{"symbol":"LFGY","url":"https://intraalpha.com/companies/LFGY","capturedAt":"2026-10-22T23:23:32.586Z","state":"ready","quote":{"symbol":"LFGY","last_price":16.21,"prev_close":16.89,"regular_close":16.21,"change":-0.68,"change_pct":-4.0261,"regular_change":-0.68,"regular_change_pct":-4.0261,"extended_change":0,"extended_change_pct":0,"bid":16.11,"ask":16.2,"bid_size":100,"ask_size":300,"volume":52221,"vwap":16.360818,"open":16.79,"high":16.79,"low":16.1158,"close":16.21,"trade_count":756,"last_trade_at":"2026-10-22T22:30:00.002902042Z","last_quote_at":"2026-10-22T22:07:23.890494737Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:30.57411827-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":99600000,"net_expense_ratio":0.0102,"portfolio_turnover":0.56,"dividend_yield":0.0107,"inception_date":"2025-01-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:32.173117+00:00"},"optionObservedAt":"2026-10-22T19:55:01.839Z","bars":[{"c":16.5,"h":16.5,"l":16.5,"n":8,"o":16.5,"t":"2026-10-15T12:15:00Z","v":250,"vw":16.5},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-15T12:20:00Z","v":300,"vw":16.5},{"c":16.4178,"h":16.5,"l":16.38,"n":38,"o":16.5,"t":"2026-10-15T13:30:00Z","v":1993,"vw":16.464339},{"c":16.27,"h":16.29,"l":16.19,"n":91,"o":16.24,"t":"2026-10-15T13:35:00Z","v":4844,"vw":16.252307},{"c":16.385,"h":16.385,"l":16.36,"n":21,"o":16.38,"t":"2026-10-15T13:40:00Z","v":5050,"vw":16.371771},{"c":16.345,"h":16.345,"l":16.345,"n":3,"o":16.345,"t":"2026-10-15T13:45:00Z","v":102,"vw":16.345},{"c":16.27,"h":16.27,"l":16.27,"n":10,"o":16.27,"t":"2026-10-15T13:50:00Z","v":432,"vw":16.27},{"c":16.25,"h":16.25,"l":16.19,"n":11,"o":16.205,"t":"2026-10-15T13:55:00Z","v":3616,"vw":16.204999},{"c":16.37,"h":16.37,"l":16.325,"n":8,"o":16.325,"t":"2026-10-15T14:00:00Z","v":4967,"vw":16.347709},{"c":16.46,"h":16.46,"l":16.43,"n":14,"o":16.43,"t":"2026-10-15T14:05:00Z","v":952,"vw":16.454009},{"c":16.43,"h":16.5,"l":16.43,"n":27,"o":16.49,"t":"2026-10-15T14:10:00Z","v":14911,"vw":16.499391},{"c":16.455,"h":16.455,"l":16.4,"n":16,"o":16.41,"t":"2026-10-15T14:15:00Z","v":889,"vw":16.432206},{"c":16.4644,"h":16.4644,"l":16.45,"n":6,"o":16.45,"t":"2026-10-15T14:20:00Z","v":5092,"vw":16.463597},{"c":16.4284,"h":16.4284,"l":16.42,"n":3,"o":16.42,"t":"2026-10-15T14:30:00Z","v":11368,"vw":16.4242},{"c":16.53,"h":16.54,"l":16.505,"n":55,"o":16.51,"t":"2026-10-15T14:35:00Z","v":15343,"vw":16.518719},{"c":16.64,"h":16.6645,"l":16.601,"n":25,"o":16.601,"t":"2026-10-15T14:40:00Z","v":10650,"vw":16.621776},{"c":16.655,"h":16.66,"l":16.63,"n":26,"o":16.63,"t":"2026-10-15T14:45:00Z","v":10740,"vw":16.636165},{"c":16.66,"h":16.66,"l":16.64,"n":12,"o":16.64,"t":"2026-10-15T14:50:00Z","v":4553,"vw":16.659558},{"c":16.82,"h":16.82,"l":16.82,"n":2,"o":16.82,"t":"2026-10-15T15:00:00Z","v":102,"vw":16.82},{"c":16.9699,"h":16.9699,"l":16.9699,"n":1,"o":16.9699,"t":"2026-10-15T15:15:00Z","v":100,"vw":16.9699},{"c":16.9,"h":16.9,"l":16.89,"n":6,"o":16.89,"t":"2026-10-15T15:25:00Z","v":440,"vw":16.8975},{"c":16.92,"h":16.92,"l":16.88,"n":13,"o":16.88,"t":"2026-10-15T15:35:00Z","v":15647,"vw":16.885444},{"c":16.93,"h":16.93,"l":16.91,"n":6,"o":16.91,"t":"2026-10-15T15:40:00Z","v":249,"vw":16.92},{"c":16.8972,"h":16.8972,"l":16.885,"n":7,"o":16.885,"t":"2026-10-15T15:45:00Z","v":1165,"vw":16.895545},{"c":16.9,"h":16.925,"l":16.9,"n":4,"o":16.925,"t":"2026-10-15T15:50:00Z","v":322,"vw":16.916667},{"c":16.915,"h":16.915,"l":16.915,"n":1,"o":16.915,"t":"2026-10-15T16:00:00Z","v":100,"vw":16.915},{"c":16.905,"h":16.905,"l":16.905,"n":1,"o":16.905,"t":"2026-10-15T16:10:00Z","v":500,"vw":16.905},{"c":16.85,"h":16.85,"l":16.85,"n":8,"o":16.85,"t":"2026-10-15T16:35:00Z","v":2960,"vw":16.85},{"c":16.98,"h":16.98,"l":16.95,"n":6,"o":16.95,"t":"2026-10-15T16:45:00Z","v":1236,"vw":16.975},{"c":16.93,"h":16.93,"l":16.93,"n":2,"o":16.93,"t":"2026-10-15T16:50:00Z","v":101,"vw":16.93},{"c":16.9997,"h":16.9997,"l":16.96,"n":6,"o":16.96,"t":"2026-10-15T17:05:00Z","v":1218,"vw":16.966689},{"c":17.03,"h":17.03,"l":17,"n":4,"o":17,"t":"2026-10-15T17:10:00Z","v":604,"vw":17.005},{"c":17.1,"h":17.1,"l":17.1,"n":5,"o":17.1,"t":"2026-10-15T17:15:00Z","v":593,"vw":17.1},{"c":17.09,"h":17.17,"l":17.09,"n":11,"o":17.17,"t":"2026-10-15T17:35:00Z","v":238,"vw":17.13},{"c":17.155,"h":17.155,"l":17.155,"n":3,"o":17.155,"t":"2026-10-15T17:40:00Z","v":108,"vw":17.155},{"c":17.17,"h":17.17,"l":17.17,"n":14,"o":17.17,"t":"2026-10-15T17:50:00Z","v":1512,"vw":17.17},{"c":17.145,"h":17.145,"l":17.145,"n":1,"o":17.145,"t":"2026-10-15T17:55:00Z","v":200,"vw":17.145},{"c":17.1301,"h":17.1301,"l":17.12,"n":3,"o":17.12,"t":"2026-10-15T18:00:00Z","v":374,"vw":17.127392},{"c":17.2,"h":17.2,"l":17.2,"n":4,"o":17.2,"t":"2026-10-15T18:40:00Z","v":1977,"vw":17.2},{"c":17.18,"h":17.18,"l":17.17,"n":4,"o":17.17,"t":"2026-10-15T18:45:00Z","v":310,"vw":17.173333},{"c":17.21,"h":17.27,"l":17.195,"n":60,"o":17.195,"t":"2026-10-15T19:00:00Z","v":18861,"vw":17.206262},{"c":17.21,"h":17.21,"l":17.21,"n":2,"o":17.21,"t":"2026-10-15T19:05:00Z","v":7000,"vw":17.21},{"c":17.2701,"h":17.2701,"l":17.2701,"n":2,"o":17.2701,"t":"2026-10-15T19:15:00Z","v":102,"vw":17.2701},{"c":17.27,"h":17.27,"l":17.27,"n":3,"o":17.27,"t":"2026-10-15T19:30:00Z","v":155,"vw":17.27},{"c":17.35,"h":17.35,"l":17.33,"n":4,"o":17.33,"t":"2026-10-15T19:55:00Z","v":791,"vw":17.335714},{"c":17.42,"h":17.42,"l":17.42,"n":5,"o":17.42,"t":"2026-10-15T20:00:00Z","v":150,"vw":17.42},{"c":17.46,"h":17.46,"l":17.46,"n":1,"o":17.46,"t":"2026-10-15T23:15:00Z","v":110,"vw":17.46},{"c":17.2,"h":17.2,"l":17.2,"n":27,"o":17.2,"t":"2026-10-16T13:30:00Z","v":309,"vw":17.2},{"c":17.19,"h":17.19,"l":17.19,"n":2,"o":17.19,"t":"2026-10-16T13:35:00Z","v":201,"vw":17.19},{"c":17.14,"h":17.14,"l":17.14,"n":9,"o":17.14,"t":"2026-10-16T13:40:00Z","v":705,"vw":17.14},{"c":17.21,"h":17.21,"l":17.21,"n":2,"o":17.21,"t":"2026-10-16T13:45:00Z","v":588,"vw":17.21},{"c":17.1878,"h":17.1878,"l":17.13,"n":11,"o":17.13,"t":"2026-10-16T13:50:00Z","v":2324,"vw":17.137408},{"c":17.185,"h":17.185,"l":17.1814,"n":5,"o":17.1814,"t":"2026-10-16T14:05:00Z","v":3353,"vw":17.182851},{"c":17.12,"h":17.12,"l":17.12,"n":4,"o":17.12,"t":"2026-10-16T14:10:00Z","v":528,"vw":17.12},{"c":17.27,"h":17.27,"l":17.19,"n":4,"o":17.19,"t":"2026-10-16T14:15:00Z","v":202,"vw":17.23},{"c":17.2325,"h":17.2325,"l":17.2325,"n":1,"o":17.2325,"t":"2026-10-16T14:20:00Z","v":1000,"vw":17.2325},{"c":17.19,"h":17.26,"l":17.19,"n":4,"o":17.26,"t":"2026-10-16T14:25:00Z","v":460,"vw":17.228445},{"c":17.251,"h":17.251,"l":17.251,"n":1,"o":17.251,"t":"2026-10-16T14:45:00Z","v":100,"vw":17.251},{"c":17.14,"h":17.2,"l":17.14,"n":12,"o":17.2,"t":"2026-10-16T14:50:00Z","v":471,"vw":17.179344},{"c":17.1,"h":17.1,"l":17.08,"n":11,"o":17.08,"t":"2026-10-16T14:55:00Z","v":960,"vw":17.086778},{"c":16.98,"h":16.98,"l":16.98,"n":6,"o":16.98,"t":"2026-10-16T15:10:00Z","v":318,"vw":16.98},{"c":17.015,"h":17.015,"l":17.015,"n":7,"o":17.015,"t":"2026-10-16T15:35:00Z","v":297,"vw":17.015},{"c":16.8297,"h":16.865,"l":16.8297,"n":5,"o":16.865,"t":"2026-10-16T16:00:00Z","v":483,"vw":16.853134},{"c":16.82,"h":16.8535,"l":16.82,"n":9,"o":16.82,"t":"2026-10-16T16:10:00Z","v":1009,"vw":16.8267},{"c":16.84,"h":16.8568,"l":16.84,"n":9,"o":16.8568,"t":"2026-10-16T16:20:00Z","v":734,"vw":16.842553},{"c":16.85,"h":16.86,"l":16.841,"n":30,"o":16.86,"t":"2026-10-16T16:25:00Z","v":3245,"vw":16.849635},{"c":16.835,"h":16.835,"l":16.835,"n":1,"o":16.835,"t":"2026-10-16T16:35:00Z","v":175,"vw":16.835},{"c":16.83,"h":16.83,"l":16.83,"n":2,"o":16.83,"t":"2026-10-16T16:40:00Z","v":125,"vw":16.83},{"c":16.78,"h":16.8,"l":16.78,"n":7,"o":16.8,"t":"2026-10-16T16:50:00Z","v":303,"vw":16.787576},{"c":16.73,"h":16.74,"l":16.73,"n":10,"o":16.74,"t":"2026-10-16T16:55:00Z","v":843,"vw":16.738571},{"c":16.6501,"h":16.6501,"l":16.65,"n":10,"o":16.65,"t":"2026-10-16T17:10:00Z","v":274,"vw":16.65005},{"c":16.71,"h":16.71,"l":16.53,"n":14,"o":16.55,"t":"2026-10-16T17:20:00Z","v":3111,"vw":16.60871},{"c":16.53,"h":16.53,"l":16.53,"n":2,"o":16.53,"t":"2026-10-16T17:25:00Z","v":101,"vw":16.53},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-10-16T17:30:00Z","v":900,"vw":16.65},{"c":16.62,"h":16.62,"l":16.62,"n":2,"o":16.62,"t":"2026-10-16T17:35:00Z","v":133,"vw":16.62},{"c":16.7,"h":16.7,"l":16.69,"n":4,"o":16.7,"t":"2026-10-16T17:40:00Z","v":472,"vw":16.697877},{"c":16.7247,"h":16.7247,"l":16.7247,"n":1,"o":16.7247,"t":"2026-10-16T17:45:00Z","v":100,"vw":16.7247},{"c":16.65,"h":16.67,"l":16.6412,"n":8,"o":16.67,"t":"2026-10-16T17:50:00Z","v":1843,"vw":16.656735},{"c":16.5911,"h":16.5911,"l":16.5911,"n":2,"o":16.5911,"t":"2026-10-16T17:55:00Z","v":120,"vw":16.5911},{"c":16.533,"h":17.1435,"l":16.533,"n":7,"o":17.1435,"t":"2026-10-16T18:00:00Z","v":267,"vw":16.83825},{"c":16.57,"h":16.57,"l":16.57,"n":3,"o":16.57,"t":"2026-10-16T18:05:00Z","v":119,"vw":16.57},{"c":16.57,"h":16.57,"l":16.57,"n":4,"o":16.57,"t":"2026-10-16T18:25:00Z","v":231,"vw":16.57},{"c":16.54,"h":16.54,"l":16.54,"n":2,"o":16.54,"t":"2026-10-16T18:35:00Z","v":200,"vw":16.54},{"c":16.5,"h":16.5,"l":16.5,"n":7,"o":16.5,"t":"2026-10-16T18:40:00Z","v":197,"vw":16.5},{"c":16.5,"h":16.5,"l":16.5,"n":12,"o":16.5,"t":"2026-10-16T18:45:00Z","v":11781,"vw":16.5},{"c":16.3553,"h":16.3553,"l":16.24,"n":13,"o":16.24,"t":"2026-10-16T18:50:00Z","v":646,"vw":16.266562},{"c":16.5393,"h":16.5393,"l":16.5393,"n":3,"o":16.5393,"t":"2026-10-16T18:55:00Z","v":102,"vw":16.5393},{"c":16.38,"h":16.38,"l":16.38,"n":1,"o":16.38,"t":"2026-10-16T19:00:00Z","v":100,"vw":16.38},{"c":16.4308,"h":16.4308,"l":16.4,"n":17,"o":16.4,"t":"2026-10-16T19:05:00Z","v":298,"vw":16.416863},{"c":16.5059,"h":16.5059,"l":16.5059,"n":3,"o":16.5059,"t":"2026-10-16T19:10:00Z","v":252,"vw":16.5059},{"c":16.46,"h":16.46,"l":16.45,"n":23,"o":16.46,"t":"2026-10-16T19:15:00Z","v":6837,"vw":16.454391},{"c":16.51,"h":16.51,"l":16.5,"n":34,"o":16.51,"t":"2026-10-16T19:20:00Z","v":16339,"vw":16.504444},{"c":16.5201,"h":16.5201,"l":16.52,"n":2,"o":16.52,"t":"2026-10-16T19:25:00Z","v":200,"vw":16.52005},{"c":16.52,"h":16.52,"l":16.52,"n":2,"o":16.52,"t":"2026-10-16T19:30:00Z","v":105,"vw":16.52},{"c":16.42,"h":16.431,"l":16.42,"n":14,"o":16.431,"t":"2026-10-16T19:35:00Z","v":775,"vw":16.423353},{"c":16.42,"h":16.42,"l":16.42,"n":2,"o":16.42,"t":"2026-10-16T19:40:00Z","v":257,"vw":16.42},{"c":16.475,"h":16.475,"l":16.42,"n":11,"o":16.42,"t":"2026-10-16T19:45:00Z","v":1325,"vw":16.46063},{"c":16.51,"h":16.6896,"l":16.51,"n":20,"o":16.514,"t":"2026-10-16T19:55:00Z","v":2670,"vw":16.527653},{"c":16.42,"h":16.42,"l":16.42,"n":5,"o":16.42,"t":"2026-10-16T20:00:00Z","v":207,"vw":16.42},{"c":16.75,"h":16.75,"l":16.75,"n":3,"o":16.75,"t":"2026-10-19T08:00:00Z","v":109,"vw":16.75},{"c":16.65,"h":16.65,"l":16.65,"n":4,"o":16.65,"t":"2026-10-19T12:05:00Z","v":124,"vw":16.65},{"c":16.69,"h":16.69,"l":16.68,"n":20,"o":16.68,"t":"2026-10-19T13:30:00Z","v":1004,"vw":16.682918},{"c":16.655,"h":16.655,"l":16.62,"n":4,"o":16.62,"t":"2026-10-19T13:40:00Z","v":515,"vw":16.641355},{"c":16.67,"h":16.67,"l":16.67,"n":1,"o":16.67,"t":"2026-10-19T13:50:00Z","v":110,"vw":16.67},{"c":16.61,"h":16.61,"l":16.61,"n":2,"o":16.61,"t":"2026-10-19T13:55:00Z","v":101,"vw":16.61},{"c":16.545,"h":16.545,"l":16.545,"n":2,"o":16.545,"t":"2026-10-19T14:00:00Z","v":301,"vw":16.545},{"c":16.55,"h":16.55,"l":16.55,"n":3,"o":16.55,"t":"2026-10-19T14:05:00Z","v":151,"vw":16.55},{"c":16.57,"h":16.6,"l":16.52,"n":27,"o":16.52,"t":"2026-10-19T14:10:00Z","v":2250,"vw":16.577273},{"c":16.62,"h":16.62,"l":16.62,"n":9,"o":16.62,"t":"2026-10-19T14:15:00Z","v":1061,"vw":16.62},{"c":16.6,"h":16.6,"l":16.6,"n":7,"o":16.6,"t":"2026-10-19T14:20:00Z","v":436,"vw":16.6},{"c":16.645,"h":16.645,"l":16.645,"n":5,"o":16.645,"t":"2026-10-19T14:25:00Z","v":1264,"vw":16.645},{"c":16.735,"h":16.735,"l":16.735,"n":1,"o":16.735,"t":"2026-10-19T14:45:00Z","v":135,"vw":16.735},{"c":16.68,"h":16.68,"l":16.68,"n":2,"o":16.68,"t":"2026-10-19T14:55:00Z","v":1109,"vw":16.68},{"c":16.72,"h":16.72,"l":16.7,"n":10,"o":16.7,"t":"2026-10-19T15:05:00Z","v":954,"vw":16.713333},{"c":16.72,"h":16.72,"l":16.72,"n":3,"o":16.72,"t":"2026-10-19T15:10:00Z","v":401,"vw":16.72},{"c":16.7189,"h":16.7189,"l":16.68,"n":7,"o":16.69,"t":"2026-10-19T15:15:00Z","v":411,"vw":16.6963},{"c":16.7082,"h":16.7234,"l":16.7082,"n":3,"o":16.7234,"t":"2026-10-19T15:20:00Z","v":291,"vw":16.713441},{"c":16.7724,"h":16.7724,"l":16.74,"n":6,"o":16.74,"t":"2026-10-19T15:35:00Z","v":1012,"vw":16.748375},{"c":16.71,"h":16.73,"l":16.71,"n":2,"o":16.73,"t":"2026-10-19T15:40:00Z","v":210,"vw":16.719524},{"c":16.649,"h":16.649,"l":16.64,"n":4,"o":16.64,"t":"2026-10-19T16:05:00Z","v":10001,"vw":16.64576},{"c":16.63,"h":16.63,"l":16.63,"n":3,"o":16.63,"t":"2026-10-19T16:20:00Z","v":129,"vw":16.63},{"c":16.665,"h":16.665,"l":16.665,"n":1,"o":16.665,"t":"2026-10-19T16:25:00Z","v":105,"vw":16.665},{"c":16.6465,"h":16.6465,"l":16.6465,"n":6,"o":16.6465,"t":"2026-10-19T16:35:00Z","v":161,"vw":16.6465},{"c":16.57,"h":16.57,"l":16.57,"n":2,"o":16.57,"t":"2026-10-19T16:50:00Z","v":101,"vw":16.57},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-19T17:00:00Z","v":300,"vw":16.59},{"c":16.6399,"h":16.6399,"l":16.6399,"n":1,"o":16.6399,"t":"2026-10-19T17:25:00Z","v":536,"vw":16.6399},{"c":16.51,"h":16.51,"l":16.51,"n":1,"o":16.51,"t":"2026-10-19T18:00:00Z","v":290,"vw":16.51},{"c":16.48,"h":16.5,"l":16.48,"n":28,"o":16.5,"t":"2026-10-19T18:05:00Z","v":3319,"vw":16.487161},{"c":16.481,"h":16.481,"l":16.481,"n":4,"o":16.481,"t":"2026-10-19T18:10:00Z","v":145,"vw":16.481},{"c":16.48,"h":16.4944,"l":16.48,"n":3,"o":16.4944,"t":"2026-10-19T18:15:00Z","v":288,"vw":16.489383},{"c":16.421,"h":16.421,"l":16.421,"n":1,"o":16.421,"t":"2026-10-19T18:35:00Z","v":200,"vw":16.421},{"c":16.49,"h":16.49,"l":16.49,"n":2,"o":16.49,"t":"2026-10-19T19:00:00Z","v":181,"vw":16.49},{"c":16.46,"h":16.46,"l":16.46,"n":1,"o":16.46,"t":"2026-10-19T19:10:00Z","v":200,"vw":16.46},{"c":16.47,"h":16.47,"l":16.47,"n":2,"o":16.47,"t":"2026-10-19T19:15:00Z","v":102,"vw":16.47},{"c":16.47,"h":16.5012,"l":16.47,"n":8,"o":16.5012,"t":"2026-10-19T19:20:00Z","v":800,"vw":16.473919},{"c":16.5451,"h":16.5624,"l":16.5451,"n":3,"o":16.5624,"t":"2026-10-19T19:30:00Z","v":208,"vw":16.55375},{"c":16.49,"h":16.49,"l":16.49,"n":3,"o":16.49,"t":"2026-10-19T19:45:00Z","v":2008,"vw":16.49},{"c":16.42,"h":16.42,"l":16.42,"n":3,"o":16.42,"t":"2026-10-19T19:55:00Z","v":619,"vw":16.42},{"c":16.37,"h":16.37,"l":16.37,"n":9,"o":16.37,"t":"2026-10-19T20:50:00Z","v":244,"vw":16.37},{"c":16.34,"h":16.34,"l":16.34,"n":4,"o":16.34,"t":"2026-10-20T09:35:00Z","v":150,"vw":16.34},{"c":16.2,"h":16.25,"l":16.2,"n":6,"o":16.25,"t":"2026-10-20T13:25:00Z","v":209,"vw":16.225},{"c":16.245,"h":16.29,"l":16.21,"n":28,"o":16.21,"t":"2026-10-20T13:30:00Z","v":3653,"vw":16.213948},{"c":16.3768,"h":16.39,"l":16.27,"n":14,"o":16.27,"t":"2026-10-20T13:35:00Z","v":10170,"vw":16.37752},{"c":16.33,"h":16.33,"l":16.33,"n":1,"o":16.33,"t":"2026-10-20T13:45:00Z","v":182,"vw":16.33},{"c":16.45,"h":16.45,"l":16.37,"n":8,"o":16.37,"t":"2026-10-20T13:50:00Z","v":1512,"vw":16.378322},{"c":16.5682,"h":16.5682,"l":16.5682,"n":2,"o":16.5682,"t":"2026-10-20T14:00:00Z","v":492,"vw":16.5682},{"c":16.685,"h":16.685,"l":16.685,"n":4,"o":16.685,"t":"2026-10-20T14:10:00Z","v":190,"vw":16.685},{"c":16.86,"h":16.88,"l":16.81,"n":6,"o":16.85,"t":"2026-10-20T14:30:00Z","v":600,"vw":16.854983},{"c":16.91,"h":16.91,"l":16.91,"n":5,"o":16.91,"t":"2026-10-20T14:40:00Z","v":604,"vw":16.91},{"c":16.98,"h":16.98,"l":16.98,"n":2,"o":16.98,"t":"2026-10-20T14:45:00Z","v":548,"vw":16.98},{"c":16.86,"h":16.86,"l":16.86,"n":2,"o":16.86,"t":"2026-10-20T14:50:00Z","v":132,"vw":16.86},{"c":16.88,"h":16.88,"l":16.88,"n":2,"o":16.88,"t":"2026-10-20T15:05:00Z","v":119,"vw":16.88},{"c":16.695,"h":16.75,"l":16.695,"n":4,"o":16.75,"t":"2026-10-20T15:20:00Z","v":401,"vw":16.72375},{"c":16.7499,"h":16.7499,"l":16.7499,"n":1,"o":16.7499,"t":"2026-10-20T15:45:00Z","v":200,"vw":16.7499},{"c":16.73,"h":16.73,"l":16.715,"n":2,"o":16.715,"t":"2026-10-20T15:50:00Z","v":200,"vw":16.7225},{"c":16.73,"h":16.76,"l":16.73,"n":5,"o":16.76,"t":"2026-10-20T15:55:00Z","v":315,"vw":16.748848},{"c":16.7494,"h":16.7494,"l":16.7494,"n":2,"o":16.7494,"t":"2026-10-20T16:00:00Z","v":10013,"vw":16.7494},{"c":16.77,"h":16.77,"l":16.7594,"n":6,"o":16.7594,"t":"2026-10-20T16:05:00Z","v":209,"vw":16.764622},{"c":16.76,"h":16.77,"l":16.76,"n":3,"o":16.77,"t":"2026-10-20T16:15:00Z","v":1000,"vw":16.761},{"c":16.7486,"h":16.7486,"l":16.7486,"n":1,"o":16.7486,"t":"2026-10-20T16:25:00Z","v":100,"vw":16.7486},{"c":16.76,"h":16.76,"l":16.76,"n":8,"o":16.76,"t":"2026-10-20T16:30:00Z","v":2217,"vw":16.76},{"c":16.79,"h":16.79,"l":16.79,"n":1,"o":16.79,"t":"2026-10-20T16:35:00Z","v":190,"vw":16.79},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-10-20T16:45:00Z","v":100,"vw":16.78},{"c":16.7869,"h":16.7869,"l":16.7869,"n":1,"o":16.7869,"t":"2026-10-20T17:00:00Z","v":200,"vw":16.7869},{"c":16.765,"h":16.765,"l":16.765,"n":1,"o":16.765,"t":"2026-10-20T17:30:00Z","v":100,"vw":16.765},{"c":16.755,"h":16.755,"l":16.7309,"n":5,"o":16.7309,"t":"2026-10-20T17:50:00Z","v":601,"vw":16.750065},{"c":16.71,"h":16.71,"l":16.71,"n":2,"o":16.71,"t":"2026-10-20T18:00:00Z","v":5001,"vw":16.71},{"c":16.695,"h":16.695,"l":16.695,"n":1,"o":16.695,"t":"2026-10-20T18:10:00Z","v":300,"vw":16.695},{"c":16.67,"h":16.67,"l":16.67,"n":4,"o":16.67,"t":"2026-10-20T18:15:00Z","v":213,"vw":16.67},{"c":16.7099,"h":16.7099,"l":16.7099,"n":2,"o":16.7099,"t":"2026-10-20T18:20:00Z","v":251,"vw":16.7099},{"c":16.66,"h":16.66,"l":16.66,"n":2,"o":16.66,"t":"2026-10-20T18:35:00Z","v":121,"vw":16.66},{"c":16.68,"h":16.68,"l":16.68,"n":18,"o":16.68,"t":"2026-10-20T18:55:00Z","v":1607,"vw":16.68},{"c":16.67,"h":16.67,"l":16.67,"n":1,"o":16.67,"t":"2026-10-20T19:15:00Z","v":100,"vw":16.67},{"c":16.64,"h":16.67,"l":16.63,"n":32,"o":16.67,"t":"2026-10-20T19:55:00Z","v":6209,"vw":16.666234},{"c":16.41,"h":16.41,"l":16.41,"n":5,"o":16.41,"t":"2026-10-20T20:00:00Z","v":591,"vw":16.41},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-10-20T22:55:00Z","v":400,"vw":16.94},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-10-20T23:15:00Z","v":500,"vw":16.94},{"c":16.63,"h":16.63,"l":16.63,"n":13,"o":16.63,"t":"2026-10-21T08:00:00Z","v":1512,"vw":16.63},{"c":16.8,"h":16.81,"l":16.73,"n":24,"o":16.73,"t":"2026-10-21T13:30:00Z","v":3950,"vw":16.756002},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-21T13:40:00Z","v":100,"vw":16.7},{"c":16.7,"h":16.71,"l":16.7,"n":5,"o":16.71,"t":"2026-10-21T13:50:00Z","v":702,"vw":16.701429},{"c":16.695,"h":16.695,"l":16.66,"n":4,"o":16.66,"t":"2026-10-21T13:55:00Z","v":306,"vw":16.682951},{"c":16.68,"h":16.68,"l":16.66,"n":4,"o":16.66,"t":"2026-10-21T14:00:00Z","v":803,"vw":16.6625},{"c":16.655,"h":16.655,"l":16.655,"n":3,"o":16.655,"t":"2026-10-21T14:05:00Z","v":103,"vw":16.655},{"c":16.665,"h":16.665,"l":16.665,"n":4,"o":16.665,"t":"2026-10-21T14:10:00Z","v":111,"vw":16.665},{"c":16.7,"h":16.7,"l":16.67,"n":7,"o":16.67,"t":"2026-10-21T14:20:00Z","v":452,"vw":16.69},{"c":16.785,"h":16.785,"l":16.785,"n":1,"o":16.785,"t":"2026-10-21T14:30:00Z","v":100,"vw":16.785},{"c":16.7898,"h":16.7898,"l":16.7898,"n":2,"o":16.7898,"t":"2026-10-21T14:35:00Z","v":1013,"vw":16.7898},{"c":16.81,"h":16.81,"l":16.81,"n":2,"o":16.81,"t":"2026-10-21T14:40:00Z","v":166,"vw":16.81},{"c":16.8801,"h":16.8801,"l":16.8601,"n":3,"o":16.8601,"t":"2026-10-21T14:50:00Z","v":201,"vw":16.8701},{"c":16.8501,"h":16.88,"l":16.8501,"n":8,"o":16.88,"t":"2026-10-21T15:00:00Z","v":385,"vw":16.868367},{"c":16.9,"h":16.9,"l":16.9,"n":3,"o":16.9,"t":"2026-10-21T15:15:00Z","v":569,"vw":16.9},{"c":16.875,"h":16.875,"l":16.875,"n":2,"o":16.875,"t":"2026-10-21T15:20:00Z","v":145,"vw":16.875},{"c":16.89,"h":16.89,"l":16.89,"n":2,"o":16.89,"t":"2026-10-21T15:25:00Z","v":566,"vw":16.89},{"c":16.935,"h":16.935,"l":16.9005,"n":2,"o":16.9005,"t":"2026-10-21T15:35:00Z","v":408,"vw":16.908956},{"c":16.93,"h":16.93,"l":16.93,"n":2,"o":16.93,"t":"2026-10-21T15:40:00Z","v":101,"vw":16.93},{"c":16.95,"h":16.95,"l":16.94,"n":2,"o":16.94,"t":"2026-10-21T15:50:00Z","v":400,"vw":16.9475},{"c":16.9246,"h":16.96,"l":16.9246,"n":7,"o":16.96,"t":"2026-10-21T16:00:00Z","v":330,"vw":16.9423},{"c":16.91,"h":16.91,"l":16.91,"n":1,"o":16.91,"t":"2026-10-21T16:05:00Z","v":100,"vw":16.91},{"c":16.9101,"h":16.9101,"l":16.91,"n":7,"o":16.9101,"t":"2026-10-21T16:10:00Z","v":703,"vw":16.910071},{"c":16.91,"h":16.91,"l":16.91,"n":4,"o":16.91,"t":"2026-10-21T16:15:00Z","v":504,"vw":16.91},{"c":16.91,"h":16.91,"l":16.91,"n":2,"o":16.91,"t":"2026-10-21T16:25:00Z","v":192,"vw":16.91},{"c":16.95,"h":16.95,"l":16.935,"n":7,"o":16.935,"t":"2026-10-21T16:35:00Z","v":380,"vw":16.940396},{"c":16.98,"h":16.98,"l":16.98,"n":3,"o":16.98,"t":"2026-10-21T17:10:00Z","v":200,"vw":16.98},{"c":17.0212,"h":17.0212,"l":17.0212,"n":3,"o":17.0212,"t":"2026-10-21T17:45:00Z","v":202,"vw":17.0212},{"c":17.022,"h":17.022,"l":17.022,"n":1,"o":17.022,"t":"2026-10-21T17:50:00Z","v":100,"vw":17.022},{"c":17.06,"h":17.06,"l":17.06,"n":2,"o":17.06,"t":"2026-10-21T18:00:00Z","v":206,"vw":17.06},{"c":17.06,"h":17.06,"l":17.06,"n":7,"o":17.06,"t":"2026-10-21T18:05:00Z","v":644,"vw":17.06},{"c":17.075,"h":17.075,"l":17.075,"n":1,"o":17.075,"t":"2026-10-21T18:15:00Z","v":755,"vw":17.075},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-21T18:25:00Z","v":1000,"vw":17.09},{"c":17.07,"h":17.07,"l":17.07,"n":2,"o":17.07,"t":"2026-10-21T18:40:00Z","v":1178,"vw":17.07},{"c":17.048,"h":17.048,"l":17.04,"n":3,"o":17.04,"t":"2026-10-21T18:50:00Z","v":391,"vw":17.045949},{"c":16.935,"h":16.935,"l":16.935,"n":2,"o":16.935,"t":"2026-10-21T19:05:00Z","v":326,"vw":16.935},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-10-21T19:10:00Z","v":177,"vw":16.95},{"c":16.9701,"h":16.9701,"l":16.97,"n":9,"o":16.97,"t":"2026-10-21T19:25:00Z","v":625,"vw":16.97005},{"c":16.96,"h":16.99,"l":16.96,"n":7,"o":16.99,"t":"2026-10-21T19:40:00Z","v":1256,"vw":16.968866},{"c":16.9359,"h":16.94,"l":16.9359,"n":3,"o":16.94,"t":"2026-10-21T19:50:00Z","v":1001,"vw":16.93918},{"c":16.96,"h":16.98,"l":16.92,"n":28,"o":16.97,"t":"2026-10-21T19:55:00Z","v":2501,"vw":16.964546},{"c":16.89,"h":16.89,"l":16.89,"n":5,"o":16.89,"t":"2026-10-21T20:00:00Z","v":255,"vw":16.89},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-10-21T22:00:00Z","v":100,"vw":16.98},{"c":16.89,"h":16.89,"l":16.89,"n":1,"o":16.89,"t":"2026-10-21T23:00:00Z","v":100,"vw":16.89},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-22T12:15:00Z","v":100,"vw":16.55},{"c":16.5,"h":16.79,"l":16.5,"n":15,"o":16.79,"t":"2026-10-22T13:30:00Z","v":1055,"vw":16.75875},{"c":16.5905,"h":16.595,"l":16.58,"n":17,"o":16.58,"t":"2026-10-22T13:35:00Z","v":1861,"vw":16.59125},{"c":16.59,"h":16.6,"l":16.57,"n":5,"o":16.57,"t":"2026-10-22T13:40:00Z","v":505,"vw":16.582857},{"c":16.565,"h":16.57,"l":16.565,"n":7,"o":16.57,"t":"2026-10-22T13:45:00Z","v":1094,"vw":16.565923},{"c":16.53,"h":16.53,"l":16.53,"n":6,"o":16.53,"t":"2026-10-22T13:50:00Z","v":630,"vw":16.53},{"c":16.62,"h":16.62,"l":16.62,"n":3,"o":16.62,"t":"2026-10-22T13:55:00Z","v":303,"vw":16.62},{"c":16.6,"h":16.635,"l":16.58,"n":16,"o":16.63,"t":"2026-10-22T14:00:00Z","v":4573,"vw":16.616348},{"c":16.522,"h":16.53,"l":16.522,"n":13,"o":16.53,"t":"2026-10-22T14:05:00Z","v":1188,"vw":16.52895},{"c":16.42,"h":16.42,"l":16.42,"n":4,"o":16.42,"t":"2026-10-22T14:30:00Z","v":194,"vw":16.42},{"c":16.3707,"h":16.3707,"l":16.3707,"n":4,"o":16.3707,"t":"2026-10-22T14:50:00Z","v":159,"vw":16.3707},{"c":16.37,"h":16.37,"l":16.37,"n":1,"o":16.37,"t":"2026-10-22T14:55:00Z","v":100,"vw":16.37},{"c":16.4,"h":16.4,"l":16.34,"n":18,"o":16.37,"t":"2026-10-22T15:00:00Z","v":10011,"vw":16.36007},{"c":16.3,"h":16.3,"l":16.3,"n":10,"o":16.3,"t":"2026-10-22T15:10:00Z","v":386,"vw":16.3},{"c":16.335,"h":16.335,"l":16.335,"n":3,"o":16.335,"t":"2026-10-22T15:50:00Z","v":137,"vw":16.335},{"c":16.3501,"h":16.36,"l":16.35,"n":8,"o":16.36,"t":"2026-10-22T16:00:00Z","v":702,"vw":16.354314},{"c":16.365,"h":16.365,"l":16.365,"n":1,"o":16.365,"t":"2026-10-22T16:20:00Z","v":100,"vw":16.365},{"c":16.36,"h":16.36,"l":16.36,"n":3,"o":16.36,"t":"2026-10-22T16:30:00Z","v":5003,"vw":16.36},{"c":16.3,"h":16.3,"l":16.3,"n":6,"o":16.3,"t":"2026-10-22T16:40:00Z","v":159,"vw":16.3},{"c":16.265,"h":16.265,"l":16.265,"n":1,"o":16.265,"t":"2026-10-22T16:45:00Z","v":150,"vw":16.265},{"c":16.25,"h":16.25,"l":16.25,"n":7,"o":16.25,"t":"2026-10-22T16:50:00Z","v":317,"vw":16.25},{"c":16.2,"h":16.2,"l":16.2,"n":7,"o":16.2,"t":"2026-10-22T16:55:00Z","v":437,"vw":16.2},{"c":16.21,"h":16.21,"l":16.21,"n":3,"o":16.21,"t":"2026-10-22T17:00:00Z","v":174,"vw":16.21},{"c":16.2,"h":16.21,"l":16.2,"n":7,"o":16.21,"t":"2026-10-22T17:20:00Z","v":400,"vw":16.205831},{"c":16.191,"h":16.191,"l":16.191,"n":5,"o":16.191,"t":"2026-10-22T17:25:00Z","v":112,"vw":16.191},{"c":16.235,"h":16.235,"l":16.235,"n":1,"o":16.235,"t":"2026-10-22T17:40:00Z","v":900,"vw":16.235},{"c":16.19,"h":16.19,"l":16.19,"n":5,"o":16.19,"t":"2026-10-22T17:45:00Z","v":162,"vw":16.19},{"c":16.2499,"h":16.2499,"l":16.2499,"n":2,"o":16.2499,"t":"2026-10-22T17:55:00Z","v":101,"vw":16.2499},{"c":16.18,"h":16.18,"l":16.18,"n":3,"o":16.18,"t":"2026-10-22T18:15:00Z","v":5096,"vw":16.18},{"c":16.185,"h":16.185,"l":16.185,"n":1,"o":16.185,"t":"2026-10-22T18:25:00Z","v":100,"vw":16.185},{"c":16.1974,"h":16.1974,"l":16.1974,"n":1,"o":16.1974,"t":"2026-10-22T18:30:00Z","v":100,"vw":16.1974},{"c":16.155,"h":16.155,"l":16.155,"n":2,"o":16.155,"t":"2026-10-22T18:35:00Z","v":114,"vw":16.155},{"c":16.172,"h":16.172,"l":16.172,"n":2,"o":16.172,"t":"2026-10-22T18:50:00Z","v":176,"vw":16.172},{"c":16.13,"h":16.13,"l":16.13,"n":2,"o":16.13,"t":"2026-10-22T18:55:00Z","v":104,"vw":16.13},{"c":16.1158,"h":16.1158,"l":16.1158,"n":5,"o":16.1158,"t":"2026-10-22T19:05:00Z","v":114,"vw":16.1158},{"c":16.23,"h":16.23,"l":16.23,"n":8,"o":16.23,"t":"2026-10-22T19:25:00Z","v":4875,"vw":16.23},{"c":16.21,"h":16.245,"l":16.21,"n":10,"o":16.245,"t":"2026-10-22T19:30:00Z","v":732,"vw":16.218725},{"c":16.21,"h":16.27,"l":16.21,"n":2,"o":16.27,"t":"2026-10-22T19:35:00Z","v":1779,"vw":16.220118},{"c":16.25,"h":16.25,"l":16.25,"n":6,"o":16.25,"t":"2026-10-22T19:50:00Z","v":337,"vw":16.25},{"c":16.21,"h":16.22,"l":16.21,"n":9,"o":16.21,"t":"2026-10-22T19:55:00Z","v":998,"vw":16.211202}],"history":[{"c":51.2494,"h":51.91,"l":50.8,"n":1056,"o":51.91,"t":"2025-01-14T05:00:00Z","v":27129,"vw":51.498162},{"c":53.0839,"h":53.55,"l":52.06,"n":1575,"o":52.37,"t":"2025-01-15T05:00:00Z","v":57898,"vw":52.76027},{"c":53.5,"h":54.225,"l":52.435,"n":1390,"o":53.18,"t":"2025-01-16T05:00:00Z","v":45644,"vw":53.148969},{"c":54.4169,"h":55.11,"l":54.03,"n":2155,"o":54.94,"t":"2025-01-17T05:00:00Z","v":81801,"vw":54.6194},{"c":54.34,"h":55,"l":53.1801,"n":3273,"o":55,"t":"2025-01-21T05:00:00Z","v":139354,"vw":54.366758},{"c":54.16,"h":54.5792,"l":53.0771,"n":5203,"o":53.8,"t":"2025-01-22T05:00:00Z","v":253284,"vw":53.828565},{"c":53.29,"h":54.5099,"l":52.65,"n":3257,"o":52.8,"t":"2025-01-23T05:00:00Z","v":135662,"vw":53.531038},{"c":53.96,"h":54.56,"l":53.1001,"n":3258,"o":53.96,"t":"2025-01-24T05:00:00Z","v":120098,"vw":53.83311},{"c":48.7385,"h":52.0159,"l":47.2001,"n":6617,"o":51.65,"t":"2025-01-27T05:00:00Z","v":274223,"vw":49.444065},{"c":48.9141,"h":49.49,"l":48.38,"n":2621,"o":49.49,"t":"2025-01-28T05:00:00Z","v":90371,"vw":48.85578},{"c":49.6804,"h":50.49,"l":48.545,"n":3088,"o":50.49,"t":"2025-01-29T05:00:00Z","v":112480,"vw":49.161865},{"c":50.35,"h":50.66,"l":49.59,"n":1875,"o":49.67,"t":"2025-01-30T05:00:00Z","v":79634,"vw":50.200533},{"c":49.61,"h":50.92,"l":49.3501,"n":3274,"o":50.91,"t":"2025-01-31T05:00:00Z","v":106226,"vw":50.374872},{"c":49.66,"h":49.86,"l":47.0366,"n":4182,"o":47.31,"t":"2025-02-03T05:00:00Z","v":162375,"vw":48.337607},{"c":49.72,"h":50.1545,"l":49.45,"n":2209,"o":49.93,"t":"2025-02-04T05:00:00Z","v":70238,"vw":49.735588},{"c":49.25,"h":50.548,"l":49.1657,"n":3425,"o":50.48,"t":"2025-02-05T05:00:00Z","v":123085,"vw":49.724588},{"c":48.35,"h":49.45,"l":47.9121,"n":2755,"o":49.04,"t":"2025-02-06T05:00:00Z","v":68666,"vw":48.581185},{"c":48.75,"h":50.209,"l":48.5,"n":2784,"o":48.97,"t":"2025-02-07T05:00:00Z","v":114971,"vw":49.284605},{"c":49.49,"h":49.68,"l":49.0741,"n":2715,"o":49.21,"t":"2025-02-10T05:00:00Z","v":109112,"vw":49.360296},{"c":48.02,"h":49.49,"l":48.0001,"n":3736,"o":49.49,"t":"2025-02-11T05:00:00Z","v":95395,"vw":48.714891},{"c":48.55,"h":48.72,"l":47.4,"n":2899,"o":47.74,"t":"2025-02-12T05:00:00Z","v":121126,"vw":48.128625},{"c":48.91,"h":49.04,"l":47.6875,"n":1922,"o":48.15,"t":"2025-02-13T05:00:00Z","v":57523,"vw":48.412754},{"c":48.97,"h":49.21,"l":48.6,"n":2893,"o":49.17,"t":"2025-02-14T05:00:00Z","v":106709,"vw":48.97738},{"c":48.22,"h":49.11,"l":47.84,"n":5479,"o":49.11,"t":"2025-02-18T05:00:00Z","v":262040,"vw":48.451711},{"c":47.68,"h":48.65,"l":47.65,"n":4887,"o":48.65,"t":"2025-02-19T05:00:00Z","v":163908,"vw":48.071154},{"c":47.61,"h":47.65,"l":46.27,"n":3659,"o":47.65,"t":"2025-02-20T05:00:00Z","v":105872,"vw":46.920047},{"c":44.37,"h":48.0451,"l":44,"n":5970,"o":48.01,"t":"2025-02-21T05:00:00Z","v":207542,"vw":46.06795},{"c":42.62,"h":44.8445,"l":42.16,"n":4234,"o":44.55,"t":"2025-02-24T05:00:00Z","v":171324,"vw":43.180248},{"c":39.86,"h":41.4238,"l":38.6342,"n":4183,"o":41.02,"t":"2025-02-25T05:00:00Z","v":200648,"vw":39.74471},{"c":40.25,"h":40.7699,"l":39.5,"n":2230,"o":39.8,"t":"2025-02-26T05:00:00Z","v":94188,"vw":40.201833},{"c":39.11,"h":41.38,"l":39.09,"n":1794,"o":40.97,"t":"2025-02-27T05:00:00Z","v":66921,"vw":40.218636},{"c":40.32,"h":41,"l":38.4677,"n":2185,"o":38.85,"t":"2025-02-28T05:00:00Z","v":76687,"vw":39.579845},{"c":39.43,"h":42.3898,"l":38.54,"n":2966,"o":42.25,"t":"2025-03-03T05:00:00Z","v":113455,"vw":40.74456},{"c":39.31,"h":40.21,"l":36.6215,"n":2412,"o":37.93,"t":"2025-03-04T05:00:00Z","v":90263,"vw":38.324571},{"c":41.23,"h":41.25,"l":39.518,"n":1686,"o":40.34,"t":"2025-03-05T05:00:00Z","v":68903,"vw":40.390451},{"c":39.65,"h":40.77,"l":39.21,"n":1617,"o":40,"t":"2025-03-06T05:00:00Z","v":74113,"vw":39.870885},{"c":39.74,"h":40.295,"l":38.0993,"n":2133,"o":39.56,"t":"2025-03-07T05:00:00Z","v":56416,"vw":39.362281},{"c":35.81,"h":38.9763,"l":35.11,"n":3192,"o":38.61,"t":"2025-03-10T04:00:00Z","v":109023,"vw":36.645667},{"c":37.29,"h":37.67,"l":35.3201,"n":1624,"o":36.62,"t":"2025-03-11T04:00:00Z","v":62604,"vw":36.602161},{"c":37.54,"h":38.2536,"l":36.5,"n":1522,"o":38,"t":"2025-03-12T04:00:00Z","v":74500,"vw":37.382196},{"c":35.89,"h":37.46,"l":35.88,"n":1344,"o":37.46,"t":"2025-03-13T04:00:00Z","v":45794,"vw":36.367094},{"c":37.78,"h":37.9199,"l":36.44,"n":1426,"o":36.44,"t":"2025-03-14T04:00:00Z","v":49072,"vw":37.42632},{"c":38.26,"h":38.5244,"l":37.0699,"n":1871,"o":37.54,"t":"2025-03-17T04:00:00Z","v":56768,"vw":37.686892},{"c":36.83,"h":38.01,"l":36.7401,"n":1550,"o":38.01,"t":"2025-03-18T04:00:00Z","v":41131,"vw":37.042157},{"c":38.45,"h":38.89,"l":37.1351,"n":1482,"o":37.48,"t":"2025-03-19T04:00:00Z","v":60646,"vw":38.031574},{"c":37.83,"h":38.4,"l":37.5,"n":1250,"o":37.79,"t":"2025-03-20T04:00:00Z","v":40649,"vw":37.844027},{"c":37.99,"h":38.16,"l":36.9264,"n":1808,"o":37.33,"t":"2025-03-21T04:00:00Z","v":60352,"vw":37.495221},{"c":40.16,"h":40.16,"l":38.79,"n":1796,"o":38.85,"t":"2025-03-24T04:00:00Z","v":70213,"vw":39.570753},{"c":39.9,"h":40.3436,"l":39.6336,"n":1615,"o":40.17,"t":"2025-03-25T04:00:00Z","v":65061,"vw":39.898485},{"c":38.62,"h":39.9443,"l":38.25,"n":2112,"o":39.93,"t":"2025-03-26T04:00:00Z","v":72620,"vw":38.956252},{"c":37.8147,"h":38.44,"l":37.32,"n":1502,"o":37.83,"t":"2025-03-27T04:00:00Z","v":60345,"vw":37.989403},{"c":35.25,"h":37.18,"l":35.04,"n":2734,"o":37,"t":"2025-03-28T04:00:00Z","v":79248,"vw":35.854726},{"c":34.4696,"h":34.77,"l":33.2718,"n":2217,"o":34.5,"t":"2025-03-31T04:00:00Z","v":82854,"vw":34.304311},{"c":36.05,"h":36.0799,"l":33.901,"n":1411,"o":34.62,"t":"2025-04-01T04:00:00Z","v":44253,"vw":35.115922},{"c":36.69,"h":36.7,"l":35.12,"n":1505,"o":35.29,"t":"2025-04-02T04:00:00Z","v":57778,"vw":36.142583},{"c":33.89,"h":34.8321,"l":33.25,"n":2000,"o":33.37,"t":"2025-04-03T04:00:00Z","v":67467,"vw":34.140542},{"c":33.36,"h":33.7599,"l":31.01,"n":2433,"o":33.27,"t":"2025-04-04T04:00:00Z","v":99602,"vw":32.50332},{"c":32.635,"h":34.5,"l":30.09,"n":2033,"o":30.09,"t":"2025-04-07T04:00:00Z","v":108866,"vw":31.978857},{"c":31.19,"h":34.12,"l":30.5401,"n":1689,"o":34.12,"t":"2025-04-08T04:00:00Z","v":69180,"vw":32.428935},{"c":35.24,"h":35.9899,"l":30.8044,"n":1727,"o":30.86,"t":"2025-04-09T04:00:00Z","v":106091,"vw":32.898937},{"c":33.05,"h":34.11,"l":32.2,"n":1374,"o":34.11,"t":"2025-04-10T04:00:00Z","v":51462,"vw":33.183033},{"c":34.88,"h":34.95,"l":33.4103,"n":1585,"o":33.68,"t":"2025-04-11T04:00:00Z","v":43706,"vw":34.316709},{"c":35.25,"h":36.0817,"l":34.8,"n":1697,"o":35.47,"t":"2025-04-14T04:00:00Z","v":57014,"vw":35.37028},{"c":34.6,"h":36.0465,"l":34.1291,"n":1957,"o":35.43,"t":"2025-04-15T04:00:00Z","v":60200,"vw":34.778462},{"c":34.39,"h":34.74,"l":33.75,"n":1738,"o":34.18,"t":"2025-04-16T04:00:00Z","v":62430,"vw":34.231795},{"c":34.3,"h":34.39,"l":33.46,"n":1361,"o":34.39,"t":"2025-04-17T04:00:00Z","v":45206,"vw":33.895013},{"c":34.079,"h":34.7886,"l":33.7,"n":1939,"o":34.62,"t":"2025-04-21T04:00:00Z","v":74994,"vw":34.244648},{"c":36.12,"h":36.15,"l":34.7124,"n":1485,"o":35.19,"t":"2025-04-22T04:00:00Z","v":75286,"vw":35.876039},{"c":36.57,"h":37,"l":36.2736,"n":1388,"o":36.86,"t":"2025-04-23T04:00:00Z","v":53503,"vw":36.664698},{"c":36.68,"h":36.9913,"l":35.9,"n":1143,"o":35.9,"t":"2025-04-24T04:00:00Z","v":51660,"vw":36.420432},{"c":37.27,"h":37.4,"l":36.6401,"n":1306,"o":36.97,"t":"2025-04-25T04:00:00Z","v":73231,"vw":37.049366},{"c":37,"h":37.43,"l":36.08,"n":2005,"o":37.31,"t":"2025-04-28T04:00:00Z","v":94298,"vw":36.848486},{"c":37.2929,"h":37.4937,"l":36.6347,"n":1326,"o":36.77,"t":"2025-04-29T04:00:00Z","v":78931,"vw":37.084394},{"c":36.91,"h":36.91,"l":35.68,"n":1725,"o":36.75,"t":"2025-04-30T04:00:00Z","v":108275,"vw":36.437661},{"c":37.03,"h":37.94,"l":36.6738,"n":1262,"o":37.52,"t":"2025-05-01T04:00:00Z","v":75573,"vw":37.356812},{"c":37.72,"h":38.0366,"l":37.26,"n":1654,"o":37.5,"t":"2025-05-02T04:00:00Z","v":85516,"vw":37.692442},{"c":36.78,"h":37.2,"l":36.3701,"n":2273,"o":37.2,"t":"2025-05-05T04:00:00Z","v":112634,"vw":36.652368},{"c":36.85,"h":36.86,"l":36.0896,"n":1148,"o":36.21,"t":"2025-05-06T04:00:00Z","v":34007,"vw":36.56707},{"c":37.18,"h":37.37,"l":36.75,"n":2878,"o":37.14,"t":"2025-05-07T04:00:00Z","v":152682,"vw":37.0596},{"c":38.075,"h":38.24,"l":37.15,"n":1984,"o":37.49,"t":"2025-05-08T04:00:00Z","v":118895,"vw":37.818863},{"c":38.46,"h":38.9999,"l":38.0036,"n":2692,"o":38.08,"t":"2025-05-09T04:00:00Z","v":130233,"vw":38.427231},{"c":39.18,"h":39.96,"l":38.62,"n":3673,"o":39.59,"t":"2025-05-12T04:00:00Z","v":203462,"vw":39.248829},{"c":40.21,"h":40.4,"l":39.58,"n":2917,"o":39.84,"t":"2025-05-13T04:00:00Z","v":185500,"vw":39.947219},{"c":40.66,"h":40.9382,"l":40.35,"n":2663,"o":40.35,"t":"2025-05-14T04:00:00Z","v":182372,"vw":40.592996},{"c":39.51,"h":39.9946,"l":38.75,"n":2819,"o":39.86,"t":"2025-05-15T04:00:00Z","v":108765,"vw":39.471243},{"c":40.32,"h":40.5999,"l":39.7557,"n":2084,"o":39.82,"t":"2025-05-16T04:00:00Z","v":143319,"vw":40.186257},{"c":40.85,"h":40.9085,"l":39.56,"n":2376,"o":40,"t":"2025-05-19T04:00:00Z","v":121095,"vw":40.447924},{"c":40.97,"h":41.11,"l":40.3513,"n":2146,"o":40.89,"t":"2025-05-20T04:00:00Z","v":102390,"vw":40.727584},{"c":40.41,"h":41.7181,"l":40.057,"n":2507,"o":40.49,"t":"2025-05-21T04:00:00Z","v":153081,"vw":40.953288},{"c":40.64,"h":41.015,"l":40,"n":1639,"o":40,"t":"2025-05-22T04:00:00Z","v":76894,"vw":40.680454},{"c":39.45,"h":40.12,"l":39.2002,"n":3122,"o":39.5,"t":"2025-05-23T04:00:00Z","v":158847,"vw":39.683068},{"c":40.72,"h":41,"l":40.0151,"n":2369,"o":40.16,"t":"2025-05-27T04:00:00Z","v":157766,"vw":40.440975},{"c":39.7,"h":40.52,"l":39.4,"n":3444,"o":40.51,"t":"2025-05-28T04:00:00Z","v":175484,"vw":39.841922},{"c":38.94,"h":39.73,"l":38.6,"n":2567,"o":39.73,"t":"2025-05-29T04:00:00Z","v":91073,"vw":39.022401},{"c":38.48,"h":38.78,"l":38.0385,"n":2775,"o":38.4,"t":"2025-05-30T04:00:00Z","v":93637,"vw":38.432972},{"c":38.88,"h":38.88,"l":38.18,"n":2900,"o":38.48,"t":"2025-06-02T04:00:00Z","v":123736,"vw":38.597903},{"c":39.86,"h":39.9799,"l":38.89,"n":1910,"o":39.17,"t":"2025-06-03T04:00:00Z","v":111450,"vw":39.64864},{"c":40.06,"h":40.12,"l":39.46,"n":2512,"o":39.81,"t":"2025-06-04T04:00:00Z","v":133643,"vw":39.932208},{"c":38.52,"h":39.935,"l":38.42,"n":2916,"o":39.75,"t":"2025-06-05T04:00:00Z","v":138554,"vw":39.296897},{"c":39.87,"h":39.8754,"l":39,"n":2510,"o":39.41,"t":"2025-06-06T04:00:00Z","v":109507,"vw":39.590086},{"c":40.08,"h":40.24,"l":39.3533,"n":3666,"o":40.04,"t":"2025-06-09T04:00:00Z","v":180544,"vw":39.762532},{"c":40.42,"h":40.55,"l":39.82,"n":2206,"o":40.55,"t":"2025-06-10T04:00:00Z","v":148636,"vw":40.242808},{"c":40.32,"h":40.7199,"l":39.9,"n":2852,"o":40.59,"t":"2025-06-11T04:00:00Z","v":158013,"vw":40.373419},{"c":39.26,"h":39.8067,"l":39,"n":3224,"o":39.51,"t":"2025-06-12T04:00:00Z","v":143711,"vw":39.293579},{"c":38.57,"h":38.899,"l":38.1,"n":4749,"o":38.36,"t":"2025-06-13T04:00:00Z","v":229555,"vw":38.538},{"c":39.29,"h":39.439,"l":38.7,"n":2678,"o":39.08,"t":"2025-06-16T04:00:00Z","v":125601,"vw":39.125404},{"c":38.62,"h":39.14,"l":38.2,"n":3168,"o":39.14,"t":"2025-06-17T04:00:00Z","v":120944,"vw":38.709539},{"c":39.08,"h":39.2376,"l":38.2257,"n":2562,"o":38.47,"t":"2025-06-18T04:00:00Z","v":170578,"vw":38.881929},{"c":38.75,"h":39.06,"l":38.3,"n":2671,"o":38.77,"t":"2025-06-20T04:00:00Z","v":120198,"vw":38.634805},{"c":38.65,"h":38.6774,"l":37.52,"n":4384,"o":38.06,"t":"2025-06-23T04:00:00Z","v":268865,"vw":38.15326},{"c":39.93,"h":39.93,"l":38.81,"n":2899,"o":39.05,"t":"2025-06-24T04:00:00Z","v":212294,"vw":39.619913},{"c":40.07,"h":40.4,"l":39.87,"n":2904,"o":40.21,"t":"2025-06-25T04:00:00Z","v":204100,"vw":40.072708},{"c":40.33,"h":40.48,"l":39.54,"n":2675,"o":39.65,"t":"2025-06-26T04:00:00Z","v":118656,"vw":39.895621},{"c":39.95,"h":40.39,"l":39.54,"n":3517,"o":40.39,"t":"2025-06-27T04:00:00Z","v":207641,"vw":39.904111},{"c":40.6,"h":40.7,"l":39.98,"n":2971,"o":40.22,"t":"2025-06-30T04:00:00Z","v":148310,"vw":40.385206},{"c":40.11,"h":40.7427,"l":39.985,"n":2851,"o":40.33,"t":"2025-07-01T04:00:00Z","v":139104,"vw":40.210581},{"c":41.26,"h":41.4899,"l":40.195,"n":2832,"o":40.35,"t":"2025-07-02T04:00:00Z","v":155497,"vw":40.957327},{"c":41,"h":41.18,"l":40.7189,"n":2010,"o":40.89,"t":"2025-07-03T04:00:00Z","v":88036,"vw":40.928829},{"c":40.05,"h":40.38,"l":39.28,"n":5830,"o":40.38,"t":"2025-07-07T04:00:00Z","v":287179,"vw":39.90634},{"c":39.96,"h":40.4965,"l":39.75,"n":4418,"o":40.27,"t":"2025-07-08T04:00:00Z","v":243020,"vw":40.050157},{"c":40.5,"h":40.5,"l":39.63,"n":4746,"o":40.23,"t":"2025-07-09T04:00:00Z","v":314840,"vw":40.067313},{"c":40.4,"h":40.5,"l":39.6831,"n":4397,"o":40.1,"t":"2025-07-10T04:00:00Z","v":255367,"vw":40.080061},{"c":40.05,"h":40.52,"l":39.7757,"n":4748,"o":40.42,"t":"2025-07-11T04:00:00Z","v":272659,"vw":40.197818},{"c":40.5,"h":41,"l":40.21,"n":4135,"o":40.21,"t":"2025-07-14T04:00:00Z","v":279119,"vw":40.591462},{"c":40.25,"h":40.7,"l":39.96,"n":3941,"o":40.51,"t":"2025-07-15T04:00:00Z","v":246347,"vw":40.398339},{"c":41.15,"h":41.26,"l":40.62,"n":3888,"o":40.65,"t":"2025-07-16T04:00:00Z","v":236127,"vw":40.994785},{"c":41.14,"h":41.2999,"l":40.38,"n":3122,"o":40.7,"t":"2025-07-17T04:00:00Z","v":195237,"vw":40.909349},{"c":41.1,"h":41.6285,"l":40.85,"n":4217,"o":41.2,"t":"2025-07-18T04:00:00Z","v":250286,"vw":41.167905},{"c":40.44,"h":41.5899,"l":40.35,"n":6301,"o":41.05,"t":"2025-07-21T04:00:00Z","v":418392,"vw":41.033048},{"c":40.55,"h":41.06,"l":39.5,"n":4572,"o":40.73,"t":"2025-07-22T04:00:00Z","v":291661,"vw":40.227276},{"c":40.07,"h":40.33,"l":39.51,"n":5785,"o":40.33,"t":"2025-07-23T04:00:00Z","v":310587,"vw":39.801916},{"c":39.73,"h":39.86,"l":39.3,"n":4356,"o":39.8,"t":"2025-07-24T04:00:00Z","v":239414,"vw":39.513988},{"c":39.18,"h":39.3896,"l":38.76,"n":5680,"o":39.32,"t":"2025-07-25T04:00:00Z","v":313520,"vw":39.103352},{"c":39.15,"h":39.6042,"l":38.7549,"n":5990,"o":39.44,"t":"2025-07-28T04:00:00Z","v":296000,"vw":39.050073},{"c":37.99,"h":38.98,"l":37.66,"n":6899,"o":38.85,"t":"2025-07-29T04:00:00Z","v":389528,"vw":38.167117},{"c":38,"h":38.64,"l":37.71,"n":3843,"o":38.11,"t":"2025-07-30T04:00:00Z","v":207764,"vw":38.293522},{"c":37.63,"h":38.289,"l":37.5308,"n":3408,"o":37.96,"t":"2025-07-31T04:00:00Z","v":173659,"vw":37.906252},{"c":35.62,"h":36.49,"l":35.1,"n":7304,"o":36.3,"t":"2025-08-01T04:00:00Z","v":302099,"vw":35.765051},{"c":36.57,"h":36.57,"l":35.5711,"n":4455,"o":36.04,"t":"2025-08-04T04:00:00Z","v":190223,"vw":36.070633},{"c":36.06,"h":36.6,"l":35.6252,"n":3807,"o":36.55,"t":"2025-08-05T04:00:00Z","v":200506,"vw":35.972517},{"c":36.53,"h":36.6,"l":35.66,"n":3391,"o":36.07,"t":"2025-08-06T04:00:00Z","v":162734,"vw":36.165825},{"c":36.45,"h":36.73,"l":35.98,"n":2441,"o":36.55,"t":"2025-08-07T04:00:00Z","v":132501,"vw":36.383476},{"c":36.39,"h":36.7917,"l":35.85,"n":3448,"o":36.67,"t":"2025-08-08T04:00:00Z","v":176982,"vw":36.229577},{"c":36.53,"h":37.1489,"l":36.37,"n":3566,"o":36.54,"t":"2025-08-11T04:00:00Z","v":188917,"vw":36.829523},{"c":37.03,"h":37.0965,"l":36.5383,"n":2212,"o":37,"t":"2025-08-12T04:00:00Z","v":97993,"vw":36.863076},{"c":37.03,"h":37.4943,"l":36.73,"n":3462,"o":37.06,"t":"2025-08-13T04:00:00Z","v":192940,"vw":37.005441},{"c":36.42,"h":36.48,"l":35.71,"n":3620,"o":36.23,"t":"2025-08-14T04:00:00Z","v":174872,"vw":36.094664},{"c":36.5,"h":36.5,"l":35.9018,"n":2927,"o":36.5,"t":"2025-08-15T04:00:00Z","v":162630,"vw":36.141263},{"c":36,"h":36.625,"l":35.6,"n":3645,"o":36.03,"t":"2025-08-18T04:00:00Z","v":222914,"vw":36.182495},{"c":35.26,"h":36.57,"l":35,"n":3963,"o":36.57,"t":"2025-08-19T04:00:00Z","v":182473,"vw":35.538774},{"c":35.43,"h":35.52,"l":34.2403,"n":2968,"o":35.26,"t":"2025-08-20T04:00:00Z","v":142419,"vw":34.837593},{"c":34.82,"h":34.99,"l":34.5201,"n":2207,"o":34.99,"t":"2025-08-21T04:00:00Z","v":78920,"vw":34.727845},{"c":35.76,"h":35.88,"l":34.45,"n":2662,"o":34.6,"t":"2025-08-22T04:00:00Z","v":134077,"vw":35.488122},{"c":35.28,"h":35.5849,"l":34.9,"n":2887,"o":35.44,"t":"2025-08-25T04:00:00Z","v":115234,"vw":35.276395},{"c":35.65,"h":35.72,"l":35.1051,"n":1972,"o":35.23,"t":"2025-08-26T04:00:00Z","v":80413,"vw":35.436015},{"c":35.62,"h":35.86,"l":35.5271,"n":2233,"o":35.75,"t":"2025-08-27T04:00:00Z","v":110470,"vw":35.686144},{"c":35.45,"h":35.61,"l":35.29,"n":1853,"o":35.54,"t":"2025-08-28T04:00:00Z","v":83952,"vw":35.457991},{"c":35.33,"h":35.3958,"l":34.94,"n":2865,"o":35.35,"t":"2025-08-29T04:00:00Z","v":103257,"vw":35.177972},{"c":35.2,"h":35.35,"l":34.3,"n":3452,"o":34.87,"t":"2025-09-02T04:00:00Z","v":146499,"vw":34.936658},{"c":35.01,"h":35.54,"l":34.8,"n":2930,"o":35.48,"t":"2025-09-03T04:00:00Z","v":164043,"vw":35.114487},{"c":34,"h":34.5,"l":33.8,"n":3134,"o":34.32,"t":"2025-09-04T04:00:00Z","v":144024,"vw":34.162373},{"c":33.99,"h":34.63,"l":33.18,"n":3391,"o":34.36,"t":"2025-09-05T04:00:00Z","v":183453,"vw":33.867004},{"c":34.45,"h":34.5559,"l":33.93,"n":2611,"o":34.05,"t":"2025-09-08T04:00:00Z","v":140813,"vw":34.335684},{"c":35.37,"h":35.37,"l":34.6301,"n":2041,"o":34.65,"t":"2025-09-09T04:00:00Z","v":132634,"vw":34.92968},{"c":35.51,"h":35.9452,"l":35.2826,"n":2027,"o":35.7,"t":"2025-09-10T04:00:00Z","v":116090,"vw":35.639543},{"c":35.28,"h":35.5799,"l":35.05,"n":1742,"o":35.33,"t":"2025-09-11T04:00:00Z","v":98221,"vw":35.417581},{"c":35.68,"h":35.73,"l":35.35,"n":2151,"o":35.6,"t":"2025-09-12T04:00:00Z","v":111049,"vw":35.542104},{"c":36.01,"h":36.09,"l":35.67,"n":2291,"o":35.75,"t":"2025-09-15T04:00:00Z","v":95112,"vw":35.828444},{"c":36.5226,"h":36.5619,"l":35.8201,"n":1815,"o":36.25,"t":"2025-09-16T04:00:00Z","v":62331,"vw":36.223517},{"c":36.84,"h":36.9815,"l":36.0803,"n":2137,"o":36.57,"t":"2025-09-17T04:00:00Z","v":124807,"vw":36.626111},{"c":36.95,"h":37.0299,"l":36.5585,"n":1829,"o":36.77,"t":"2025-09-18T04:00:00Z","v":80349,"vw":36.893521},{"c":36.75,"h":37.1999,"l":36.55,"n":2634,"o":36.81,"t":"2025-09-19T04:00:00Z","v":126568,"vw":36.83792},{"c":36.97,"h":36.99,"l":35.9,"n":2867,"o":36.45,"t":"2025-09-22T04:00:00Z","v":145549,"vw":36.460519},{"c":36.47,"h":37.3316,"l":36.3633,"n":2352,"o":37.1,"t":"2025-09-23T04:00:00Z","v":136247,"vw":36.902382},{"c":36.92,"h":37.2994,"l":36.7069,"n":2703,"o":36.94,"t":"2025-09-24T04:00:00Z","v":183811,"vw":36.976105},{"c":35.29,"h":35.75,"l":34.6862,"n":3442,"o":35.65,"t":"2025-09-25T04:00:00Z","v":145720,"vw":35.30438},{"c":35.29,"h":35.51,"l":34.51,"n":3260,"o":35.51,"t":"2025-09-26T04:00:00Z","v":184243,"vw":34.982625},{"c":36.54,"h":36.65,"l":35.5,"n":2940,"o":35.5,"t":"2025-09-29T04:00:00Z","v":177940,"vw":36.24262},{"c":36.52,"h":36.63,"l":36.225,"n":2612,"o":36.5,"t":"2025-09-30T04:00:00Z","v":122982,"vw":36.369495},{"c":36.68,"h":36.91,"l":36.4766,"n":3006,"o":36.86,"t":"2025-10-01T04:00:00Z","v":192296,"vw":36.705826},{"c":36.97,"h":36.9899,"l":36.32,"n":2193,"o":36.68,"t":"2025-10-02T04:00:00Z","v":139785,"vw":36.668591},{"c":37.29,"h":37.72,"l":36.88,"n":3236,"o":37,"t":"2025-10-03T04:00:00Z","v":230483,"vw":37.294825},{"c":38.2,"h":38.215,"l":37.5,"n":3169,"o":37.79,"t":"2025-10-06T04:00:00Z","v":187263,"vw":37.891833},{"c":37.82,"h":38.4841,"l":37,"n":3131,"o":38.41,"t":"2025-10-07T04:00:00Z","v":193983,"vw":37.819188},{"c":38.32,"h":38.53,"l":37.7946,"n":2615,"o":37.9,"t":"2025-10-08T04:00:00Z","v":163377,"vw":38.170292},{"c":38.19,"h":38.26,"l":37.31,"n":2154,"o":38,"t":"2025-10-09T04:00:00Z","v":127349,"vw":37.806829},{"c":36.63,"h":38.78,"l":36.445,"n":4653,"o":38.31,"t":"2025-10-10T04:00:00Z","v":296014,"vw":37.681414},{"c":37.78,"h":37.78,"l":36.75,"n":2633,"o":37.08,"t":"2025-10-13T04:00:00Z","v":193754,"vw":37.151338},{"c":37.75,"h":38.3999,"l":35.99,"n":3372,"o":36.79,"t":"2025-10-14T04:00:00Z","v":237339,"vw":37.35383},{"c":37.82,"h":38.38,"l":37.3,"n":2258,"o":37.79,"t":"2025-10-15T04:00:00Z","v":161902,"vw":37.915376},{"c":36.76,"h":38.16,"l":36.655,"n":3682,"o":38.16,"t":"2025-10-16T04:00:00Z","v":208798,"vw":37.310212},{"c":36.44,"h":36.72,"l":35.6402,"n":3631,"o":36.5,"t":"2025-10-17T04:00:00Z","v":164957,"vw":36.273448},{"c":37.39,"h":38.08,"l":37.1,"n":2402,"o":37.23,"t":"2025-10-20T04:00:00Z","v":145809,"vw":37.526035},{"c":37.42,"h":37.5999,"l":36.82,"n":3764,"o":37.59,"t":"2025-10-21T04:00:00Z","v":296090,"vw":37.145829},{"c":34.56,"h":36.36,"l":33.7675,"n":6741,"o":36.25,"t":"2025-10-22T04:00:00Z","v":423522,"vw":34.763244},{"c":35.32,"h":35.58,"l":34.4645,"n":2823,"o":34.68,"t":"2025-10-23T04:00:00Z","v":182788,"vw":34.921961},{"c":36.23,"h":36.34,"l":35.68,"n":2600,"o":35.76,"t":"2025-10-24T04:00:00Z","v":134855,"vw":36.025294},{"c":36.98,"h":37.0923,"l":36.4985,"n":2595,"o":37.01,"t":"2025-10-27T04:00:00Z","v":135618,"vw":36.882532},{"c":36.59,"h":37.21,"l":36.52,"n":3467,"o":36.98,"t":"2025-10-28T04:00:00Z","v":286870,"vw":36.99345},{"c":35.76,"h":36.26,"l":35.405,"n":3045,"o":36.25,"t":"2025-10-29T04:00:00Z","v":168838,"vw":35.937026},{"c":34.85,"h":35.54,"l":34.82,"n":3609,"o":35.4,"t":"2025-10-30T04:00:00Z","v":176693,"vw":35.166793},{"c":35.36,"h":35.66,"l":34.9596,"n":3011,"o":35.5,"t":"2025-10-31T04:00:00Z","v":149162,"vw":35.348084},{"c":35.44,"h":35.895,"l":34.975,"n":3103,"o":35.56,"t":"2025-11-03T05:00:00Z","v":242378,"vw":35.332976},{"c":34.08,"h":35.26,"l":34.0311,"n":4967,"o":34.75,"t":"2025-11-04T05:00:00Z","v":322810,"vw":34.543617},{"c":34.23,"h":34.23,"l":33.5601,"n":2692,"o":34.03,"t":"2025-11-05T05:00:00Z","v":166492,"vw":33.974309},{"c":32.51,"h":34,"l":32.35,"n":5012,"o":34,"t":"2025-11-06T05:00:00Z","v":295425,"vw":32.868418},{"c":32.7,"h":32.7399,"l":31.1213,"n":4035,"o":31.75,"t":"2025-11-07T05:00:00Z","v":264735,"vw":31.830697},{"c":32.41,"h":33.41,"l":32.2625,"n":3429,"o":33.41,"t":"2025-11-10T05:00:00Z","v":161000,"vw":32.747794},{"c":31.53,"h":32.1,"l":31.47,"n":3065,"o":32.09,"t":"2025-11-11T05:00:00Z","v":202144,"vw":31.733941},{"c":30.61,"h":31.38,"l":30.3,"n":3241,"o":31.38,"t":"2025-11-12T05:00:00Z","v":226362,"vw":30.692577},{"c":28.8,"h":30.1502,"l":28.68,"n":5061,"o":30,"t":"2025-11-13T05:00:00Z","v":334081,"vw":29.432184},{"c":28.69,"h":29.2939,"l":28.1,"n":3288,"o":28.49,"t":"2025-11-14T05:00:00Z","v":243429,"vw":28.739622},{"c":28.2,"h":28.775,"l":27.57,"n":4880,"o":28.21,"t":"2025-11-17T05:00:00Z","v":330655,"vw":28.173196},{"c":28.34,"h":28.66,"l":27.75,"n":2342,"o":27.94,"t":"2025-11-18T05:00:00Z","v":194788,"vw":28.236966},{"c":27.22,"h":28.13,"l":26.89,"n":2649,"o":27.84,"t":"2025-11-19T05:00:00Z","v":212538,"vw":27.319431},{"c":26.36,"h":28.27,"l":26.31,"n":2536,"o":28.27,"t":"2025-11-20T05:00:00Z","v":151366,"vw":27.212141},{"c":26.61,"h":26.845,"l":25.63,"n":2803,"o":26.19,"t":"2025-11-21T05:00:00Z","v":211464,"vw":26.329555},{"c":27.74,"h":27.74,"l":26.13,"n":1994,"o":26.13,"t":"2025-11-24T05:00:00Z","v":138070,"vw":27.152911},{"c":27.83,"h":27.83,"l":26.9501,"n":1610,"o":27.54,"t":"2025-11-25T05:00:00Z","v":100924,"vw":27.419596},{"c":28.17,"h":28.19,"l":27.6,"n":1352,"o":27.6,"t":"2025-11-26T05:00:00Z","v":103538,"vw":27.791009},{"c":28.6,"h":28.9,"l":28.29,"n":1305,"o":28.3,"t":"2025-11-28T05:00:00Z","v":62770,"vw":28.599735},{"c":27.87,"h":28.1527,"l":27.37,"n":2242,"o":27.96,"t":"2025-12-01T05:00:00Z","v":118527,"vw":27.91246},{"c":28.16,"h":28.5699,"l":27.8701,"n":1891,"o":28.18,"t":"2025-12-02T05:00:00Z","v":211014,"vw":28.280833},{"c":28.25,"h":28.255,"l":27.45,"n":1320,"o":27.8,"t":"2025-12-03T05:00:00Z","v":115216,"vw":27.788874},{"c":28.64,"h":28.67,"l":27.99,"n":1712,"o":28.23,"t":"2025-12-04T05:00:00Z","v":149142,"vw":28.46701},{"c":28.24,"h":28.65,"l":28.0501,"n":1634,"o":28.65,"t":"2025-12-05T05:00:00Z","v":89770,"vw":28.291833},{"c":28.6,"h":28.6,"l":28.13,"n":1439,"o":28.55,"t":"2025-12-08T05:00:00Z","v":95268,"vw":28.330955},{"c":28.52,"h":29.225,"l":28.18,"n":1409,"o":28.35,"t":"2025-12-09T05:00:00Z","v":97187,"vw":28.785676},{"c":28.65,"h":28.7624,"l":28.09,"n":1271,"o":28.25,"t":"2025-12-10T05:00:00Z","v":124776,"vw":28.309774},{"c":28.52,"h":28.52,"l":27.614,"n":1829,"o":28,"t":"2025-12-11T05:00:00Z","v":83808,"vw":27.984175},{"c":27.72,"h":28.58,"l":27.41,"n":1772,"o":28.29,"t":"2025-12-12T05:00:00Z","v":92077,"vw":27.985538},{"c":26.04,"h":27.55,"l":26.0106,"n":2797,"o":27.55,"t":"2025-12-15T05:00:00Z","v":183423,"vw":26.445956},{"c":26.28,"h":26.41,"l":25.9202,"n":1706,"o":26.01,"t":"2025-12-16T05:00:00Z","v":111480,"vw":26.16289},{"c":25.41,"h":26.5,"l":25.29,"n":2452,"o":26.18,"t":"2025-12-17T05:00:00Z","v":237511,"vw":25.797128},{"c":25.68,"h":26.377,"l":25.56,"n":1433,"o":25.96,"t":"2025-12-18T05:00:00Z","v":92969,"vw":25.914437},{"c":26.43,"h":26.5,"l":25.85,"n":1688,"o":25.85,"t":"2025-12-19T05:00:00Z","v":119221,"vw":26.231213},{"c":26.79,"h":27.0594,"l":26.665,"n":1334,"o":26.71,"t":"2025-12-22T05:00:00Z","v":74516,"vw":26.836911},{"c":26.46,"h":26.6339,"l":26.24,"n":1293,"o":26.58,"t":"2025-12-23T05:00:00Z","v":83553,"vw":26.47057},{"c":26.09,"h":26.31,"l":26.01,"n":1003,"o":26.03,"t":"2025-12-24T05:00:00Z","v":87476,"vw":26.106013},{"c":25.81,"h":26.28,"l":25.73,"n":1946,"o":26.1,"t":"2025-12-26T05:00:00Z","v":129987,"vw":25.911613},{"c":25.72,"h":26.23,"l":25.6,"n":1967,"o":25.6,"t":"2025-12-29T05:00:00Z","v":135252,"vw":25.857542},{"c":25.46,"h":25.95,"l":25.46,"n":1960,"o":25.75,"t":"2025-12-30T05:00:00Z","v":136717,"vw":25.723861},{"c":24.95,"h":25.4,"l":24.89,"n":1772,"o":25.21,"t":"2025-12-31T05:00:00Z","v":146448,"vw":25.126062},{"c":25.99,"h":26,"l":25.0762,"n":1924,"o":25.28,"t":"2026-01-02T05:00:00Z","v":124659,"vw":25.592649},{"c":27,"h":27.0199,"l":26.36,"n":1792,"o":26.36,"t":"2026-01-05T05:00:00Z","v":114180,"vw":26.741026},{"c":26.74,"h":27.1,"l":26.37,"n":1365,"o":26.96,"t":"2026-01-06T05:00:00Z","v":75967,"vw":26.682908},{"c":26.1,"h":26.44,"l":26.03,"n":1358,"o":26.32,"t":"2026-01-07T05:00:00Z","v":72520,"vw":26.29147},{"c":26.22,"h":26.5,"l":25.89,"n":1134,"o":26.1,"t":"2026-01-08T05:00:00Z","v":50825,"vw":26.198641},{"c":26.01,"h":26.54,"l":25.97,"n":1226,"o":26.5,"t":"2026-01-09T05:00:00Z","v":56655,"vw":26.236388},{"c":26.35,"h":26.57,"l":25.8,"n":1453,"o":25.8,"t":"2026-01-12T05:00:00Z","v":121381,"vw":26.233144},{"c":26.7,"h":26.8,"l":26.33,"n":1110,"o":26.52,"t":"2026-01-13T05:00:00Z","v":74080,"vw":26.493945},{"c":26.75,"h":26.9,"l":26.4,"n":983,"o":26.52,"t":"2026-01-14T05:00:00Z","v":71143,"vw":26.567888},{"c":26.55,"h":26.9,"l":26.35,"n":1301,"o":26.9,"t":"2026-01-15T05:00:00Z","v":58734,"vw":26.663757},{"c":27.1,"h":27.13,"l":26.394,"n":1365,"o":26.64,"t":"2026-01-16T05:00:00Z","v":75519,"vw":26.926998},{"c":26.1,"h":26.8999,"l":25.74,"n":1731,"o":26.32,"t":"2026-01-20T05:00:00Z","v":131639,"vw":26.053594},{"c":25.74,"h":26.32,"l":25.004,"n":1151,"o":25.82,"t":"2026-01-21T05:00:00Z","v":78356,"vw":25.734032},{"c":25.6,"h":26.1,"l":25.49,"n":1193,"o":25.86,"t":"2026-01-22T05:00:00Z","v":64212,"vw":25.730692},{"c":25.98,"h":26.39,"l":25.24,"n":1329,"o":25.55,"t":"2026-01-23T05:00:00Z","v":82666,"vw":25.873064},{"c":25.56,"h":25.97,"l":25.56,"n":1217,"o":25.68,"t":"2026-01-26T05:00:00Z","v":59288,"vw":25.749038},{"c":26.27,"h":26.3,"l":25.56,"n":1188,"o":25.8,"t":"2026-01-27T05:00:00Z","v":77630,"vw":25.918827},{"c":25.96,"h":26.3,"l":25.8,"n":1004,"o":26,"t":"2026-01-28T05:00:00Z","v":73829,"vw":26.012585},{"c":25.05,"h":25.84,"l":24.66,"n":2429,"o":25.71,"t":"2026-01-29T05:00:00Z","v":198232,"vw":25.003128},{"c":24.12,"h":24.98,"l":23.87,"n":2071,"o":24.64,"t":"2026-01-30T05:00:00Z","v":140649,"vw":24.355132},{"c":23.75,"h":24.11,"l":23.5401,"n":1602,"o":23.6,"t":"2026-02-02T05:00:00Z","v":124764,"vw":23.853289},{"c":23.12,"h":23.73,"l":22.3,"n":2022,"o":23.67,"t":"2026-02-03T05:00:00Z","v":176554,"vw":22.934097},{"c":21.61,"h":22.47,"l":21,"n":1934,"o":22.47,"t":"2026-02-04T05:00:00Z","v":192312,"vw":21.597049},{"c":19.84,"h":21.445,"l":19.83,"n":2711,"o":21.29,"t":"2026-02-05T05:00:00Z","v":314704,"vw":20.717594},{"c":21.71,"h":21.71,"l":20.56,"n":1723,"o":20.56,"t":"2026-02-06T05:00:00Z","v":139860,"vw":21.178148},{"c":22.49,"h":22.69,"l":21.46,"n":1170,"o":21.46,"t":"2026-02-09T05:00:00Z","v":85434,"vw":22.220406},{"c":22.33,"h":22.6531,"l":22.14,"n":912,"o":22.16,"t":"2026-02-10T05:00:00Z","v":70833,"vw":22.371938},{"c":21.43,"h":22,"l":20.98,"n":931,"o":22,"t":"2026-02-11T05:00:00Z","v":47070,"vw":21.375823},{"c":20.62,"h":21.495,"l":20.53,"n":1250,"o":21.45,"t":"2026-02-12T05:00:00Z","v":74475,"vw":20.795222},{"c":21.28,"h":21.545,"l":20.78,"n":1015,"o":20.83,"t":"2026-02-13T05:00:00Z","v":83763,"vw":21.233716},{"c":21.01,"h":21.32,"l":20.625,"n":1030,"o":21.01,"t":"2026-02-17T05:00:00Z","v":75305,"vw":21.005785},{"c":20.93,"h":21.405,"l":20.75,"n":719,"o":20.85,"t":"2026-02-18T05:00:00Z","v":72124,"vw":21.116913},{"c":21.28,"h":21.28,"l":20.4,"n":958,"o":20.76,"t":"2026-02-19T05:00:00Z","v":45815,"vw":20.846902},{"c":21.05,"h":21.71,"l":20.9,"n":976,"o":21.12,"t":"2026-02-20T05:00:00Z","v":47470,"vw":21.239156},{"c":20.62,"h":20.8549,"l":20.37,"n":1086,"o":20.62,"t":"2026-02-23T05:00:00Z","v":63821,"vw":20.648725},{"c":21.49,"h":21.49,"l":20.3,"n":766,"o":20.41,"t":"2026-02-24T05:00:00Z","v":89305,"vw":21.023842},{"c":21.78,"h":21.99,"l":21.45,"n":936,"o":21.45,"t":"2026-02-25T05:00:00Z","v":69106,"vw":21.663714},{"c":21.88,"h":22,"l":21.41,"n":892,"o":21.93,"t":"2026-02-26T05:00:00Z","v":66546,"vw":21.719672},{"c":21.62,"h":21.8306,"l":21.31,"n":967,"o":21.52,"t":"2026-02-27T05:00:00Z","v":39368,"vw":21.549163},{"c":21.81,"h":22.3,"l":20.93,"n":951,"o":20.93,"t":"2026-03-02T05:00:00Z","v":65743,"vw":21.960417},{"c":21.48,"h":21.875,"l":21.035,"n":626,"o":21.55,"t":"2026-03-03T05:00:00Z","v":23894,"vw":21.541529},{"c":22.4933,"h":22.61,"l":21.64,"n":766,"o":21.64,"t":"2026-03-04T05:00:00Z","v":36412,"vw":22.280901},{"c":22.05,"h":22.59,"l":21.64,"n":876,"o":22.59,"t":"2026-03-05T05:00:00Z","v":86265,"vw":22.182457},{"c":21.1184,"h":21.6799,"l":21.0175,"n":810,"o":21.65,"t":"2026-03-06T05:00:00Z","v":58446,"vw":21.389056},{"c":21.75,"h":21.75,"l":20.91,"n":705,"o":20.96,"t":"2026-03-09T04:00:00Z","v":35619,"vw":21.2051},{"c":21.81,"h":22.13,"l":21.63,"n":598,"o":21.74,"t":"2026-03-10T04:00:00Z","v":30581,"vw":21.933587},{"c":21.9,"h":22.03,"l":21.465,"n":572,"o":21.78,"t":"2026-03-11T04:00:00Z","v":62364,"vw":21.759219},{"c":21.3651,"h":21.63,"l":21.071,"n":743,"o":21.63,"t":"2026-03-12T04:00:00Z","v":36209,"vw":21.294965},{"c":21.5,"h":22.02,"l":21.43,"n":799,"o":21.68,"t":"2026-03-13T04:00:00Z","v":65956,"vw":21.767168},{"c":22.27,"h":22.305,"l":21.95,"n":886,"o":22,"t":"2026-03-16T04:00:00Z","v":112626,"vw":22.127578},{"c":22.52,"h":22.64,"l":22.2,"n":766,"o":22.33,"t":"2026-03-17T04:00:00Z","v":743117,"vw":22.51572},{"c":21.5,"h":22.13,"l":21.5,"n":603,"o":22.08,"t":"2026-03-18T04:00:00Z","v":39587,"vw":21.959142},{"c":21.8,"h":21.97,"l":20.97,"n":775,"o":21.26,"t":"2026-03-19T04:00:00Z","v":29230,"vw":21.330806},{"c":21.06,"h":21.64,"l":20.8,"n":853,"o":21.52,"t":"2026-03-20T04:00:00Z","v":36330,"vw":21.244583},{"c":21.76,"h":22,"l":21.18,"n":795,"o":21.18,"t":"2026-03-23T04:00:00Z","v":50727,"vw":21.674747},{"c":21.02,"h":21.65,"l":20.84,"n":778,"o":21.5,"t":"2026-03-24T04:00:00Z","v":63556,"vw":21.053462},{"c":21.16,"h":21.58,"l":21,"n":665,"o":21.22,"t":"2026-03-25T04:00:00Z","v":67443,"vw":21.228838},{"c":20.45,"h":21.13,"l":20.38,"n":936,"o":21,"t":"2026-03-26T04:00:00Z","v":57171,"vw":20.731095},{"c":19.521,"h":20.09,"l":19.3651,"n":1263,"o":20.05,"t":"2026-03-27T04:00:00Z","v":57118,"vw":19.651587},{"c":19.03,"h":20.1,"l":18.8277,"n":1012,"o":19.8,"t":"2026-03-30T04:00:00Z","v":53517,"vw":19.395646},{"c":20.17,"h":20.17,"l":19.29,"n":725,"o":19.29,"t":"2026-03-31T04:00:00Z","v":45662,"vw":19.58037},{"c":20.01,"h":20.3,"l":19.7501,"n":593,"o":20.16,"t":"2026-04-01T04:00:00Z","v":27240,"vw":20.122373},{"c":20.08,"h":20.085,"l":19.09,"n":673,"o":19.31,"t":"2026-04-02T04:00:00Z","v":35441,"vw":19.705029},{"c":20.18,"h":20.556,"l":20.15,"n":806,"o":20.34,"t":"2026-04-06T04:00:00Z","v":55605,"vw":20.457879},{"c":20.56,"h":20.6,"l":19.9,"n":613,"o":20.34,"t":"2026-04-07T04:00:00Z","v":24745,"vw":20.257037},{"c":21.14,"h":21.57,"l":20.99,"n":596,"o":21.27,"t":"2026-04-08T04:00:00Z","v":50437,"vw":21.176901},{"c":21.3,"h":21.5599,"l":20.8372,"n":682,"o":21.14,"t":"2026-04-09T04:00:00Z","v":32353,"vw":21.224589},{"c":21.43,"h":21.69,"l":21.375,"n":718,"o":21.53,"t":"2026-04-10T04:00:00Z","v":37052,"vw":21.509772},{"c":22.47,"h":22.47,"l":21.1,"n":802,"o":21.1,"t":"2026-04-13T04:00:00Z","v":50848,"vw":21.92981},{"c":22.88,"h":23.2099,"l":22.63,"n":835,"o":22.67,"t":"2026-04-14T04:00:00Z","v":67500,"vw":22.97829},{"c":23.14,"h":23.14,"l":22.65,"n":666,"o":22.72,"t":"2026-04-15T04:00:00Z","v":48185,"vw":22.868071},{"c":23.1881,"h":23.29,"l":22.66,"n":930,"o":23.29,"t":"2026-04-16T04:00:00Z","v":52698,"vw":22.973129},{"c":23.78,"h":23.95,"l":23.52,"n":1037,"o":23.75,"t":"2026-04-17T04:00:00Z","v":77919,"vw":23.746437},{"c":23.9426,"h":23.95,"l":23.21,"n":856,"o":23.21,"t":"2026-04-20T04:00:00Z","v":54293,"vw":23.607153},{"c":23.28,"h":24,"l":23.15,"n":959,"o":23.96,"t":"2026-04-21T04:00:00Z","v":289358,"vw":23.376789},{"c":23.87,"h":23.99,"l":23.62,"n":720,"o":23.62,"t":"2026-04-22T04:00:00Z","v":88246,"vw":23.816028},{"c":23.34,"h":23.9223,"l":22.98,"n":926,"o":23.84,"t":"2026-04-23T04:00:00Z","v":42888,"vw":23.549216},{"c":23.45,"h":23.74,"l":23.3,"n":817,"o":23.74,"t":"2026-04-24T04:00:00Z","v":42173,"vw":23.543598},{"c":23.2,"h":23.49,"l":22.9601,"n":1062,"o":23.48,"t":"2026-04-27T04:00:00Z","v":129534,"vw":23.25047},{"c":22.87,"h":22.8801,"l":22.45,"n":852,"o":22.75,"t":"2026-04-28T04:00:00Z","v":61915,"vw":22.694938},{"c":21.92,"h":22.71,"l":21.71,"n":895,"o":22.64,"t":"2026-04-29T04:00:00Z","v":44910,"vw":21.942812},{"c":22.68,"h":22.87,"l":22.19,"n":776,"o":22.29,"t":"2026-04-30T04:00:00Z","v":42657,"vw":22.483381},{"c":23.0531,"h":23.299,"l":22.74,"n":700,"o":22.74,"t":"2026-05-01T04:00:00Z","v":42969,"vw":23.11198},{"c":23.67,"h":23.7999,"l":22.86,"n":902,"o":22.86,"t":"2026-05-04T04:00:00Z","v":69681,"vw":23.503315},{"c":23.985,"h":24.15,"l":23.68,"n":1024,"o":23.88,"t":"2026-05-05T04:00:00Z","v":125919,"vw":23.881212},{"c":24.8709,"h":24.885,"l":24.22,"n":854,"o":24.67,"t":"2026-05-06T04:00:00Z","v":50372,"vw":24.652827},{"c":24.2705,"h":24.73,"l":23.9705,"n":980,"o":24.73,"t":"2026-05-07T04:00:00Z","v":51197,"vw":24.275865},{"c":24.3589,"h":24.555,"l":23.95,"n":1016,"o":24.5,"t":"2026-05-08T04:00:00Z","v":64622,"vw":24.264523},{"c":24.89,"h":25.18,"l":24,"n":1216,"o":24.35,"t":"2026-05-11T04:00:00Z","v":78361,"vw":24.748002},{"c":24.5301,"h":24.6362,"l":23.88,"n":945,"o":24.45,"t":"2026-05-12T04:00:00Z","v":64410,"vw":24.202898},{"c":24.15,"h":24.41,"l":23.6628,"n":801,"o":24.25,"t":"2026-05-13T04:00:00Z","v":112884,"vw":24.090785},{"c":24.88,"h":25.125,"l":23.9,"n":1022,"o":24.27,"t":"2026-05-14T04:00:00Z","v":49480,"vw":24.733792},{"c":23.79,"h":24.39,"l":23.64,"n":1225,"o":24.08,"t":"2026-05-15T04:00:00Z","v":56404,"vw":23.825617},{"c":23.24,"h":23.65,"l":22.72,"n":1299,"o":23.65,"t":"2026-05-18T04:00:00Z","v":131715,"vw":22.95106},{"c":22.92,"h":23.255,"l":22.57,"n":839,"o":23,"t":"2026-05-19T04:00:00Z","v":72817,"vw":22.907235},{"c":23.2,"h":23.54,"l":22.7842,"n":573,"o":22.87,"t":"2026-05-20T04:00:00Z","v":33255,"vw":23.204063},{"c":23.77,"h":23.81,"l":23.2601,"n":850,"o":23.43,"t":"2026-05-21T04:00:00Z","v":55385,"vw":23.530632},{"c":23.67,"h":23.95,"l":23.51,"n":783,"o":23.92,"t":"2026-05-22T04:00:00Z","v":47617,"vw":23.812263},{"c":24.04,"h":24.33,"l":23.95,"n":957,"o":24.09,"t":"2026-05-26T04:00:00Z","v":63579,"vw":24.120309},{"c":24.03,"h":24.21,"l":23.57,"n":699,"o":23.62,"t":"2026-05-27T04:00:00Z","v":46230,"vw":23.863877},{"c":24.45,"h":24.5499,"l":23.55,"n":918,"o":23.9,"t":"2026-05-28T04:00:00Z","v":79844,"vw":24.183804},{"c":24.75,"h":24.75,"l":23.925,"n":915,"o":24.45,"t":"2026-05-29T04:00:00Z","v":41182,"vw":24.447704},{"c":24.7665,"h":25.01,"l":24,"n":920,"o":24.5,"t":"2026-06-01T04:00:00Z","v":88908,"vw":24.647198},{"c":24.26,"h":24.75,"l":24.1,"n":1058,"o":24.5,"t":"2026-06-02T04:00:00Z","v":98537,"vw":24.401211},{"c":23.25,"h":23.96,"l":23.2385,"n":1017,"o":23.75,"t":"2026-06-03T04:00:00Z","v":72288,"vw":23.537863},{"c":23.25,"h":23.5038,"l":22.86,"n":1083,"o":23.06,"t":"2026-06-04T04:00:00Z","v":104610,"vw":23.123715},{"c":21.64,"h":22.88,"l":21.05,"n":1663,"o":22.88,"t":"2026-06-05T04:00:00Z","v":153143,"vw":21.707404},{"c":22.6,"h":22.6941,"l":21.95,"n":802,"o":22.44,"t":"2026-06-08T04:00:00Z","v":71354,"vw":22.366285},{"c":22.17,"h":22.9993,"l":21.33,"n":894,"o":22.6,"t":"2026-06-09T04:00:00Z","v":79784,"vw":22.209847},{"c":21.18,"h":22.32,"l":21.1501,"n":744,"o":21.55,"t":"2026-06-10T04:00:00Z","v":37158,"vw":21.611685},{"c":22.38,"h":22.38,"l":21.21,"n":904,"o":21.39,"t":"2026-06-11T04:00:00Z","v":71928,"vw":21.644929},{"c":22.46,"h":22.89,"l":22.2,"n":731,"o":22.31,"t":"2026-06-12T04:00:00Z","v":36108,"vw":22.51771},{"c":23.28,"h":23.65,"l":23.28,"n":774,"o":23.35,"t":"2026-06-15T04:00:00Z","v":32075,"vw":23.443167},{"c":23.43,"h":23.648,"l":23,"n":787,"o":23.42,"t":"2026-06-16T04:00:00Z","v":60916,"vw":23.351438},{"c":22.63,"h":23.53,"l":22.63,"n":570,"o":22.88,"t":"2026-06-17T04:00:00Z","v":24714,"vw":23.046677},{"c":23.13,"h":23.24,"l":22.65,"n":746,"o":23.24,"t":"2026-06-18T04:00:00Z","v":38387,"vw":22.9627},{"c":22.98,"h":24.01,"l":22.8601,"n":1042,"o":23.2,"t":"2026-06-22T04:00:00Z","v":63654,"vw":23.455421},{"c":22.65,"h":22.995,"l":22,"n":857,"o":22.07,"t":"2026-06-23T04:00:00Z","v":48348,"vw":22.615792},{"c":21.55,"h":22.2849,"l":21.21,"n":972,"o":22.09,"t":"2026-06-24T04:00:00Z","v":45520,"vw":21.677157},{"c":21.11,"h":22,"l":20.7024,"n":997,"o":22,"t":"2026-06-25T04:00:00Z","v":52490,"vw":21.084192},{"c":21.69,"h":21.8,"l":20.64,"n":723,"o":20.82,"t":"2026-06-26T04:00:00Z","v":39927,"vw":21.319934},{"c":21.62,"h":22,"l":20.95,"n":851,"o":22,"t":"2026-06-29T04:00:00Z","v":47412,"vw":21.584536},{"c":21.2843,"h":21.42,"l":21.02,"n":987,"o":21.23,"t":"2026-06-30T04:00:00Z","v":117474,"vw":21.191402},{"c":20.85,"h":21.28,"l":20.5,"n":813,"o":21.18,"t":"2026-07-01T04:00:00Z","v":56863,"vw":20.856738},{"c":20.44,"h":21.49,"l":20.23,"n":1044,"o":20.75,"t":"2026-07-02T04:00:00Z","v":57273,"vw":20.915819},{"c":21.22,"h":21.425,"l":20.64,"n":1001,"o":20.64,"t":"2026-07-06T04:00:00Z","v":54098,"vw":21.135929},{"c":20.47,"h":21.02,"l":20.21,"n":1018,"o":21.02,"t":"2026-07-07T04:00:00Z","v":38775,"vw":20.597521},{"c":20.365,"h":20.365,"l":19.82,"n":706,"o":20.05,"t":"2026-07-08T04:00:00Z","v":36237,"vw":20.104569},{"c":20.75,"h":20.95,"l":20.645,"n":729,"o":20.86,"t":"2026-07-09T04:00:00Z","v":21994,"vw":20.815931},{"c":20.46,"h":21.05,"l":20.4269,"n":758,"o":20.85,"t":"2026-07-10T04:00:00Z","v":36338,"vw":20.634523},{"c":20.01,"h":20.281,"l":19.82,"n":797,"o":20.25,"t":"2026-07-13T04:00:00Z","v":34736,"vw":20.1204},{"c":20.46,"h":20.55,"l":20.1801,"n":656,"o":20.25,"t":"2026-07-14T04:00:00Z","v":48142,"vw":20.389386},{"c":20.69,"h":20.8,"l":20.255,"n":629,"o":20.47,"t":"2026-07-15T04:00:00Z","v":50525,"vw":20.574977},{"c":19.815,"h":20.61,"l":19.75,"n":1053,"o":20.61,"t":"2026-07-16T04:00:00Z","v":40978,"vw":20.124574},{"c":19.438,"h":19.83,"l":18.97,"n":929,"o":19.43,"t":"2026-07-17T04:00:00Z","v":45507,"vw":19.366098},{"c":20.21,"h":20.42,"l":19.73,"n":742,"o":19.73,"t":"2026-07-20T04:00:00Z","v":49805,"vw":20.058841},{"c":21.07,"h":21.2387,"l":20.34,"n":664,"o":20.34,"t":"2026-07-21T04:00:00Z","v":42653,"vw":20.998271},{"c":20.77,"h":20.96,"l":20.55,"n":423,"o":20.55,"t":"2026-07-22T04:00:00Z","v":16994,"vw":20.824359},{"c":20.68,"h":21.05,"l":20.5,"n":1026,"o":20.5,"t":"2026-07-23T04:00:00Z","v":35393,"vw":20.784038},{"c":20.18,"h":20.64,"l":20.1,"n":555,"o":20.64,"t":"2026-07-24T04:00:00Z","v":21174,"vw":20.394208},{"c":20.06,"h":20.5612,"l":19.78,"n":792,"o":20.25,"t":"2026-07-27T04:00:00Z","v":35460,"vw":20.049324},{"c":19.74,"h":19.84,"l":19.1,"n":774,"o":19.84,"t":"2026-07-28T04:00:00Z","v":63540,"vw":19.447219},{"c":18.43,"h":19.5,"l":18.355,"n":1068,"o":19.33,"t":"2026-07-29T04:00:00Z","v":84584,"vw":18.815454},{"c":19.67,"h":19.9,"l":19.08,"n":749,"o":19.1,"t":"2026-07-30T04:00:00Z","v":77427,"vw":19.495832},{"c":19.39,"h":19.99,"l":19.1486,"n":758,"o":19.99,"t":"2026-07-31T04:00:00Z","v":58136,"vw":19.45505},{"c":20,"h":20.18,"l":19.05,"n":767,"o":19.35,"t":"2026-08-03T04:00:00Z","v":40318,"vw":19.776569},{"c":20.07,"h":20.195,"l":19.74,"n":593,"o":19.74,"t":"2026-08-04T04:00:00Z","v":33752,"vw":20.01433},{"c":19.53,"h":20.02,"l":19.53,"n":615,"o":19.74,"t":"2026-08-05T04:00:00Z","v":24994,"vw":19.751085},{"c":19.23,"h":19.64,"l":19.2,"n":788,"o":19.59,"t":"2026-08-06T04:00:00Z","v":34611,"vw":19.446936},{"c":19.27,"h":19.74,"l":19.158,"n":783,"o":19.7,"t":"2026-08-07T04:00:00Z","v":28585,"vw":19.345325},{"c":18.91,"h":19.23,"l":18.8682,"n":859,"o":19.23,"t":"2026-08-10T04:00:00Z","v":25158,"vw":19.001486},{"c":19.06,"h":19.36,"l":18.9501,"n":592,"o":19.32,"t":"2026-08-11T04:00:00Z","v":32842,"vw":19.179583},{"c":19.12,"h":19.4,"l":18.99,"n":605,"o":19.4,"t":"2026-08-12T04:00:00Z","v":49694,"vw":19.129412},{"c":19.14,"h":19.55,"l":19.02,"n":731,"o":19.15,"t":"2026-08-13T04:00:00Z","v":42293,"vw":19.296149},{"c":19.2,"h":19.31,"l":19,"n":714,"o":19.03,"t":"2026-08-14T04:00:00Z","v":39856,"vw":19.100917},{"c":19.41,"h":19.485,"l":19.18,"n":662,"o":19.32,"t":"2026-08-17T04:00:00Z","v":40173,"vw":19.36363},{"c":18.87,"h":19.21,"l":18.85,"n":756,"o":19.17,"t":"2026-08-18T04:00:00Z","v":33366,"vw":19.035454},{"c":19.17,"h":19.45,"l":18.51,"n":778,"o":18.8,"t":"2026-08-19T04:00:00Z","v":45473,"vw":18.938232},{"c":19.748,"h":19.8165,"l":19.44,"n":805,"o":19.61,"t":"2026-08-20T04:00:00Z","v":42265,"vw":19.623957},{"c":20.09,"h":20.605,"l":19.9494,"n":959,"o":20.16,"t":"2026-08-21T04:00:00Z","v":71703,"vw":20.145558},{"c":19.95,"h":20.4,"l":19.9,"n":725,"o":20.24,"t":"2026-08-24T04:00:00Z","v":66014,"vw":20.190302},{"c":20.65,"h":20.71,"l":20,"n":652,"o":20.35,"t":"2026-08-25T04:00:00Z","v":45966,"vw":20.493552},{"c":20.15,"h":20.33,"l":20.12,"n":446,"o":20.33,"t":"2026-08-26T04:00:00Z","v":20568,"vw":20.195324},{"c":20.72,"h":20.85,"l":20.39,"n":664,"o":20.63,"t":"2026-08-27T04:00:00Z","v":37086,"vw":20.686102},{"c":19.71,"h":20.46,"l":19.68,"n":977,"o":20.46,"t":"2026-08-28T04:00:00Z","v":46044,"vw":20.034389},{"c":19.98,"h":20.0386,"l":19.53,"n":690,"o":19.66,"t":"2026-08-31T04:00:00Z","v":31690,"vw":19.735353},{"c":19.41,"h":19.775,"l":19.375,"n":631,"o":19.65,"t":"2026-09-01T04:00:00Z","v":27826,"vw":19.581352},{"c":19.6,"h":19.64,"l":19.07,"n":514,"o":19.24,"t":"2026-09-02T04:00:00Z","v":17468,"vw":19.333972},{"c":20.83,"h":20.83,"l":19.94,"n":886,"o":19.94,"t":"2026-09-03T04:00:00Z","v":79210,"vw":20.618263},{"c":20.83,"h":20.83,"l":20.44,"n":600,"o":20.44,"t":"2026-09-04T04:00:00Z","v":20883,"vw":20.697441},{"c":20.78,"h":20.99,"l":20,"n":700,"o":20.88,"t":"2026-09-08T04:00:00Z","v":54343,"vw":20.860252},{"c":20.15,"h":20.91,"l":20.15,"n":471,"o":20.91,"t":"2026-09-09T04:00:00Z","v":39149,"vw":20.350238},{"c":19.86,"h":20.04,"l":19.61,"n":690,"o":19.93,"t":"2026-09-10T04:00:00Z","v":34653,"vw":19.863734},{"c":20.1,"h":20.4,"l":19.98,"n":547,"o":19.98,"t":"2026-09-11T04:00:00Z","v":12625,"vw":20.183213},{"c":19.97,"h":20.205,"l":19.61,"n":607,"o":19.61,"t":"2026-09-14T04:00:00Z","v":34634,"vw":19.991196},{"c":19.26,"h":19.62,"l":19.03,"n":791,"o":19.6138,"t":"2026-09-15T04:00:00Z","v":38456,"vw":19.385581},{"c":18.99,"h":19.32,"l":18.74,"n":653,"o":19.32,"t":"2026-09-16T04:00:00Z","v":25679,"vw":19.114011},{"c":19.63,"h":19.7,"l":19.24,"n":623,"o":19.7,"t":"2026-09-17T04:00:00Z","v":31065,"vw":19.520401},{"c":20.4254,"h":20.4599,"l":19.68,"n":775,"o":19.71,"t":"2026-09-18T04:00:00Z","v":48369,"vw":20.036415},{"c":20.93,"h":21.08,"l":20.85,"n":787,"o":21,"t":"2026-09-21T04:00:00Z","v":75024,"vw":21.00166},{"c":21.21,"h":21.279,"l":20.79,"n":590,"o":20.79,"t":"2026-09-22T04:00:00Z","v":27874,"vw":21.115314},{"c":20.46,"h":20.95,"l":20.46,"n":476,"o":20.82,"t":"2026-09-23T04:00:00Z","v":19705,"vw":20.713562},{"c":20.35,"h":20.55,"l":20.21,"n":575,"o":20.37,"t":"2026-09-24T04:00:00Z","v":23823,"vw":20.390671},{"c":20.09,"h":20.35,"l":19.95,"n":675,"o":20.3,"t":"2026-09-25T04:00:00Z","v":20505,"vw":20.056326},{"c":19.44,"h":19.909,"l":19.44,"n":776,"o":19.73,"t":"2026-09-28T04:00:00Z","v":35911,"vw":19.652101},{"c":19.42,"h":19.855,"l":19.41,"n":554,"o":19.63,"t":"2026-09-29T04:00:00Z","v":33645,"vw":19.602913},{"c":19,"h":19.52,"l":18.99,"n":740,"o":19.52,"t":"2026-09-30T04:00:00Z","v":26632,"vw":19.113797},{"c":19.02,"h":19.11,"l":18.74,"n":894,"o":19.05,"t":"2026-10-01T04:00:00Z","v":40566,"vw":18.852182},{"c":19.06,"h":19.625,"l":18.95,"n":742,"o":19.36,"t":"2026-10-02T04:00:00Z","v":36720,"vw":19.257675},{"c":19.27,"h":19.45,"l":19.1296,"n":693,"o":19.45,"t":"2026-10-05T04:00:00Z","v":44235,"vw":19.238867},{"c":19.13,"h":19.51,"l":19.1,"n":801,"o":19.28,"t":"2026-10-06T04:00:00Z","v":38711,"vw":19.235127},{"c":18.63,"h":19.145,"l":18.42,"n":1010,"o":18.8,"t":"2026-10-07T04:00:00Z","v":88655,"vw":18.587351},{"c":17.95,"h":18.41,"l":17.75,"n":1269,"o":18.41,"t":"2026-10-08T04:00:00Z","v":66153,"vw":18.036741},{"c":18.23,"h":18.25,"l":17.95,"n":751,"o":18.09,"t":"2026-10-09T04:00:00Z","v":51437,"vw":18.156885},{"c":18.13,"h":18.31,"l":18.07,"n":596,"o":18.3,"t":"2026-10-12T04:00:00Z","v":36230,"vw":18.161368},{"c":18.04,"h":18.1468,"l":17.77,"n":536,"o":17.99,"t":"2026-10-13T04:00:00Z","v":55494,"vw":17.958934},{"c":16.88,"h":17.8,"l":16.76,"n":1202,"o":17.8,"t":"2026-10-14T04:00:00Z","v":97171,"vw":17.163075},{"c":17.42,"h":17.42,"l":16.19,"n":1064,"o":16.5,"t":"2026-10-15T04:00:00Z","v":158994,"vw":16.708146},{"c":16.42,"h":17.27,"l":16.24,"n":887,"o":17.2,"t":"2026-10-16T04:00:00Z","v":72479,"vw":16.653578},{"c":16.42,"h":16.7724,"l":16.42,"n":622,"o":16.68,"t":"2026-10-19T04:00:00Z","v":36000,"vw":16.604056},{"c":16.41,"h":16.98,"l":16.21,"n":476,"o":16.21,"t":"2026-10-20T04:00:00Z","v":52528,"vw":16.598844},{"c":16.89,"h":17.09,"l":16.655,"n":525,"o":16.73,"t":"2026-10-21T04:00:00Z","v":28661,"vw":16.895179},{"c":16.21,"h":16.79,"l":16.1158,"n":756,"o":16.79,"t":"2026-10-22T04:00:00Z","v":52221,"vw":16.360818}],"volatilityBars":[{"c":20.69,"h":20.69,"l":20.69,"n":2,"o":20.69,"t":"2026-09-21T09:15:00Z","v":385,"vw":20.69},{"c":20.9,"h":20.95,"l":20.8404,"n":6,"o":20.8404,"t":"2026-09-21T11:00:00Z","v":2872,"vw":20.889895},{"c":21,"h":21,"l":21,"n":4,"o":21,"t":"2026-09-21T11:30:00Z","v":200,"vw":21},{"c":21,"h":21,"l":21,"n":2,"o":21,"t":"2026-09-21T12:00:00Z","v":1010,"vw":21},{"c":21.1,"h":21.1,"l":21.1,"n":5,"o":21.1,"t":"2026-09-21T12:45:00Z","v":500,"vw":21.1},{"c":20.9399,"h":21.01,"l":20.8783,"n":95,"o":21,"t":"2026-09-21T13:30:00Z","v":9563,"vw":20.97565},{"c":20.895,"h":20.96,"l":20.895,"n":14,"o":20.935,"t":"2026-09-21T13:45:00Z","v":688,"vw":20.945},{"c":20.85,"h":20.885,"l":20.85,"n":12,"o":20.8501,"t":"2026-09-21T14:00:00Z","v":1479,"vw":20.852664},{"c":20.93,"h":20.93,"l":20.88,"n":31,"o":20.88,"t":"2026-09-21T14:15:00Z","v":3296,"vw":20.895468},{"c":20.9231,"h":20.935,"l":20.9231,"n":7,"o":20.935,"t":"2026-09-21T14:30:00Z","v":714,"vw":20.932544},{"c":20.97,"h":21,"l":20.97,"n":6,"o":20.99,"t":"2026-09-21T14:45:00Z","v":1310,"vw":20.996139},{"c":21.02,"h":21.02,"l":20.9416,"n":13,"o":20.95,"t":"2026-09-21T15:00:00Z","v":7734,"vw":20.990807},{"c":21,"h":21,"l":20.9702,"n":22,"o":21,"t":"2026-09-21T15:30:00Z","v":1821,"vw":20.979817},{"c":20.94,"h":21,"l":20.94,"n":24,"o":20.99,"t":"2026-09-21T15:45:00Z","v":3436,"vw":20.966315},{"c":20.9491,"h":20.9491,"l":20.9491,"n":1,"o":20.9491,"t":"2026-09-21T16:00:00Z","v":1000,"vw":20.9491},{"c":20.9999,"h":20.9999,"l":20.9999,"n":2,"o":20.9999,"t":"2026-09-21T16:15:00Z","v":150,"vw":20.9999},{"c":21.0104,"h":21.02,"l":21,"n":17,"o":21,"t":"2026-09-21T16:45:00Z","v":1394,"vw":21.00647},{"c":21.005,"h":21.005,"l":21.005,"n":5,"o":21.005,"t":"2026-09-21T17:00:00Z","v":281,"vw":21.005},{"c":20.99,"h":20.99,"l":20.97,"n":13,"o":20.98,"t":"2026-09-21T17:15:00Z","v":1102,"vw":20.982289},{"c":20.98,"h":21,"l":20.98,"n":18,"o":20.99,"t":"2026-09-21T17:30:00Z","v":2176,"vw":20.988691},{"c":21,"h":21.01,"l":21,"n":2,"o":21.01,"t":"2026-09-21T17:45:00Z","v":200,"vw":21.005},{"c":21.03,"h":21.03,"l":21.03,"n":7,"o":21.03,"t":"2026-09-21T18:00:00Z","v":5013,"vw":21.03},{"c":21.06,"h":21.06,"l":21.05,"n":18,"o":21.05,"t":"2026-09-21T18:15:00Z","v":18667,"vw":21.05446},{"c":21.04,"h":21.06,"l":21.04,"n":13,"o":21.06,"t":"2026-09-21T18:30:00Z","v":1253,"vw":21.056364},{"c":21.0662,"h":21.08,"l":21.06,"n":7,"o":21.07,"t":"2026-09-21T18:45:00Z","v":905,"vw":21.068041},{"c":21.055,"h":21.055,"l":21.055,"n":2,"o":21.055,"t":"2026-09-21T19:00:00Z","v":185,"vw":21.055},{"c":21,"h":21.02,"l":21,"n":17,"o":21.02,"t":"2026-09-21T19:15:00Z","v":1939,"vw":21.002244},{"c":20.93,"h":20.985,"l":20.93,"n":9,"o":20.985,"t":"2026-09-21T19:45:00Z","v":1164,"vw":20.945109},{"c":21.1535,"h":21.2,"l":21.1535,"n":8,"o":21.2,"t":"2026-09-21T20:45:00Z","v":534,"vw":21.17675},{"c":21.11,"h":21.15,"l":20.79,"n":85,"o":20.79,"t":"2026-09-22T13:30:00Z","v":5639,"vw":20.949992},{"c":21.2,"h":21.2,"l":21.07,"n":22,"o":21.1301,"t":"2026-09-22T13:45:00Z","v":2381,"vw":21.110813},{"c":21.2099,"h":21.279,"l":21.175,"n":14,"o":21.26,"t":"2026-09-22T14:15:00Z","v":2050,"vw":21.250149},{"c":21.11,"h":21.11,"l":21.11,"n":2,"o":21.11,"t":"2026-09-22T14:30:00Z","v":231,"vw":21.11},{"c":21.04,"h":21.07,"l":21.04,"n":3,"o":21.07,"t":"2026-09-22T14:45:00Z","v":242,"vw":21.052448},{"c":21.08,"h":21.08,"l":21.08,"n":4,"o":21.08,"t":"2026-09-22T15:00:00Z","v":466,"vw":21.08},{"c":21.121,"h":21.121,"l":21.091,"n":10,"o":21.091,"t":"2026-09-22T15:15:00Z","v":609,"vw":21.110667},{"c":21.16,"h":21.16,"l":21.16,"n":2,"o":21.16,"t":"2026-09-22T15:30:00Z","v":129,"vw":21.16},{"c":21.18,"h":21.18,"l":21.18,"n":3,"o":21.18,"t":"2026-09-22T15:45:00Z","v":535,"vw":21.18},{"c":21.125,"h":21.18,"l":21.125,"n":5,"o":21.18,"t":"2026-09-22T16:00:00Z","v":370,"vw":21.147827},{"c":21.11,"h":21.11,"l":21.11,"n":2,"o":21.11,"t":"2026-09-22T16:30:00Z","v":201,"vw":21.11},{"c":21.165,"h":21.165,"l":21.12,"n":4,"o":21.12,"t":"2026-09-22T16:45:00Z","v":1672,"vw":21.136478},{"c":21.11,"h":21.15,"l":21.11,"n":6,"o":21.15,"t":"2026-09-22T17:00:00Z","v":2266,"vw":21.138962},{"c":21.2,"h":21.2,"l":21.18,"n":9,"o":21.18,"t":"2026-09-22T17:30:00Z","v":1510,"vw":21.181481},{"c":21.225,"h":21.225,"l":21.2,"n":6,"o":21.2,"t":"2026-09-22T17:45:00Z","v":483,"vw":21.207759},{"c":21.235,"h":21.235,"l":21.2,"n":9,"o":21.2,"t":"2026-09-22T18:00:00Z","v":1073,"vw":21.218364},{"c":21.205,"h":21.22,"l":21.205,"n":4,"o":21.22,"t":"2026-09-22T18:15:00Z","v":216,"vw":21.2125},{"c":21.23,"h":21.2499,"l":21.1717,"n":5,"o":21.2499,"t":"2026-09-22T18:30:00Z","v":813,"vw":21.192173},{"c":21.205,"h":21.205,"l":21.16,"n":6,"o":21.17,"t":"2026-09-22T18:45:00Z","v":355,"vw":21.177813},{"c":21.205,"h":21.205,"l":21.205,"n":1,"o":21.205,"t":"2026-09-22T19:15:00Z","v":100,"vw":21.205},{"c":21.2,"h":21.2,"l":21.15,"n":14,"o":21.1601,"t":"2026-09-22T19:45:00Z","v":1582,"vw":21.178155},{"c":21.21,"h":21.21,"l":21.21,"n":7,"o":21.21,"t":"2026-09-22T20:00:00Z","v":1104,"vw":21.21},{"c":21.15,"h":21.15,"l":21.15,"n":1,"o":21.15,"t":"2026-09-22T23:00:00Z","v":500,"vw":21.15},{"c":21,"h":21,"l":21,"n":5,"o":21,"t":"2026-09-23T11:00:00Z","v":613,"vw":21},{"c":20.77,"h":20.77,"l":20.77,"n":1,"o":20.77,"t":"2026-09-23T11:45:00Z","v":126,"vw":20.77},{"c":20.94,"h":20.94,"l":20.82,"n":31,"o":20.82,"t":"2026-09-23T13:30:00Z","v":3112,"vw":20.864485},{"c":20.95,"h":20.95,"l":20.95,"n":3,"o":20.95,"t":"2026-09-23T13:45:00Z","v":151,"vw":20.95},{"c":20.7218,"h":20.83,"l":20.68,"n":15,"o":20.83,"t":"2026-09-23T14:00:00Z","v":734,"vw":20.749467},{"c":20.61,"h":20.675,"l":20.61,"n":19,"o":20.675,"t":"2026-09-23T14:15:00Z","v":1020,"vw":20.64},{"c":20.765,"h":20.77,"l":20.725,"n":13,"o":20.73,"t":"2026-09-23T14:45:00Z","v":632,"vw":20.754703},{"c":20.805,"h":20.805,"l":20.795,"n":5,"o":20.795,"t":"2026-09-23T15:00:00Z","v":860,"vw":20.800338},{"c":20.76,"h":20.76,"l":20.76,"n":5,"o":20.76,"t":"2026-09-23T15:15:00Z","v":559,"vw":20.76},{"c":20.769,"h":20.769,"l":20.769,"n":1,"o":20.769,"t":"2026-09-23T15:30:00Z","v":200,"vw":20.769},{"c":20.67,"h":20.72,"l":20.67,"n":5,"o":20.72,"t":"2026-09-23T15:45:00Z","v":1892,"vw":20.681444},{"c":20.72,"h":20.72,"l":20.6198,"n":2,"o":20.6198,"t":"2026-09-23T16:00:00Z","v":300,"vw":20.6532},{"c":20.715,"h":20.715,"l":20.6839,"n":4,"o":20.6839,"t":"2026-09-23T16:15:00Z","v":236,"vw":20.69945},{"c":20.68,"h":20.72,"l":20.68,"n":6,"o":20.72,"t":"2026-09-23T16:30:00Z","v":901,"vw":20.704444},{"c":20.6475,"h":20.6475,"l":20.6475,"n":2,"o":20.6475,"t":"2026-09-23T16:45:00Z","v":111,"vw":20.6475},{"c":20.6,"h":20.65,"l":20.6,"n":16,"o":20.65,"t":"2026-09-23T17:00:00Z","v":558,"vw":20.616667},{"c":20.56,"h":20.56,"l":20.56,"n":3,"o":20.56,"t":"2026-09-23T17:15:00Z","v":246,"vw":20.56},{"c":20.675,"h":20.675,"l":20.62,"n":7,"o":20.62,"t":"2026-09-23T17:30:00Z","v":1203,"vw":20.66591},{"c":20.685,"h":20.685,"l":20.685,"n":1,"o":20.685,"t":"2026-09-23T17:45:00Z","v":500,"vw":20.685},{"c":20.71,"h":20.71,"l":20.705,"n":3,"o":20.705,"t":"2026-09-23T18:15:00Z","v":350,"vw":20.708333},{"c":20.645,"h":20.645,"l":20.61,"n":5,"o":20.61,"t":"2026-09-23T18:45:00Z","v":2270,"vw":20.619267},{"c":20.46,"h":20.54,"l":20.46,"n":22,"o":20.54,"t":"2026-09-23T19:45:00Z","v":479,"vw":20.505714},{"c":20.46,"h":20.46,"l":20.46,"n":5,"o":20.46,"t":"2026-09-23T20:00:00Z","v":180,"vw":20.46},{"c":20.46,"h":20.46,"l":20.46,"n":1,"o":20.46,"t":"2026-09-23T20:15:00Z","v":200,"vw":20.46},{"c":20.45,"h":20.45,"l":20.45,"n":3,"o":20.45,"t":"2026-09-24T08:15:00Z","v":401,"vw":20.45},{"c":20.52,"h":20.52,"l":20.3,"n":38,"o":20.37,"t":"2026-09-24T13:30:00Z","v":5541,"vw":20.445549},{"c":20.28,"h":20.3,"l":20.25,"n":12,"o":20.3,"t":"2026-09-24T13:45:00Z","v":478,"vw":20.277333},{"c":20.32,"h":20.33,"l":20.32,"n":23,"o":20.325,"t":"2026-09-24T14:00:00Z","v":2476,"vw":20.324783},{"c":20.465,"h":20.5,"l":20.465,"n":12,"o":20.5,"t":"2026-09-24T14:15:00Z","v":1311,"vw":20.48375},{"c":20.477,"h":20.55,"l":20.477,"n":12,"o":20.55,"t":"2026-09-24T14:30:00Z","v":810,"vw":20.51477},{"c":20.3168,"h":20.4001,"l":20.3168,"n":8,"o":20.4001,"t":"2026-09-24T14:45:00Z","v":2469,"vw":20.366126},{"c":20.23,"h":20.28,"l":20.23,"n":10,"o":20.28,"t":"2026-09-24T15:00:00Z","v":1114,"vw":20.26807},{"c":20.21,"h":20.21,"l":20.21,"n":3,"o":20.21,"t":"2026-09-24T15:30:00Z","v":305,"vw":20.21},{"c":20.4376,"h":20.4376,"l":20.435,"n":5,"o":20.435,"t":"2026-09-24T16:30:00Z","v":564,"vw":20.435506},{"c":20.3804,"h":20.45,"l":20.3804,"n":3,"o":20.45,"t":"2026-09-24T17:30:00Z","v":348,"vw":20.4268},{"c":20.3,"h":20.31,"l":20.3,"n":3,"o":20.31,"t":"2026-09-24T17:45:00Z","v":514,"vw":20.301946},{"c":20.3481,"h":20.3481,"l":20.3,"n":3,"o":20.3,"t":"2026-09-24T18:15:00Z","v":389,"vw":20.314106},{"c":20.42,"h":20.42,"l":20.42,"n":1,"o":20.42,"t":"2026-09-24T18:30:00Z","v":100,"vw":20.42},{"c":20.33,"h":20.33,"l":20.33,"n":1,"o":20.33,"t":"2026-09-24T18:45:00Z","v":150,"vw":20.33},{"c":20.42,"h":20.42,"l":20.42,"n":2,"o":20.42,"t":"2026-09-24T19:15:00Z","v":1531,"vw":20.42},{"c":20.29,"h":20.29,"l":20.29,"n":2,"o":20.29,"t":"2026-09-24T19:45:00Z","v":239,"vw":20.29},{"c":20.35,"h":20.35,"l":20.35,"n":6,"o":20.35,"t":"2026-09-24T20:00:00Z","v":215,"vw":20.35},{"c":20.52,"h":20.52,"l":20.52,"n":1,"o":20.52,"t":"2026-09-25T10:15:00Z","v":100,"vw":20.52},{"c":20.55,"h":20.55,"l":20.55,"n":1,"o":20.55,"t":"2026-09-25T11:15:00Z","v":100,"vw":20.55},{"c":20.35,"h":20.35,"l":20.3,"n":28,"o":20.3,"t":"2026-09-25T13:30:00Z","v":1515,"vw":20.341712},{"c":20.13,"h":20.13,"l":20.13,"n":3,"o":20.13,"t":"2026-09-25T13:45:00Z","v":696,"vw":20.13},{"c":19.96,"h":19.96,"l":19.95,"n":7,"o":19.95,"t":"2026-09-25T14:15:00Z","v":2592,"vw":19.950777},{"c":19.975,"h":19.975,"l":19.975,"n":5,"o":19.975,"t":"2026-09-25T14:30:00Z","v":127,"vw":19.975},{"c":20.001,"h":20.01,"l":20,"n":8,"o":20,"t":"2026-09-25T14:45:00Z","v":2001,"vw":20.000562},{"c":20.011,"h":20.011,"l":19.99,"n":24,"o":20,"t":"2026-09-25T15:00:00Z","v":2643,"vw":19.994185},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-09-25T15:15:00Z","v":105,"vw":20},{"c":20.06,"h":20.06,"l":20.06,"n":4,"o":20.06,"t":"2026-09-25T16:00:00Z","v":150,"vw":20.06},{"c":20.09,"h":20.09,"l":20.09,"n":1,"o":20.09,"t":"2026-09-25T16:15:00Z","v":200,"vw":20.09},{"c":20.06,"h":20.06,"l":20.06,"n":1,"o":20.06,"t":"2026-09-25T16:30:00Z","v":100,"vw":20.06},{"c":20.06,"h":20.06,"l":20.03,"n":2,"o":20.03,"t":"2026-09-25T16:45:00Z","v":200,"vw":20.045},{"c":20.0071,"h":20.0234,"l":20.0071,"n":2,"o":20.0234,"t":"2026-09-25T17:15:00Z","v":348,"vw":20.016468},{"c":20.07,"h":20.07,"l":20.07,"n":1,"o":20.07,"t":"2026-09-25T18:00:00Z","v":100,"vw":20.07},{"c":20.03,"h":20.03,"l":20.03,"n":3,"o":20.03,"t":"2026-09-25T18:15:00Z","v":132,"vw":20.03},{"c":20.09,"h":20.09,"l":20.09,"n":1,"o":20.09,"t":"2026-09-25T18:30:00Z","v":200,"vw":20.09},{"c":20.05,"h":20.05,"l":20.04,"n":12,"o":20.04,"t":"2026-09-25T19:15:00Z","v":1014,"vw":20.041992},{"c":20.1,"h":20.1,"l":20.07,"n":17,"o":20.075,"t":"2026-09-25T19:30:00Z","v":2700,"vw":20.084074},{"c":20.09,"h":20.1,"l":20.09,"n":5,"o":20.1,"t":"2026-09-25T19:45:00Z","v":580,"vw":20.096},{"c":19.9641,"h":19.9641,"l":19.9641,"n":1,"o":19.9641,"t":"2026-09-28T13:15:00Z","v":299,"vw":19.9641},{"c":19.895,"h":19.909,"l":19.73,"n":66,"o":19.73,"t":"2026-09-28T13:30:00Z","v":3606,"vw":19.799548},{"c":19.83,"h":19.8651,"l":19.83,"n":6,"o":19.8651,"t":"2026-09-28T13:45:00Z","v":614,"vw":19.845103},{"c":19.7944,"h":19.84,"l":19.7944,"n":8,"o":19.84,"t":"2026-09-28T14:00:00Z","v":475,"vw":19.82357},{"c":19.7935,"h":19.8,"l":19.7935,"n":5,"o":19.8,"t":"2026-09-28T14:15:00Z","v":2105,"vw":19.79969},{"c":19.67,"h":19.775,"l":19.67,"n":44,"o":19.775,"t":"2026-09-28T14:30:00Z","v":3907,"vw":19.721892},{"c":19.5701,"h":19.65,"l":19.5701,"n":13,"o":19.63,"t":"2026-09-28T14:45:00Z","v":4188,"vw":19.596054},{"c":19.6,"h":19.6075,"l":19.6,"n":5,"o":19.6075,"t":"2026-09-28T15:00:00Z","v":778,"vw":19.6025},{"c":19.575,"h":19.575,"l":19.56,"n":8,"o":19.56,"t":"2026-09-28T15:15:00Z","v":3261,"vw":19.568106},{"c":19.58,"h":19.595,"l":19.58,"n":2,"o":19.595,"t":"2026-09-28T15:30:00Z","v":600,"vw":19.5925},{"c":19.575,"h":19.575,"l":19.57,"n":5,"o":19.57,"t":"2026-09-28T15:45:00Z","v":354,"vw":19.573571},{"c":19.59,"h":19.6133,"l":19.59,"n":9,"o":19.6133,"t":"2026-09-28T16:00:00Z","v":736,"vw":19.604827},{"c":19.74,"h":19.74,"l":19.74,"n":4,"o":19.74,"t":"2026-09-28T16:15:00Z","v":153,"vw":19.74},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-09-28T16:30:00Z","v":100,"vw":19.72},{"c":19.651,"h":19.651,"l":19.651,"n":2,"o":19.651,"t":"2026-09-28T16:45:00Z","v":510,"vw":19.651},{"c":19.76,"h":19.76,"l":19.65,"n":5,"o":19.65,"t":"2026-09-28T17:00:00Z","v":2285,"vw":19.657659},{"c":19.75,"h":19.78,"l":19.75,"n":4,"o":19.78,"t":"2026-09-28T17:15:00Z","v":325,"vw":19.77},{"c":19.73,"h":19.73,"l":19.73,"n":13,"o":19.73,"t":"2026-09-28T17:45:00Z","v":127,"vw":19.73},{"c":19.705,"h":19.705,"l":19.705,"n":4,"o":19.705,"t":"2026-09-28T18:15:00Z","v":262,"vw":19.705},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-09-28T18:30:00Z","v":100,"vw":19.68},{"c":19.6792,"h":19.6792,"l":19.6792,"n":1,"o":19.6792,"t":"2026-09-28T18:45:00Z","v":100,"vw":19.6792},{"c":19.6436,"h":19.6436,"l":19.6436,"n":3,"o":19.6436,"t":"2026-09-28T19:00:00Z","v":176,"vw":19.6436},{"c":19.57,"h":19.6,"l":19.57,"n":18,"o":19.6,"t":"2026-09-28T19:15:00Z","v":1564,"vw":19.584252},{"c":19.5,"h":19.51,"l":19.5,"n":31,"o":19.51,"t":"2026-09-28T19:30:00Z","v":3962,"vw":19.501541},{"c":19.44,"h":19.44,"l":19.44,"n":15,"o":19.44,"t":"2026-09-28T19:45:00Z","v":374,"vw":19.44},{"c":19.61,"h":19.855,"l":19.61,"n":56,"o":19.63,"t":"2026-09-29T13:30:00Z","v":5533,"vw":19.646493},{"c":19.64,"h":19.66,"l":19.635,"n":11,"o":19.635,"t":"2026-09-29T13:45:00Z","v":6226,"vw":19.656973},{"c":19.572,"h":19.58,"l":19.555,"n":19,"o":19.58,"t":"2026-09-29T14:00:00Z","v":1878,"vw":19.574706},{"c":19.69,"h":19.7001,"l":19.5992,"n":20,"o":19.5992,"t":"2026-09-29T14:15:00Z","v":5979,"vw":19.685839},{"c":19.7399,"h":19.7399,"l":19.7399,"n":2,"o":19.7399,"t":"2026-09-29T14:30:00Z","v":508,"vw":19.7399},{"c":19.59,"h":19.59,"l":19.59,"n":2,"o":19.59,"t":"2026-09-29T15:00:00Z","v":400,"vw":19.59},{"c":19.4672,"h":19.47,"l":19.4672,"n":5,"o":19.47,"t":"2026-09-29T16:00:00Z","v":1786,"vw":19.469214},{"c":19.4855,"h":19.4855,"l":19.4855,"n":1,"o":19.4855,"t":"2026-09-29T17:00:00Z","v":100,"vw":19.4855},{"c":19.445,"h":19.445,"l":19.445,"n":1,"o":19.445,"t":"2026-09-29T17:15:00Z","v":400,"vw":19.445},{"c":19.42,"h":19.44,"l":19.41,"n":24,"o":19.44,"t":"2026-09-29T17:45:00Z","v":740,"vw":19.4194},{"c":19.49,"h":19.49,"l":19.49,"n":2,"o":19.49,"t":"2026-09-29T18:00:00Z","v":150,"vw":19.49},{"c":19.58,"h":19.58,"l":19.45,"n":9,"o":19.45,"t":"2026-09-29T18:30:00Z","v":1390,"vw":19.528922},{"c":19.55,"h":19.55,"l":19.55,"n":2,"o":19.55,"t":"2026-09-29T18:45:00Z","v":401,"vw":19.55},{"c":19.5,"h":19.5,"l":19.5,"n":3,"o":19.5,"t":"2026-09-29T19:15:00Z","v":1941,"vw":19.5},{"c":19.45,"h":19.4999,"l":19.41,"n":15,"o":19.45,"t":"2026-09-29T19:45:00Z","v":2261,"vw":19.458861},{"c":19.42,"h":19.42,"l":19.42,"n":5,"o":19.42,"t":"2026-09-29T20:00:00Z","v":206,"vw":19.42},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-09-29T20:45:00Z","v":100,"vw":19.4},{"c":19.4,"h":19.4,"l":19.4,"n":4,"o":19.4,"t":"2026-09-30T11:00:00Z","v":112,"vw":19.4},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-09-30T12:30:00Z","v":101,"vw":19.5},{"c":19.55,"h":19.55,"l":19.54,"n":2,"o":19.54,"t":"2026-09-30T12:45:00Z","v":334,"vw":19.542994},{"c":19.54,"h":19.54,"l":19.54,"n":2,"o":19.54,"t":"2026-09-30T13:15:00Z","v":115,"vw":19.54},{"c":19.2,"h":19.52,"l":19.2,"n":52,"o":19.52,"t":"2026-09-30T13:30:00Z","v":984,"vw":19.346955},{"c":19.17,"h":19.225,"l":19.1415,"n":22,"o":19.17,"t":"2026-09-30T13:45:00Z","v":1185,"vw":19.170983},{"c":19.2776,"h":19.2776,"l":19.2776,"n":2,"o":19.2776,"t":"2026-09-30T14:00:00Z","v":171,"vw":19.2776},{"c":19.11,"h":19.1601,"l":19.11,"n":56,"o":19.1601,"t":"2026-09-30T14:15:00Z","v":2047,"vw":19.130373},{"c":19.11,"h":19.11,"l":19.11,"n":1,"o":19.11,"t":"2026-09-30T14:30:00Z","v":118,"vw":19.11},{"c":19.15,"h":19.15,"l":19.06,"n":17,"o":19.07,"t":"2026-09-30T14:45:00Z","v":2155,"vw":19.104447},{"c":19.18,"h":19.18,"l":19.18,"n":3,"o":19.18,"t":"2026-09-30T15:00:00Z","v":164,"vw":19.18},{"c":19.11,"h":19.11,"l":19.11,"n":1,"o":19.11,"t":"2026-09-30T15:15:00Z","v":550,"vw":19.11},{"c":19.115,"h":19.1499,"l":19.115,"n":3,"o":19.1499,"t":"2026-09-30T15:30:00Z","v":1486,"vw":19.128748},{"c":19.11,"h":19.115,"l":19.091,"n":17,"o":19.115,"t":"2026-09-30T15:45:00Z","v":1752,"vw":19.101126},{"c":19.125,"h":19.14,"l":19.125,"n":5,"o":19.135,"t":"2026-09-30T16:00:00Z","v":1403,"vw":19.131429},{"c":19.1501,"h":19.17,"l":19.1501,"n":2,"o":19.17,"t":"2026-09-30T16:15:00Z","v":261,"vw":19.157725},{"c":19.12,"h":19.12,"l":19.12,"n":3,"o":19.12,"t":"2026-09-30T17:30:00Z","v":111,"vw":19.12},{"c":19.13,"h":19.14,"l":19.13,"n":11,"o":19.13,"t":"2026-09-30T17:45:00Z","v":548,"vw":19.135},{"c":19.11,"h":19.1203,"l":19.11,"n":5,"o":19.1203,"t":"2026-09-30T18:00:00Z","v":1755,"vw":19.119665},{"c":19.08,"h":19.1179,"l":19.08,"n":18,"o":19.1179,"t":"2026-09-30T18:15:00Z","v":831,"vw":19.097046},{"c":19.08,"h":19.08,"l":19.08,"n":5,"o":19.08,"t":"2026-09-30T18:30:00Z","v":505,"vw":19.08},{"c":19.0834,"h":19.11,"l":19.08,"n":6,"o":19.08,"t":"2026-09-30T18:45:00Z","v":614,"vw":19.085583},{"c":19.105,"h":19.1165,"l":19.105,"n":2,"o":19.1165,"t":"2026-09-30T19:00:00Z","v":400,"vw":19.11075},{"c":19.08,"h":19.1,"l":19.08,"n":13,"o":19.09,"t":"2026-09-30T19:15:00Z","v":809,"vw":19.089333},{"c":19.09,"h":19.09,"l":19.09,"n":1,"o":19.09,"t":"2026-09-30T19:30:00Z","v":200,"vw":19.09},{"c":19,"h":19.08,"l":18.99,"n":75,"o":19.08,"t":"2026-09-30T19:45:00Z","v":2915,"vw":19.017902},{"c":18.88,"h":19,"l":18.88,"n":7,"o":19,"t":"2026-09-30T20:00:00Z","v":373,"vw":18.928791},{"c":19.26,"h":19.26,"l":19.26,"n":2,"o":19.26,"t":"2026-09-30T22:15:00Z","v":103,"vw":19.26},{"c":19.085,"h":19.085,"l":19.05,"n":36,"o":19.05,"t":"2026-10-01T13:30:00Z","v":952,"vw":19.057376},{"c":19.04,"h":19.04,"l":18.98,"n":21,"o":18.9905,"t":"2026-10-01T13:45:00Z","v":808,"vw":19.014702},{"c":18.8302,"h":18.865,"l":18.8302,"n":32,"o":18.85,"t":"2026-10-01T14:00:00Z","v":2070,"vw":18.851196},{"c":18.805,"h":18.83,"l":18.78,"n":33,"o":18.82,"t":"2026-10-01T14:15:00Z","v":13668,"vw":18.791481},{"c":18.89,"h":18.89,"l":18.89,"n":9,"o":18.89,"t":"2026-10-01T14:30:00Z","v":354,"vw":18.89},{"c":18.76,"h":18.92,"l":18.76,"n":7,"o":18.92,"t":"2026-10-01T15:00:00Z","v":406,"vw":18.805714},{"c":18.7598,"h":18.85,"l":18.7598,"n":9,"o":18.795,"t":"2026-10-01T15:15:00Z","v":648,"vw":18.785165},{"c":18.81,"h":18.81,"l":18.765,"n":8,"o":18.765,"t":"2026-10-01T15:45:00Z","v":452,"vw":18.791667},{"c":18.795,"h":18.795,"l":18.795,"n":1,"o":18.795,"t":"2026-10-01T16:00:00Z","v":100,"vw":18.795},{"c":18.775,"h":18.775,"l":18.775,"n":4,"o":18.775,"t":"2026-10-01T16:15:00Z","v":103,"vw":18.775},{"c":18.74,"h":18.805,"l":18.74,"n":5,"o":18.805,"t":"2026-10-01T16:30:00Z","v":2610,"vw":18.8},{"c":18.84,"h":18.85,"l":18.78,"n":17,"o":18.78,"t":"2026-10-01T16:45:00Z","v":2655,"vw":18.840632},{"c":18.84,"h":18.88,"l":18.84,"n":14,"o":18.88,"t":"2026-10-01T17:00:00Z","v":997,"vw":18.859106},{"c":18.951,"h":18.951,"l":18.8302,"n":14,"o":18.86,"t":"2026-10-01T17:15:00Z","v":2324,"vw":18.853272},{"c":19.11,"h":19.11,"l":19.11,"n":3,"o":19.11,"t":"2026-10-01T17:45:00Z","v":125,"vw":19.11},{"c":18.9501,"h":18.9501,"l":18.9501,"n":4,"o":18.9501,"t":"2026-10-01T18:00:00Z","v":579,"vw":18.9501},{"c":19.06,"h":19.06,"l":19.06,"n":2,"o":19.06,"t":"2026-10-01T18:30:00Z","v":200,"vw":19.06},{"c":19.04,"h":19.04,"l":19.04,"n":4,"o":19.04,"t":"2026-10-01T19:00:00Z","v":190,"vw":19.04},{"c":19.045,"h":19.045,"l":18.98,"n":23,"o":18.99,"t":"2026-10-01T19:15:00Z","v":3841,"vw":18.988712},{"c":19.01,"h":19.01,"l":19.01,"n":6,"o":19.01,"t":"2026-10-01T19:45:00Z","v":673,"vw":19.01},{"c":19.02,"h":19.02,"l":19.02,"n":8,"o":19.02,"t":"2026-10-01T20:00:00Z","v":201,"vw":19.02},{"c":19.01,"h":19.01,"l":19.01,"n":1,"o":19.01,"t":"2026-10-01T20:30:00Z","v":100,"vw":19.01},{"c":19.26,"h":19.39,"l":19.26,"n":6,"o":19.36,"t":"2026-10-02T12:30:00Z","v":534,"vw":19.348292},{"c":19.4,"h":19.4,"l":19.26,"n":3,"o":19.26,"t":"2026-10-02T12:45:00Z","v":955,"vw":19.382187},{"c":19.29,"h":19.29,"l":19.29,"n":1,"o":19.29,"t":"2026-10-02T13:00:00Z","v":100,"vw":19.29},{"c":19.61,"h":19.61,"l":19.36,"n":86,"o":19.36,"t":"2026-10-02T13:30:00Z","v":7401,"vw":19.489348},{"c":19.51,"h":19.625,"l":19.48,"n":11,"o":19.61,"t":"2026-10-02T13:45:00Z","v":1082,"vw":19.590178},{"c":19.49,"h":19.56,"l":19.435,"n":24,"o":19.435,"t":"2026-10-02T14:00:00Z","v":2894,"vw":19.481546},{"c":19.53,"h":19.53,"l":19.495,"n":7,"o":19.495,"t":"2026-10-02T14:15:00Z","v":716,"vw":19.509382},{"c":19.4,"h":19.4,"l":19.4,"n":6,"o":19.4,"t":"2026-10-02T14:45:00Z","v":450,"vw":19.4},{"c":19.1696,"h":19.1696,"l":19.1696,"n":1,"o":19.1696,"t":"2026-10-02T15:30:00Z","v":100,"vw":19.1696},{"c":19.05,"h":19.05,"l":19.05,"n":5,"o":19.05,"t":"2026-10-02T15:45:00Z","v":142,"vw":19.05},{"c":19.139,"h":19.139,"l":19.08,"n":12,"o":19.08,"t":"2026-10-02T16:00:00Z","v":1833,"vw":19.115099},{"c":19.11,"h":19.145,"l":19.0937,"n":8,"o":19.12,"t":"2026-10-02T16:15:00Z","v":1805,"vw":19.113818},{"c":19.069,"h":19.105,"l":19.069,"n":5,"o":19.105,"t":"2026-10-02T16:45:00Z","v":541,"vw":19.090925},{"c":19.15,"h":19.251,"l":19.13,"n":11,"o":19.21,"t":"2026-10-02T17:00:00Z","v":2504,"vw":19.176832},{"c":19.04,"h":19.045,"l":19.03,"n":5,"o":19.03,"t":"2026-10-02T17:15:00Z","v":350,"vw":19.038884},{"c":19.09,"h":19.09,"l":19.09,"n":1,"o":19.09,"t":"2026-10-02T17:30:00Z","v":272,"vw":19.09},{"c":19.11,"h":19.11,"l":19.0307,"n":3,"o":19.0307,"t":"2026-10-02T17:45:00Z","v":502,"vw":19.06242},{"c":19.08,"h":19.08,"l":19.07,"n":5,"o":19.07,"t":"2026-10-02T18:00:00Z","v":536,"vw":19.073333},{"c":19.055,"h":19.055,"l":19.055,"n":4,"o":19.055,"t":"2026-10-02T18:15:00Z","v":105,"vw":19.055},{"c":18.98,"h":19.0847,"l":18.98,"n":25,"o":19.0847,"t":"2026-10-02T18:30:00Z","v":3743,"vw":19.013056},{"c":18.99,"h":18.99,"l":18.95,"n":6,"o":18.95,"t":"2026-10-02T18:45:00Z","v":348,"vw":18.976667},{"c":19.005,"h":19.005,"l":18.95,"n":4,"o":18.95,"t":"2026-10-02T19:00:00Z","v":303,"vw":18.968333},{"c":18.97,"h":19.01,"l":18.97,"n":10,"o":19.01,"t":"2026-10-02T19:15:00Z","v":479,"vw":19},{"c":19.03,"h":19.04,"l":19.03,"n":4,"o":19.04,"t":"2026-10-02T19:30:00Z","v":1412,"vw":19.031418},{"c":19.06,"h":19.09,"l":19.06,"n":8,"o":19.09,"t":"2026-10-02T19:45:00Z","v":964,"vw":19.066629},{"c":19.06,"h":19.06,"l":19.06,"n":5,"o":19.06,"t":"2026-10-02T20:00:00Z","v":142,"vw":19.06},{"c":19.09,"h":19.09,"l":19.09,"n":2,"o":19.09,"t":"2026-10-02T21:15:00Z","v":105,"vw":19.09},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-10-02T23:45:00Z","v":1700,"vw":19.45},{"c":19.528,"h":19.66,"l":19.45,"n":9,"o":19.45,"t":"2026-10-05T12:45:00Z","v":1600,"vw":19.540316},{"c":19.2159,"h":19.45,"l":19.15,"n":44,"o":19.45,"t":"2026-10-05T13:30:00Z","v":5582,"vw":19.34861},{"c":19.2,"h":19.279,"l":19.1481,"n":28,"o":19.15,"t":"2026-10-05T13:45:00Z","v":2390,"vw":19.196456},{"c":19.315,"h":19.34,"l":19.2,"n":29,"o":19.2,"t":"2026-10-05T14:00:00Z","v":1963,"vw":19.272821},{"c":19.2551,"h":19.28,"l":19.21,"n":36,"o":19.28,"t":"2026-10-05T14:15:00Z","v":8734,"vw":19.229586},{"c":19.28,"h":19.28,"l":19.18,"n":17,"o":19.19,"t":"2026-10-05T14:45:00Z","v":4164,"vw":19.208544},{"c":19.23,"h":19.23,"l":19.21,"n":26,"o":19.211,"t":"2026-10-05T15:00:00Z","v":2308,"vw":19.215886},{"c":19.19,"h":19.23,"l":19.16,"n":33,"o":19.2,"t":"2026-10-05T15:30:00Z","v":5806,"vw":19.191821},{"c":19.22,"h":19.22,"l":19.18,"n":12,"o":19.18,"t":"2026-10-05T15:45:00Z","v":750,"vw":19.2},{"c":19.205,"h":19.22,"l":19.205,"n":4,"o":19.22,"t":"2026-10-05T16:00:00Z","v":398,"vw":19.216203},{"c":19.165,"h":19.165,"l":19.165,"n":3,"o":19.165,"t":"2026-10-05T16:45:00Z","v":221,"vw":19.165},{"c":19.1296,"h":19.1609,"l":19.1296,"n":5,"o":19.1609,"t":"2026-10-05T17:15:00Z","v":206,"vw":19.14525},{"c":19.17,"h":19.17,"l":19.17,"n":1,"o":19.17,"t":"2026-10-05T17:45:00Z","v":500,"vw":19.17},{"c":19.16,"h":19.2091,"l":19.16,"n":8,"o":19.2091,"t":"2026-10-05T18:00:00Z","v":934,"vw":19.179978},{"c":19.171,"h":19.171,"l":19.171,"n":5,"o":19.171,"t":"2026-10-05T18:15:00Z","v":219,"vw":19.171},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-10-05T18:45:00Z","v":138,"vw":19.25},{"c":19.2899,"h":19.2899,"l":19.24,"n":21,"o":19.26,"t":"2026-10-05T19:00:00Z","v":2904,"vw":19.251925},{"c":19.37,"h":19.37,"l":19.29,"n":8,"o":19.29,"t":"2026-10-05T19:15:00Z","v":347,"vw":19.33},{"c":19.33,"h":19.33,"l":19.33,"n":1,"o":19.33,"t":"2026-10-05T19:30:00Z","v":100,"vw":19.33},{"c":19.27,"h":19.335,"l":19.27,"n":13,"o":19.33,"t":"2026-10-05T19:45:00Z","v":949,"vw":19.283575},{"c":19.27,"h":19.27,"l":19.27,"n":6,"o":19.27,"t":"2026-10-05T20:00:00Z","v":185,"vw":19.27},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-06T11:15:00Z","v":300,"vw":19.55},{"c":19.46,"h":19.51,"l":19.28,"n":53,"o":19.28,"t":"2026-10-06T13:30:00Z","v":5210,"vw":19.358656},{"c":19.215,"h":19.51,"l":19.195,"n":55,"o":19.44,"t":"2026-10-06T13:45:00Z","v":7731,"vw":19.334772},{"c":19.2451,"h":19.2451,"l":19.2451,"n":3,"o":19.2451,"t":"2026-10-06T14:00:00Z","v":316,"vw":19.2451},{"c":19.1284,"h":19.215,"l":19.1284,"n":27,"o":19.175,"t":"2026-10-06T14:15:00Z","v":464,"vw":19.170726},{"c":19.21,"h":19.21,"l":19.21,"n":14,"o":19.21,"t":"2026-10-06T14:30:00Z","v":1693,"vw":19.21},{"c":19.1,"h":19.13,"l":19.1,"n":10,"o":19.1,"t":"2026-10-06T14:45:00Z","v":3820,"vw":19.101927},{"c":19.235,"h":19.2384,"l":19.235,"n":4,"o":19.2384,"t":"2026-10-06T15:00:00Z","v":516,"vw":19.235762},{"c":19.2,"h":19.26,"l":19.16,"n":28,"o":19.17,"t":"2026-10-06T15:15:00Z","v":2570,"vw":19.192491},{"c":19.27,"h":19.27,"l":19.26,"n":12,"o":19.26,"t":"2026-10-06T15:30:00Z","v":1006,"vw":19.266872},{"c":19.24,"h":19.24,"l":19.24,"n":1,"o":19.24,"t":"2026-10-06T15:45:00Z","v":100,"vw":19.24},{"c":19.19,"h":19.19,"l":19.15,"n":11,"o":19.19,"t":"2026-10-06T16:15:00Z","v":2296,"vw":19.163559},{"c":19.13,"h":19.13,"l":19.125,"n":14,"o":19.125,"t":"2026-10-06T16:30:00Z","v":921,"vw":19.128497},{"c":19.1701,"h":19.23,"l":19.12,"n":9,"o":19.17,"t":"2026-10-06T16:45:00Z","v":680,"vw":19.170722},{"c":19.192,"h":19.23,"l":19.192,"n":6,"o":19.23,"t":"2026-10-06T17:00:00Z","v":319,"vw":19.217898},{"c":19.2,"h":19.2,"l":19.2,"n":2,"o":19.2,"t":"2026-10-06T17:45:00Z","v":103,"vw":19.2},{"c":19.15,"h":19.175,"l":19.15,"n":4,"o":19.175,"t":"2026-10-06T18:15:00Z","v":289,"vw":19.164407},{"c":19.1901,"h":19.1901,"l":19.15,"n":4,"o":19.178,"t":"2026-10-06T18:30:00Z","v":1202,"vw":19.155675},{"c":19.2,"h":19.2,"l":19.2,"n":2,"o":19.2,"t":"2026-10-06T18:45:00Z","v":101,"vw":19.2},{"c":19.2,"h":19.2,"l":19.2,"n":6,"o":19.2,"t":"2026-10-06T19:00:00Z","v":217,"vw":19.2},{"c":19.2,"h":19.25,"l":19.165,"n":5,"o":19.165,"t":"2026-10-06T19:15:00Z","v":1250,"vw":19.176969},{"c":19.15,"h":19.19,"l":19.15,"n":7,"o":19.19,"t":"2026-10-06T19:30:00Z","v":2641,"vw":19.181926},{"c":19.1301,"h":19.16,"l":19.13,"n":10,"o":19.16,"t":"2026-10-06T19:45:00Z","v":1039,"vw":19.14446},{"c":19.13,"h":19.13,"l":19.13,"n":5,"o":19.13,"t":"2026-10-06T20:00:00Z","v":202,"vw":19.13},{"c":19,"h":19,"l":19,"n":7,"o":19,"t":"2026-10-07T08:00:00Z","v":192,"vw":19},{"c":18.73,"h":18.73,"l":18.66,"n":2,"o":18.66,"t":"2026-10-07T13:15:00Z","v":865,"vw":18.689538},{"c":18.6,"h":19.145,"l":18.51,"n":96,"o":18.8,"t":"2026-10-07T13:30:00Z","v":11082,"vw":18.701649},{"c":18.76,"h":18.9795,"l":18.53,"n":18,"o":18.9795,"t":"2026-10-07T13:45:00Z","v":23359,"vw":18.622535},{"c":18.65,"h":18.65,"l":18.61,"n":6,"o":18.61,"t":"2026-10-07T14:00:00Z","v":715,"vw":18.619697},{"c":18.5801,"h":18.6,"l":18.52,"n":36,"o":18.5951,"t":"2026-10-07T14:15:00Z","v":12620,"vw":18.582305},{"c":18.9783,"h":18.9783,"l":18.5,"n":41,"o":18.54,"t":"2026-10-07T14:30:00Z","v":6042,"vw":18.599974},{"c":18.5,"h":18.61,"l":18.4501,"n":77,"o":18.57,"t":"2026-10-07T14:45:00Z","v":12793,"vw":18.491291},{"c":18.45,"h":18.525,"l":18.45,"n":34,"o":18.5,"t":"2026-10-07T15:00:00Z","v":1765,"vw":18.48495},{"c":18.44,"h":18.46,"l":18.42,"n":15,"o":18.45,"t":"2026-10-07T15:15:00Z","v":1093,"vw":18.443188},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-10-07T15:30:00Z","v":100,"vw":18.51},{"c":18.5,"h":18.515,"l":18.5,"n":6,"o":18.515,"t":"2026-10-07T15:45:00Z","v":328,"vw":18.508088},{"c":18.5,"h":18.5,"l":18.5,"n":5,"o":18.5,"t":"2026-10-07T16:00:00Z","v":109,"vw":18.5},{"c":18.535,"h":18.535,"l":18.535,"n":3,"o":18.535,"t":"2026-10-07T16:15:00Z","v":806,"vw":18.535},{"c":18.53,"h":18.5536,"l":18.521,"n":19,"o":18.53,"t":"2026-10-07T16:30:00Z","v":4104,"vw":18.542339},{"c":18.5251,"h":18.53,"l":18.51,"n":8,"o":18.53,"t":"2026-10-07T16:45:00Z","v":531,"vw":18.525165},{"c":18.5,"h":18.5,"l":18.5,"n":8,"o":18.5,"t":"2026-10-07T17:00:00Z","v":1138,"vw":18.5},{"c":18.5173,"h":18.5173,"l":18.5173,"n":3,"o":18.5173,"t":"2026-10-07T17:45:00Z","v":161,"vw":18.5173},{"c":18.5899,"h":18.59,"l":18.53,"n":8,"o":18.53,"t":"2026-10-07T18:00:00Z","v":1696,"vw":18.569239},{"c":18.5101,"h":18.5101,"l":18.5101,"n":3,"o":18.5101,"t":"2026-10-07T18:30:00Z","v":1276,"vw":18.5101},{"c":18.59,"h":18.59,"l":18.59,"n":4,"o":18.59,"t":"2026-10-07T19:00:00Z","v":109,"vw":18.59},{"c":18.59,"h":18.59,"l":18.59,"n":2,"o":18.59,"t":"2026-10-07T19:15:00Z","v":130,"vw":18.59},{"c":18.54,"h":18.54,"l":18.54,"n":16,"o":18.54,"t":"2026-10-07T19:30:00Z","v":1172,"vw":18.54},{"c":18.56,"h":18.57,"l":18.56,"n":15,"o":18.57,"t":"2026-10-07T19:45:00Z","v":1256,"vw":18.562222},{"c":18.63,"h":18.63,"l":18.63,"n":6,"o":18.63,"t":"2026-10-07T20:00:00Z","v":346,"vw":18.63},{"c":18.65,"h":18.65,"l":18.65,"n":2,"o":18.65,"t":"2026-10-07T20:15:00Z","v":200,"vw":18.65},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-07T21:30:00Z","v":100,"vw":18.5},{"c":18.4,"h":18.46,"l":18.4,"n":3,"o":18.46,"t":"2026-10-08T11:00:00Z","v":401,"vw":18.445},{"c":18.3,"h":18.3,"l":18.29,"n":3,"o":18.29,"t":"2026-10-08T11:30:00Z","v":5145,"vw":18.299613},{"c":18.14,"h":18.41,"l":18.11,"n":135,"o":18.41,"t":"2026-10-08T13:30:00Z","v":8628,"vw":18.250746},{"c":18.14,"h":18.19,"l":18.13,"n":30,"o":18.135,"t":"2026-10-08T13:45:00Z","v":2152,"vw":18.142835},{"c":18.2,"h":18.23,"l":18.165,"n":17,"o":18.165,"t":"2026-10-08T14:00:00Z","v":1457,"vw":18.208048},{"c":18.23,"h":18.24,"l":18.23,"n":6,"o":18.24,"t":"2026-10-08T14:15:00Z","v":2711,"vw":18.239623},{"c":18.2218,"h":18.31,"l":18.2218,"n":32,"o":18.295,"t":"2026-10-08T14:30:00Z","v":2913,"vw":18.268266},{"c":18.2,"h":18.21,"l":18.2,"n":45,"o":18.21,"t":"2026-10-08T14:45:00Z","v":3976,"vw":18.209452},{"c":18.14,"h":18.23,"l":18.14,"n":15,"o":18.23,"t":"2026-10-08T15:00:00Z","v":406,"vw":18.190177},{"c":18.0227,"h":18.12,"l":18.0227,"n":59,"o":18.12,"t":"2026-10-08T15:15:00Z","v":901,"vw":18.077279},{"c":18.0099,"h":18.0099,"l":18,"n":32,"o":18,"t":"2026-10-08T15:30:00Z","v":1524,"vw":18.000762},{"c":18,"h":18.02,"l":18,"n":12,"o":18.02,"t":"2026-10-08T15:45:00Z","v":869,"vw":18.017279},{"c":18,"h":18.0172,"l":17.985,"n":10,"o":17.985,"t":"2026-10-08T16:00:00Z","v":495,"vw":18.004272},{"c":18.05,"h":18.07,"l":17.95,"n":20,"o":17.95,"t":"2026-10-08T16:15:00Z","v":516,"vw":18.016524},{"c":18.08,"h":18.08,"l":18,"n":7,"o":18,"t":"2026-10-08T16:30:00Z","v":760,"vw":18.013333},{"c":17.85,"h":17.965,"l":17.85,"n":71,"o":17.95,"t":"2026-10-08T16:45:00Z","v":1746,"vw":17.916757},{"c":17.915,"h":17.915,"l":17.79,"n":25,"o":17.8203,"t":"2026-10-08T17:00:00Z","v":1685,"vw":17.858067},{"c":17.75,"h":17.93,"l":17.75,"n":28,"o":17.93,"t":"2026-10-08T17:15:00Z","v":1270,"vw":17.861714},{"c":17.82,"h":17.835,"l":17.8086,"n":36,"o":17.835,"t":"2026-10-08T17:30:00Z","v":11839,"vw":17.813313},{"c":17.82,"h":17.82,"l":17.82,"n":4,"o":17.82,"t":"2026-10-08T17:45:00Z","v":294,"vw":17.82},{"c":17.8508,"h":17.8508,"l":17.8508,"n":2,"o":17.8508,"t":"2026-10-08T18:00:00Z","v":501,"vw":17.8508},{"c":17.965,"h":17.965,"l":17.94,"n":2,"o":17.94,"t":"2026-10-08T18:15:00Z","v":654,"vw":17.9525},{"c":17.995,"h":17.995,"l":17.995,"n":4,"o":17.995,"t":"2026-10-08T18:30:00Z","v":515,"vw":17.995},{"c":17.93,"h":17.985,"l":17.93,"n":6,"o":17.98,"t":"2026-10-08T18:45:00Z","v":527,"vw":17.973},{"c":17.955,"h":17.955,"l":17.955,"n":3,"o":17.955,"t":"2026-10-08T19:00:00Z","v":407,"vw":17.955},{"c":18.04,"h":18.04,"l":17.96,"n":24,"o":17.96,"t":"2026-10-08T19:15:00Z","v":2497,"vw":18.018261},{"c":18.03,"h":18.03,"l":18.03,"n":2,"o":18.03,"t":"2026-10-08T19:30:00Z","v":175,"vw":18.03},{"c":17.96,"h":18.04,"l":17.96,"n":25,"o":18.04,"t":"2026-10-08T19:45:00Z","v":4981,"vw":17.992289},{"c":17.95,"h":17.95,"l":17.95,"n":5,"o":17.95,"t":"2026-10-08T20:00:00Z","v":177,"vw":17.95},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-09T11:30:00Z","v":190,"vw":17.95},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-09T12:00:00Z","v":133,"vw":17.9},{"c":17.95,"h":18.09,"l":17.95,"n":61,"o":18.09,"t":"2026-10-09T13:30:00Z","v":2970,"vw":18.047782},{"c":18.05,"h":18.09,"l":18.01,"n":29,"o":18.01,"t":"2026-10-09T13:45:00Z","v":6142,"vw":18.035591},{"c":18.1228,"h":18.21,"l":18.001,"n":53,"o":18.21,"t":"2026-10-09T14:00:00Z","v":10263,"vw":18.150271},{"c":18.23,"h":18.23,"l":18.16,"n":20,"o":18.17,"t":"2026-10-09T14:15:00Z","v":1949,"vw":18.169105},{"c":18.23,"h":18.23,"l":18.22,"n":10,"o":18.23,"t":"2026-10-09T14:30:00Z","v":9713,"vw":18.229588},{"c":18.22,"h":18.225,"l":18.22,"n":7,"o":18.225,"t":"2026-10-09T14:45:00Z","v":825,"vw":18.222683},{"c":18.1601,"h":18.18,"l":18.1401,"n":13,"o":18.18,"t":"2026-10-09T15:00:00Z","v":1402,"vw":18.164321},{"c":18.1612,"h":18.195,"l":18.15,"n":26,"o":18.1501,"t":"2026-10-09T15:15:00Z","v":2592,"vw":18.156621},{"c":18.18,"h":18.225,"l":18.18,"n":18,"o":18.203,"t":"2026-10-09T15:30:00Z","v":1115,"vw":18.2039},{"c":18.18,"h":18.19,"l":18.15,"n":5,"o":18.19,"t":"2026-10-09T15:45:00Z","v":1475,"vw":18.185473},{"c":18.2,"h":18.2,"l":18.165,"n":7,"o":18.165,"t":"2026-10-09T16:00:00Z","v":712,"vw":18.187857},{"c":18.19,"h":18.19,"l":18.16,"n":11,"o":18.16,"t":"2026-10-09T16:15:00Z","v":729,"vw":18.165097},{"c":18.165,"h":18.165,"l":18.165,"n":2,"o":18.165,"t":"2026-10-09T16:30:00Z","v":104,"vw":18.165},{"c":18.1828,"h":18.1828,"l":18.1828,"n":2,"o":18.1828,"t":"2026-10-09T16:45:00Z","v":338,"vw":18.1828},{"c":18.17,"h":18.1707,"l":18.16,"n":13,"o":18.1707,"t":"2026-10-09T17:00:00Z","v":1575,"vw":18.166204},{"c":18.0358,"h":18.0358,"l":18.0358,"n":1,"o":18.0358,"t":"2026-10-09T17:15:00Z","v":184,"vw":18.0358},{"c":18.15,"h":18.15,"l":18.15,"n":4,"o":18.15,"t":"2026-10-09T17:30:00Z","v":103,"vw":18.15},{"c":18.1799,"h":18.1799,"l":18.15,"n":9,"o":18.15,"t":"2026-10-09T18:30:00Z","v":1315,"vw":18.169569},{"c":18.17,"h":18.17,"l":18.16,"n":12,"o":18.16,"t":"2026-10-09T18:45:00Z","v":1169,"vw":18.165402},{"c":18.21,"h":18.2199,"l":18.21,"n":3,"o":18.2199,"t":"2026-10-09T19:15:00Z","v":1151,"vw":18.210861},{"c":18.19,"h":18.2,"l":18.19,"n":10,"o":18.2,"t":"2026-10-09T19:30:00Z","v":622,"vw":18.198333},{"c":18.23,"h":18.25,"l":18.225,"n":14,"o":18.225,"t":"2026-10-09T19:45:00Z","v":1027,"vw":18.236488},{"c":18.48,"h":18.48,"l":18.48,"n":2,"o":18.48,"t":"2026-10-12T08:00:00Z","v":199,"vw":18.48},{"c":18.34,"h":18.34,"l":18.34,"n":1,"o":18.34,"t":"2026-10-12T12:15:00Z","v":121,"vw":18.34},{"c":18.37,"h":18.37,"l":18.37,"n":1,"o":18.37,"t":"2026-10-12T13:00:00Z","v":272,"vw":18.37},{"c":18.295,"h":18.3,"l":18.21,"n":59,"o":18.3,"t":"2026-10-12T13:30:00Z","v":3936,"vw":18.259619},{"c":18.31,"h":18.31,"l":18.31,"n":3,"o":18.31,"t":"2026-10-12T13:45:00Z","v":422,"vw":18.31},{"c":18.26,"h":18.26,"l":18.26,"n":3,"o":18.26,"t":"2026-10-12T14:00:00Z","v":102,"vw":18.26},{"c":18.2121,"h":18.2121,"l":18.2121,"n":2,"o":18.2121,"t":"2026-10-12T14:15:00Z","v":146,"vw":18.2121},{"c":18.235,"h":18.2572,"l":18.235,"n":4,"o":18.2572,"t":"2026-10-12T14:30:00Z","v":1444,"vw":18.238079},{"c":18.1401,"h":18.21,"l":18.12,"n":52,"o":18.185,"t":"2026-10-12T14:45:00Z","v":4459,"vw":18.138329},{"c":18.17,"h":18.2,"l":18.095,"n":11,"o":18.095,"t":"2026-10-12T15:00:00Z","v":2558,"vw":18.194043},{"c":18.2,"h":18.2,"l":18.1648,"n":5,"o":18.1648,"t":"2026-10-12T15:15:00Z","v":1289,"vw":18.196386},{"c":18.216,"h":18.216,"l":18.216,"n":3,"o":18.216,"t":"2026-10-12T15:30:00Z","v":112,"vw":18.216},{"c":18.19,"h":18.191,"l":18.19,"n":6,"o":18.191,"t":"2026-10-12T15:45:00Z","v":438,"vw":18.19075},{"c":18.22,"h":18.22,"l":18.22,"n":1,"o":18.22,"t":"2026-10-12T16:00:00Z","v":250,"vw":18.22},{"c":18.165,"h":18.165,"l":18.165,"n":2,"o":18.165,"t":"2026-10-12T16:45:00Z","v":110,"vw":18.165},{"c":18.141,"h":18.141,"l":18.141,"n":2,"o":18.141,"t":"2026-10-12T17:00:00Z","v":200,"vw":18.141},{"c":18.13,"h":18.1408,"l":18.13,"n":28,"o":18.1408,"t":"2026-10-12T17:15:00Z","v":10041,"vw":18.134405},{"c":18.11,"h":18.11,"l":18.11,"n":7,"o":18.11,"t":"2026-10-12T17:30:00Z","v":310,"vw":18.11},{"c":18.1105,"h":18.111,"l":18.1105,"n":4,"o":18.111,"t":"2026-10-12T18:00:00Z","v":3736,"vw":18.110607},{"c":18.07,"h":18.101,"l":18.07,"n":24,"o":18.101,"t":"2026-10-12T18:45:00Z","v":1630,"vw":18.086287},{"c":18.12,"h":18.1336,"l":18.12,"n":7,"o":18.1336,"t":"2026-10-12T19:45:00Z","v":1392,"vw":18.127873},{"c":18.13,"h":18.13,"l":18.13,"n":4,"o":18.13,"t":"2026-10-12T20:00:00Z","v":109,"vw":18.13},{"c":18.0695,"h":18.13,"l":18,"n":13,"o":18.13,"t":"2026-10-13T11:00:00Z","v":1966,"vw":18.045656},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-13T12:00:00Z","v":100,"vw":18.1},{"c":17.91,"h":17.99,"l":17.77,"n":93,"o":17.99,"t":"2026-10-13T13:30:00Z","v":33229,"vw":17.926283},{"c":17.87,"h":17.87,"l":17.87,"n":2,"o":17.87,"t":"2026-10-13T13:45:00Z","v":118,"vw":17.87},{"c":18,"h":18,"l":17.85,"n":10,"o":17.85,"t":"2026-10-13T14:00:00Z","v":1210,"vw":17.949953},{"c":17.99,"h":18.001,"l":17.96,"n":18,"o":17.999,"t":"2026-10-13T14:15:00Z","v":4031,"vw":17.993038},{"c":17.93,"h":18.0073,"l":17.93,"n":50,"o":17.981,"t":"2026-10-13T14:45:00Z","v":5086,"vw":17.986672},{"c":17.95,"h":17.95,"l":17.95,"n":3,"o":17.95,"t":"2026-10-13T15:00:00Z","v":201,"vw":17.95},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-13T15:30:00Z","v":150,"vw":18},{"c":18.06,"h":18.08,"l":18.06,"n":5,"o":18.08,"t":"2026-10-13T17:00:00Z","v":2213,"vw":18.066364},{"c":18.1099,"h":18.1099,"l":18.1002,"n":2,"o":18.1002,"t":"2026-10-13T17:15:00Z","v":400,"vw":18.10505},{"c":18.09,"h":18.09,"l":18.03,"n":5,"o":18.03,"t":"2026-10-13T17:30:00Z","v":303,"vw":18.06},{"c":18.14,"h":18.1468,"l":18.14,"n":6,"o":18.14,"t":"2026-10-13T19:00:00Z","v":2370,"vw":18.145652},{"c":18.05,"h":18.05,"l":18.05,"n":2,"o":18.05,"t":"2026-10-13T19:45:00Z","v":287,"vw":18.05},{"c":18.04,"h":18.04,"l":18.04,"n":5,"o":18.04,"t":"2026-10-13T20:00:00Z","v":420,"vw":18.04},{"c":18.04,"h":18.04,"l":18.04,"n":6,"o":18.04,"t":"2026-10-14T08:00:00Z","v":147,"vw":18.04},{"c":17.81,"h":17.81,"l":17.81,"n":7,"o":17.81,"t":"2026-10-14T11:15:00Z","v":161,"vw":17.81},{"c":17.54,"h":17.8,"l":17.54,"n":154,"o":17.8,"t":"2026-10-14T13:30:00Z","v":20437,"vw":17.5943},{"c":17.34,"h":17.555,"l":17.34,"n":40,"o":17.555,"t":"2026-10-14T13:45:00Z","v":6948,"vw":17.464018},{"c":17.161,"h":17.2701,"l":17.161,"n":30,"o":17.25,"t":"2026-10-14T14:00:00Z","v":7553,"vw":17.201362},{"c":17.18,"h":17.2053,"l":17.165,"n":28,"o":17.2053,"t":"2026-10-14T14:15:00Z","v":1638,"vw":17.182138},{"c":17.239,"h":17.239,"l":17.239,"n":2,"o":17.239,"t":"2026-10-14T14:30:00Z","v":318,"vw":17.239},{"c":17.27,"h":17.27,"l":17.18,"n":27,"o":17.25,"t":"2026-10-14T14:45:00Z","v":4153,"vw":17.235762},{"c":17.1,"h":17.1,"l":17.1,"n":5,"o":17.1,"t":"2026-10-14T15:00:00Z","v":113,"vw":17.1},{"c":17.135,"h":17.14,"l":17.1,"n":20,"o":17.13,"t":"2026-10-14T15:15:00Z","v":2346,"vw":17.114822},{"c":17.06,"h":17.08,"l":17.06,"n":9,"o":17.08,"t":"2026-10-14T15:30:00Z","v":345,"vw":17.073333},{"c":17.08,"h":17.08,"l":17.04,"n":28,"o":17.07,"t":"2026-10-14T15:45:00Z","v":4136,"vw":17.061274},{"c":16.95,"h":17,"l":16.95,"n":27,"o":17,"t":"2026-10-14T16:00:00Z","v":983,"vw":16.96875},{"c":16.95,"h":17.05,"l":16.95,"n":15,"o":17.025,"t":"2026-10-14T16:15:00Z","v":1028,"vw":17.02058},{"c":17,"h":17,"l":16.99,"n":34,"o":16.99,"t":"2026-10-14T16:30:00Z","v":2909,"vw":16.998463},{"c":16.97,"h":17.04,"l":16.97,"n":40,"o":17.04,"t":"2026-10-14T16:45:00Z","v":2888,"vw":16.996761},{"c":17.037,"h":17.04,"l":16.99,"n":14,"o":16.99,"t":"2026-10-14T17:00:00Z","v":12921,"vw":16.990756},{"c":16.91,"h":16.96,"l":16.91,"n":16,"o":16.96,"t":"2026-10-14T17:15:00Z","v":460,"vw":16.926667},{"c":16.9232,"h":16.9232,"l":16.9232,"n":2,"o":16.9232,"t":"2026-10-14T17:30:00Z","v":104,"vw":16.9232},{"c":16.78,"h":16.895,"l":16.76,"n":29,"o":16.88,"t":"2026-10-14T17:45:00Z","v":2694,"vw":16.8506},{"c":16.7801,"h":16.791,"l":16.7801,"n":14,"o":16.79,"t":"2026-10-14T18:00:00Z","v":5870,"vw":16.781164},{"c":16.815,"h":16.815,"l":16.81,"n":7,"o":16.81,"t":"2026-10-14T18:15:00Z","v":5473,"vw":16.810189},{"c":16.81,"h":16.81,"l":16.81,"n":6,"o":16.81,"t":"2026-10-14T18:45:00Z","v":485,"vw":16.81},{"c":16.81,"h":16.81,"l":16.79,"n":24,"o":16.79,"t":"2026-10-14T19:00:00Z","v":2628,"vw":16.790809},{"c":16.89,"h":16.89,"l":16.89,"n":3,"o":16.89,"t":"2026-10-14T19:15:00Z","v":145,"vw":16.89},{"c":16.9,"h":16.9,"l":16.9,"n":2,"o":16.9,"t":"2026-10-14T19:30:00Z","v":210,"vw":16.9},{"c":16.88,"h":16.89,"l":16.87,"n":39,"o":16.871,"t":"2026-10-14T19:45:00Z","v":4576,"vw":16.877993},{"c":16.5,"h":16.5,"l":16.5,"n":9,"o":16.5,"t":"2026-10-15T12:15:00Z","v":550,"vw":16.5},{"c":16.385,"h":16.5,"l":16.19,"n":150,"o":16.5,"t":"2026-10-15T13:30:00Z","v":11887,"vw":16.338726},{"c":16.25,"h":16.345,"l":16.19,"n":24,"o":16.345,"t":"2026-10-15T13:45:00Z","v":4150,"vw":16.210441},{"c":16.43,"h":16.5,"l":16.325,"n":49,"o":16.325,"t":"2026-10-15T14:00:00Z","v":20830,"vw":16.460979},{"c":16.4644,"h":16.4644,"l":16.4,"n":22,"o":16.41,"t":"2026-10-15T14:15:00Z","v":5981,"vw":16.459894},{"c":16.64,"h":16.6645,"l":16.42,"n":83,"o":16.42,"t":"2026-10-15T14:30:00Z","v":37361,"vw":16.519107},{"c":16.66,"h":16.66,"l":16.63,"n":38,"o":16.63,"t":"2026-10-15T14:45:00Z","v":15293,"vw":16.643161},{"c":16.82,"h":16.82,"l":16.82,"n":2,"o":16.82,"t":"2026-10-15T15:00:00Z","v":102,"vw":16.82},{"c":16.9,"h":16.9699,"l":16.89,"n":7,"o":16.9699,"t":"2026-10-15T15:15:00Z","v":540,"vw":16.91198},{"c":16.93,"h":16.93,"l":16.88,"n":19,"o":16.88,"t":"2026-10-15T15:30:00Z","v":15896,"vw":16.885887},{"c":16.9,"h":16.925,"l":16.885,"n":11,"o":16.885,"t":"2026-10-15T15:45:00Z","v":1487,"vw":16.899894},{"c":16.905,"h":16.915,"l":16.905,"n":2,"o":16.915,"t":"2026-10-15T16:00:00Z","v":600,"vw":16.906667},{"c":16.85,"h":16.85,"l":16.85,"n":8,"o":16.85,"t":"2026-10-15T16:30:00Z","v":2960,"vw":16.85},{"c":16.93,"h":16.98,"l":16.93,"n":8,"o":16.95,"t":"2026-10-15T16:45:00Z","v":1337,"vw":16.971538},{"c":17.03,"h":17.03,"l":16.96,"n":10,"o":16.96,"t":"2026-10-15T17:00:00Z","v":1822,"vw":16.979552},{"c":17.1,"h":17.1,"l":17.1,"n":5,"o":17.1,"t":"2026-10-15T17:15:00Z","v":593,"vw":17.1},{"c":17.155,"h":17.17,"l":17.09,"n":14,"o":17.17,"t":"2026-10-15T17:30:00Z","v":346,"vw":17.138333},{"c":17.145,"h":17.17,"l":17.145,"n":15,"o":17.17,"t":"2026-10-15T17:45:00Z","v":1712,"vw":17.166964},{"c":17.1301,"h":17.1301,"l":17.12,"n":3,"o":17.12,"t":"2026-10-15T18:00:00Z","v":374,"vw":17.127392},{"c":17.2,"h":17.2,"l":17.2,"n":4,"o":17.2,"t":"2026-10-15T18:30:00Z","v":1977,"vw":17.2},{"c":17.18,"h":17.18,"l":17.17,"n":4,"o":17.17,"t":"2026-10-15T18:45:00Z","v":310,"vw":17.173333},{"c":17.21,"h":17.27,"l":17.195,"n":62,"o":17.195,"t":"2026-10-15T19:00:00Z","v":25861,"vw":17.207282},{"c":17.2701,"h":17.2701,"l":17.2701,"n":2,"o":17.2701,"t":"2026-10-15T19:15:00Z","v":102,"vw":17.2701},{"c":17.27,"h":17.27,"l":17.27,"n":3,"o":17.27,"t":"2026-10-15T19:30:00Z","v":155,"vw":17.27},{"c":17.35,"h":17.35,"l":17.33,"n":4,"o":17.33,"t":"2026-10-15T19:45:00Z","v":791,"vw":17.335714},{"c":17.42,"h":17.42,"l":17.42,"n":5,"o":17.42,"t":"2026-10-15T20:00:00Z","v":150,"vw":17.42},{"c":17.46,"h":17.46,"l":17.46,"n":1,"o":17.46,"t":"2026-10-15T23:15:00Z","v":110,"vw":17.46},{"c":17.14,"h":17.2,"l":17.14,"n":38,"o":17.2,"t":"2026-10-16T13:30:00Z","v":1215,"vw":17.161131},{"c":17.1878,"h":17.21,"l":17.13,"n":13,"o":17.21,"t":"2026-10-16T13:45:00Z","v":2912,"vw":17.152198},{"c":17.12,"h":17.185,"l":17.12,"n":9,"o":17.1814,"t":"2026-10-16T14:00:00Z","v":3881,"vw":17.174335},{"c":17.19,"h":17.27,"l":17.19,"n":9,"o":17.19,"t":"2026-10-16T14:15:00Z","v":1662,"vw":17.231091},{"c":17.1,"h":17.251,"l":17.08,"n":24,"o":17.251,"t":"2026-10-16T14:45:00Z","v":1531,"vw":17.120996},{"c":16.98,"h":16.98,"l":16.98,"n":6,"o":16.98,"t":"2026-10-16T15:00:00Z","v":318,"vw":16.98},{"c":17.015,"h":17.015,"l":17.015,"n":7,"o":17.015,"t":"2026-10-16T15:30:00Z","v":297,"vw":17.015},{"c":16.82,"h":16.865,"l":16.82,"n":14,"o":16.865,"t":"2026-10-16T16:00:00Z","v":1492,"vw":16.835225},{"c":16.85,"h":16.86,"l":16.84,"n":39,"o":16.8568,"t":"2026-10-16T16:15:00Z","v":3979,"vw":16.848405},{"c":16.83,"h":16.835,"l":16.83,"n":3,"o":16.835,"t":"2026-10-16T16:30:00Z","v":300,"vw":16.833125},{"c":16.73,"h":16.8,"l":16.73,"n":17,"o":16.8,"t":"2026-10-16T16:45:00Z","v":1146,"vw":16.751992},{"c":16.6501,"h":16.6501,"l":16.65,"n":10,"o":16.65,"t":"2026-10-16T17:00:00Z","v":274,"vw":16.65005},{"c":16.53,"h":16.71,"l":16.53,"n":16,"o":16.55,"t":"2026-10-16T17:15:00Z","v":3212,"vw":16.60625},{"c":16.7,"h":16.7,"l":16.62,"n":7,"o":16.65,"t":"2026-10-16T17:30:00Z","v":1505,"vw":16.662369},{"c":16.5911,"h":16.7247,"l":16.5911,"n":11,"o":16.7247,"t":"2026-10-16T17:45:00Z","v":2063,"vw":16.656857},{"c":16.57,"h":17.1435,"l":16.533,"n":10,"o":17.1435,"t":"2026-10-16T18:00:00Z","v":386,"vw":16.748833},{"c":16.57,"h":16.57,"l":16.57,"n":4,"o":16.57,"t":"2026-10-16T18:15:00Z","v":231,"vw":16.57},{"c":16.5,"h":16.54,"l":16.5,"n":9,"o":16.54,"t":"2026-10-16T18:30:00Z","v":397,"vw":16.523881},{"c":16.5393,"h":16.5393,"l":16.24,"n":28,"o":16.5,"t":"2026-10-16T18:45:00Z","v":12529,"vw":16.489207},{"c":16.5059,"h":16.5059,"l":16.38,"n":21,"o":16.38,"t":"2026-10-16T19:00:00Z","v":650,"vw":16.44939},{"c":16.5201,"h":16.5201,"l":16.45,"n":59,"o":16.46,"t":"2026-10-16T19:15:00Z","v":23376,"vw":16.489939},{"c":16.42,"h":16.52,"l":16.42,"n":18,"o":16.52,"t":"2026-10-16T19:30:00Z","v":1137,"vw":16.432156},{"c":16.51,"h":16.6896,"l":16.42,"n":31,"o":16.42,"t":"2026-10-16T19:45:00Z","v":3995,"vw":16.503741},{"c":16.42,"h":16.42,"l":16.42,"n":5,"o":16.42,"t":"2026-10-16T20:00:00Z","v":207,"vw":16.42},{"c":16.75,"h":16.75,"l":16.75,"n":3,"o":16.75,"t":"2026-10-19T08:00:00Z","v":109,"vw":16.75},{"c":16.65,"h":16.65,"l":16.65,"n":4,"o":16.65,"t":"2026-10-19T12:00:00Z","v":124,"vw":16.65},{"c":16.655,"h":16.69,"l":16.62,"n":24,"o":16.68,"t":"2026-10-19T13:30:00Z","v":1519,"vw":16.667731},{"c":16.61,"h":16.67,"l":16.61,"n":3,"o":16.67,"t":"2026-10-19T13:45:00Z","v":211,"vw":16.641429},{"c":16.57,"h":16.6,"l":16.52,"n":32,"o":16.545,"t":"2026-10-19T14:00:00Z","v":2702,"vw":16.5725},{"c":16.645,"h":16.645,"l":16.6,"n":21,"o":16.62,"t":"2026-10-19T14:15:00Z","v":2761,"vw":16.629789},{"c":16.68,"h":16.735,"l":16.68,"n":3,"o":16.735,"t":"2026-10-19T14:45:00Z","v":1244,"vw":16.686012},{"c":16.72,"h":16.72,"l":16.7,"n":13,"o":16.7,"t":"2026-10-19T15:00:00Z","v":1355,"vw":16.715381},{"c":16.7082,"h":16.7234,"l":16.68,"n":10,"o":16.69,"t":"2026-10-19T15:15:00Z","v":702,"vw":16.704725},{"c":16.71,"h":16.7724,"l":16.71,"n":8,"o":16.74,"t":"2026-10-19T15:30:00Z","v":1222,"vw":16.743197},{"c":16.649,"h":16.649,"l":16.64,"n":4,"o":16.64,"t":"2026-10-19T16:00:00Z","v":10001,"vw":16.64576},{"c":16.665,"h":16.665,"l":16.63,"n":4,"o":16.63,"t":"2026-10-19T16:15:00Z","v":234,"vw":16.647927},{"c":16.6465,"h":16.6465,"l":16.6465,"n":6,"o":16.6465,"t":"2026-10-19T16:30:00Z","v":161,"vw":16.6465},{"c":16.57,"h":16.57,"l":16.57,"n":2,"o":16.57,"t":"2026-10-19T16:45:00Z","v":101,"vw":16.57},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-19T17:00:00Z","v":300,"vw":16.59},{"c":16.6399,"h":16.6399,"l":16.6399,"n":1,"o":16.6399,"t":"2026-10-19T17:15:00Z","v":536,"vw":16.6399},{"c":16.481,"h":16.51,"l":16.48,"n":33,"o":16.51,"t":"2026-10-19T18:00:00Z","v":3754,"vw":16.488874},{"c":16.48,"h":16.4944,"l":16.48,"n":3,"o":16.4944,"t":"2026-10-19T18:15:00Z","v":288,"vw":16.489383},{"c":16.421,"h":16.421,"l":16.421,"n":1,"o":16.421,"t":"2026-10-19T18:30:00Z","v":200,"vw":16.421},{"c":16.46,"h":16.49,"l":16.46,"n":3,"o":16.49,"t":"2026-10-19T19:00:00Z","v":381,"vw":16.474211},{"c":16.47,"h":16.5012,"l":16.47,"n":10,"o":16.47,"t":"2026-10-19T19:15:00Z","v":902,"vw":16.473483},{"c":16.5451,"h":16.5624,"l":16.5451,"n":3,"o":16.5624,"t":"2026-10-19T19:30:00Z","v":208,"vw":16.55375},{"c":16.42,"h":16.49,"l":16.42,"n":6,"o":16.49,"t":"2026-10-19T19:45:00Z","v":2627,"vw":16.473476},{"c":16.37,"h":16.37,"l":16.37,"n":9,"o":16.37,"t":"2026-10-19T20:45:00Z","v":244,"vw":16.37},{"c":16.34,"h":16.34,"l":16.34,"n":4,"o":16.34,"t":"2026-10-20T09:30:00Z","v":150,"vw":16.34},{"c":16.2,"h":16.25,"l":16.2,"n":6,"o":16.25,"t":"2026-10-20T13:15:00Z","v":209,"vw":16.225},{"c":16.3768,"h":16.39,"l":16.21,"n":42,"o":16.21,"t":"2026-10-20T13:30:00Z","v":13823,"vw":16.334395},{"c":16.45,"h":16.45,"l":16.33,"n":9,"o":16.33,"t":"2026-10-20T13:45:00Z","v":1694,"vw":16.3731},{"c":16.685,"h":16.685,"l":16.5682,"n":6,"o":16.5682,"t":"2026-10-20T14:00:00Z","v":682,"vw":16.588098},{"c":16.91,"h":16.91,"l":16.81,"n":11,"o":16.85,"t":"2026-10-20T14:30:00Z","v":1204,"vw":16.878532},{"c":16.86,"h":16.98,"l":16.86,"n":4,"o":16.98,"t":"2026-10-20T14:45:00Z","v":680,"vw":16.961453},{"c":16.88,"h":16.88,"l":16.88,"n":2,"o":16.88,"t":"2026-10-20T15:00:00Z","v":119,"vw":16.88},{"c":16.695,"h":16.75,"l":16.695,"n":4,"o":16.75,"t":"2026-10-20T15:15:00Z","v":401,"vw":16.72375},{"c":16.73,"h":16.76,"l":16.715,"n":8,"o":16.7499,"t":"2026-10-20T15:45:00Z","v":715,"vw":16.741286},{"c":16.77,"h":16.77,"l":16.7494,"n":8,"o":16.7494,"t":"2026-10-20T16:00:00Z","v":10222,"vw":16.749703},{"c":16.7486,"h":16.77,"l":16.7486,"n":4,"o":16.77,"t":"2026-10-20T16:15:00Z","v":1100,"vw":16.759873},{"c":16.79,"h":16.79,"l":16.76,"n":9,"o":16.76,"t":"2026-10-20T16:30:00Z","v":2407,"vw":16.762371},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-10-20T16:45:00Z","v":100,"vw":16.78},{"c":16.7869,"h":16.7869,"l":16.7869,"n":1,"o":16.7869,"t":"2026-10-20T17:00:00Z","v":200,"vw":16.7869},{"c":16.765,"h":16.765,"l":16.765,"n":1,"o":16.765,"t":"2026-10-20T17:30:00Z","v":100,"vw":16.765},{"c":16.755,"h":16.755,"l":16.7309,"n":5,"o":16.7309,"t":"2026-10-20T17:45:00Z","v":601,"vw":16.750065},{"c":16.695,"h":16.71,"l":16.695,"n":3,"o":16.71,"t":"2026-10-20T18:00:00Z","v":5301,"vw":16.709151},{"c":16.7099,"h":16.7099,"l":16.67,"n":6,"o":16.67,"t":"2026-10-20T18:15:00Z","v":464,"vw":16.6985},{"c":16.66,"h":16.66,"l":16.66,"n":2,"o":16.66,"t":"2026-10-20T18:30:00Z","v":121,"vw":16.66},{"c":16.68,"h":16.68,"l":16.68,"n":18,"o":16.68,"t":"2026-10-20T18:45:00Z","v":1607,"vw":16.68},{"c":16.67,"h":16.67,"l":16.67,"n":1,"o":16.67,"t":"2026-10-20T19:15:00Z","v":100,"vw":16.67},{"c":16.64,"h":16.67,"l":16.63,"n":32,"o":16.67,"t":"2026-10-20T19:45:00Z","v":6209,"vw":16.666234},{"c":16.41,"h":16.41,"l":16.41,"n":5,"o":16.41,"t":"2026-10-20T20:00:00Z","v":591,"vw":16.41},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-10-20T22:45:00Z","v":400,"vw":16.94},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-10-20T23:15:00Z","v":500,"vw":16.94},{"c":16.63,"h":16.63,"l":16.63,"n":13,"o":16.63,"t":"2026-10-21T08:00:00Z","v":1512,"vw":16.63},{"c":16.7,"h":16.81,"l":16.7,"n":25,"o":16.73,"t":"2026-10-21T13:30:00Z","v":4050,"vw":16.75461},{"c":16.695,"h":16.71,"l":16.66,"n":9,"o":16.71,"t":"2026-10-21T13:45:00Z","v":1008,"vw":16.695821},{"c":16.665,"h":16.68,"l":16.655,"n":11,"o":16.66,"t":"2026-10-21T14:00:00Z","v":1017,"vw":16.662},{"c":16.7,"h":16.7,"l":16.67,"n":7,"o":16.67,"t":"2026-10-21T14:15:00Z","v":452,"vw":16.69},{"c":16.81,"h":16.81,"l":16.785,"n":5,"o":16.785,"t":"2026-10-21T14:30:00Z","v":1279,"vw":16.791146},{"c":16.8801,"h":16.8801,"l":16.8601,"n":3,"o":16.8601,"t":"2026-10-21T14:45:00Z","v":201,"vw":16.8701},{"c":16.8501,"h":16.88,"l":16.8501,"n":8,"o":16.88,"t":"2026-10-21T15:00:00Z","v":385,"vw":16.868367},{"c":16.89,"h":16.9,"l":16.875,"n":7,"o":16.9,"t":"2026-10-21T15:15:00Z","v":1280,"vw":16.892812},{"c":16.93,"h":16.935,"l":16.9005,"n":4,"o":16.9005,"t":"2026-10-21T15:30:00Z","v":509,"vw":16.913098},{"c":16.95,"h":16.95,"l":16.94,"n":2,"o":16.94,"t":"2026-10-21T15:45:00Z","v":400,"vw":16.9475},{"c":16.9101,"h":16.96,"l":16.91,"n":15,"o":16.96,"t":"2026-10-21T16:00:00Z","v":1133,"vw":16.91651},{"c":16.91,"h":16.91,"l":16.91,"n":6,"o":16.91,"t":"2026-10-21T16:15:00Z","v":696,"vw":16.91},{"c":16.95,"h":16.95,"l":16.935,"n":7,"o":16.935,"t":"2026-10-21T16:30:00Z","v":380,"vw":16.940396},{"c":16.98,"h":16.98,"l":16.98,"n":3,"o":16.98,"t":"2026-10-21T17:00:00Z","v":200,"vw":16.98},{"c":17.022,"h":17.022,"l":17.0212,"n":4,"o":17.0212,"t":"2026-10-21T17:45:00Z","v":302,"vw":17.021467},{"c":17.06,"h":17.06,"l":17.06,"n":9,"o":17.06,"t":"2026-10-21T18:00:00Z","v":850,"vw":17.06},{"c":17.09,"h":17.09,"l":17.075,"n":2,"o":17.075,"t":"2026-10-21T18:15:00Z","v":1755,"vw":17.083547},{"c":17.07,"h":17.07,"l":17.07,"n":2,"o":17.07,"t":"2026-10-21T18:30:00Z","v":1178,"vw":17.07},{"c":17.048,"h":17.048,"l":17.04,"n":3,"o":17.04,"t":"2026-10-21T18:45:00Z","v":391,"vw":17.045949},{"c":16.95,"h":16.95,"l":16.935,"n":3,"o":16.935,"t":"2026-10-21T19:00:00Z","v":503,"vw":16.940289},{"c":16.9701,"h":16.9701,"l":16.97,"n":9,"o":16.97,"t":"2026-10-21T19:15:00Z","v":625,"vw":16.97005},{"c":16.96,"h":16.99,"l":16.96,"n":7,"o":16.99,"t":"2026-10-21T19:30:00Z","v":1256,"vw":16.968866},{"c":16.96,"h":16.98,"l":16.92,"n":31,"o":16.94,"t":"2026-10-21T19:45:00Z","v":3502,"vw":16.956619},{"c":16.89,"h":16.89,"l":16.89,"n":5,"o":16.89,"t":"2026-10-21T20:00:00Z","v":255,"vw":16.89},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-10-21T22:00:00Z","v":100,"vw":16.98},{"c":16.89,"h":16.89,"l":16.89,"n":1,"o":16.89,"t":"2026-10-21T23:00:00Z","v":100,"vw":16.89},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-22T12:15:00Z","v":100,"vw":16.55},{"c":16.59,"h":16.79,"l":16.5,"n":37,"o":16.79,"t":"2026-10-22T13:30:00Z","v":3421,"vw":16.642782},{"c":16.62,"h":16.62,"l":16.53,"n":16,"o":16.57,"t":"2026-10-22T13:45:00Z","v":2027,"vw":16.563455},{"c":16.522,"h":16.635,"l":16.522,"n":29,"o":16.63,"t":"2026-10-22T14:00:00Z","v":5761,"vw":16.599534},{"c":16.42,"h":16.42,"l":16.42,"n":4,"o":16.42,"t":"2026-10-22T14:30:00Z","v":194,"vw":16.42},{"c":16.37,"h":16.3707,"l":16.37,"n":5,"o":16.3707,"t":"2026-10-22T14:45:00Z","v":259,"vw":16.370417},{"c":16.3,"h":16.4,"l":16.3,"n":28,"o":16.37,"t":"2026-10-22T15:00:00Z","v":10397,"vw":16.358882},{"c":16.335,"h":16.335,"l":16.335,"n":3,"o":16.335,"t":"2026-10-22T15:45:00Z","v":137,"vw":16.335},{"c":16.3501,"h":16.36,"l":16.35,"n":8,"o":16.36,"t":"2026-10-22T16:00:00Z","v":702,"vw":16.354314},{"c":16.365,"h":16.365,"l":16.365,"n":1,"o":16.365,"t":"2026-10-22T16:15:00Z","v":100,"vw":16.365},{"c":16.3,"h":16.36,"l":16.3,"n":9,"o":16.36,"t":"2026-10-22T16:30:00Z","v":5162,"vw":16.358824},{"c":16.2,"h":16.265,"l":16.2,"n":15,"o":16.265,"t":"2026-10-22T16:45:00Z","v":904,"vw":16.229118},{"c":16.21,"h":16.21,"l":16.21,"n":3,"o":16.21,"t":"2026-10-22T17:00:00Z","v":174,"vw":16.21},{"c":16.191,"h":16.21,"l":16.191,"n":12,"o":16.21,"t":"2026-10-22T17:15:00Z","v":512,"vw":16.202483},{"c":16.235,"h":16.235,"l":16.235,"n":1,"o":16.235,"t":"2026-10-22T17:30:00Z","v":900,"vw":16.235},{"c":16.2499,"h":16.2499,"l":16.19,"n":7,"o":16.19,"t":"2026-10-22T17:45:00Z","v":263,"vw":16.21995},{"c":16.185,"h":16.185,"l":16.18,"n":4,"o":16.18,"t":"2026-10-22T18:15:00Z","v":5196,"vw":16.180098},{"c":16.155,"h":16.1974,"l":16.155,"n":3,"o":16.1974,"t":"2026-10-22T18:30:00Z","v":214,"vw":16.1762},{"c":16.13,"h":16.172,"l":16.13,"n":4,"o":16.172,"t":"2026-10-22T18:45:00Z","v":280,"vw":16.152909},{"c":16.1158,"h":16.1158,"l":16.1158,"n":5,"o":16.1158,"t":"2026-10-22T19:00:00Z","v":114,"vw":16.1158},{"c":16.23,"h":16.23,"l":16.23,"n":8,"o":16.23,"t":"2026-10-22T19:15:00Z","v":4875,"vw":16.23},{"c":16.21,"h":16.27,"l":16.21,"n":12,"o":16.245,"t":"2026-10-22T19:30:00Z","v":2511,"vw":16.219727},{"c":16.21,"h":16.25,"l":16.21,"n":15,"o":16.25,"t":"2026-10-22T19:45:00Z","v":1335,"vw":16.217128}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.20874813018664945,"strike":23.372686476799625,"iv":0.8939427013625515,"gamma":0.04906136827633691,"theta":-0.014061677402110636,"vega":0.007870986864040811,"rho":0.001084545391687001,"breakevenPct":45.47461201101957},{"delta":0.15,"premium":0.533640095660887,"strike":30.461238450782986,"iv":1.7208419053944644,"gamma":0.03302938548141035,"theta":-0.03331802666997979,"vega":0.010506969093882022,"rho":0.0014816657008461084,"breakevenPct":91.20838091575493},{"delta":0.2,"premium":0.65,"strike":25.914648282716136,"iv":1.5514911860121445,"gamma":0.039778243725899214,"theta":-0.03452050997723585,"vega":0.012763914002081468,"rho":0.002027783218908322,"breakevenPct":63.878151034646116},{"delta":0.25,"premium":0.65,"strike":21.3373575127821,"iv":1.1258587246347938,"gamma":0.06339920330776219,"theta":-0.028372222141988136,"vega":0.014455106762917435,"rho":0.002654019307519439,"breakevenPct":35.640700263924096},{"delta":0.3,"premium":0.6884971711742522,"strike":19.4867043843433,"iv":0.92455341702923,"gamma":0.08415012634958717,"theta":-0.025237776657420795,"vega":0.015603520975445673,"rho":0.003251819239265171,"breakevenPct":24.46145314939885},{"delta":0.35,"premium":0.7549231688397663,"strike":18.601024415469784,"iv":0.8262373893560518,"gamma":0.1016761320450415,"theta":-0.023714350956108052,"vega":0.01645470323664618,"rho":0.003829821155415778,"breakevenPct":19.407449625598687},{"delta":0.4,"premium":0.8213491665052804,"strike":17.715344446596262,"iv":0.7279213616828735,"gamma":0.11920213774049586,"theta":-0.02219092525479531,"vega":0.017305885497846688,"rho":0.004407823071566386,"breakevenPct":14.353446101798522},{"delta":0.45,"premium":0.8912340299732977,"strike":16.927848755674233,"iv":0.6401656729439382,"gamma":0.13537694417069793,"theta":-0.020710680106955582,"vega":0.017985609526375727,"rho":0.00498406254532268,"breakevenPct":9.92648232971949},{"delta":0.5,"premium":0.9756448150474668,"strike":16.552689710900147,"iv":0.5967593935929557,"gamma":0.14587722729700653,"theta":-0.019411776870156536,"vega":0.017945274151411103,"rho":0.0055529004309524226,"breakevenPct":8.13284716809139},{"delta":0.55,"premium":1.0600556001216361,"strike":16.177530666126064,"iv":0.5533531142419732,"gamma":0.15637751042331519,"theta":-0.018112873633357493,"vega":0.017904938776446475,"rho":0.006121738316582166,"breakevenPct":6.339212006463286},{"delta":0.6,"premium":1.1308040856204493,"strike":15.897319714598503,"iv":0.5106298702894575,"gamma":0.1627501368474723,"theta":-0.016503230795232818,"vega":0.017233719301419752,"rho":0.006704306652748919,"breakevenPct":5.047031463411179},{"delta":0.65,"premium":1.1892796518097006,"strike":15.70240116063433,"iv":0.468520200814995,"gamma":0.16541486641549139,"theta":-0.014614448853744163,"vega":0.01599577314827843,"rho":0.0072992091286112094,"breakevenPct":4.2053103790501645},{"delta":0.7,"premium":1.247755217998952,"strike":15.50748260667016,"iv":0.42641053134053264,"gamma":0.16807959598351047,"theta":-0.01272566691225551,"vega":0.01475782699513711,"rho":0.007894111604473498,"breakevenPct":3.363589294689151},{"delta":0.75,"premium":1.3062307841882033,"strike":15.312564052705989,"iv":0.38430086186607015,"gamma":0.17074432555152955,"theta":-0.010836884970766854,"vega":0.01351988084199579,"rho":0.00848901408033579,"breakevenPct":2.5218682103281362},{"delta":0.8,"premium":1.3647063503774546,"strike":15.117645498741817,"iv":0.34219119239160767,"gamma":0.17340905511954863,"theta":-0.008948103029278199,"vega":0.012281934688854468,"rho":0.009083916556198078,"breakevenPct":1.6801471259671215},{"delta":0.85,"premium":1.5308776120128245,"strike":14.850425586271058,"iv":0.3150440007714093,"gamma":0.1575744084637215,"theta":-0.007148765601253662,"vega":0.010362877824021371,"rho":0.009607891984131893,"breakevenPct":1.056774819764836},{"delta":0.9,"premium":1.8610117681739495,"strike":14.473129407801201,"iv":0.31067665349039364,"gamma":0.11357511455790006,"theta":-0.005485604287476526,"vega":0.007406853944686245,"rho":0.01002388348540693,"breakevenPct":0.7658308203278702}],"put":[{"delta":0.15,"premium":0.7330792675585911,"strike":10.969512107030937,"iv":1.7282512340457947,"gamma":0.031975815667845825,"theta":-0.029992153346113586,"vega":0.010505108831959155,"rho":-0.002535695622987579,"breakevenPct":36.85112375402625},{"delta":0.2,"premium":0.7488555147656527,"strike":12.862661771878322,"iv":1.2453129520635633,"gamma":0.049957997673528126,"theta":-0.026762833360570067,"vega":0.012745528585553534,"rho":-0.003205238126700754,"breakevenPct":25.26954807456713},{"delta":0.25,"premium":0.8204388126188911,"strike":13.939184168251881,"iv":1.0354415967706667,"gamma":0.06741206374277942,"theta":-0.025315697293371676,"vega":0.014484382955309285,"rho":-0.0039187712481290535,"breakevenPct":19.070047158340596},{"delta":0.3,"premium":0.9367672093858859,"strike":14.638669767919348,"iv":0.9380803985486972,"gamma":0.0815104855875737,"theta":-0.024789056820596882,"vega":0.01577631398871859,"rho":-0.004665359301241798,"breakevenPct":15.47253202632041},{"delta":0.35,"premium":1.0765549008921134,"strike":15.211185933495486,"iv":0.8706176755953438,"gamma":0.09236962081958244,"theta":-0.024172771804304206,"vega":0.016623764520337418,"rho":-0.00542675102228763,"breakevenPct":12.803016455253724},{"delta":0.4,"premium":1.2400559344543642,"strike":15.662223267460316,"iv":0.8304972329338853,"gamma":0.09979029131388845,"theta":-0.023397993235392402,"vega":0.016995987283742003,"rho":-0.006202806821022498,"breakevenPct":11.029195971585747},{"delta":0.45,"premium":1.403556968016615,"strike":16.113260601425146,"iv":0.790376790272427,"gamma":0.10721096180819442,"theta":-0.022623214666480602,"vega":0.017368210047146587,"rho":-0.006978862619757366,"breakevenPct":9.255375487917771},{"delta":0.5,"premium":1.5670580015788658,"strike":16.564297935389973,"iv":0.7502563476109687,"gamma":0.11463163230250042,"theta":-0.0218484360975688,"vega":0.017740432810551172,"rho":-0.007754918418492233,"breakevenPct":7.481555004249796},{"delta":0.55,"premium":1.7475609756097565,"strike":17.024390243902438,"iv":0.7150341463414636,"gamma":0.12120731707317073,"theta":-0.02118048780487805,"vega":0.018082926829268292,"rho":-0.008544019261084671,"breakevenPct":5.75675960337642},{"delta":0.6,"premium":2.411119081779053,"strike":17.741750358680058,"iv":0.8189796269727403,"gamma":0.10377546628407461,"theta":-0.02354777618364419,"vega":0.017580774748923958,"rho":-0.009703752820336295,"breakevenPct":5.424853319549641},{"delta":0.65,"premium":3.1883177570093464,"strike":18.598130841121495,"iv":0.9150766355140187,"gamma":0.08876728971962616,"theta":-0.025117757009345796,"vega":0.016861682242990655,"rho":-0.010955390160694726,"breakevenPct":4.936378259641282},{"delta":0.7,"premium":4.569724770642201,"strike":20.045871559633028,"iv":1.0737816513761467,"gamma":0.07176146788990827,"theta":-0.027482568807339448,"vega":0.015820183486238534,"rho":-0.012684690149290448,"breakevenPct":4.527163547249694},{"delta":0.75,"premium":8.101611432768179,"strike":23.601611432768177,"iv":1.4321474838399655,"gamma":0.05084327856258652,"theta":-0.03299655118239064,"vega":0.01444466246408498,"rho":-0.016121317879018774,"breakevenPct":4.380012338062929}]},"raw":{"call":[{"delta":0.1,"premium":0.20874813018664945,"strike":23.372686476799625,"iv":0.8939427013625515,"gamma":0.04906136827633691,"theta":-0.014061677402110636,"vega":0.007870986864040811,"rho":0.001084545391687001,"breakevenPct":45.47461201101957},{"delta":0.15,"premium":0.533640095660887,"strike":30.461238450782986,"iv":1.7208419053944644,"gamma":0.03302938548141035,"theta":-0.03331802666997979,"vega":0.010506969093882022,"rho":0.0014816657008461084,"breakevenPct":91.20838091575493},{"delta":0.2,"premium":0.65,"strike":25.914648282716136,"iv":1.5514911860121445,"gamma":0.039778243725899214,"theta":-0.03452050997723585,"vega":0.012763914002081468,"rho":0.002027783218908322,"breakevenPct":63.878151034646116},{"delta":0.25,"premium":0.65,"strike":21.3373575127821,"iv":1.1258587246347938,"gamma":0.06339920330776219,"theta":-0.028372222141988136,"vega":0.014455106762917435,"rho":0.002654019307519439,"breakevenPct":35.640700263924096},{"delta":0.3,"premium":0.6884971711742522,"strike":19.4867043843433,"iv":0.92455341702923,"gamma":0.08415012634958717,"theta":-0.025237776657420795,"vega":0.015603520975445673,"rho":0.003251819239265171,"breakevenPct":24.46145314939885},{"delta":0.35,"premium":0.7549231688397663,"strike":18.601024415469784,"iv":0.8262373893560518,"gamma":0.1016761320450415,"theta":-0.023714350956108052,"vega":0.01645470323664618,"rho":0.003829821155415778,"breakevenPct":19.407449625598687},{"delta":0.4,"premium":0.8213491665052804,"strike":17.715344446596262,"iv":0.7279213616828735,"gamma":0.11920213774049586,"theta":-0.02219092525479531,"vega":0.017305885497846688,"rho":0.004407823071566386,"breakevenPct":14.353446101798522},{"delta":0.45,"premium":0.8912340299732977,"strike":16.927848755674233,"iv":0.6401656729439382,"gamma":0.13537694417069793,"theta":-0.020710680106955582,"vega":0.017985609526375727,"rho":0.00498406254532268,"breakevenPct":9.92648232971949},{"delta":0.5,"premium":0.9756448150474668,"strike":16.552689710900147,"iv":0.5967593935929557,"gamma":0.14587722729700653,"theta":-0.019411776870156536,"vega":0.017945274151411103,"rho":0.0055529004309524226,"breakevenPct":8.13284716809139},{"delta":0.55,"premium":1.0600556001216361,"strike":16.177530666126064,"iv":0.5533531142419732,"gamma":0.15637751042331519,"theta":-0.018112873633357493,"vega":0.017904938776446475,"rho":0.006121738316582166,"breakevenPct":6.339212006463286},{"delta":0.6,"premium":1.1308040856204493,"strike":15.897319714598503,"iv":0.5106298702894575,"gamma":0.1627501368474723,"theta":-0.016503230795232818,"vega":0.017233719301419752,"rho":0.006704306652748919,"breakevenPct":5.047031463411179},{"delta":0.65,"premium":1.1892796518097006,"strike":15.70240116063433,"iv":0.468520200814995,"gamma":0.16541486641549139,"theta":-0.014614448853744163,"vega":0.01599577314827843,"rho":0.0072992091286112094,"breakevenPct":4.2053103790501645},{"delta":0.7,"premium":1.247755217998952,"strike":15.50748260667016,"iv":0.42641053134053264,"gamma":0.16807959598351047,"theta":-0.01272566691225551,"vega":0.01475782699513711,"rho":0.007894111604473498,"breakevenPct":3.363589294689151},{"delta":0.75,"premium":1.3062307841882033,"strike":15.312564052705989,"iv":0.38430086186607015,"gamma":0.17074432555152955,"theta":-0.010836884970766854,"vega":0.01351988084199579,"rho":0.00848901408033579,"breakevenPct":2.5218682103281362},{"delta":0.8,"premium":1.3647063503774546,"strike":15.117645498741817,"iv":0.34219119239160767,"gamma":0.17340905511954863,"theta":-0.008948103029278199,"vega":0.012281934688854468,"rho":0.009083916556198078,"breakevenPct":1.6801471259671215},{"delta":0.85,"premium":1.5308776120128245,"strike":14.850425586271058,"iv":0.3150440007714093,"gamma":0.1575744084637215,"theta":-0.007148765601253662,"vega":0.010362877824021371,"rho":0.009607891984131893,"breakevenPct":1.056774819764836},{"delta":0.9,"premium":1.8610117681739495,"strike":14.473129407801201,"iv":0.31067665349039364,"gamma":0.11357511455790006,"theta":-0.005485604287476526,"vega":0.007406853944686245,"rho":0.01002388348540693,"breakevenPct":0.7658308203278702}],"put":[{"delta":0.15,"premium":0.7330792675585911,"strike":10.969512107030937,"iv":1.7282512340457947,"gamma":0.031975815667845825,"theta":-0.029992153346113586,"vega":0.010505108831959155,"rho":-0.002535695622987579,"breakevenPct":36.85112375402625},{"delta":0.2,"premium":0.7488555147656527,"strike":12.862661771878322,"iv":1.2453129520635633,"gamma":0.049957997673528126,"theta":-0.026762833360570067,"vega":0.012745528585553534,"rho":-0.003205238126700754,"breakevenPct":25.26954807456713},{"delta":0.25,"premium":0.8204388126188911,"strike":13.939184168251881,"iv":1.0354415967706667,"gamma":0.06741206374277942,"theta":-0.025315697293371676,"vega":0.014484382955309285,"rho":-0.0039187712481290535,"breakevenPct":19.070047158340596},{"delta":0.3,"premium":0.9367672093858859,"strike":14.638669767919348,"iv":0.9380803985486972,"gamma":0.0815104855875737,"theta":-0.024789056820596882,"vega":0.01577631398871859,"rho":-0.004665359301241798,"breakevenPct":15.47253202632041},{"delta":0.35,"premium":1.0765549008921134,"strike":15.211185933495486,"iv":0.8706176755953438,"gamma":0.09236962081958244,"theta":-0.024172771804304206,"vega":0.016623764520337418,"rho":-0.00542675102228763,"breakevenPct":12.803016455253724},{"delta":0.4,"premium":1.2400559344543642,"strike":15.662223267460316,"iv":0.8304972329338853,"gamma":0.09979029131388845,"theta":-0.023397993235392402,"vega":0.016995987283742003,"rho":-0.006202806821022498,"breakevenPct":11.029195971585747},{"delta":0.45,"premium":1.403556968016615,"strike":16.113260601425146,"iv":0.790376790272427,"gamma":0.10721096180819442,"theta":-0.022623214666480602,"vega":0.017368210047146587,"rho":-0.006978862619757366,"breakevenPct":9.255375487917771},{"delta":0.5,"premium":1.5670580015788658,"strike":16.564297935389973,"iv":0.7502563476109687,"gamma":0.11463163230250042,"theta":-0.0218484360975688,"vega":0.017740432810551172,"rho":-0.007754918418492233,"breakevenPct":7.481555004249796},{"delta":0.55,"premium":1.7475609756097565,"strike":17.024390243902438,"iv":0.7150341463414636,"gamma":0.12120731707317073,"theta":-0.02118048780487805,"vega":0.018082926829268292,"rho":-0.008544019261084671,"breakevenPct":5.75675960337642},{"delta":0.6,"premium":2.411119081779053,"strike":17.741750358680058,"iv":0.8189796269727403,"gamma":0.10377546628407461,"theta":-0.02354777618364419,"vega":0.017580774748923958,"rho":-0.009703752820336295,"breakevenPct":5.424853319549641},{"delta":0.65,"premium":3.1883177570093464,"strike":18.598130841121495,"iv":0.9150766355140187,"gamma":0.08876728971962616,"theta":-0.025117757009345796,"vega":0.016861682242990655,"rho":-0.010955390160694726,"breakevenPct":4.936378259641282},{"delta":0.7,"premium":4.569724770642201,"strike":20.045871559633028,"iv":1.0737816513761467,"gamma":0.07176146788990827,"theta":-0.027482568807339448,"vega":0.015820183486238534,"rho":-0.012684690149290448,"breakevenPct":4.527163547249694},{"delta":0.75,"premium":8.101611432768179,"strike":23.601611432768177,"iv":1.4321474838399655,"gamma":0.05084327856258652,"theta":-0.03299655118239064,"vega":0.01444466246408498,"rho":-0.016121317879018774,"breakevenPct":4.380012338062929}]}},"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"}}