v":2768,"vw":16.449395},{"c":16.42,"h":16.42,"l":16.4001,"n":11,"o":16.41,"t":"2026-10-01T19:00:00Z","v":1768,"vw":16.409836},{"c":16.45,"h":16.47,"l":16.43,"n":24,"o":16.47,"t":"2026-10-01T19:30:00Z","v":1796,"vw":16.449618},{"c":16.46,"h":16.49,"l":16.3601,"n":75,"o":16.4,"t":"2026-10-01T19:45:00Z","v":7489,"vw":16.427376},{"c":16.43,"h":16.43,"l":16.43,"n":3,"o":16.43,"t":"2026-10-01T20:00:00Z","v":326,"vw":16.43},{"c":16,"h":16,"l":16,"n":9,"o":16,"t":"2026-10-02T11:00:00Z","v":262,"vw":16},{"c":15.65,"h":15.97,"l":15.65,"n":13,"o":15.97,"t":"2026-10-02T12:30:00Z","v":5591,"vw":15.742393},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-10-02T13:00:00Z","v":1000,"vw":15.55},{"c":15.69,"h":15.9142,"l":15.6506,"n":185,"o":15.85,"t":"2026-10-02T13:30:00Z","v":35803,"vw":15.770654},{"c":15.93,"h":15.94,"l":15.605,"n":96,"o":15.63,"t":"2026-10-02T13:45:00Z","v":16927,"vw":15.748129},{"c":15.73,"h":15.94,"l":15.715,"n":20,"o":15.89,"t":"2026-10-02T14:00:00Z","v":13802,"vw":15.857711},{"c":15.67,"h":15.7,"l":15.67,"n":11,"o":15.7,"t":"2026-10-02T14:15:00Z","v":2006,"vw":15.685955},{"c":15.665,"h":15.73,"l":15.66,"n":13,"o":15.73,"t":"2026-10-02T14:30:00Z","v":1498,"vw":15.689003},{"c":15.67,"h":15.795,"l":15.66,"n":170,"o":15.675,"t":"2026-10-02T14:45:00Z","v":86275,"vw":15.705044},{"c":15.8659,"h":15.95,"l":15.71,"n":23,"o":15.71,"t":"2026-10-02T15:00:00Z","v":10424,"vw":15.862332},{"c":15.875,"h":16.01,"l":15.875,"n":137,"o":15.89,"t":"2026-10-02T15:15:00Z","v":21569,"vw":15.957885},{"c":15.795,"h":15.89,"l":15.76,"n":43,"o":15.87,"t":"2026-10-02T15:30:00Z","v":10081,"vw":15.806608},{"c":15.74,"h":15.7961,"l":15.73,"n":11,"o":15.7961,"t":"2026-10-02T15:45:00Z","v":1418,"vw":15.743122},{"c":15.75,"h":15.77,"l":15.7,"n":59,"o":15.7,"t":"2026-10-02T16:00:00Z","v":7596,"vw":15.733046},{"c":15.822,"h":15.822,"l":15.74,"n":57,"o":15.76,"t":"2026-10-02T16:15:00Z","v":6691,"vw":15.74875},{"c":15.86,"h":15.86,"l":15.7824,"n":10,"o":15.81,"t":"2026-10-02T16:30:00Z","v":4886,"vw":15.842256},{"c":15.78,"h":15.8452,"l":15.78,"n":16,"o":15.84,"t":"2026-10-02T16:45:00Z","v":3941,"vw":15.826368},{"c":15.86,"h":15.86,"l":15.7,"n":34,"o":15.75,"t":"2026-10-02T17:00:00Z","v":10358,"vw":15.74905},{"c":15.93,"h":15.93,"l":15.92,"n":2,"o":15.92,"t":"2026-10-02T17:15:00Z","v":5200,"vw":15.929615},{"c":15.86,"h":15.86,"l":15.85,"n":10,"o":15.85,"t":"2026-10-02T17:30:00Z","v":1003,"vw":15.85768},{"c":15.81,"h":15.88,"l":15.79,"n":63,"o":15.84,"t":"2026-10-02T17:45:00Z","v":5566,"vw":15.838846},{"c":15.855,"h":15.855,"l":15.83,"n":4,"o":15.83,"t":"2026-10-02T18:00:00Z","v":458,"vw":15.84875},{"c":15.84,"h":15.88,"l":15.84,"n":6,"o":15.88,"t":"2026-10-02T18:30:00Z","v":1600,"vw":15.865806},{"c":15.8,"h":15.8,"l":15.8,"n":3,"o":15.8,"t":"2026-10-02T18:45:00Z","v":1000,"vw":15.8},{"c":15.84,"h":15.84,"l":15.7999,"n":9,"o":15.8,"t":"2026-10-02T19:00:00Z","v":5733,"vw":15.801404},{"c":15.77,"h":15.82,"l":15.77,"n":6,"o":15.82,"t":"2026-10-02T19:15:00Z","v":370,"vw":15.790588},{"c":15.684,"h":15.745,"l":15.68,"n":9,"o":15.745,"t":"2026-10-02T19:30:00Z","v":1223,"vw":15.696},{"c":15.81,"h":15.8182,"l":15.74,"n":123,"o":15.7475,"t":"2026-10-02T19:45:00Z","v":13579,"vw":15.793782},{"c":15.81,"h":15.81,"l":15.81,"n":3,"o":15.81,"t":"2026-10-02T20:00:00Z","v":479,"vw":15.81},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-10-05T13:15:00Z","v":110,"vw":15.85},{"c":15.92,"h":15.92,"l":15.7,"n":93,"o":15.7,"t":"2026-10-05T13:30:00Z","v":8691,"vw":15.808936},{"c":15.89,"h":15.95,"l":15.89,"n":30,"o":15.9,"t":"2026-10-05T13:45:00Z","v":5392,"vw":15.90846},{"c":15.72,"h":15.86,"l":15.72,"n":15,"o":15.86,"t":"2026-10-05T14:00:00Z","v":1174,"vw":15.809375},{"c":15.6,"h":15.655,"l":15.6,"n":20,"o":15.655,"t":"2026-10-05T14:15:00Z","v":2459,"vw":15.638924},{"c":15.73,"h":15.77,"l":15.73,"n":3,"o":15.77,"t":"2026-10-05T14:30:00Z","v":314,"vw":15.744441},{"c":15.65,"h":15.65,"l":15.65,"n":2,"o":15.65,"t":"2026-10-05T15:00:00Z","v":201,"vw":15.65},{"c":15.74,"h":15.74,"l":15.74,"n":1,"o":15.74,"t":"2026-10-05T15:15:00Z","v":700,"vw":15.74},{"c":15.61,"h":15.66,"l":15.61,"n":5,"o":15.66,"t":"2026-10-05T15:30:00Z","v":727,"vw":15.616944},{"c":15.59,"h":15.6,"l":15.59,"n":6,"o":15.6,"t":"2026-10-05T15:45:00Z","v":448,"vw":15.5925},{"c":15.63,"h":15.65,"l":15.62,"n":10,"o":15.62,"t":"2026-10-05T16:00:00Z","v":2347,"vw":15.62182},{"c":15.6351,"h":15.65,"l":15.6351,"n":5,"o":15.65,"t":"2026-10-05T16:15:00Z","v":422,"vw":15.642569},{"c":15.59,"h":15.61,"l":15.59,"n":12,"o":15.61,"t":"2026-10-05T16:30:00Z","v":1747,"vw":15.596571},{"c":15.62,"h":15.62,"l":15.62,"n":5,"o":15.62,"t":"2026-10-05T16:45:00Z","v":371,"vw":15.62},{"c":15.66,"h":15.66,"l":15.66,"n":1,"o":15.66,"t":"2026-10-05T17:00:00Z","v":100,"vw":15.66},{"c":15.57,"h":15.58,"l":15.57,"n":7,"o":15.58,"t":"2026-10-05T17:30:00Z","v":997,"vw":15.577792},{"c":15.5,"h":15.55,"l":15.49,"n":168,"o":15.55,"t":"2026-10-05T17:45:00Z","v":17468,"vw":15.511453},{"c":15.53,"h":15.55,"l":15.5,"n":156,"o":15.5,"t":"2026-10-05T18:00:00Z","v":21370,"vw":15.535512},{"c":15.51,"h":15.53,"l":15.51,"n":58,"o":15.53,"t":"2026-10-05T18:15:00Z","v":10474,"vw":15.513329},{"c":15.56,"h":15.56,"l":15.52,"n":5,"o":15.52,"t":"2026-10-05T18:30:00Z","v":625,"vw":15.540134},{"c":15.57,"h":15.575,"l":15.57,"n":22,"o":15.575,"t":"2026-10-05T18:45:00Z","v":2020,"vw":15.5705},{"c":15.565,"h":15.575,"l":15.5301,"n":14,"o":15.575,"t":"2026-10-05T19:00:00Z","v":2621,"vw":15.546031},{"c":15.53,"h":15.53,"l":15.51,"n":7,"o":15.51,"t":"2026-10-05T19:15:00Z","v":510,"vw":15.525},{"c":15.56,"h":15.5728,"l":15.56,"n":25,"o":15.5728,"t":"2026-10-05T19:30:00Z","v":14425,"vw":15.560871},{"c":15.63,"h":15.6662,"l":15.59,"n":54,"o":15.6,"t":"2026-10-05T19:45:00Z","v":6326,"vw":15.615902},{"c":15.61,"h":15.61,"l":15.61,"n":5,"o":15.61,"t":"2026-10-05T20:00:00Z","v":351,"vw":15.61},{"c":15.3,"h":15.3,"l":15.3,"n":2,"o":15.3,"t":"2026-10-06T11:15:00Z","v":201,"vw":15.3},{"c":15.07,"h":15.29,"l":15.06,"n":51,"o":15.29,"t":"2026-10-06T13:30:00Z","v":4904,"vw":15.165095},{"c":15,"h":15.17,"l":15,"n":32,"o":15.08,"t":"2026-10-06T13:45:00Z","v":3893,"vw":15.054335},{"c":15.11,"h":15.11,"l":15.04,"n":8,"o":15.04,"t":"2026-10-06T14:00:00Z","v":960,"vw":15.062211},{"c":15.25,"h":15.26,"l":15.13,"n":15,"o":15.13,"t":"2026-10-06T14:15:00Z","v":3364,"vw":15.205351},{"c":15.2,"h":15.32,"l":15.2,"n":8,"o":15.2615,"t":"2026-10-06T14:30:00Z","v":624,"vw":15.276151},{"c":15.1201,"h":15.15,"l":15.1201,"n":6,"o":15.15,"t":"2026-10-06T14:45:00Z","v":359,"vw":15.138021},{"c":15.01,"h":15.128,"l":15.01,"n":10,"o":15.1,"t":"2026-10-06T15:00:00Z","v":4284,"vw":15.086981},{"c":15.03,"h":15.0465,"l":15,"n":34,"o":15,"t":"2026-10-06T15:15:00Z","v":9846,"vw":15.010928},{"c":15.0578,"h":15.1299,"l":15.05,"n":12,"o":15.1299,"t":"2026-10-06T15:30:00Z","v":3303,"vw":15.086781},{"c":15.08,"h":15.08,"l":15.08,"n":3,"o":15.08,"t":"2026-10-06T15:45:00Z","v":317,"vw":15.08},{"c":15.18,"h":15.1887,"l":15.08,"n":6,"o":15.08,"t":"2026-10-06T16:00:00Z","v":903,"vw":15.175656},{"c":15.16,"h":15.169,"l":15.15,"n":4,"o":15.169,"t":"2026-10-06T16:15:00Z","v":1500,"vw":15.159933},{"c":15.12,"h":15.15,"l":15.1,"n":35,"o":15.15,"t":"2026-10-06T16:30:00Z","v":4483,"vw":15.123126},{"c":15.115,"h":15.115,"l":15.1,"n":4,"o":15.1,"t":"2026-10-06T16:45:00Z","v":415,"vw":15.10875},{"c":15.13,"h":15.15,"l":15.13,"n":4,"o":15.15,"t":"2026-10-06T17:00:00Z","v":1256,"vw":15.134427},{"c":15.2,"h":15.2,"l":15.18,"n":46,"o":15.19,"t":"2026-10-06T17:15:00Z","v":6519,"vw":15.187636},{"c":15.13,"h":15.13,"l":15.12,"n":3,"o":15.12,"t":"2026-10-06T17:30:00Z","v":500,"vw":15.126},{"c":15.1552,"h":15.1552,"l":15.13,"n":11,"o":15.13,"t":"2026-10-06T17:45:00Z","v":2931,"vw":15.144358},{"c":15.14,"h":15.14,"l":15.12,"n":10,"o":15.1304,"t":"2026-10-06T18:00:00Z","v":2353,"vw":15.122747},{"c":15.23,"h":15.23,"l":15.2,"n":14,"o":15.2,"t":"2026-10-06T18:15:00Z","v":3340,"vw":15.22627},{"c":15.24,"h":15.25,"l":15.24,"n":4,"o":15.25,"t":"2026-10-06T18:30:00Z","v":4001,"vw":15.2475},{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-10-06T18:45:00Z","v":101,"vw":15.2},{"c":15.15,"h":15.16,"l":15.15,"n":7,"o":15.16,"t":"2026-10-06T19:00:00Z","v":817,"vw":15.15495},{"c":15.2091,"h":15.23,"l":15.2091,"n":4,"o":15.23,"t":"2026-10-06T19:30:00Z","v":871,"vw":15.212849},{"c":15.24,"h":15.296,"l":15.22,"n":109,"o":15.2899,"t":"2026-10-06T19:45:00Z","v":11184,"vw":15.248267},{"c":15.22,"h":15.22,"l":15.22,"n":5,"o":15.22,"t":"2026-10-06T20:00:00Z","v":199,"vw":15.22},{"c":15.82,"h":15.82,"l":15.82,"n":2,"o":15.82,"t":"2026-10-07T11:30:00Z","v":101,"vw":15.82},{"c":15.96,"h":15.98,"l":15.9,"n":27,"o":15.9,"t":"2026-10-07T12:45:00Z","v":8658,"vw":15.961436},{"c":15.96,"h":15.96,"l":15.96,"n":2,"o":15.96,"t":"2026-10-07T13:00:00Z","v":1600,"vw":15.96},{"c":16.01,"h":16.01,"l":16,"n":3,"o":16,"t":"2026-10-07T13:15:00Z","v":370,"vw":16.005435},{"c":16.0045,"h":16.14,"l":15.96,"n":50,"o":16.04,"t":"2026-10-07T13:30:00Z","v":13131,"vw":16.080411},{"c":16.05,"h":16.1688,"l":15.9701,"n":10,"o":16.16,"t":"2026-10-07T13:45:00Z","v":1598,"vw":16.089734},{"c":16.14,"h":16.1799,"l":16.14,"n":8,"o":16.1607,"t":"2026-10-07T14:00:00Z","v":635,"vw":16.154109},{"c":15.9801,"h":16.13,"l":15.9801,"n":13,"o":16.13,"t":"2026-10-07T14:15:00Z","v":5694,"vw":16.0082},{"c":16.06,"h":16.06,"l":16.06,"n":8,"o":16.06,"t":"2026-10-07T14:30:00Z","v":4000,"vw":16.06},{"c":16.085,"h":16.12,"l":16.07,"n":55,"o":16.09,"t":"2026-10-07T14:45:00Z","v":42083,"vw":16.096389},{"c":16,"h":16.14,"l":16,"n":17,"o":16.07,"t":"2026-10-07T15:00:00Z","v":3939,"vw":16.081173},{"c":16.05,"h":16.08,"l":16.05,"n":6,"o":16.079,"t":"2026-10-07T15:15:00Z","v":3343,"vw":16.061385},{"c":15.975,"h":16.05,"l":15.96,"n":11,"o":16.05,"t":"2026-10-07T15:30:00Z","v":7650,"vw":16.01526},{"c":15.95,"h":15.95,"l":15.9328,"n":18,"o":15.95,"t":"2026-10-07T15:45:00Z","v":2093,"vw":15.940868},{"c":15.895,"h":15.96,"l":15.88,"n":22,"o":15.94,"t":"2026-10-07T16:00:00Z","v":5576,"vw":15.918849},{"c":15.91,"h":15.91,"l":15.895,"n":3,"o":15.895,"t":"2026-10-07T16:15:00Z","v":1816,"vw":15.903333},{"c":15.895,"h":15.9119,"l":15.88,"n":21,"o":15.895,"t":"2026-10-07T16:30:00Z","v":3388,"vw":15.895223},{"c":15.86,"h":15.87,"l":15.86,"n":24,"o":15.86,"t":"2026-10-07T16:45:00Z","v":4189,"vw":15.861439},{"c":15.79,"h":15.88,"l":15.79,"n":5,"o":15.88,"t":"2026-10-07T17:00:00Z","v":1644,"vw":15.852107},{"c":15.735,"h":15.735,"l":15.735,"n":2,"o":15.735,"t":"2026-10-07T17:15:00Z","v":1016,"vw":15.735},{"c":15.75,"h":15.75,"l":15.75,"n":2,"o":15.75,"t":"2026-10-07T17:30:00Z","v":598,"vw":15.75},{"c":15.7501,"h":15.76,"l":15.74,"n":16,"o":15.74,"t":"2026-10-07T18:00:00Z","v":2167,"vw":15.747469},{"c":15.75,"h":15.75,"l":15.7424,"n":5,"o":15.7424,"t":"2026-10-07T18:15:00Z","v":234,"vw":15.7462},{"c":15.77,"h":15.78,"l":15.75,"n":13,"o":15.75,"t":"2026-10-07T19:00:00Z","v":1237,"vw":15.766721},{"c":15.7001,"h":15.8003,"l":15.7001,"n":3,"o":15.8003,"t":"2026-10-07T19:15:00Z","v":1700,"vw":15.789141},{"c":15.6609,"h":15.6609,"l":15.6609,"n":3,"o":15.6609,"t":"2026-10-07T19:30:00Z","v":146,"vw":15.6609},{"c":15.73,"h":15.74,"l":15.6812,"n":132,"o":15.72,"t":"2026-10-07T19:45:00Z","v":13026,"vw":15.718157},{"c":15.73,"h":15.73,"l":15.73,"n":5,"o":15.73,"t":"2026-10-07T20:00:00Z","v":655,"vw":15.73},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-10-07T20:45:00Z","v":500,"vw":15.65},{"c":16.1,"h":16.38,"l":16.1,"n":4,"o":16.1,"t":"2026-10-08T11:00:00Z","v":4100,"vw":16.106829},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-08T11:15:00Z","v":1989,"vw":16.3},{"c":16.41,"h":16.41,"l":16.27,"n":28,"o":16.27,"t":"2026-10-08T13:30:00Z","v":5730,"vw":16.344887},{"c":16.4099,"h":16.41,"l":16.26,"n":25,"o":16.33,"t":"2026-10-08T13:45:00Z","v":6670,"vw":16.307691},{"c":16.1819,"h":16.2253,"l":16.17,"n":94,"o":16.2253,"t":"2026-10-08T14:00:00Z","v":41269,"vw":16.173496},{"c":16.025,"h":16.18,"l":16.025,"n":22,"o":16.18,"t":"2026-10-08T14:15:00Z","v":5926,"vw":16.042974},{"c":16.065,"h":16.065,"l":16.035,"n":2,"o":16.035,"t":"2026-10-08T14:30:00Z","v":2800,"vw":16.056429},{"c":16.24,"h":16.24,"l":16.1764,"n":10,"o":16.1764,"t":"2026-10-08T14:45:00Z","v":1746,"vw":16.184103},{"c":16.36,"h":16.36,"l":16.3288,"n":7,"o":16.3288,"t":"2026-10-08T15:00:00Z","v":3136,"vw":16.35186},{"c":16.4,"h":16.4,"l":16.36,"n":8,"o":16.3794,"t":"2026-10-08T15:15:00Z","v":2781,"vw":16.366748},{"c":16.4,"h":16.42,"l":16.4,"n":10,"o":16.4,"t":"2026-10-08T15:30:00Z","v":1364,"vw":16.402008},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-08T15:45:00Z","v":597,"vw":16.4},{"c":16.3521,"h":16.405,"l":16.3521,"n":5,"o":16.405,"t":"2026-10-08T16:00:00Z","v":455,"vw":16.375363},{"c":16.245,"h":16.33,"l":16.15,"n":51,"o":16.33,"t":"2026-10-08T16:15:00Z","v":17720,"vw":16.25778},{"c":16.29,"h":16.31,"l":16.23,"n":32,"o":16.23,"t":"2026-10-08T16:30:00Z","v":7781,"vw":16.278239},{"c":16.84,"h":16.84,"l":16.34,"n":31,"o":16.34,"t":"2026-10-08T16:45:00Z","v":5526,"vw":16.704094},{"c":16.77,"h":17.025,"l":16.77,"n":43,"o":16.9,"t":"2026-10-08T17:00:00Z","v":10141,"vw":16.950286},{"c":17.08,"h":17.14,"l":16.76,"n":24,"o":16.77,"t":"2026-10-08T17:15:00Z","v":6819,"vw":17.028127},{"c":16.87,"h":16.975,"l":16.87,"n":6,"o":16.965,"t":"2026-10-08T17:30:00Z","v":1516,"vw":16.94752},{"c":16.815,"h":16.9,"l":16.79,"n":11,"o":16.9,"t":"2026-10-08T17:45:00Z","v":1781,"vw":16.825759},{"c":16.78,"h":16.84,"l":16.77,"n":4,"o":16.84,"t":"2026-10-08T18:00:00Z","v":1405,"vw":16.823532},{"c":16.58,"h":16.595,"l":16.58,"n":4,"o":16.59,"t":"2026-10-08T18:15:00Z","v":600,"vw":16.590833},{"c":16.7205,"h":16.7205,"l":16.7,"n":3,"o":16.7,"t":"2026-10-08T18:30:00Z","v":2151,"vw":16.70143},{"c":16.775,"h":16.775,"l":16.775,"n":2,"o":16.775,"t":"2026-10-08T18:45:00Z","v":300,"vw":16.775},{"c":16.81,"h":16.82,"l":16.8,"n":9,"o":16.8,"t":"2026-10-08T19:00:00Z","v":645,"vw":16.81},{"c":16.81,"h":16.82,"l":16.71,"n":13,"o":16.82,"t":"2026-10-08T19:15:00Z","v":8958,"vw":16.783317},{"c":16.83,"h":16.83,"l":16.7792,"n":11,"o":16.7792,"t":"2026-10-08T19:30:00Z","v":2502,"vw":16.800185},{"c":16.67,"h":16.7787,"l":16.67,"n":129,"o":16.75,"t":"2026-10-08T19:45:00Z","v":8555,"vw":16.718297},{"c":16.69,"h":16.69,"l":16.69,"n":3,"o":16.69,"t":"2026-10-08T20:00:00Z","v":565,"vw":16.69},{"c":16.58,"h":16.58,"l":16.58,"n":1,"o":16.58,"t":"2026-10-08T20:15:00Z","v":300,"vw":16.58},{"c":15.71,"h":16.14,"l":15.71,"n":3,"o":16.14,"t":"2026-10-09T13:00:00Z","v":252,"vw":15.882},{"c":16.51,"h":16.51,"l":16.04,"n":56,"o":16.13,"t":"2026-10-09T13:30:00Z","v":17103,"vw":16.161859},{"c":16.51,"h":16.66,"l":16.51,"n":13,"o":16.59,"t":"2026-10-09T13:45:00Z","v":7420,"vw":16.571921},{"c":16.47,"h":16.47,"l":16.36,"n":8,"o":16.3974,"t":"2026-10-09T14:00:00Z","v":4070,"vw":16.368425},{"c":16.43,"h":16.43,"l":16.43,"n":2,"o":16.43,"t":"2026-10-09T14:15:00Z","v":176,"vw":16.43},{"c":16.255,"h":16.255,"l":16.2499,"n":4,"o":16.25,"t":"2026-10-09T14:30:00Z","v":715,"vw":16.250657},{"c":16.31,"h":16.4168,"l":16.31,"n":4,"o":16.4168,"t":"2026-10-09T14:45:00Z","v":753,"vw":16.340514},{"c":16.2718,"h":16.2968,"l":16.21,"n":21,"o":16.24,"t":"2026-10-09T15:00:00Z","v":3306,"vw":16.259741},{"c":16.26,"h":16.28,"l":16.26,"n":3,"o":16.28,"t":"2026-10-09T15:15:00Z","v":658,"vw":16.266254},{"c":16.25,"h":16.25,"l":16.225,"n":6,"o":16.225,"t":"2026-10-09T15:30:00Z","v":1116,"vw":16.234091},{"c":16.2621,"h":16.265,"l":16.2621,"n":3,"o":16.265,"t":"2026-10-09T15:45:00Z","v":700,"vw":16.263343},{"c":16.2382,"h":16.32,"l":16.2382,"n":5,"o":16.32,"t":"2026-10-09T16:00:00Z","v":604,"vw":16.268333},{"c":16.25,"h":16.25,"l":16.25,"n":3,"o":16.25,"t":"2026-10-09T16:15:00Z","v":1600,"vw":16.25},{"c":16.22,"h":16.23,"l":16.18,"n":38,"o":16.19,"t":"2026-10-09T16:30:00Z","v":31946,"vw":16.216186},{"c":16.15,"h":16.175,"l":16.11,"n":20,"o":16.175,"t":"2026-10-09T16:45:00Z","v":15401,"vw":16.154168},{"c":16.16,"h":16.16,"l":16.1394,"n":6,"o":16.1394,"t":"2026-10-09T17:00:00Z","v":514,"vw":16.148246},{"c":16.1,"h":16.11,"l":16.1,"n":7,"o":16.11,"t":"2026-10-09T17:15:00Z","v":1566,"vw":16.101937},{"c":16.089,"h":16.09,"l":16.07,"n":45,"o":16.09,"t":"2026-10-09T17:30:00Z","v":38698,"vw":16.089274},{"c":16.0482,"h":16.11,"l":16.0482,"n":5,"o":16.1,"t":"2026-10-09T17:45:00Z","v":816,"vw":16.0804},{"c":16.0336,"h":16.065,"l":16.0336,"n":5,"o":16.065,"t":"2026-10-09T18:00:00Z","v":857,"vw":16.038325},{"c":16.0514,"h":16.08,"l":16.0514,"n":3,"o":16.08,"t":"2026-10-09T18:15:00Z","v":5016,"vw":16.06856},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-10-09T18:30:00Z","v":116,"vw":16.1},{"c":16,"h":16.0622,"l":15.99,"n":15,"o":16.05,"t":"2026-10-09T18:45:00Z","v":2251,"vw":16.019002},{"c":16.06,"h":16.085,"l":16.06,"n":9,"o":16.085,"t":"2026-10-09T19:00:00Z","v":5818,"vw":16.063223},{"c":16,"h":16.0181,"l":16,"n":7,"o":16.0181,"t":"2026-10-09T19:15:00Z","v":1800,"vw":16.005214},{"c":16.065,"h":16.065,"l":16.06,"n":5,"o":16.06,"t":"2026-10-09T19:30:00Z","v":4617,"vw":16.063927},{"c":16.02,"h":16.0601,"l":16.01,"n":109,"o":16.045,"t":"2026-10-09T19:45:00Z","v":11410,"vw":16.026688},{"c":16.03,"h":16.03,"l":16.03,"n":3,"o":16.03,"t":"2026-10-09T20:00:00Z","v":231,"vw":16.03},{"c":16.89,"h":16.89,"l":16.89,"n":1,"o":16.89,"t":"2026-10-12T08:30:00Z","v":100,"vw":16.89},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-12T09:15:00Z","v":100,"vw":16.59},{"c":16.9801,"h":16.9801,"l":16.9801,"n":1,"o":16.9801,"t":"2026-10-12T11:15:00Z","v":100,"vw":16.9801},{"c":16.35,"h":16.5,"l":16.27,"n":5,"o":16.27,"t":"2026-10-12T12:15:00Z","v":7918,"vw":16.423056},{"c":16.6772,"h":16.71,"l":16.26,"n":32,"o":16.26,"t":"2026-10-12T13:30:00Z","v":7903,"vw":16.610956},{"c":16.57,"h":16.69,"l":16.57,"n":24,"o":16.6,"t":"2026-10-12T13:45:00Z","v":11313,"vw":16.637539},{"c":16.61,"h":16.61,"l":16.5777,"n":5,"o":16.5777,"t":"2026-10-12T14:00:00Z","v":4201,"vw":16.608462},{"c":16.7,"h":16.735,"l":16.5836,"n":10,"o":16.5836,"t":"2026-10-12T14:15:00Z","v":5823,"vw":16.703967},{"c":16.71,"h":16.71,"l":16.71,"n":1,"o":16.71,"t":"2026-10-12T14:30:00Z","v":270,"vw":16.71},{"c":16.75,"h":16.75,"l":16.75,"n":4,"o":16.75,"t":"2026-10-12T14:45:00Z","v":5000,"vw":16.75},{"c":16.79,"h":16.79,"l":16.75,"n":4,"o":16.77,"t":"2026-10-12T15:00:00Z","v":837,"vw":16.759187},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-12T15:15:00Z","v":710,"vw":16.8},{"c":16.81,"h":16.885,"l":16.78,"n":9,"o":16.885,"t":"2026-10-12T15:30:00Z","v":9832,"vw":16.801887},{"c":16.805,"h":16.805,"l":16.7845,"n":7,"o":16.7845,"t":"2026-10-12T15:45:00Z","v":2102,"vw":16.790583},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-12T16:00:00Z","v":100,"vw":16.8},{"c":16.7901,"h":16.7901,"l":16.7901,"n":2,"o":16.7901,"t":"2026-10-12T16:15:00Z","v":765,"vw":16.7901},{"c":16.8923,"h":16.8923,"l":16.85,"n":4,"o":16.85,"t":"2026-10-12T16:30:00Z","v":913,"vw":16.876438},{"c":16.985,"h":16.985,"l":16.88,"n":9,"o":16.88,"t":"2026-10-12T16:45:00Z","v":1702,"vw":16.899099},{"c":16.93,"h":16.93,"l":16.93,"n":2,"o":16.93,"t":"2026-10-12T17:00:00Z","v":469,"vw":16.93},{"c":16.93,"h":16.95,"l":16.93,"n":6,"o":16.93,"t":"2026-10-12T17:15:00Z","v":1073,"vw":16.945327},{"c":16.99,"h":16.99,"l":16.9681,"n":5,"o":16.9681,"t":"2026-10-12T17:45:00Z","v":519,"vw":16.978584},{"c":17.0077,"h":17.0077,"l":16.99,"n":4,"o":17,"t":"2026-10-12T18:00:00Z","v":863,"vw":17.00109},{"c":16.99,"h":16.99,"l":16.99,"n":1,"o":16.99,"t":"2026-10-12T18:15:00Z","v":400,"vw":16.99},{"c":17,"h":17.03,"l":17,"n":8,"o":17.03,"t":"2026-10-12T18:30:00Z","v":1925,"vw":17.024803},{"c":17.11,"h":17.11,"l":17.03,"n":5,"o":17.03,"t":"2026-10-12T18:45:00Z","v":1199,"vw":17.098027},{"c":17.1,"h":17.12,"l":17.1,"n":11,"o":17.12,"t":"2026-10-12T19:00:00Z","v":12816,"vw":17.111642},{"c":17.11,"h":17.11,"l":17.11,"n":5,"o":17.11,"t":"2026-10-12T19:15:00Z","v":893,"vw":17.11},{"c":17.035,"h":17.06,"l":17.01,"n":10,"o":17.06,"t":"2026-10-12T19:30:00Z","v":3504,"vw":17.044976},{"c":17,"h":17.04,"l":17,"n":118,"o":17.04,"t":"2026-10-12T19:45:00Z","v":25647,"vw":17.019428},{"c":17,"h":17,"l":17,"n":3,"o":17,"t":"2026-10-12T20:00:00Z","v":200,"vw":17},{"c":17.56,"h":17.56,"l":17.56,"n":59,"o":17.56,"t":"2026-10-13T11:00:00Z","v":345,"vw":17.56},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-10-13T11:15:00Z","v":500,"vw":17.57},{"c":17.52,"h":17.52,"l":17,"n":3,"o":17.51,"t":"2026-10-13T11:30:00Z","v":2354,"vw":17.496211},{"c":17.54,"h":17.54,"l":17.51,"n":12,"o":17.51,"t":"2026-10-13T11:45:00Z","v":14713,"vw":17.530367},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-13T12:30:00Z","v":100,"vw":17.55},{"c":17.6265,"h":17.6265,"l":17.6265,"n":1,"o":17.6265,"t":"2026-10-13T12:45:00Z","v":100,"vw":17.6265},{"c":17.68,"h":17.68,"l":17,"n":3,"o":17,"t":"2026-10-13T13:15:00Z","v":205,"vw":17.34},{"c":17.4,"h":17.9099,"l":17.4,"n":86,"o":17.85,"t":"2026-10-13T13:30:00Z","v":23957,"vw":17.733713},{"c":17.63,"h":17.63,"l":17.474,"n":13,"o":17.49,"t":"2026-10-13T13:45:00Z","v":4616,"vw":17.538182},{"c":17.475,"h":17.6501,"l":17.47,"n":23,"o":17.605,"t":"2026-10-13T14:00:00Z","v":5402,"vw":17.570142},{"c":17.7,"h":17.7,"l":17.4739,"n":6,"o":17.4739,"t":"2026-10-13T14:15:00Z","v":1239,"vw":17.555691},{"c":17.71,"h":17.77,"l":17.66,"n":57,"o":17.76,"t":"2026-10-13T14:30:00Z","v":18287,"vw":17.700809},{"c":17.81,"h":17.81,"l":17.7118,"n":5,"o":17.7118,"t":"2026-10-13T14:45:00Z","v":1367,"vw":17.734318},{"c":17.82,"h":17.82,"l":17.82,"n":1,"o":17.82,"t":"2026-10-13T15:00:00Z","v":150,"vw":17.82},{"c":17.92,"h":17.92,"l":17.8099,"n":13,"o":17.8099,"t":"2026-10-13T15:15:00Z","v":8758,"vw":17.915601},{"c":17.97,"h":18.0394,"l":17.97,"n":17,"o":18,"t":"2026-10-13T15:30:00Z","v":3003,"vw":18.008463},{"c":17.815,"h":17.99,"l":17.815,"n":7,"o":17.99,"t":"2026-10-13T15:45:00Z","v":1575,"vw":17.88},{"c":17.76,"h":17.82,"l":17.71,"n":11,"o":17.82,"t":"2026-10-13T16:00:00Z","v":4924,"vw":17.772048},{"c":17.58,"h":17.7249,"l":17.58,"n":46,"o":17.7249,"t":"2026-10-13T16:15:00Z","v":12441,"vw":17.680536},{"c":17.535,"h":17.535,"l":17.4963,"n":9,"o":17.51,"t":"2026-10-13T16:30:00Z","v":4579,"vw":17.510764},{"c":17.57,"h":17.57,"l":17.515,"n":23,"o":17.515,"t":"2026-10-13T16:45:00Z","v":14494,"vw":17.54091},{"c":17.63,"h":17.635,"l":17.6078,"n":10,"o":17.6078,"t":"2026-10-13T17:00:00Z","v":3657,"vw":17.611182},{"c":17.64,"h":17.64,"l":17.63,"n":3,"o":17.63,"t":"2026-10-13T17:15:00Z","v":589,"vw":17.635272},{"c":17.5505,"h":17.5505,"l":17.5323,"n":9,"o":17.54,"t":"2026-10-13T17:30:00Z","v":2292,"vw":17.544034},{"c":17.55,"h":17.55,"l":17.53,"n":4,"o":17.53,"t":"2026-10-13T17:45:00Z","v":725,"vw":17.538798},{"c":17.415,"h":17.52,"l":17.41,"n":39,"o":17.52,"t":"2026-10-13T18:00:00Z","v":7560,"vw":17.489392},{"c":17.38,"h":17.44,"l":17.38,"n":9,"o":17.44,"t":"2026-10-13T18:15:00Z","v":622,"vw":17.412237},{"c":17.43,"h":17.43,"l":17.43,"n":3,"o":17.43,"t":"2026-10-13T18:30:00Z","v":128,"vw":17.43},{"c":17.45,"h":17.4945,"l":17.45,"n":9,"o":17.4945,"t":"2026-10-13T18:45:00Z","v":2330,"vw":17.478468},{"c":17.45,"h":17.45,"l":17.44,"n":11,"o":17.45,"t":"2026-10-13T19:00:00Z","v":1203,"vw":17.442614},{"c":17.36,"h":17.4,"l":17.36,"n":6,"o":17.4,"t":"2026-10-13T19:15:00Z","v":2524,"vw":17.386758},{"c":17.32,"h":17.32,"l":17.305,"n":8,"o":17.305,"t":"2026-10-13T19:30:00Z","v":2129,"vw":17.307657},{"c":17.235,"h":17.34,"l":17.23,"n":30,"o":17.34,"t":"2026-10-13T19:45:00Z","v":8197,"vw":17.272042},{"c":17.22,"h":17.22,"l":17.22,"n":1,"o":17.22,"t":"2026-10-13T20:00:00Z","v":1139,"vw":17.22},{"c":17.0229,"h":17.0229,"l":17.0229,"n":1,"o":17.0229,"t":"2026-10-13T22:00:00Z","v":100,"vw":17.0229},{"c":18.3744,"h":18.3744,"l":17.87,"n":2,"o":17.87,"t":"2026-10-14T12:30:00Z","v":3100,"vw":17.886271},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-14T12:45:00Z","v":275,"vw":18},{"c":18.09,"h":18.2,"l":18.04,"n":52,"o":18.18,"t":"2026-10-14T13:30:00Z","v":15951,"vw":18.132893},{"c":18.52,"h":18.52,"l":18.14,"n":58,"o":18.185,"t":"2026-10-14T13:45:00Z","v":12747,"vw":18.213796},{"c":18.53,"h":18.6,"l":18.46,"n":102,"o":18.55,"t":"2026-10-14T14:00:00Z","v":389369,"vw":18.541241},{"c":18.64,"h":18.64,"l":18.45,"n":65,"o":18.45,"t":"2026-10-14T14:15:00Z","v":43385,"vw":18.538409},{"c":18.465,"h":18.605,"l":18.43,"n":37,"o":18.605,"t":"2026-10-14T14:30:00Z","v":9529,"vw":18.476055},{"c":18.6199,"h":18.6199,"l":18.445,"n":12,"o":18.445,"t":"2026-10-14T14:45:00Z","v":2959,"vw":18.594643},{"c":18.86,"h":18.94,"l":18.6,"n":27,"o":18.6,"t":"2026-10-14T15:00:00Z","v":4645,"vw":18.813154},{"c":18.9,"h":18.9159,"l":18.83,"n":29,"o":18.83,"t":"2026-10-14T15:15:00Z","v":5476,"vw":18.902182},{"c":19.13,"h":19.14,"l":18.935,"n":28,"o":18.935,"t":"2026-10-14T15:30:00Z","v":3577,"vw":19.002169},{"c":19.0599,"h":19.11,"l":19.05,"n":36,"o":19.11,"t":"2026-10-14T15:45:00Z","v":5871,"vw":19.07286},{"c":19.22,"h":19.24,"l":19.08,"n":25,"o":19.08,"t":"2026-10-14T16:00:00Z","v":6378,"vw":19.189429},{"c":19.33,"h":19.33,"l":19.2299,"n":33,"o":19.25,"t":"2026-10-14T16:15:00Z","v":4536,"vw":19.262477},{"c":19.175,"h":19.325,"l":19.175,"n":8,"o":19.325,"t":"2026-10-14T16:30:00Z","v":3031,"vw":19.294273},{"c":19.1,"h":19.185,"l":19.1,"n":43,"o":19.16,"t":"2026-10-14T16:45:00Z","v":9387,"vw":19.149781},{"c":19.1308,"h":19.1308,"l":19.08,"n":2,"o":19.08,"t":"2026-10-14T17:00:00Z","v":250,"vw":19.11048},{"c":19.34,"h":19.35,"l":19.22,"n":54,"o":19.23,"t":"2026-10-14T17:15:00Z","v":86712,"vw":19.244488},{"c":19.41,"h":19.42,"l":19.35,"n":15,"o":19.35,"t":"2026-10-14T17:30:00Z","v":3527,"vw":19.406373},{"c":19.55,"h":19.555,"l":19.42,"n":64,"o":19.42,"t":"2026-10-14T17:45:00Z","v":12274,"vw":19.456782},{"c":19.4,"h":19.5799,"l":19.39,"n":17,"o":19.5799,"t":"2026-10-14T18:00:00Z","v":4994,"vw":19.488559},{"c":19.46,"h":19.46,"l":19.415,"n":26,"o":19.42,"t":"2026-10-14T18:15:00Z","v":19766,"vw":19.457001},{"c":19.46,"h":19.46,"l":19.46,"n":1,"o":19.46,"t":"2026-10-14T18:30:00Z","v":1791,"vw":19.46},{"c":19.426,"h":19.48,"l":19.426,"n":24,"o":19.47,"t":"2026-10-14T18:45:00Z","v":10547,"vw":19.454188},{"c":19.4801,"h":19.5677,"l":19.47,"n":40,"o":19.5,"t":"2026-10-14T19:00:00Z","v":10758,"vw":19.491057},{"c":19.33,"h":19.5,"l":19.33,"n":26,"o":19.5,"t":"2026-10-14T19:15:00Z","v":3434,"vw":19.436472},{"c":19.315,"h":19.39,"l":19.23,"n":37,"o":19.23,"t":"2026-10-14T19:30:00Z","v":7622,"vw":19.281652},{"c":19.345,"h":19.42,"l":19.305,"n":167,"o":19.34,"t":"2026-10-14T19:45:00Z","v":34092,"vw":19.363039},{"c":19.36,"h":19.36,"l":19.36,"n":3,"o":19.36,"t":"2026-10-14T20:00:00Z","v":2600,"vw":19.36},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-10-14T22:00:00Z","v":3000,"vw":19.5},{"c":19.941,"h":19.99,"l":19.941,"n":19,"o":19.99,"t":"2026-10-14T23:30:00Z","v":2901,"vw":19.9655},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-15T11:00:00Z","v":301,"vw":20.75},{"c":20.94,"h":20.94,"l":20.72,"n":6,"o":20.72,"t":"2026-10-15T12:00:00Z","v":11101,"vw":20.923194},{"c":19.38,"h":20.39,"l":19.38,"n":11,"o":20.39,"t":"2026-10-15T12:15:00Z","v":11352,"vw":19.448954},{"c":20.37,"h":20.99,"l":20.37,"n":8,"o":20.99,"t":"2026-10-15T12:30:00Z","v":12128,"vw":20.884132},{"c":20.4837,"h":20.4837,"l":20.3,"n":2,"o":20.3,"t":"2026-10-15T12:45:00Z","v":8000,"vw":20.368888},{"c":20.71,"h":20.75,"l":20.71,"n":2,"o":20.75,"t":"2026-10-15T13:15:00Z","v":1345,"vw":20.738104},{"c":20.87,"h":21.3558,"l":20.59,"n":123,"o":20.71,"t":"2026-10-15T13:30:00Z","v":39127,"vw":20.941929},{"c":21.3099,"h":21.5,"l":20.79,"n":222,"o":20.8,"t":"2026-10-15T13:45:00Z","v":91011,"vw":21.262362},{"c":21,"h":21.2599,"l":20.77,"n":66,"o":21.2599,"t":"2026-10-15T14:00:00Z","v":22690,"vw":21.001214},{"c":20.8905,"h":20.988,"l":20.8399,"n":17,"o":20.98,"t":"2026-10-15T14:15:00Z","v":3004,"vw":20.941051},{"c":20.36,"h":20.955,"l":20.36,"n":69,"o":20.955,"t":"2026-10-15T14:30:00Z","v":21736,"vw":20.565979},{"c":20.09,"h":20.365,"l":20.07,"n":70,"o":20.34,"t":"2026-10-15T14:45:00Z","v":25057,"vw":20.202677},{"c":19.95,"h":20.22,"l":19.95,"n":51,"o":20.22,"t":"2026-10-15T15:00:00Z","v":6115,"vw":20.051641},{"c":19.94,"h":19.94,"l":19.78,"n":19,"o":19.78,"t":"2026-10-15T15:15:00Z","v":1835,"vw":19.8869},{"c":20.045,"h":20.05,"l":20.045,"n":8,"o":20.05,"t":"2026-10-15T15:30:00Z","v":829,"vw":20.045833},{"c":19.94,"h":20.001,"l":19.9314,"n":11,"o":20.001,"t":"2026-10-15T15:45:00Z","v":1816,"vw":19.983612},{"c":19.9705,"h":19.9705,"l":19.835,"n":7,"o":19.835,"t":"2026-10-15T16:00:00Z","v":2367,"vw":19.90168},{"c":20.196,"h":20.196,"l":20.02,"n":5,"o":20.02,"t":"2026-10-15T16:15:00Z","v":2157,"vw":20.187619},{"c":20.1,"h":20.19,"l":20.02,"n":10,"o":20.19,"t":"2026-10-15T16:30:00Z","v":1845,"vw":20.144858},{"c":20.137337,"h":20.15,"l":20.02,"n":13,"o":20.02,"t":"2026-10-15T16:45:00Z","v":8915,"vw":20.110275},{"c":20.02,"h":20.071,"l":20.02,"n":12,"o":20.071,"t":"2026-10-15T17:00:00Z","v":3372,"vw":20.06093},{"c":20.01,"h":20.01,"l":20.01,"n":5,"o":20.01,"t":"2026-10-15T17:15:00Z","v":550,"vw":20.01},{"c":19.72,"h":19.85,"l":19.72,"n":7,"o":19.85,"t":"2026-10-15T17:30:00Z","v":613,"vw":19.782},{"c":19.7721,"h":19.805,"l":19.7721,"n":5,"o":19.805,"t":"2026-10-15T17:45:00Z","v":449,"vw":19.78855},{"c":20.02,"h":20.02,"l":19.835,"n":14,"o":19.835,"t":"2026-10-15T18:00:00Z","v":2076,"vw":19.930901},{"c":19.98,"h":20.025,"l":19.98,"n":17,"o":19.99,"t":"2026-10-15T18:15:00Z","v":4489,"vw":20.000568},{"c":19.93,"h":19.96,"l":19.93,"n":8,"o":19.93,"t":"2026-10-15T18:30:00Z","v":1996,"vw":19.952344},{"c":19.77,"h":19.89,"l":19.77,"n":10,"o":19.89,"t":"2026-10-15T18:45:00Z","v":2987,"vw":19.866635},{"c":19.5,"h":19.75,"l":19.5,"n":111,"o":19.75,"t":"2026-10-15T19:00:00Z","v":103698,"vw":19.637603},{"c":19.385,"h":19.4,"l":19.3,"n":23,"o":19.4,"t":"2026-10-15T19:15:00Z","v":190688,"vw":19.312119},{"c":19.28,"h":19.38,"l":19.28,"n":33,"o":19.372,"t":"2026-10-15T19:30:00Z","v":2051,"vw":19.318195},{"c":19.26,"h":19.36,"l":19.2101,"n":57,"o":19.231,"t":"2026-10-15T19:45:00Z","v":128195,"vw":19.288896},{"c":19.24,"h":19.24,"l":19.24,"n":3,"o":19.24,"t":"2026-10-15T20:00:00Z","v":520,"vw":19.24},{"c":19.32,"h":19.32,"l":19.32,"n":2,"o":19.32,"t":"2026-10-15T22:00:00Z","v":321,"vw":19.32},{"c":19.5,"h":19.53,"l":19.5,"n":5,"o":19.53,"t":"2026-10-16T13:00:00Z","v":5744,"vw":19.504717},{"c":19.9112,"h":19.99,"l":19.55,"n":10,"o":19.55,"t":"2026-10-16T13:30:00Z","v":5753,"vw":19.753715},{"c":20.145,"h":20.19,"l":19.6847,"n":17,"o":19.6847,"t":"2026-10-16T13:45:00Z","v":3327,"vw":19.990107},{"c":20.0399,"h":20.16,"l":20.0399,"n":6,"o":20.16,"t":"2026-10-16T14:00:00Z","v":1927,"vw":20.144411},{"c":20.04,"h":20.07,"l":19.97,"n":17,"o":19.98,"t":"2026-10-16T14:15:00Z","v":4067,"vw":20.006628},{"c":20.025,"h":20.025,"l":20.025,"n":1,"o":20.025,"t":"2026-10-16T14:30:00Z","v":400,"vw":20.025},{"c":19.9592,"h":19.97,"l":19.79,"n":8,"o":19.79,"t":"2026-10-16T14:45:00Z","v":1122,"vw":19.858884},{"c":20.35,"h":20.35,"l":20.01,"n":44,"o":20.01,"t":"2026-10-16T15:00:00Z","v":27407,"vw":20.227289},{"c":20.3699,"h":20.4292,"l":20.275,"n":14,"o":20.3099,"t":"2026-10-16T15:15:00Z","v":4620,"vw":20.337559},{"c":20.35,"h":20.35,"l":20.28,"n":13,"o":20.28,"t":"2026-10-16T15:30:00Z","v":4336,"vw":20.286295},{"c":20.55,"h":20.55,"l":20.3,"n":28,"o":20.345,"t":"2026-10-16T15:45:00Z","v":6284,"vw":20.390409},{"c":20.4307,"h":20.63,"l":20.4307,"n":29,"o":20.52,"t":"2026-10-16T16:00:00Z","v":4677,"vw":20.525722},{"c":20.49,"h":20.5099,"l":20.42,"n":14,"o":20.5099,"t":"2026-10-16T16:15:00Z","v":2072,"vw":20.464699},{"c":20.55,"h":20.6,"l":20.53,"n":20,"o":20.6,"t":"2026-10-16T16:30:00Z","v":4050,"vw":20.566432},{"c":20.67,"h":20.69,"l":20.51,"n":27,"o":20.51,"t":"2026-10-16T16:45:00Z","v":3207,"vw":20.627169},{"c":20.875,"h":20.93,"l":20.635,"n":56,"o":20.64,"t":"2026-10-16T17:00:00Z","v":8601,"vw":20.829599},{"c":20.822,"h":21.04,"l":20.822,"n":45,"o":21,"t":"2026-10-16T17:15:00Z","v":15062,"vw":20.937722},{"c":20.75,"h":20.88,"l":20.7,"n":26,"o":20.83,"t":"2026-10-16T17:30:00Z","v":3754,"vw":20.792903},{"c":21.01,"h":21.01,"l":20.82,"n":14,"o":20.82,"t":"2026-10-16T17:45:00Z","v":12243,"vw":20.981411},{"c":21.07,"h":21.1751,"l":21.03,"n":41,"o":21.09,"t":"2026-10-16T18:00:00Z","v":63193,"vw":21.122211},{"c":21.165,"h":21.2,"l":21.05,"n":84,"o":21.0751,"t":"2026-10-16T18:15:00Z","v":81712,"vw":21.161688},{"c":21.18,"h":21.18,"l":21.11,"n":14,"o":21.15,"t":"2026-10-16T18:30:00Z","v":4723,"vw":21.150257},{"c":21.37,"h":21.43,"l":21.1753,"n":23,"o":21.1753,"t":"2026-10-16T18:45:00Z","v":1611,"vw":21.289837},{"c":21.3213,"h":21.49,"l":21.3213,"n":25,"o":21.3999,"t":"2026-10-16T19:00:00Z","v":4202,"vw":21.375852},{"c":21.16,"h":21.19,"l":21.125,"n":17,"o":21.18,"t":"2026-10-16T19:15:00Z","v":2793,"vw":21.162775},{"c":21.32,"h":21.35,"l":21.19,"n":52,"o":21.19,"t":"2026-10-16T19:30:00Z","v":7315,"vw":21.31531},{"c":21.33,"h":21.42,"l":21.32,"n":85,"o":21.3966,"t":"2026-10-16T19:45:00Z","v":7227,"vw":21.34883},{"c":21.29,"h":21.29,"l":21.29,"n":1,"o":21.29,"t":"2026-10-16T20:00:00Z","v":635,"vw":21.29},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-10-16T20:15:00Z","v":199,"vw":21.31},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-10-16T20:30:00Z","v":250,"vw":21.35},{"c":21.3,"h":21.4221,"l":21.28,"n":5,"o":21.35,"t":"2026-10-16T20:45:00Z","v":2488,"vw":21.311007},{"c":21.14,"h":21.14,"l":21.14,"n":3,"o":21.14,"t":"2026-10-19T09:00:00Z","v":294,"vw":21.14},{"c":21.22,"h":21.31,"l":21.22,"n":4,"o":21.31,"t":"2026-10-19T09:15:00Z","v":1686,"vw":21.297459},{"c":20.13,"h":20.13,"l":20.13,"n":1,"o":20.13,"t":"2026-10-19T12:00:00Z","v":175,"vw":20.13},{"c":20.13,"h":20.13,"l":20.13,"n":1,"o":20.13,"t":"2026-10-19T12:15:00Z","v":200,"vw":20.13},{"c":20.14,"h":20.14,"l":20.14,"n":1,"o":20.14,"t":"2026-10-19T12:30:00Z","v":1000,"vw":20.14},{"c":20.27,"h":20.32,"l":19.98,"n":92,"o":20,"t":"2026-10-19T13:30:00Z","v":8386,"vw":20.069237},{"c":20.58,"h":20.65,"l":20.14,"n":54,"o":20.265,"t":"2026-10-19T13:45:00Z","v":14148,"vw":20.399267},{"c":20.39,"h":20.7653,"l":20.39,"n":18,"o":20.65,"t":"2026-10-19T14:00:00Z","v":4167,"vw":20.584944},{"c":20.275,"h":20.35,"l":20.23,"n":63,"o":20.3216,"t":"2026-10-19T14:15:00Z","v":7054,"vw":20.280249},{"c":20.45,"h":20.58,"l":20.3005,"n":52,"o":20.3005,"t":"2026-10-19T14:30:00Z","v":3949,"vw":20.45429},{"c":20.37,"h":20.4,"l":20.24,"n":55,"o":20.38,"t":"2026-10-19T14:45:00Z","v":3442,"vw":20.35243},{"c":20.13,"h":20.3,"l":20.13,"n":32,"o":20.3,"t":"2026-10-19T15:00:00Z","v":2798,"vw":20.195652},{"c":19.91,"h":20.18,"l":19.91,"n":60,"o":20.15,"t":"2026-10-19T15:15:00Z","v":5229,"vw":19.999485},{"c":19.83,"h":19.85,"l":19.78,"n":36,"o":19.82,"t":"2026-10-19T15:30:00Z","v":7383,"vw":19.828624},{"c":19.94,"h":19.94,"l":19.82,"n":49,"o":19.855,"t":"2026-10-19T15:45:00Z","v":4170,"vw":19.869728},{"c":20.05,"h":20.15,"l":19.995,"n":65,"o":19.995,"t":"2026-10-19T16:00:00Z","v":7980,"vw":20.111832},{"c":20.19,"h":20.22,"l":20.08,"n":28,"o":20.095,"t":"2026-10-19T16:15:00Z","v":3338,"vw":20.161163},{"c":20.27,"h":20.285,"l":20.27,"n":6,"o":20.285,"t":"2026-10-19T16:30:00Z","v":367,"vw":20.277075},{"c":20.425,"h":20.435,"l":20.29,"n":10,"o":20.29,"t":"2026-10-19T16:45:00Z","v":1275,"vw":20.397177},{"c":20.54,"h":20.56,"l":20.43,"n":11,"o":20.43,"t":"2026-10-19T17:00:00Z","v":2668,"vw":20.502799},{"c":20.6599,"h":20.6599,"l":20.53,"n":10,"o":20.545,"t":"2026-10-19T17:30:00Z","v":8121,"vw":20.548931},{"c":20.65,"h":20.7861,"l":20.65,"n":23,"o":20.68,"t":"2026-10-19T17:45:00Z","v":3932,"vw":20.715953},{"c":20.625,"h":20.725,"l":20.607,"n":12,"o":20.607,"t":"2026-10-19T18:00:00Z","v":2581,"vw":20.662},{"c":20.63,"h":20.63,"l":20.63,"n":2,"o":20.63,"t":"2026-10-19T18:15:00Z","v":151,"vw":20.63},{"c":20.7051,"h":20.87,"l":20.7051,"n":11,"o":20.87,"t":"2026-10-19T18:30:00Z","v":4891,"vw":20.780637},{"c":20.66,"h":20.66,"l":20.64,"n":6,"o":20.64,"t":"2026-10-19T18:45:00Z","v":504,"vw":20.646667},{"c":20.67,"h":20.67,"l":20.62,"n":11,"o":20.67,"t":"2026-10-19T19:00:00Z","v":2361,"vw":20.64114},{"c":20.5,"h":20.64,"l":20.42,"n":33,"o":20.63,"t":"2026-10-19T19:15:00Z","v":8304,"vw":20.612967},{"c":20.3901,"h":20.4115,"l":20.39,"n":6,"o":20.4115,"t":"2026-10-19T19:30:00Z","v":1464,"vw":20.404835},{"c":20.74,"h":20.75,"l":20.5301,"n":46,"o":20.5301,"t":"2026-10-19T19:45:00Z","v":9052,"vw":20.598628},{"c":20.73,"h":20.73,"l":20.73,"n":4,"o":20.73,"t":"2026-10-19T20:00:00Z","v":974,"vw":20.73},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-10-19T23:15:00Z","v":100,"vw":20.05},{"c":21.47,"h":21.47,"l":21.47,"n":10,"o":21.47,"t":"2026-10-20T11:15:00Z","v":11243,"vw":21.47},{"c":21.47,"h":21.47,"l":21.47,"n":12,"o":21.47,"t":"2026-10-20T11:30:00Z","v":11243,"vw":21.47},{"c":21.48,"h":21.48,"l":21.48,"n":1,"o":21.48,"t":"2026-10-20T11:45:00Z","v":188,"vw":21.48},{"c":21.71,"h":21.71,"l":21.71,"n":2,"o":21.71,"t":"2026-10-20T12:30:00Z","v":124,"vw":21.71},{"c":21.595,"h":21.74,"l":21.31,"n":180,"o":21.36,"t":"2026-10-20T13:30:00Z","v":20882,"vw":21.54668},{"c":21,"h":21.79,"l":21,"n":120,"o":21.79,"t":"2026-10-20T13:45:00Z","v":26118,"vw":21.406149},{"c":20.78,"h":21.01,"l":20.7,"n":46,"o":20.94,"t":"2026-10-20T14:00:00Z","v":4116,"vw":20.882239},{"c":20.05,"h":20.65,"l":20.05,"n":39,"o":20.65,"t":"2026-10-20T14:15:00Z","v":6958,"vw":20.359039},{"c":19.98,"h":20.18,"l":19.875,"n":23,"o":20,"t":"2026-10-20T14:30:00Z","v":3715,"vw":19.985368},{"c":19.81,"h":20.04,"l":19.81,"n":23,"o":19.97,"t":"2026-10-20T14:45:00Z","v":7923,"vw":19.874065},{"c":20.36,"h":20.36,"l":19.93,"n":77,"o":19.98,"t":"2026-10-20T15:00:00Z","v":8709,"vw":20.103675},{"c":20.25,"h":20.29,"l":20.18,"n":24,"o":20.29,"t":"2026-10-20T15:15:00Z","v":4369,"vw":20.261535},{"c":20.3032,"h":20.44,"l":20.3032,"n":30,"o":20.41,"t":"2026-10-20T15:30:00Z","v":5813,"vw":20.360034},{"c":20.29,"h":20.29,"l":20.27,"n":12,"o":20.27,"t":"2026-10-20T15:45:00Z","v":1705,"vw":20.279683},{"c":20.3,"h":20.3,"l":20.2,"n":19,"o":20.24,"t":"2026-10-20T16:00:00Z","v":2250,"vw":20.258567},{"c":20.37,"h":20.41,"l":20.36,"n":43,"o":20.36,"t":"2026-10-20T16:15:00Z","v":4478,"vw":20.368534},{"c":20.23,"h":20.23,"l":20.16,"n":41,"o":20.16,"t":"2026-10-20T16:30:00Z","v":2090,"vw":20.220085},{"c":20.4,"h":20.4,"l":20.4,"n":7,"o":20.4,"t":"2026-10-20T16:45:00Z","v":1163,"vw":20.4},{"c":20.35,"h":20.42,"l":20.35,"n":23,"o":20.37,"t":"2026-10-20T17:00:00Z","v":3266,"vw":20.393271},{"c":20.31,"h":20.31,"l":20.31,"n":9,"o":20.31,"t":"2026-10-20T17:15:00Z","v":641,"vw":20.31},{"c":20.23,"h":20.285,"l":20.23,"n":10,"o":20.27,"t":"2026-10-20T17:30:00Z","v":1415,"vw":20.257285},{"c":20.23,"h":20.23,"l":20.23,"n":6,"o":20.23,"t":"2026-10-20T17:45:00Z","v":519,"vw":20.23},{"c":20.24,"h":20.24,"l":20.24,"n":2,"o":20.24,"t":"2026-10-20T18:00:00Z","v":107,"vw":20.24},{"c":20.23,"h":20.2592,"l":20.23,"n":6,"o":20.23,"t":"2026-10-20T18:15:00Z","v":1221,"vw":20.247484},{"c":20.3835,"h":20.3835,"l":20.29,"n":7,"o":20.29,"t":"2026-10-20T18:30:00Z","v":1296,"vw":20.32517},{"c":20.23,"h":20.3324,"l":20.23,"n":6,"o":20.3324,"t":"2026-10-20T18:45:00Z","v":1078,"vw":20.275682},{"c":20.2082,"h":20.2082,"l":20.1242,"n":14,"o":20.14,"t":"2026-10-20T19:00:00Z","v":1161,"vw":20.143527},{"c":20.2201,"h":20.225,"l":20.2201,"n":2,"o":20.225,"t":"2026-10-20T19:15:00Z","v":200,"vw":20.22255},{"c":20.27,"h":20.315,"l":20.1818,"n":23,"o":20.22,"t":"2026-10-20T19:30:00Z","v":2800,"vw":20.276805},{"c":20.38,"h":20.41,"l":20.27,"n":70,"o":20.27,"t":"2026-10-20T19:45:00Z","v":11760,"vw":20.360534},{"c":19.82,"h":20.34,"l":19.82,"n":8,"o":20.34,"t":"2026-10-20T20:00:00Z","v":1423,"vw":19.979633},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-10-20T20:15:00Z","v":1500,"vw":19.97},{"c":20.01,"h":20.01,"l":20.01,"n":2,"o":20.01,"t":"2026-10-20T20:30:00Z","v":750,"vw":20.01},{"c":19.68,"h":19.87,"l":19.68,"n":3,"o":19.87,"t":"2026-10-20T20:45:00Z","v":271,"vw":19.765973},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-20T22:00:00Z","v":100,"vw":20.01},{"c":19.41,"h":19.42,"l":19.41,"n":2,"o":19.42,"t":"2026-10-20T22:15:00Z","v":899,"vw":19.415551},{"c":19.6,"h":19.6,"l":19.41,"n":2,"o":19.41,"t":"2026-10-20T23:45:00Z","v":1115,"vw":19.580404},{"c":19.53,"h":19.53,"l":19.41,"n":2,"o":19.41,"t":"2026-10-21T11:45:00Z","v":300,"vw":19.45},{"c":19.39,"h":19.39,"l":19.39,"n":1,"o":19.39,"t":"2026-10-21T12:30:00Z","v":150,"vw":19.39},{"c":19.39,"h":19.39,"l":19.39,"n":1,"o":19.39,"t":"2026-10-21T13:00:00Z","v":100,"vw":19.39},{"c":19.63,"h":19.64,"l":19.26,"n":77,"o":19.3,"t":"2026-10-21T13:30:00Z","v":12753,"vw":19.470997},{"c":19.45,"h":19.47,"l":19.36,"n":63,"o":19.45,"t":"2026-10-21T13:45:00Z","v":19092,"vw":19.443463},{"c":19.58,"h":19.65,"l":19.38,"n":130,"o":19.54,"t":"2026-10-21T14:00:00Z","v":16963,"vw":19.542522},{"c":19.42,"h":19.65,"l":19.42,"n":36,"o":19.62,"t":"2026-10-21T14:15:00Z","v":7954,"vw":19.530976},{"c":19.51,"h":19.51,"l":19.37,"n":4,"o":19.385,"t":"2026-10-21T14:30:00Z","v":315,"vw":19.42082},{"c":19.46,"h":19.46,"l":19.29,"n":25,"o":19.42,"t":"2026-10-21T14:45:00Z","v":5378,"vw":19.370689},{"c":19.4,"h":19.44,"l":19.4,"n":6,"o":19.44,"t":"2026-10-21T15:15:00Z","v":700,"vw":19.425},{"c":19.1468,"h":19.16,"l":19.142,"n":5,"o":19.16,"t":"2026-10-21T15:45:00Z","v":2796,"vw":19.147838},{"c":19.18,"h":19.215,"l":19.18,"n":7,"o":19.215,"t":"2026-10-21T16:00:00Z","v":6423,"vw":19.209105},{"c":19.0366,"h":19.2402,"l":18.855,"n":119,"o":19.2402,"t":"2026-10-21T16:30:00Z","v":33810,"vw":19.060694},{"c":19.035,"h":19.08,"l":19,"n":19,"o":19.02,"t":"2026-10-21T16:45:00Z","v":3041,"vw":19.029064},{"c":19,"h":19.07,"l":19,"n":22,"o":19.06,"t":"2026-10-21T17:00:00Z","v":4996,"vw":19.045992},{"c":18.9101,"h":18.925,"l":18.9101,"n":8,"o":18.92,"t":"2026-10-21T17:15:00Z","v":6597,"vw":18.912946},{"c":18.945,"h":19,"l":18.945,"n":6,"o":19,"t":"2026-10-21T17:30:00Z","v":684,"vw":18.9843},{"c":18.955,"h":18.97,"l":18.955,"n":8,"o":18.97,"t":"2026-10-21T17:45:00Z","v":2549,"vw":18.96234},{"c":18.95,"h":18.96,"l":18.95,"n":7,"o":18.96,"t":"2026-10-21T18:00:00Z","v":12662,"vw":18.950079},{"c":18.91,"h":18.925,"l":18.9,"n":10,"o":18.925,"t":"2026-10-21T18:15:00Z","v":1453,"vw":18.908671},{"c":18.9,"h":18.9,"l":18.9,"n":3,"o":18.9,"t":"2026-10-21T18:30:00Z","v":235,"vw":18.9},{"c":19.26,"h":19.26,"l":18.9,"n":49,"o":18.9,"t":"2026-10-21T18:45:00Z","v":7862,"vw":19.004531},{"c":19.54,"h":19.54,"l":19.32,"n":21,"o":19.32,"t":"2026-10-21T19:00:00Z","v":4247,"vw":19.369996},{"c":19.12,"h":19.325,"l":19.12,"n":6,"o":19.325,"t":"2026-10-21T19:15:00Z","v":644,"vw":19.275628},{"c":19.07,"h":19.1,"l":19.07,"n":7,"o":19.1,"t":"2026-10-21T19:30:00Z","v":1198,"vw":19.081348},{"c":19.27,"h":19.27,"l":19.1,"n":65,"o":19.1,"t":"2026-10-21T19:45:00Z","v":34952,"vw":19.145708},{"c":19.24,"h":19.24,"l":19.24,"n":5,"o":19.24,"t":"2026-10-21T20:00:00Z","v":188,"vw":19.24},{"c":19.36,"h":19.36,"l":19.36,"n":3,"o":19.36,"t":"2026-10-21T22:00:00Z","v":210,"vw":19.36},{"c":20.49,"h":20.49,"l":20.49,"n":1,"o":20.49,"t":"2026-10-21T23:00:00Z","v":100,"vw":20.49},{"c":20.48,"h":20.48,"l":20.48,"n":2,"o":20.48,"t":"2026-10-22T08:00:00Z","v":327,"vw":20.48},{"c":20.64,"h":20.64,"l":20.48,"n":6,"o":20.48,"t":"2026-10-22T09:00:00Z","v":1170,"vw":20.582564},{"c":20.99,"h":20.99,"l":20.99,"n":2,"o":20.99,"t":"2026-10-22T10:45:00Z","v":280,"vw":20.99},{"c":21.34,"h":21.34,"l":20.94,"n":2,"o":20.94,"t":"2026-10-22T11:30:00Z","v":400,"vw":21.24},{"c":20.86,"h":20.86,"l":20.86,"n":2,"o":20.86,"t":"2026-10-22T13:00:00Z","v":200,"vw":20.86},{"c":20.95,"h":20.95,"l":20.94,"n":3,"o":20.94,"t":"2026-10-22T13:15:00Z","v":760,"vw":20.945714},{"c":21,"h":21.1436,"l":20.8601,"n":117,"o":20.92,"t":"2026-10-22T13:30:00Z","v":37981,"vw":21.00308},{"c":20.6709,"h":21.09,"l":20.6709,"n":69,"o":21.08,"t":"2026-10-22T13:45:00Z","v":26376,"vw":21.029875},{"c":20.9,"h":20.9071,"l":20.56,"n":18,"o":20.725,"t":"2026-10-22T14:00:00Z","v":5067,"vw":20.724665},{"c":21.4648,"h":21.465,"l":21.05,"n":66,"o":21.05,"t":"2026-10-22T14:15:00Z","v":21237,"vw":21.245692},{"c":21.5313,"h":21.68,"l":21.5001,"n":66,"o":21.65,"t":"2026-10-22T14:30:00Z","v":47495,"vw":21.644977},{"c":21.78,"h":21.78,"l":21.5401,"n":43,"o":21.55,"t":"2026-10-22T14:45:00Z","v":14196,"vw":21.651556},{"c":22,"h":22,"l":21.61,"n":38,"o":21.645,"t":"2026-10-22T15:00:00Z","v":6266,"vw":21.827505},{"c":21.8101,"h":21.885,"l":21.65,"n":24,"o":21.885,"t":"2026-10-22T15:15:00Z","v":3700,"vw":21.704553},{"c":21.88,"h":21.92,"l":21.8051,"n":56,"o":21.905,"t":"2026-10-22T15:30:00Z","v":25840,"vw":21.897451},{"c":21.77,"h":21.91,"l":21.77,"n":42,"o":21.884,"t":"2026-10-22T15:45:00Z","v":14546,"vw":21.895427},{"c":21.64,"h":21.7,"l":21.5841,"n":11,"o":21.595,"t":"2026-10-22T16:00:00Z","v":6033,"vw":21.600229},{"c":21.66,"h":21.66,"l":21.58,"n":19,"o":21.6101,"t":"2026-10-22T16:15:00Z","v":8745,"vw":21.610518},{"c":22.01,"h":22.01,"l":21.68,"n":14,"o":21.68,"t":"2026-10-22T16:30:00Z","v":933,"vw":21.813656},{"c":22.165,"h":22.31,"l":22.131,"n":29,"o":22.22,"t":"2026-10-22T16:45:00Z","v":10774,"vw":22.208046},{"c":22.32,"h":22.4,"l":22.32,"n":13,"o":22.385,"t":"2026-10-22T17:00:00Z","v":2031,"vw":22.363613},{"c":22.29,"h":22.32,"l":22.24,"n":10,"o":22.27,"t":"2026-10-22T17:15:00Z","v":1687,"vw":22.274878},{"c":22.219,"h":22.245,"l":22.19,"n":11,"o":22.231,"t":"2026-10-22T17:30:00Z","v":1424,"vw":22.219736},{"c":22.39,"h":22.39,"l":22.28,"n":6,"o":22.28,"t":"2026-10-22T17:45:00Z","v":740,"vw":22.354425},{"c":22.3715,"h":22.55,"l":22.36,"n":37,"o":22.5,"t":"2026-10-22T18:00:00Z","v":8553,"vw":22.44138},{"c":22.33,"h":22.33,"l":22.27,"n":11,"o":22.33,"t":"2026-10-22T18:15:00Z","v":4165,"vw":22.32122}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.46869828631506827,"strike":52.50413709479454,"iv":1.9326769130917705,"gamma":0.014398776673309042,"theta":-0.036938511468557936,"vega":0.01105631583722903,"rho":0.0013936415421154234,"breakevenPct":137.01492340541208},{"delta":0.15,"premium":0.9347093107738081,"strike":59.44623284199995,"iv":2.462469264833584,"gamma":0.015303664280131628,"theta":-0.06357692783336188,"vega":0.014635106090965234,"rho":0.0019134759039696255,"breakevenPct":170.16081500122485},{"delta":0.2,"premium":1.142478597038577,"strike":43.902568355370754,"iv":2.090922016626156,"gamma":0.0212463482611794,"theta":-0.06389028977844068,"vega":0.017654670353630032,"rho":0.0026325580452228963,"breakevenPct":101.5438342389679},{"delta":0.25,"premium":1.2249016166020017,"strike":34.003935335919934,"iv":1.6150815922802395,"gamma":0.031403924522527805,"theta":-0.05594051932881143,"vega":0.019991323189609944,"rho":0.0034475262083834488,"breakevenPct":57.62343155490798},{"delta":0.3,"premium":1.3555141968611846,"strike":29.678797927777,"iv":1.3693632414250543,"gamma":0.040317449105686506,"theta":-0.051991495400689904,"vega":0.0217980632829024,"rho":0.004230374885845287,"breakevenPct":38.85598266057354},{"delta":0.35,"premium":1.5371463210349041,"strike":27.766880831211537,"iv":1.2578349165741876,"gamma":0.04696893187763005,"theta":-0.05015515850003456,"vega":0.022977011395416677,"rho":0.004965686927502583,"breakevenPct":31.114215446292793},{"delta":0.4,"premium":1.7187784452086237,"strike":25.85496373464607,"iv":1.1463065917233206,"gamma":0.0536204146495736,"theta":-0.048318821599379225,"vega":0.02415595950793096,"rho":0.00570099896915988,"breakevenPct":23.372448232012037},{"delta":0.45,"premium":1.90910631038855,"strike":24.528188928049513,"iv":1.0611501264584486,"gamma":0.05855342854102709,"theta":-0.045799412204250114,"vega":0.024508214518589724,"rho":0.006434348841527328,"breakevenPct":18.287674444913034},{"delta":0.5,"premium":2.1064681124232503,"strike":23.674732486818378,"iv":0.9973257127045908,"gamma":0.062096382449825564,"theta":-0.04272746924240925,"vega":0.024191762046748957,"rho":0.00716611152599747,"breakevenPct":15.35212796081265},{"delta":0.55,"premium":2.3038299144579506,"strike":22.82127604558724,"iv":0.9335012989507327,"gamma":0.06563933635862405,"theta":-0.039655526280568384,"vega":0.02387530957490819,"rho":0.007897874210467611,"breakevenPct":12.416581476712267},{"delta":0.6,"premium":2.5011917164926505,"strike":21.96781960435611,"iv":0.8696768851968749,"gamma":0.06918229026742252,"theta":-0.03658358331872753,"vega":0.023558857103067425,"rho":0.008629636894937752,"breakevenPct":9.481034992611889},{"delta":0.65,"premium":2.6985535185273504,"strike":21.11436316312497,"iv":0.8058524714430169,"gamma":0.072725244176221,"theta":-0.03351164035688667,"vega":0.02324240463122666,"rho":0.009361399579407896,"breakevenPct":6.545488508511504},{"delta":0.7,"premium":3.087282463186077,"strike":20.420348058902277,"iv":0.8012995983935743,"gamma":0.06850481927710844,"theta":-0.031419009370816604,"vega":0.021808835341365462,"rho":0.009948889874724833,"breakevenPct":5.179554908672722},{"delta":0.75,"premium":3.9001408450704216,"strike":19.47605633802817,"iv":0.9060546478873238,"gamma":0.056454929577464806,"theta":-0.03250535211267605,"vega":0.020014084507042257,"rho":0.010206591169878336,"breakevenPct":4.591486277846039},{"delta":0.8,"premium":4.98054008908686,"strike":18.262806236080177,"iv":0.9926655902004454,"gamma":0.04294203786191536,"theta":-0.030600723830734963,"vega":0.017014699331848553,"rho":0.010252672935595989,"breakevenPct":3.997075280389419},{"delta":0.85,"premium":5.857488864142539,"strike":17.14922048997773,"iv":0.9837012249443208,"gamma":0.034395267260579065,"theta":-0.02455952115812918,"vega":0.01356258351893096,"rho":0.010455722744530464,"breakevenPct":2.938296886444141},{"delta":0.9,"premium":6.7344376391982195,"strike":16.035634743875278,"iv":0.974736859688196,"gamma":0.02584849665924276,"theta":-0.018518318485523384,"vega":0.010110467706013362,"rho":0.01065877255346494,"breakevenPct":1.8795184924988604}],"put":[{"delta":0.1,"premium":1.0405955106952498,"strike":11.485112232618759,"iv":2.610146799269762,"gamma":0.0119681298469336,"theta":-0.04689285149723266,"vega":0.010971760221097674,"rho":-0.002638379483208446,"breakevenPct":53.26838155738922},{"delta":0.15,"premium":1.0160273324787699,"strike":15.421917572650072,"iv":1.6486831754594728,"gamma":0.02237527650537192,"theta":-0.04106567278402595,"vega":0.014671606757733538,"rho":-0.0035275443072352967,"breakevenPct":35.54411525650425},{"delta":0.2,"premium":1.2319184910393939,"strike":17.31918491039394,"iv":1.4272469417458555,"gamma":0.031177534664296243,"theta":-0.04252135928779062,"vega":0.017635692129133837,"rho":-0.004606533485253516,"breakevenPct":28.02117933174701},{"delta":0.25,"premium":1.4204635826291139,"strike":18.80309055086076,"iv":1.2514364832351028,"gamma":0.040306782799832415,"theta":-0.04218591963043669,"vega":0.020020167904168808,"rho":-0.005664003740527219,"breakevenPct":22.22538269247586},{"delta":0.3,"premium":1.6785887275081712,"strike":19.914354910032685,"iv":1.1644452783523938,"gamma":0.0473591672816988,"theta":-0.043020071222866864,"vega":0.021858443978606028,"rho":-0.006765583311848715,"breakevenPct":18.40820499989032},{"delta":0.35,"premium":2.042007434944238,"strike":20.855018587360593,"iv":1.1385490706319703,"gamma":0.05157657992565056,"theta":-0.044639033457249074,"vega":0.02328252788104089,"rho":-0.007953065330380262,"breakevenPct":15.825453456750092},{"delta":0.4,"premium":2.714671610169492,"strike":21.89406779661017,"iv":1.1701580508474576,"gamma":0.0514176906779661,"theta":-0.04688930084745763,"vega":0.023835275423728815,"rho":-0.009382934170693923,"breakevenPct":14.186146816820244},{"delta":0.45,"premium":3.4429555084745767,"strike":22.953389830508474,"iv":1.2115775423728814,"gamma":0.05049078389830509,"theta":-0.04924629237288136,"vega":0.02423252118644068,"rho":-0.010856315861290308,"breakevenPct":12.704991847723061},{"delta":0.5,"premium":4.1712394067796605,"strike":24.01271186440678,"iv":1.2529970338983052,"gamma":0.049563877118644066,"theta":-0.05160328389830508,"vega":0.024629766949152542,"rho":-0.01232969755188669,"breakevenPct":11.223836878625878},{"delta":0.55,"premium":5.073428453015029,"strike":25.22342845301503,"iv":1.3149013792857762,"gamma":0.04800849683985504,"theta":-0.054604521439489524,"vega":0.02495360622092071,"rho":-0.013942048439738815,"breakevenPct":9.843400447427305},{"delta":0.6,"premium":8.359140997353625,"strike":28.509140997353626,"iv":1.6575687217236525,"gamma":0.03783933272007635,"theta":-0.06643571907904113,"vega":0.02427134476387229,"rho":-0.017459094795860747,"breakevenPct":9.843400447427305},{"delta":0.65,"premium":12.003496870698095,"strike":32.29095411776393,"iv":1.9267471063937605,"gamma":0.030567841068583526,"theta":-0.07375253611630515,"vega":0.023285672885864674,"rho":-0.021261499223807486,"breakevenPct":9.228379207759135},{"delta":0.7,"premium":16.406068732161977,"strike":36.953756560170504,"iv":2.1406314616498063,"gamma":0.025753580846076617,"theta":-0.07679764671681019,"vega":0.02192856352554277,"rho":-0.02566916440254354,"breakevenPct":8.064036563720247},{"delta":0.75,"premium":28.746218519815294,"strike":49.46970370506873,"iv":2.6670637520762943,"gamma":0.018891199383411772,"theta":-0.0863367884979589,"vega":0.020041194040613226,"rho":-0.03642225499079837,"breakevenPct":7.277471206919754}]},"raw":{"call":[{"delta":0.1,"premium":0.46869828631506827,"strike":52.50413709479454,"iv":1.9326769130917705,"gamma":0.014398776673309042,"theta":-0.036938511468557936,"vega":0.01105631583722903,"rho":0.0013936415421154234,"breakevenPct":137.01492340541208},{"delta":0.15,"premium":0.9347093107738081,"strike":59.44623284199995,"iv":2.462469264833584,"gamma":0.015303664280131628,"theta":-0.06357692783336188,"vega":0.014635106090965234,"rho":0.0019134759039696255,"breakevenPct":170.16081500122485},{"delta":0.2,"premium":1.142478597038577,"strike":43.902568355370754,"iv":2.090922016626156,"gamma":0.0212463482611794,"theta":-0.06389028977844068,"vega":0.017654670353630032,"rho":0.0026325580452228963,"breakevenPct":101.5438342389679},{"delta":0.25,"premium":1.2249016166020017,"strike":34.003935335919934,"iv":1.6150815922802395,"gamma":0.031403924522527805,"theta":-0.05594051932881143,"vega":0.019991323189609944,"rho":0.0034475262083834488,"breakevenPct":57.62343155490798},{"delta":0.3,"premium":1.3555141968611846,"strike":29.678797927777,"iv":1.3693632414250543,"gamma":0.040317449105686506,"theta":-0.051991495400689904,"vega":0.0217980632829024,"rho":0.004230374885845287,"breakevenPct":38.85598266057354},{"delta":0.35,"premium":1.5371463210349041,"strike":27.766880831211537,"iv":1.2578349165741876,"gamma":0.04696893187763005,"theta":-0.05015515850003456,"vega":0.022977011395416677,"rho":0.004965686927502583,"breakevenPct":31.114215446292793},{"delta":0.4,"premium":1.7187784452086237,"strike":25.85496373464607,"iv":1.1463065917233206,"gamma":0.0536204146495736,"theta":-0.048318821599379225,"vega":0.02415595950793096,"rho":0.00570099896915988,"breakevenPct":23.372448232012037},{"delta":0.45,"premium":1.90910631038855,"strike":24.528188928049513,"iv":1.0611501264584486,"gamma":0.05855342854102709,"theta":-0.045799412204250114,"vega":0.024508214518589724,"rho":0.006434348841527328,"breakevenPct":18.287674444913034},{"delta":0.5,"premium":2.1064681124232503,"strike":23.674732486818378,"iv":0.9973257127045908,"gamma":0.062096382449825564,"theta":-0.04272746924240925,"vega":0.024191762046748957,"rho":0.00716611152599747,"breakevenPct":15.35212796081265},{"delta":0.55,"premium":2.3038299144579506,"strike":22.82127604558724,"iv":0.9335012989507327,"gamma":0.06563933635862405,"theta":-0.039655526280568384,"vega":0.02387530957490819,"rho":0.007897874210467611,"breakevenPct":12.416581476712267},{"delta":0.6,"premium":2.5011917164926505,"strike":21.96781960435611,"iv":0.8696768851968749,"gamma":0.06918229026742252,"theta":-0.03658358331872753,"vega":0.023558857103067425,"rho":0.008629636894937752,"breakevenPct":9.481034992611889},{"delta":0.65,"premium":2.6985535185273504,"strike":21.11436316312497,"iv":0.8058524714430169,"gamma":0.072725244176221,"theta":-0.03351164035688667,"vega":0.02324240463122666,"rho":0.009361399579407896,"breakevenPct":6.545488508511504},{"delta":0.7,"premium":3.087282463186077,"strike":20.420348058902277,"iv":0.8012995983935743,"gamma":0.06850481927710844,"theta":-0.031419009370816604,"vega":0.021808835341365462,"rho":0.009948889874724833,"breakevenPct":5.179554908672722},{"delta":0.75,"premium":3.9001408450704216,"strike":19.47605633802817,"iv":0.9060546478873238,"gamma":0.056454929577464806,"theta":-0.03250535211267605,"vega":0.020014084507042257,"rho":0.010206591169878336,"breakevenPct":4.591486277846039},{"delta":0.8,"premium":4.98054008908686,"strike":18.262806236080177,"iv":0.9926655902004454,"gamma":0.04294203786191536,"theta":-0.030600723830734963,"vega":0.017014699331848553,"rho":0.010252672935595989,"breakevenPct":3.997075280389419},{"delta":0.85,"premium":5.857488864142539,"strike":17.14922048997773,"iv":0.9837012249443208,"gamma":0.034395267260579065,"theta":-0.02455952115812918,"vega":0.01356258351893096,"rho":0.010455722744530464,"breakevenPct":2.938296886444141},{"delta":0.9,"premium":6.7344376391982195,"strike":16.035634743875278,"iv":0.974736859688196,"gamma":0.02584849665924276,"theta":-0.018518318485523384,"vega":0.010110467706013362,"rho":0.01065877255346494,"breakevenPct":1.8795184924988604}],"put":[{"delta":0.1,"premium":1.0405955106952498,"strike":11.485112232618759,"iv":2.610146799269762,"gamma":0.0119681298469336,"theta":-0.04689285149723266,"vega":0.010971760221097674,"rho":-0.002638379483208446,"breakevenPct":53.26838155738922},{"delta":0.15,"premium":1.0160273324787699,"strike":15.421917572650072,"iv":1.6486831754594728,"gamma":0.02237527650537192,"theta":-0.04106567278402595,"vega":0.014671606757733538,"rho":-0.0035275443072352967,"breakevenPct":35.54411525650425},{"delta":0.2,"premium":1.2319184910393939,"strike":17.31918491039394,"iv":1.4272469417458555,"gamma":0.031177534664296243,"theta":-0.04252135928779062,"vega":0.017635692129133837,"rho":-0.004606533485253516,"breakevenPct":28.02117933174701},{"delta":0.25,"premium":1.4204635826291139,"strike":18.80309055086076,"iv":1.2514364832351028,"gamma":0.040306782799832415,"theta":-0.04218591963043669,"vega":0.020020167904168808,"rho":-0.005664003740527219,"breakevenPct":22.22538269247586},{"delta":0.3,"premium":1.6785887275081712,"strike":19.914354910032685,"iv":1.1644452783523938,"gamma":0.0473591672816988,"theta":-0.043020071222866864,"vega":0.021858443978606028,"rho":-0.006765583311848715,"breakevenPct":18.40820499989032},{"delta":0.35,"premium":2.042007434944238,"strike":20.855018587360593,"iv":1.1385490706319703,"gamma":0.05157657992565056,"theta":-0.044639033457249074,"vega":0.02328252788104089,"rho":-0.007953065330380262,"breakevenPct":15.825453456750092},{"delta":0.4,"premium":2.714671610169492,"strike":21.89406779661017,"iv":1.1701580508474576,"gamma":0.0514176906779661,"theta":-0.04688930084745763,"vega":0.023835275423728815,"rho":-0.009382934170693923,"breakevenPct":14.186146816820244},{"delta":0.45,"premium":3.4429555084745767,"strike":22.953389830508474,"iv":1.2115775423728814,"gamma":0.05049078389830509,"theta":-0.04924629237288136,"vega":0.02423252118644068,"rho":-0.010856315861290308,"breakevenPct":12.704991847723061},{"delta":0.5,"premium":4.1712394067796605,"strike":24.01271186440678,"iv":1.2529970338983052,"gamma":0.049563877118644066,"theta":-0.05160328389830508,"vega":0.024629766949152542,"rho":-0.01232969755188669,"breakevenPct":11.223836878625878},{"delta":0.55,"premium":5.073428453015029,"strike":25.22342845301503,"iv":1.3149013792857762,"gamma":0.04800849683985504,"theta":-0.054604521439489524,"vega":0.02495360622092071,"rho":-0.013942048439738815,"breakevenPct":9.843400447427305},{"delta":0.6,"premium":8.359140997353625,"strike":28.509140997353626,"iv":1.6575687217236525,"gamma":0.03783933272007635,"theta":-0.06643571907904113,"vega":0.02427134476387229,"rho":-0.017459094795860747,"breakevenPct":9.843400447427305},{"delta":0.65,"premium":12.003496870698095,"strike":32.29095411776393,"iv":1.9267471063937605,"gamma":0.030567841068583526,"theta":-0.07375253611630515,"vega":0.023285672885864674,"rho":-0.021261499223807486,"breakevenPct":9.228379207759135},{"delta":0.7,"premium":16.406068732161977,"strike":36.953756560170504,"iv":2.1406314616498063,"gamma":0.025753580846076617,"theta":-0.07679764671681019,"vega":0.02192856352554277,"rho":-0.02566916440254354,"breakevenPct":8.064036563720247},{"delta":0.75,"premium":28.746218519815294,"strike":49.46970370506873,"iv":2.6670637520762943,"gamma":0.018891199383411772,"theta":-0.0863367884979589,"vega":0.020041194040613226,"rho":-0.03642225499079837,"breakevenPct":7.277471206919754}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}