{"symbol":"MRAL","url":"https://intraalpha.com/companies/MRAL","capturedAt":"2026-10-23T04:43:36.380Z","state":"ready","quote":{"symbol":"MRAL","last_price":14.22,"prev_close":16.37,"regular_close":14.11,"change":-2.15,"change_pct":-13.1338,"regular_change":-2.26,"regular_change_pct":-13.8057,"extended_change":0.11,"extended_change_pct":0.7796,"bid":13.64,"ask":15,"bid_size":300,"ask_size":100,"volume":133299,"vwap":14.604402,"open":14.86,"high":16,"low":13.64,"close":14.11,"trade_count":1139,"last_trade_at":"2026-10-22T22:57:33.931408351Z","last_quote_at":"2026-10-22T23:59:59.153010001Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:43:21.203800063-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":40000000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2025-03-06","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:43:35.935199+00:00"},"optionObservedAt":"2026-10-22T19:55:10.530Z","bars":[{"c":19.09,"h":19.09,"l":19.09,"n":1,"o":19.09,"t":"2026-10-16T08:00:00Z","v":130,"vw":19.09},{"c":19.17,"h":19.17,"l":19.17,"n":3,"o":19.17,"t":"2026-10-16T11:00:00Z","v":779,"vw":19.17},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-16T11:40:00Z","v":153,"vw":19},{"c":18.83,"h":18.83,"l":18.77,"n":5,"o":18.77,"t":"2026-10-16T11:45:00Z","v":600,"vw":18.794},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-16T12:30:00Z","v":100,"vw":18.5},{"c":18.5,"h":18.5,"l":18.5,"n":11,"o":18.5,"t":"2026-10-16T13:20:00Z","v":1000,"vw":18.5},{"c":18,"h":18,"l":18,"n":30,"o":18,"t":"2026-10-16T13:25:00Z","v":2040,"vw":18},{"c":17.1512,"h":18.15,"l":17.1512,"n":45,"o":18.15,"t":"2026-10-16T13:30:00Z","v":4704,"vw":17.624548},{"c":17.76,"h":17.91,"l":17.465,"n":21,"o":17.465,"t":"2026-10-16T13:35:00Z","v":2313,"vw":17.702835},{"c":17.9001,"h":17.95,"l":17.6,"n":24,"o":17.75,"t":"2026-10-16T13:40:00Z","v":2079,"vw":17.847912},{"c":17.8195,"h":17.8195,"l":17.7789,"n":16,"o":17.7789,"t":"2026-10-16T13:45:00Z","v":462,"vw":17.790814},{"c":17.75,"h":17.82,"l":17.75,"n":4,"o":17.82,"t":"2026-10-16T13:50:00Z","v":546,"vw":17.764141},{"c":18.2,"h":18.2,"l":18.2,"n":4,"o":18.2,"t":"2026-10-16T13:55:00Z","v":700,"vw":18.2},{"c":18.135,"h":18.47,"l":18.04,"n":16,"o":18.2997,"t":"2026-10-16T14:00:00Z","v":1320,"vw":18.328596},{"c":18.19,"h":18.19,"l":18.19,"n":5,"o":18.19,"t":"2026-10-16T14:05:00Z","v":383,"vw":18.19},{"c":18.41,"h":18.49,"l":18.36,"n":43,"o":18.36,"t":"2026-10-16T14:15:00Z","v":11297,"vw":18.415953},{"c":18.58,"h":18.58,"l":18.56,"n":5,"o":18.56,"t":"2026-10-16T14:20:00Z","v":501,"vw":18.566865},{"c":18.595,"h":18.595,"l":18.595,"n":2,"o":18.595,"t":"2026-10-16T14:25:00Z","v":950,"vw":18.595},{"c":18.4685,"h":18.51,"l":18.4685,"n":3,"o":18.51,"t":"2026-10-16T14:30:00Z","v":484,"vw":18.490876},{"c":18.41,"h":18.48,"l":18.41,"n":13,"o":18.48,"t":"2026-10-16T14:35:00Z","v":1385,"vw":18.439174},{"c":18.645,"h":18.91,"l":18.37,"n":133,"o":18.425,"t":"2026-10-16T14:40:00Z","v":14429,"vw":18.610273},{"c":18.24,"h":18.375,"l":18.24,"n":9,"o":18.375,"t":"2026-10-16T14:45:00Z","v":1617,"vw":18.251189},{"c":17.8299,"h":18.18,"l":17.8299,"n":16,"o":18.18,"t":"2026-10-16T14:50:00Z","v":951,"vw":18.023738},{"c":17.8,"h":17.9383,"l":17.8,"n":40,"o":17.83,"t":"2026-10-16T14:55:00Z","v":5419,"vw":17.858528},{"c":17.69,"h":17.75,"l":17.645,"n":16,"o":17.75,"t":"2026-10-16T15:00:00Z","v":951,"vw":17.724629},{"c":17.4,"h":17.5,"l":17.4,"n":65,"o":17.5,"t":"2026-10-16T15:05:00Z","v":3991,"vw":17.438896},{"c":17.4599,"h":17.4599,"l":17.21,"n":10,"o":17.3199,"t":"2026-10-16T15:10:00Z","v":1847,"vw":17.287108},{"c":17.483,"h":17.64,"l":17.483,"n":22,"o":17.51,"t":"2026-10-16T15:15:00Z","v":1118,"vw":17.529889},{"c":17.28,"h":17.33,"l":17.28,"n":5,"o":17.33,"t":"2026-10-16T15:20:00Z","v":407,"vw":17.311726},{"c":17.42,"h":17.42,"l":17.42,"n":2,"o":17.42,"t":"2026-10-16T15:25:00Z","v":486,"vw":17.42},{"c":17.46,"h":17.46,"l":17.46,"n":7,"o":17.46,"t":"2026-10-16T15:30:00Z","v":923,"vw":17.46},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-16T15:40:00Z","v":100,"vw":17.4},{"c":17.1,"h":17.2,"l":17.1,"n":10,"o":17.2,"t":"2026-10-16T15:50:00Z","v":1419,"vw":17.163181},{"c":16.9,"h":17.1,"l":16.9,"n":30,"o":17.09,"t":"2026-10-16T15:55:00Z","v":2982,"vw":17.026494},{"c":16.8473,"h":16.9,"l":16.8473,"n":5,"o":16.9,"t":"2026-10-16T16:00:00Z","v":314,"vw":16.87795},{"c":16.91,"h":16.91,"l":16.85,"n":9,"o":16.85,"t":"2026-10-16T16:10:00Z","v":2292,"vw":16.907135},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-16T16:15:00Z","v":100,"vw":17.1},{"c":17.1,"h":17.1084,"l":17.1,"n":4,"o":17.1084,"t":"2026-10-16T16:35:00Z","v":906,"vw":17.103834},{"c":16.99,"h":17.1,"l":16.99,"n":8,"o":17.1,"t":"2026-10-16T16:40:00Z","v":1168,"vw":17.023323},{"c":16.88,"h":16.9,"l":16.86,"n":16,"o":16.9,"t":"2026-10-16T16:45:00Z","v":1443,"vw":16.895},{"c":16.77,"h":16.8699,"l":16.77,"n":27,"o":16.8699,"t":"2026-10-16T16:55:00Z","v":3134,"vw":16.837091},{"c":16.5717,"h":16.775,"l":16.55,"n":25,"o":16.775,"t":"2026-10-16T17:00:00Z","v":2305,"vw":16.606355},{"c":16.54,"h":16.54,"l":16.3737,"n":36,"o":16.5,"t":"2026-10-16T17:05:00Z","v":24002,"vw":16.437724},{"c":16.45,"h":16.5,"l":16.45,"n":5,"o":16.49,"t":"2026-10-16T17:10:00Z","v":1200,"vw":16.495},{"c":16.115,"h":16.41,"l":16.1,"n":54,"o":16.41,"t":"2026-10-16T17:15:00Z","v":3913,"vw":16.258274},{"c":16.1299,"h":16.15,"l":16.05,"n":39,"o":16.12,"t":"2026-10-16T17:20:00Z","v":2742,"vw":16.112829},{"c":16.17,"h":16.17,"l":16.17,"n":1,"o":16.17,"t":"2026-10-16T17:25:00Z","v":100,"vw":16.17},{"c":16.27,"h":16.27,"l":16.2,"n":17,"o":16.26,"t":"2026-10-16T17:30:00Z","v":2220,"vw":16.259664},{"c":16.22,"h":16.23,"l":16.15,"n":30,"o":16.17,"t":"2026-10-16T17:35:00Z","v":5431,"vw":16.201148},{"c":16.36,"h":16.41,"l":16.21,"n":13,"o":16.21,"t":"2026-10-16T17:40:00Z","v":1615,"vw":16.35007},{"c":16.255,"h":16.4,"l":16.255,"n":13,"o":16.4,"t":"2026-10-16T17:45:00Z","v":5626,"vw":16.286851},{"c":16.2,"h":16.32,"l":16.2,"n":17,"o":16.32,"t":"2026-10-16T17:50:00Z","v":640,"vw":16.237077},{"c":16.032,"h":16.18,"l":16.032,"n":22,"o":16.17,"t":"2026-10-16T17:55:00Z","v":1533,"vw":16.101467},{"c":15.94,"h":16,"l":15.94,"n":42,"o":16,"t":"2026-10-16T18:00:00Z","v":2484,"vw":15.974769},{"c":16.07,"h":16.07,"l":15.945,"n":12,"o":15.945,"t":"2026-10-16T18:05:00Z","v":346,"vw":15.986667},{"c":16.03,"h":16.13,"l":16.03,"n":20,"o":16.13,"t":"2026-10-16T18:10:00Z","v":1922,"vw":16.075608},{"c":15.58,"h":15.805,"l":15.57,"n":43,"o":15.8,"t":"2026-10-16T18:20:00Z","v":3232,"vw":15.782921},{"c":15.53,"h":15.57,"l":15.495,"n":13,"o":15.57,"t":"2026-10-16T18:25:00Z","v":2466,"vw":15.537305},{"c":15.55,"h":15.55,"l":15.54,"n":5,"o":15.54,"t":"2026-10-16T18:30:00Z","v":284,"vw":15.545},{"c":15.52,"h":15.56,"l":15.52,"n":19,"o":15.56,"t":"2026-10-16T18:35:00Z","v":1819,"vw":15.557626},{"c":15.45,"h":15.5,"l":15.45,"n":31,"o":15.5,"t":"2026-10-16T18:40:00Z","v":1206,"vw":15.487889},{"c":15.21,"h":15.41,"l":15.0201,"n":45,"o":15.41,"t":"2026-10-16T18:45:00Z","v":3830,"vw":15.246515},{"c":15.08,"h":15.26,"l":15.08,"n":46,"o":15.25,"t":"2026-10-16T18:50:00Z","v":10371,"vw":15.134304},{"c":15.075,"h":15.1002,"l":15.05,"n":21,"o":15.07,"t":"2026-10-16T18:55:00Z","v":2261,"vw":15.074491},{"c":15.02,"h":15.075,"l":15,"n":39,"o":15.075,"t":"2026-10-16T19:05:00Z","v":3365,"vw":15.010129},{"c":15.35,"h":15.35,"l":15.2,"n":46,"o":15.2,"t":"2026-10-16T19:10:00Z","v":4733,"vw":15.308706},{"c":15.4,"h":15.55,"l":15.31,"n":40,"o":15.35,"t":"2026-10-16T19:15:00Z","v":4403,"vw":15.371438},{"c":15.5,"h":15.5,"l":15.469,"n":16,"o":15.49,"t":"2026-10-16T19:20:00Z","v":5057,"vw":15.485503},{"c":15.49,"h":15.49,"l":15.49,"n":7,"o":15.49,"t":"2026-10-16T19:25:00Z","v":679,"vw":15.49},{"c":15.08,"h":15.3631,"l":15.08,"n":43,"o":15.3631,"t":"2026-10-16T19:30:00Z","v":12729,"vw":15.217667},{"c":14.94,"h":15.03,"l":14.94,"n":15,"o":15.03,"t":"2026-10-16T19:35:00Z","v":1028,"vw":14.991762},{"c":15.04,"h":15.081,"l":14.941,"n":68,"o":15.081,"t":"2026-10-16T19:40:00Z","v":19078,"vw":15.031815},{"c":15.09,"h":15.09,"l":15.025,"n":11,"o":15.025,"t":"2026-10-16T19:45:00Z","v":1007,"vw":15.057262},{"c":15.375,"h":15.375,"l":15.21,"n":7,"o":15.21,"t":"2026-10-16T19:50:00Z","v":1606,"vw":15.220618},{"c":15.4773,"h":15.525,"l":15.35,"n":52,"o":15.35,"t":"2026-10-16T19:55:00Z","v":9813,"vw":15.475001},{"c":15.45,"h":15.45,"l":15.45,"n":6,"o":15.45,"t":"2026-10-16T20:00:00Z","v":453,"vw":15.45},{"c":15.59,"h":15.78,"l":15.59,"n":19,"o":15.73,"t":"2026-10-16T20:50:00Z","v":3151,"vw":15.720677},{"c":15.73,"h":15.73,"l":15.73,"n":3,"o":15.73,"t":"2026-10-16T20:55:00Z","v":197,"vw":15.73},{"c":15.6,"h":15.6501,"l":15.6,"n":4,"o":15.6501,"t":"2026-10-16T21:15:00Z","v":600,"vw":15.625034},{"c":15.6,"h":15.6,"l":15.6,"n":4,"o":15.6,"t":"2026-10-16T21:20:00Z","v":510,"vw":15.6},{"c":15.87,"h":15.87,"l":15.72,"n":14,"o":15.83,"t":"2026-10-16T21:40:00Z","v":1603,"vw":15.843862},{"c":15.78,"h":15.78,"l":15.6,"n":7,"o":15.6,"t":"2026-10-16T22:00:00Z","v":1286,"vw":15.694654},{"c":15.78,"h":15.78,"l":15.78,"n":1,"o":15.78,"t":"2026-10-16T22:05:00Z","v":250,"vw":15.78},{"c":15.78,"h":15.78,"l":15.78,"n":2,"o":15.78,"t":"2026-10-16T22:10:00Z","v":170,"vw":15.78},{"c":15.77,"h":15.77,"l":15.77,"n":1,"o":15.77,"t":"2026-10-16T22:15:00Z","v":130,"vw":15.77},{"c":15.5,"h":15.5,"l":15.5,"n":3,"o":15.5,"t":"2026-10-16T22:40:00Z","v":170,"vw":15.5},{"c":15.64,"h":15.64,"l":15.64,"n":1,"o":15.64,"t":"2026-10-16T22:55:00Z","v":450,"vw":15.64},{"c":15.5,"h":15.5,"l":15.5,"n":4,"o":15.5,"t":"2026-10-16T23:45:00Z","v":1293,"vw":15.5},{"c":16.15,"h":16.16,"l":16.15,"n":10,"o":16.16,"t":"2026-10-19T08:00:00Z","v":929,"vw":16.153774},{"c":16.29,"h":16.29,"l":16.24,"n":5,"o":16.24,"t":"2026-10-19T08:05:00Z","v":333,"vw":16.265},{"c":16.49,"h":16.49,"l":16.49,"n":2,"o":16.49,"t":"2026-10-19T08:35:00Z","v":300,"vw":16.49},{"c":16.05,"h":16.05,"l":16.05,"n":4,"o":16.05,"t":"2026-10-19T10:35:00Z","v":430,"vw":16.05},{"c":16.05,"h":16.14,"l":16.05,"n":7,"o":16.14,"t":"2026-10-19T11:00:00Z","v":3307,"vw":16.096487},{"c":16.12,"h":16.12,"l":16.12,"n":1,"o":16.12,"t":"2026-10-19T11:30:00Z","v":100,"vw":16.12},{"c":16.28,"h":16.28,"l":16.28,"n":16,"o":16.28,"t":"2026-10-19T11:35:00Z","v":351,"vw":16.28},{"c":16.44,"h":16.44,"l":16.44,"n":1,"o":16.44,"t":"2026-10-19T11:40:00Z","v":152,"vw":16.44},{"c":16.75,"h":16.75,"l":16.75,"n":3,"o":16.75,"t":"2026-10-19T11:45:00Z","v":500,"vw":16.75},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-19T12:05:00Z","v":100,"vw":16.6},{"c":16.89,"h":16.89,"l":16.89,"n":1,"o":16.89,"t":"2026-10-19T12:20:00Z","v":473,"vw":16.89},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-10-19T12:30:00Z","v":150,"vw":16.98},{"c":17,"h":17,"l":17,"n":12,"o":17,"t":"2026-10-19T12:40:00Z","v":420,"vw":17},{"c":16.93,"h":16.93,"l":16.93,"n":3,"o":16.93,"t":"2026-10-19T12:50:00Z","v":1000,"vw":16.93},{"c":17,"h":17,"l":16.99,"n":9,"o":16.99,"t":"2026-10-19T13:05:00Z","v":1638,"vw":16.996667},{"c":17,"h":17,"l":17,"n":11,"o":17,"t":"2026-10-19T13:15:00Z","v":584,"vw":17},{"c":17.0757,"h":17.0757,"l":16.99,"n":2,"o":16.99,"t":"2026-10-19T13:20:00Z","v":900,"vw":17.037611},{"c":16.2199,"h":17,"l":16.185,"n":131,"o":16.91,"t":"2026-10-19T13:30:00Z","v":13151,"vw":16.673326},{"c":15.875,"h":16.03,"l":15.7001,"n":98,"o":16,"t":"2026-10-19T13:35:00Z","v":39495,"vw":15.818345},{"c":16.205,"h":16.37,"l":15.8083,"n":59,"o":15.8083,"t":"2026-10-19T13:40:00Z","v":10296,"vw":16.164521},{"c":16.3,"h":16.419,"l":16.17,"n":67,"o":16.17,"t":"2026-10-19T13:45:00Z","v":14937,"vw":16.326779},{"c":15.8899,"h":16.3,"l":15.87,"n":72,"o":16.185,"t":"2026-10-19T13:50:00Z","v":12001,"vw":16.044616},{"c":15.77,"h":15.9299,"l":15.77,"n":53,"o":15.77,"t":"2026-10-19T13:55:00Z","v":4911,"vw":15.853693},{"c":15.51,"h":15.67,"l":15.51,"n":31,"o":15.67,"t":"2026-10-19T14:00:00Z","v":3809,"vw":15.574192},{"c":15.51,"h":15.64,"l":15.5,"n":76,"o":15.555,"t":"2026-10-19T14:05:00Z","v":12711,"vw":15.567403},{"c":15.84,"h":15.84,"l":15.5064,"n":43,"o":15.56,"t":"2026-10-19T14:10:00Z","v":4999,"vw":15.579242},{"c":16.0138,"h":16.0138,"l":15.795,"n":26,"o":15.795,"t":"2026-10-19T14:15:00Z","v":4179,"vw":15.893655},{"c":15.93,"h":15.969,"l":15.835,"n":23,"o":15.92,"t":"2026-10-19T14:20:00Z","v":1811,"vw":15.916925},{"c":15.86,"h":15.93,"l":15.86,"n":5,"o":15.93,"t":"2026-10-19T14:25:00Z","v":560,"vw":15.905356},{"c":15.7,"h":15.75,"l":15.7,"n":22,"o":15.75,"t":"2026-10-19T14:35:00Z","v":5680,"vw":15.748948},{"c":16.095,"h":16.095,"l":15.93,"n":11,"o":15.93,"t":"2026-10-19T14:40:00Z","v":1659,"vw":16.066078},{"c":16.37,"h":16.435,"l":16.25,"n":27,"o":16.25,"t":"2026-10-19T14:45:00Z","v":6916,"vw":16.417886},{"c":16.1962,"h":16.1962,"l":16.1299,"n":8,"o":16.1299,"t":"2026-10-19T14:50:00Z","v":2284,"vw":16.161268},{"c":16.1,"h":16.1,"l":16.1,"n":4,"o":16.1,"t":"2026-10-19T14:55:00Z","v":141,"vw":16.1},{"c":16.1,"h":16.1,"l":16.01,"n":75,"o":16.1,"t":"2026-10-19T15:00:00Z","v":14120,"vw":16.087598},{"c":16.15,"h":16.15,"l":16.1,"n":33,"o":16.1,"t":"2026-10-19T15:05:00Z","v":22680,"vw":16.103282},{"c":16.27,"h":16.27,"l":16.03,"n":9,"o":16.03,"t":"2026-10-19T15:15:00Z","v":865,"vw":16.124656},{"c":16.205,"h":16.205,"l":16.205,"n":1,"o":16.205,"t":"2026-10-19T15:20:00Z","v":100,"vw":16.205},{"c":16.24,"h":16.34,"l":16.18,"n":39,"o":16.18,"t":"2026-10-19T15:25:00Z","v":8161,"vw":16.230605},{"c":16.165,"h":16.26,"l":16.155,"n":9,"o":16.26,"t":"2026-10-19T15:30:00Z","v":13415,"vw":16.183665},{"c":16.165,"h":16.165,"l":16.165,"n":16,"o":16.165,"t":"2026-10-19T15:35:00Z","v":4139,"vw":16.165},{"c":16.18,"h":16.18,"l":16.0901,"n":14,"o":16.16,"t":"2026-10-19T15:45:00Z","v":4372,"vw":16.168759},{"c":16.09,"h":16.095,"l":16.09,"n":6,"o":16.09,"t":"2026-10-19T15:50:00Z","v":731,"vw":16.090901},{"c":15.97,"h":16.05,"l":15.95,"n":56,"o":16.03,"t":"2026-10-19T15:55:00Z","v":4940,"vw":15.999724},{"c":15.83,"h":15.925,"l":15.83,"n":22,"o":15.92,"t":"2026-10-19T16:00:00Z","v":1086,"vw":15.866875},{"c":15.85,"h":15.889,"l":15.79,"n":13,"o":15.79,"t":"2026-10-19T16:10:00Z","v":12282,"vw":15.819026},{"c":15.76,"h":15.8899,"l":15.76,"n":11,"o":15.8899,"t":"2026-10-19T16:15:00Z","v":2003,"vw":15.858419},{"c":15.6859,"h":15.72,"l":15.67,"n":12,"o":15.72,"t":"2026-10-19T16:20:00Z","v":4407,"vw":15.701689},{"c":15.55,"h":15.6,"l":15.55,"n":13,"o":15.6,"t":"2026-10-19T16:25:00Z","v":4687,"vw":15.573292},{"c":15.485,"h":15.5,"l":15.485,"n":15,"o":15.49,"t":"2026-10-19T16:30:00Z","v":2097,"vw":15.49055},{"c":15.47,"h":15.499,"l":15.4325,"n":21,"o":15.499,"t":"2026-10-19T16:35:00Z","v":3861,"vw":15.484536},{"c":15.47,"h":15.47,"l":15.45,"n":17,"o":15.47,"t":"2026-10-19T16:40:00Z","v":4805,"vw":15.464882},{"c":15.2601,"h":15.35,"l":15.2601,"n":70,"o":15.33,"t":"2026-10-19T16:45:00Z","v":3780,"vw":15.300913},{"c":15.3592,"h":15.3592,"l":15.3592,"n":6,"o":15.3592,"t":"2026-10-19T16:50:00Z","v":1077,"vw":15.3592},{"c":15.2201,"h":15.29,"l":15.2201,"n":108,"o":15.255,"t":"2026-10-19T16:55:00Z","v":41633,"vw":15.277328},{"c":15.229,"h":15.255,"l":15.1,"n":33,"o":15.255,"t":"2026-10-19T17:00:00Z","v":5548,"vw":15.177463},{"c":15.14,"h":15.2,"l":15.14,"n":11,"o":15.2,"t":"2026-10-19T17:05:00Z","v":1013,"vw":15.19},{"c":15.1,"h":15.14,"l":15.1,"n":11,"o":15.1,"t":"2026-10-19T17:10:00Z","v":626,"vw":15.122945},{"c":15.1,"h":15.19,"l":15.1,"n":20,"o":15.15,"t":"2026-10-19T17:15:00Z","v":3186,"vw":15.136789},{"c":15.103,"h":15.14,"l":15.07,"n":21,"o":15.109,"t":"2026-10-19T17:20:00Z","v":5636,"vw":15.108021},{"c":15.12,"h":15.15,"l":15.11,"n":12,"o":15.11,"t":"2026-10-19T17:25:00Z","v":948,"vw":15.131098},{"c":15,"h":15.07,"l":15,"n":10,"o":15.06,"t":"2026-10-19T17:35:00Z","v":1367,"vw":15.04912},{"c":15.07,"h":15.07,"l":15.07,"n":5,"o":15.07,"t":"2026-10-19T17:40:00Z","v":899,"vw":15.07},{"c":14.82,"h":15,"l":14.8,"n":59,"o":15,"t":"2026-10-19T17:45:00Z","v":6082,"vw":14.90616},{"c":14.86,"h":14.86,"l":14.82,"n":5,"o":14.82,"t":"2026-10-19T17:50:00Z","v":523,"vw":14.852172},{"c":14.905,"h":14.905,"l":14.905,"n":2,"o":14.905,"t":"2026-10-19T17:55:00Z","v":450,"vw":14.905},{"c":14.9599,"h":14.9599,"l":14.9599,"n":1,"o":14.9599,"t":"2026-10-19T18:00:00Z","v":100,"vw":14.9599},{"c":14.94,"h":14.94,"l":14.87,"n":17,"o":14.9199,"t":"2026-10-19T18:05:00Z","v":2397,"vw":14.908438},{"c":14.855,"h":14.93,"l":14.8401,"n":9,"o":14.93,"t":"2026-10-19T18:10:00Z","v":604,"vw":14.880668},{"c":14.88,"h":14.9,"l":14.85,"n":8,"o":14.9,"t":"2026-10-19T18:15:00Z","v":690,"vw":14.875511},{"c":14.695,"h":14.8,"l":14.695,"n":24,"o":14.8,"t":"2026-10-19T18:20:00Z","v":4092,"vw":14.757597},{"c":14.63,"h":14.63,"l":14.58,"n":6,"o":14.58,"t":"2026-10-19T18:25:00Z","v":1254,"vw":14.615683},{"c":14.67,"h":14.67,"l":14.66,"n":14,"o":14.66,"t":"2026-10-19T18:30:00Z","v":810,"vw":14.66458},{"c":14.66,"h":14.66,"l":14.66,"n":6,"o":14.66,"t":"2026-10-19T18:35:00Z","v":805,"vw":14.66},{"c":14.86,"h":14.86,"l":14.86,"n":8,"o":14.86,"t":"2026-10-19T18:40:00Z","v":330,"vw":14.86},{"c":14.9788,"h":14.9788,"l":14.895,"n":3,"o":14.895,"t":"2026-10-19T18:45:00Z","v":600,"vw":14.9369},{"c":14.9,"h":15.02,"l":14.9,"n":7,"o":15.02,"t":"2026-10-19T18:55:00Z","v":1802,"vw":14.953443},{"c":14.95,"h":14.95,"l":14.95,"n":1,"o":14.95,"t":"2026-10-19T19:00:00Z","v":135,"vw":14.95},{"c":14.85,"h":14.85,"l":14.85,"n":6,"o":14.85,"t":"2026-10-19T19:05:00Z","v":801,"vw":14.85},{"c":14.86,"h":14.86,"l":14.86,"n":1,"o":14.86,"t":"2026-10-19T19:15:00Z","v":100,"vw":14.86},{"c":15.43,"h":15.43,"l":15.02,"n":37,"o":15.02,"t":"2026-10-19T19:20:00Z","v":5233,"vw":15.144958},{"c":15.1481,"h":15.1481,"l":15.12,"n":5,"o":15.12,"t":"2026-10-19T19:30:00Z","v":405,"vw":15.12706},{"c":15.22,"h":15.22,"l":15.07,"n":8,"o":15.11,"t":"2026-10-19T19:35:00Z","v":1350,"vw":15.135556},{"c":15.1938,"h":15.28,"l":15.1362,"n":19,"o":15.1362,"t":"2026-10-19T19:40:00Z","v":1196,"vw":15.212808},{"c":14.98,"h":14.98,"l":14.98,"n":11,"o":14.98,"t":"2026-10-19T19:50:00Z","v":800,"vw":14.98},{"c":14.78,"h":14.86,"l":14.7001,"n":41,"o":14.86,"t":"2026-10-19T19:55:00Z","v":4380,"vw":14.736532},{"c":15.12,"h":15.14,"l":14.71,"n":6,"o":14.71,"t":"2026-10-19T20:00:00Z","v":1350,"vw":14.78},{"c":15.22,"h":15.22,"l":15.22,"n":2,"o":15.22,"t":"2026-10-19T21:50:00Z","v":425,"vw":15.22},{"c":14.97,"h":14.97,"l":14.97,"n":3,"o":14.97,"t":"2026-10-19T23:30:00Z","v":502,"vw":14.97},{"c":14.6,"h":14.6,"l":14.5,"n":11,"o":14.52,"t":"2026-10-20T08:00:00Z","v":1349,"vw":14.585},{"c":14.45,"h":14.45,"l":14.45,"n":4,"o":14.45,"t":"2026-10-20T08:25:00Z","v":160,"vw":14.45},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-20T09:50:00Z","v":100,"vw":14.1},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-10-20T10:00:00Z","v":100,"vw":14.33},{"c":14.1,"h":14.1,"l":14.1,"n":3,"o":14.1,"t":"2026-10-20T10:50:00Z","v":216,"vw":14.1},{"c":13.9,"h":13.97,"l":13.841,"n":32,"o":13.97,"t":"2026-10-20T11:15:00Z","v":15451,"vw":13.894989},{"c":13.77,"h":13.77,"l":13.77,"n":11,"o":13.77,"t":"2026-10-20T11:30:00Z","v":162,"vw":13.77},{"c":13.9,"h":13.9,"l":13.75,"n":8,"o":13.75,"t":"2026-10-20T12:10:00Z","v":368,"vw":13.831402},{"c":13.92,"h":13.92,"l":13.92,"n":4,"o":13.92,"t":"2026-10-20T12:20:00Z","v":200,"vw":13.92},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-20T12:25:00Z","v":200,"vw":13.95},{"c":14.08,"h":14.08,"l":14.08,"n":1,"o":14.08,"t":"2026-10-20T13:15:00Z","v":2000,"vw":14.08},{"c":13.9117,"h":14.28,"l":13.85,"n":56,"o":14.28,"t":"2026-10-20T13:30:00Z","v":19849,"vw":14.070693},{"c":14.19,"h":14.32,"l":14.02,"n":24,"o":14.02,"t":"2026-10-20T13:35:00Z","v":2092,"vw":14.250659},{"c":14.0733,"h":14.08,"l":14.07,"n":11,"o":14.08,"t":"2026-10-20T13:40:00Z","v":2096,"vw":14.074146},{"c":14.1299,"h":14.1299,"l":13.8,"n":59,"o":13.8,"t":"2026-10-20T13:45:00Z","v":36875,"vw":13.999743},{"c":13.9655,"h":14.1196,"l":13.9655,"n":11,"o":14.1196,"t":"2026-10-20T13:50:00Z","v":688,"vw":13.991183},{"c":14.365,"h":14.38,"l":14.19,"n":16,"o":14.29,"t":"2026-10-20T13:55:00Z","v":5244,"vw":14.350515},{"c":14.6,"h":14.61,"l":14.33,"n":31,"o":14.41,"t":"2026-10-20T14:00:00Z","v":17923,"vw":14.424721},{"c":14.9,"h":15,"l":14.9,"n":19,"o":14.9,"t":"2026-10-20T14:05:00Z","v":1717,"vw":14.942695},{"c":15.25,"h":15.25,"l":14.965,"n":28,"o":14.965,"t":"2026-10-20T14:10:00Z","v":12661,"vw":15.110404},{"c":15.22,"h":15.3,"l":15.22,"n":4,"o":15.3,"t":"2026-10-20T14:15:00Z","v":2250,"vw":15.294577},{"c":15.68,"h":15.68,"l":15.53,"n":16,"o":15.605,"t":"2026-10-20T14:20:00Z","v":1810,"vw":15.640883},{"c":15.91,"h":15.98,"l":15.73,"n":17,"o":15.73,"t":"2026-10-20T14:25:00Z","v":1040,"vw":15.88184},{"c":15.9,"h":16.1,"l":15.8372,"n":16,"o":16.1,"t":"2026-10-20T14:30:00Z","v":1413,"vw":16.041275},{"c":16.3,"h":16.32,"l":16,"n":50,"o":16,"t":"2026-10-20T14:35:00Z","v":12866,"vw":16.167734},{"c":16.47,"h":16.51,"l":16.41,"n":25,"o":16.41,"t":"2026-10-20T14:40:00Z","v":3191,"vw":16.472513},{"c":16.2,"h":16.49,"l":16.2,"n":24,"o":16.47,"t":"2026-10-20T14:45:00Z","v":2498,"vw":16.30603},{"c":16.25,"h":16.25,"l":16.14,"n":9,"o":16.14,"t":"2026-10-20T14:50:00Z","v":1253,"vw":16.235902},{"c":16.34,"h":16.5141,"l":16.34,"n":8,"o":16.49,"t":"2026-10-20T14:55:00Z","v":1789,"vw":16.502909},{"c":16.2,"h":16.3636,"l":16.2,"n":9,"o":16.34,"t":"2026-10-20T15:00:00Z","v":1539,"vw":16.239221},{"c":16.067,"h":16.17,"l":16.067,"n":24,"o":16.17,"t":"2026-10-20T15:05:00Z","v":6319,"vw":16.134643},{"c":15.78,"h":15.93,"l":15.66,"n":31,"o":15.93,"t":"2026-10-20T15:10:00Z","v":5231,"vw":15.789329},{"c":16.06,"h":16.06,"l":15.8001,"n":9,"o":15.8001,"t":"2026-10-20T15:15:00Z","v":862,"vw":15.969524},{"c":15.7,"h":15.73,"l":15.7,"n":8,"o":15.73,"t":"2026-10-20T15:20:00Z","v":1106,"vw":15.727273},{"c":15.78,"h":15.85,"l":15.78,"n":3,"o":15.85,"t":"2026-10-20T15:25:00Z","v":1117,"vw":15.842724},{"c":15.787,"h":15.787,"l":15.787,"n":1,"o":15.787,"t":"2026-10-20T15:30:00Z","v":250,"vw":15.787},{"c":15.88,"h":15.88,"l":15.88,"n":4,"o":15.88,"t":"2026-10-20T15:55:00Z","v":204,"vw":15.88},{"c":15.9172,"h":15.9172,"l":15.9172,"n":2,"o":15.9172,"t":"2026-10-20T16:05:00Z","v":101,"vw":15.9172},{"c":15.77,"h":15.77,"l":15.77,"n":1,"o":15.77,"t":"2026-10-20T16:20:00Z","v":100,"vw":15.77},{"c":15.98,"h":15.98,"l":15.93,"n":8,"o":15.93,"t":"2026-10-20T16:30:00Z","v":981,"vw":15.944583},{"c":16.13,"h":16.13,"l":16.09,"n":3,"o":16.09,"t":"2026-10-20T16:35:00Z","v":500,"vw":16.106},{"c":16.12,"h":16.12,"l":16.12,"n":3,"o":16.12,"t":"2026-10-20T16:40:00Z","v":247,"vw":16.12},{"c":16.15,"h":16.15,"l":16.13,"n":13,"o":16.13,"t":"2026-10-20T16:45:00Z","v":1152,"vw":16.148},{"c":16.22,"h":16.22,"l":16.22,"n":1,"o":16.22,"t":"2026-10-20T16:50:00Z","v":500,"vw":16.22},{"c":16,"h":16,"l":16,"n":4,"o":16,"t":"2026-10-20T16:55:00Z","v":1015,"vw":16},{"c":16.01,"h":16.01,"l":15.96,"n":11,"o":16,"t":"2026-10-20T17:00:00Z","v":1568,"vw":15.996461},{"c":16.0583,"h":16.0583,"l":16.05,"n":2,"o":16.05,"t":"2026-10-20T17:10:00Z","v":200,"vw":16.05415},{"c":15.8599,"h":15.97,"l":15.8599,"n":14,"o":15.95,"t":"2026-10-20T17:15:00Z","v":1689,"vw":15.905402},{"c":15.5,"h":15.51,"l":15.5,"n":11,"o":15.51,"t":"2026-10-20T18:00:00Z","v":1247,"vw":15.501},{"c":15.45,"h":15.45,"l":15.45,"n":14,"o":15.45,"t":"2026-10-20T18:05:00Z","v":14892,"vw":15.45},{"c":15.2859,"h":15.2859,"l":15.2859,"n":2,"o":15.2859,"t":"2026-10-20T18:10:00Z","v":1020,"vw":15.2859},{"c":15.37,"h":15.37,"l":15.2859,"n":4,"o":15.2859,"t":"2026-10-20T18:15:00Z","v":1672,"vw":15.314182},{"c":15.445,"h":15.455,"l":15.4009,"n":6,"o":15.4009,"t":"2026-10-20T18:20:00Z","v":698,"vw":15.426151},{"c":15.46,"h":15.48,"l":15.46,"n":5,"o":15.48,"t":"2026-10-20T18:25:00Z","v":1632,"vw":15.473676},{"c":15.36,"h":15.36,"l":15.36,"n":3,"o":15.36,"t":"2026-10-20T18:35:00Z","v":300,"vw":15.36},{"c":15.4643,"h":15.47,"l":15.4643,"n":4,"o":15.47,"t":"2026-10-20T18:55:00Z","v":262,"vw":15.46658},{"c":15.489,"h":15.489,"l":15.489,"n":7,"o":15.489,"t":"2026-10-20T19:10:00Z","v":1690,"vw":15.489},{"c":15.3849,"h":15.3965,"l":15.3815,"n":6,"o":15.3815,"t":"2026-10-20T19:20:00Z","v":2372,"vw":15.394767},{"c":15.47,"h":15.47,"l":15.47,"n":3,"o":15.47,"t":"2026-10-20T19:25:00Z","v":215,"vw":15.47},{"c":15.6,"h":15.6,"l":15.6,"n":2,"o":15.6,"t":"2026-10-20T19:40:00Z","v":490,"vw":15.6},{"c":15.6,"h":15.6,"l":15.5066,"n":4,"o":15.5066,"t":"2026-10-20T19:45:00Z","v":1235,"vw":15.591201},{"c":15.68,"h":15.6899,"l":15.64,"n":4,"o":15.6899,"t":"2026-10-20T19:50:00Z","v":825,"vw":15.676188},{"c":15.2,"h":15.43,"l":15.15,"n":19,"o":15.43,"t":"2026-10-20T19:55:00Z","v":2714,"vw":15.225694},{"c":15.2,"h":15.2,"l":15.2,"n":3,"o":15.2,"t":"2026-10-20T20:00:00Z","v":670,"vw":15.2},{"c":15.911,"h":15.911,"l":15.911,"n":1,"o":15.911,"t":"2026-10-20T21:45:00Z","v":200,"vw":15.911},{"c":15.99,"h":15.99,"l":15.99,"n":1,"o":15.99,"t":"2026-10-20T21:50:00Z","v":100,"vw":15.99},{"c":15.99,"h":15.99,"l":15.99,"n":1,"o":15.99,"t":"2026-10-20T21:55:00Z","v":2267,"vw":15.99},{"c":15.92,"h":15.95,"l":15.92,"n":3,"o":15.95,"t":"2026-10-20T22:10:00Z","v":260,"vw":15.934925},{"c":15.99,"h":15.99,"l":15.88,"n":2,"o":15.88,"t":"2026-10-20T22:25:00Z","v":205,"vw":15.933659},{"c":15.99,"h":15.99,"l":15.979,"n":12,"o":15.98,"t":"2026-10-20T22:40:00Z","v":4000,"vw":15.98715},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-20T22:50:00Z","v":100,"vw":15.9},{"c":16.35,"h":16.35,"l":16.1,"n":58,"o":16.2,"t":"2026-10-21T08:00:00Z","v":8658,"vw":16.200641},{"c":16.49,"h":16.5,"l":16.38,"n":17,"o":16.45,"t":"2026-10-21T08:05:00Z","v":2775,"vw":16.457832},{"c":16.15,"h":16.15,"l":16.1,"n":8,"o":16.1,"t":"2026-10-21T08:10:00Z","v":4068,"vw":16.140231},{"c":16,"h":16,"l":16,"n":3,"o":16,"t":"2026-10-21T10:00:00Z","v":200,"vw":16},{"c":15.98,"h":15.98,"l":15.98,"n":3,"o":15.98,"t":"2026-10-21T10:10:00Z","v":2942,"vw":15.98},{"c":15.93,"h":15.93,"l":15.93,"n":1,"o":15.93,"t":"2026-10-21T11:15:00Z","v":100,"vw":15.93},{"c":16.16,"h":16.17,"l":16.05,"n":5,"o":16.05,"t":"2026-10-21T11:45:00Z","v":4200,"vw":16.136429},{"c":16.3,"h":16.3,"l":16.25,"n":5,"o":16.25,"t":"2026-10-21T11:50:00Z","v":1605,"vw":16.265459},{"c":16.18,"h":16.18,"l":16.18,"n":1,"o":16.18,"t":"2026-10-21T12:05:00Z","v":300,"vw":16.18},{"c":16.26,"h":16.26,"l":16.26,"n":1,"o":16.26,"t":"2026-10-21T13:05:00Z","v":100,"vw":16.26},{"c":16.68,"h":16.68,"l":16.24,"n":24,"o":16.24,"t":"2026-10-21T13:10:00Z","v":2345,"vw":16.501021},{"c":16.72,"h":16.72,"l":16.72,"n":1,"o":16.72,"t":"2026-10-21T13:15:00Z","v":300,"vw":16.72},{"c":16.28,"h":16.62,"l":16.2,"n":62,"o":16.62,"t":"2026-10-21T13:30:00Z","v":8772,"vw":16.414439},{"c":16.15,"h":16.15,"l":16.04,"n":29,"o":16.15,"t":"2026-10-21T13:35:00Z","v":1824,"vw":16.067385},{"c":15.6,"h":16.285,"l":15.6,"n":34,"o":16.285,"t":"2026-10-21T13:40:00Z","v":4330,"vw":15.884823},{"c":15.785,"h":15.845,"l":15.76,"n":14,"o":15.76,"t":"2026-10-21T13:45:00Z","v":722,"vw":15.779802},{"c":15.41,"h":15.75,"l":15.4,"n":25,"o":15.7,"t":"2026-10-21T13:50:00Z","v":4959,"vw":15.499397},{"c":15.63,"h":15.63,"l":15.385,"n":9,"o":15.385,"t":"2026-10-21T13:55:00Z","v":2224,"vw":15.618333},{"c":15.73,"h":15.73,"l":15.6566,"n":14,"o":15.68,"t":"2026-10-21T14:00:00Z","v":1392,"vw":15.684337},{"c":15.689,"h":15.8599,"l":15.615,"n":21,"o":15.7849,"t":"2026-10-21T14:05:00Z","v":3329,"vw":15.804624},{"c":15.62,"h":15.62,"l":15.5975,"n":16,"o":15.5975,"t":"2026-10-21T14:10:00Z","v":1480,"vw":15.618136},{"c":15.535,"h":15.62,"l":15.535,"n":4,"o":15.62,"t":"2026-10-21T14:15:00Z","v":1603,"vw":15.61114},{"c":16.05,"h":16.05,"l":15.99,"n":15,"o":16,"t":"2026-10-21T14:20:00Z","v":917,"vw":16.005},{"c":15.995,"h":15.995,"l":15.995,"n":2,"o":15.995,"t":"2026-10-21T14:25:00Z","v":118,"vw":15.995},{"c":16.25,"h":16.25,"l":16.0599,"n":15,"o":16.0599,"t":"2026-10-21T14:30:00Z","v":1650,"vw":16.156945},{"c":16.2,"h":16.22,"l":16.2,"n":15,"o":16.22,"t":"2026-10-21T14:35:00Z","v":4533,"vw":16.21},{"c":16.17,"h":16.17,"l":16.0501,"n":8,"o":16.1,"t":"2026-10-21T14:40:00Z","v":3152,"vw":16.084902},{"c":16.5497,"h":16.62,"l":16.5497,"n":23,"o":16.6,"t":"2026-10-21T14:45:00Z","v":11259,"vw":16.601356},{"c":16.545,"h":16.7,"l":16.5004,"n":14,"o":16.51,"t":"2026-10-21T14:50:00Z","v":5241,"vw":16.527058},{"c":16.34,"h":16.41,"l":16.34,"n":12,"o":16.41,"t":"2026-10-21T14:55:00Z","v":1476,"vw":16.345022},{"c":16.36,"h":16.36,"l":16.36,"n":1,"o":16.36,"t":"2026-10-21T15:00:00Z","v":100,"vw":16.36},{"c":16.41,"h":16.41,"l":16.35,"n":85,"o":16.35,"t":"2026-10-21T15:05:00Z","v":15701,"vw":16.350385},{"c":16.65,"h":16.7899,"l":16.65,"n":9,"o":16.675,"t":"2026-10-21T15:10:00Z","v":1081,"vw":16.703693},{"c":16.41,"h":16.62,"l":16.41,"n":11,"o":16.62,"t":"2026-10-21T15:15:00Z","v":1964,"vw":16.574747},{"c":16.4286,"h":16.44,"l":16.395,"n":12,"o":16.44,"t":"2026-10-21T15:20:00Z","v":601,"vw":16.42045},{"c":16.535,"h":16.54,"l":16.5,"n":7,"o":16.5,"t":"2026-10-21T15:25:00Z","v":556,"vw":16.517},{"c":16.475,"h":16.55,"l":16.475,"n":13,"o":16.55,"t":"2026-10-21T15:35:00Z","v":537,"vw":16.525},{"c":16.5,"h":16.52,"l":16.5,"n":5,"o":16.52,"t":"2026-10-21T15:40:00Z","v":680,"vw":16.506505},{"c":16.53,"h":16.63,"l":16.5,"n":14,"o":16.55,"t":"2026-10-21T15:45:00Z","v":2301,"vw":16.548411},{"c":16.585,"h":16.585,"l":16.53,"n":6,"o":16.57,"t":"2026-10-21T15:50:00Z","v":1397,"vw":16.552751},{"c":16.62,"h":16.67,"l":16.62,"n":11,"o":16.62,"t":"2026-10-21T15:55:00Z","v":1140,"vw":16.640359},{"c":16.47,"h":16.47,"l":16.47,"n":13,"o":16.47,"t":"2026-10-21T16:00:00Z","v":898,"vw":16.47},{"c":16.38,"h":16.38,"l":16.38,"n":4,"o":16.38,"t":"2026-10-21T16:05:00Z","v":136,"vw":16.38},{"c":16.26,"h":16.34,"l":16.2166,"n":14,"o":16.33,"t":"2026-10-21T16:10:00Z","v":4092,"vw":16.266148},{"c":16.2601,"h":16.33,"l":16.2601,"n":4,"o":16.33,"t":"2026-10-21T16:15:00Z","v":416,"vw":16.29505},{"c":16.55,"h":16.55,"l":16.51,"n":3,"o":16.51,"t":"2026-10-21T16:20:00Z","v":649,"vw":16.543333},{"c":16.38,"h":16.38,"l":16.38,"n":1,"o":16.38,"t":"2026-10-21T16:25:00Z","v":160,"vw":16.38},{"c":16.35,"h":16.35,"l":16.35,"n":3,"o":16.35,"t":"2026-10-21T16:30:00Z","v":245,"vw":16.35},{"c":16.5,"h":16.5,"l":16.35,"n":12,"o":16.35,"t":"2026-10-21T16:35:00Z","v":4188,"vw":16.496234},{"c":16.6159,"h":16.6159,"l":16.58,"n":4,"o":16.58,"t":"2026-10-21T16:40:00Z","v":449,"vw":16.60688},{"c":16.66,"h":16.675,"l":16.66,"n":4,"o":16.675,"t":"2026-10-21T16:45:00Z","v":405,"vw":16.67125},{"c":16.67,"h":16.67,"l":16.67,"n":1,"o":16.67,"t":"2026-10-21T16:50:00Z","v":200,"vw":16.67},{"c":16.665,"h":16.665,"l":16.665,"n":2,"o":16.665,"t":"2026-10-21T16:55:00Z","v":110,"vw":16.665},{"c":16.67,"h":16.67,"l":16.67,"n":2,"o":16.67,"t":"2026-10-21T17:00:00Z","v":350,"vw":16.67},{"c":16.44,"h":16.61,"l":16.44,"n":15,"o":16.6,"t":"2026-10-21T17:10:00Z","v":5700,"vw":16.597667},{"c":16.92,"h":16.92,"l":16.69,"n":8,"o":16.69,"t":"2026-10-21T17:15:00Z","v":493,"vw":16.809048},{"c":16.9994,"h":16.9994,"l":16.93,"n":9,"o":16.93,"t":"2026-10-21T17:20:00Z","v":716,"vw":16.961886},{"c":17.07,"h":17.07,"l":17,"n":9,"o":17,"t":"2026-10-21T17:25:00Z","v":716,"vw":17.054576},{"c":16.9,"h":17,"l":16.9,"n":11,"o":17,"t":"2026-10-21T17:30:00Z","v":3100,"vw":16.90991},{"c":17,"h":17,"l":17,"n":3,"o":17,"t":"2026-10-21T17:35:00Z","v":126,"vw":17},{"c":17,"h":17.1285,"l":17,"n":8,"o":17.07,"t":"2026-10-21T17:40:00Z","v":784,"vw":17.033659},{"c":17.08,"h":17.081,"l":17.0705,"n":18,"o":17.08,"t":"2026-10-21T17:45:00Z","v":10000,"vw":17.073715},{"c":17.25,"h":17.2896,"l":17.2,"n":12,"o":17.2,"t":"2026-10-21T17:55:00Z","v":2343,"vw":17.240382},{"c":17.18,"h":17.2834,"l":17.13,"n":11,"o":17.2834,"t":"2026-10-21T18:05:00Z","v":1836,"vw":17.180189},{"c":17.17,"h":17.225,"l":17.15,"n":19,"o":17.225,"t":"2026-10-21T18:10:00Z","v":2276,"vw":17.174048},{"c":17.222,"h":17.222,"l":17.17,"n":3,"o":17.17,"t":"2026-10-21T18:15:00Z","v":9096,"vw":17.174518},{"c":17.1182,"h":17.1182,"l":17.1,"n":6,"o":17.1,"t":"2026-10-21T18:20:00Z","v":513,"vw":17.1091},{"c":17.08,"h":17.17,"l":17.08,"n":8,"o":17.17,"t":"2026-10-21T18:25:00Z","v":1324,"vw":17.14859},{"c":17.13,"h":17.15,"l":17.13,"n":3,"o":17.15,"t":"2026-10-21T18:45:00Z","v":1208,"vw":17.133333},{"c":16.95,"h":16.95,"l":16.95,"n":2,"o":16.95,"t":"2026-10-21T18:50:00Z","v":234,"vw":16.95},{"c":16.7701,"h":16.7701,"l":16.77,"n":6,"o":16.77,"t":"2026-10-21T18:55:00Z","v":431,"vw":16.77005},{"c":16.65,"h":16.9199,"l":16.65,"n":13,"o":16.7925,"t":"2026-10-21T19:00:00Z","v":2616,"vw":16.79579},{"c":16.83,"h":16.83,"l":16.83,"n":2,"o":16.83,"t":"2026-10-21T19:05:00Z","v":500,"vw":16.83},{"c":16.745,"h":16.745,"l":16.611,"n":7,"o":16.611,"t":"2026-10-21T19:10:00Z","v":1653,"vw":16.667407},{"c":16.81,"h":16.99,"l":16.8,"n":25,"o":16.8,"t":"2026-10-21T19:15:00Z","v":2888,"vw":16.932557},{"c":16.79,"h":16.79,"l":16.79,"n":3,"o":16.79,"t":"2026-10-21T19:20:00Z","v":452,"vw":16.79},{"c":16.75,"h":16.865,"l":16.74,"n":20,"o":16.865,"t":"2026-10-21T19:25:00Z","v":5688,"vw":16.781526},{"c":17,"h":17,"l":17,"n":5,"o":17,"t":"2026-10-21T19:30:00Z","v":521,"vw":17},{"c":16.9,"h":17.03,"l":16.9,"n":42,"o":16.965,"t":"2026-10-21T19:35:00Z","v":8624,"vw":16.987722},{"c":16.98,"h":16.98,"l":16.98,"n":3,"o":16.98,"t":"2026-10-21T19:40:00Z","v":102,"vw":16.98},{"c":16.7986,"h":16.8,"l":16.7986,"n":5,"o":16.8,"t":"2026-10-21T19:45:00Z","v":1626,"vw":16.798775},{"c":16.6077,"h":16.8,"l":16.6,"n":9,"o":16.8,"t":"2026-10-21T19:50:00Z","v":2669,"vw":16.688422},{"c":16.4414,"h":16.5199,"l":16.4414,"n":10,"o":16.5,"t":"2026-10-21T19:55:00Z","v":3045,"vw":16.490737},{"c":16.37,"h":16.37,"l":16.37,"n":4,"o":16.37,"t":"2026-10-21T20:00:00Z","v":387,"vw":16.37},{"c":16.69,"h":16.69,"l":16.69,"n":1,"o":16.69,"t":"2026-10-21T20:30:00Z","v":100,"vw":16.69},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-10-21T21:05:00Z","v":10000,"vw":16.74},{"c":16.13,"h":16.13,"l":16.13,"n":1,"o":16.13,"t":"2026-10-21T23:00:00Z","v":257,"vw":16.13},{"c":14.85,"h":15.18,"l":14.85,"n":27,"o":15.18,"t":"2026-10-22T08:00:00Z","v":2984,"vw":15.064269},{"c":14.8,"h":14.8,"l":14.8,"n":2,"o":14.8,"t":"2026-10-22T08:35:00Z","v":2007,"vw":14.8},{"c":14.9,"h":14.9,"l":14.9,"n":6,"o":14.9,"t":"2026-10-22T08:55:00Z","v":790,"vw":14.9},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-22T10:00:00Z","v":100,"vw":15.05},{"c":14.95,"h":14.98,"l":14.95,"n":2,"o":14.98,"t":"2026-10-22T10:15:00Z","v":300,"vw":14.97},{"c":15.1,"h":15.1,"l":15.1,"n":3,"o":15.1,"t":"2026-10-22T12:05:00Z","v":1000,"vw":15.1},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-22T13:00:00Z","v":120,"vw":14.9},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-22T13:05:00Z","v":104,"vw":14.9},{"c":15.9999,"h":15.9999,"l":14.85,"n":68,"o":14.86,"t":"2026-10-22T13:30:00Z","v":9404,"vw":15.281767},{"c":15.65,"h":16,"l":15.62,"n":34,"o":16,"t":"2026-10-22T13:35:00Z","v":11694,"vw":15.850012},{"c":15.525,"h":15.6307,"l":15.525,"n":4,"o":15.6307,"t":"2026-10-22T13:40:00Z","v":1234,"vw":15.544061},{"c":15.3105,"h":15.4534,"l":15.27,"n":25,"o":15.27,"t":"2026-10-22T13:45:00Z","v":4651,"vw":15.329599},{"c":15.095,"h":15.3,"l":14.96,"n":24,"o":15.3,"t":"2026-10-22T13:50:00Z","v":2769,"vw":15.093599},{"c":15.44,"h":15.44,"l":15.44,"n":2,"o":15.44,"t":"2026-10-22T14:00:00Z","v":120,"vw":15.44},{"c":15.1602,"h":15.1602,"l":15.1602,"n":1,"o":15.1602,"t":"2026-10-22T14:05:00Z","v":207,"vw":15.1602},{"c":15.1631,"h":15.1631,"l":15.1631,"n":4,"o":15.1631,"t":"2026-10-22T14:10:00Z","v":208,"vw":15.1631},{"c":15.15,"h":15.15,"l":15.145,"n":3,"o":15.145,"t":"2026-10-22T14:15:00Z","v":2110,"vw":15.145238},{"c":15.1,"h":15.1,"l":15.1,"n":7,"o":15.1,"t":"2026-10-22T14:20:00Z","v":4755,"vw":15.1},{"c":15.0199,"h":15.0199,"l":15.0199,"n":9,"o":15.0199,"t":"2026-10-22T14:25:00Z","v":338,"vw":15.0199},{"c":14.8501,"h":14.8501,"l":14.7419,"n":6,"o":14.81,"t":"2026-10-22T14:30:00Z","v":1836,"vw":14.803711},{"c":14.7835,"h":14.89,"l":14.77,"n":8,"o":14.89,"t":"2026-10-22T14:45:00Z","v":799,"vw":14.804552},{"c":14.8,"h":14.81,"l":14.8,"n":7,"o":14.81,"t":"2026-10-22T14:50:00Z","v":481,"vw":14.805902},{"c":14.77,"h":14.85,"l":14.77,"n":5,"o":14.85,"t":"2026-10-22T14:55:00Z","v":894,"vw":14.823154},{"c":14.7045,"h":14.7045,"l":14.7045,"n":2,"o":14.7045,"t":"2026-10-22T15:00:00Z","v":119,"vw":14.7045},{"c":14.5007,"h":14.7,"l":14.5007,"n":15,"o":14.7,"t":"2026-10-22T15:05:00Z","v":1434,"vw":14.642608},{"c":14.47,"h":14.5,"l":14.47,"n":20,"o":14.5,"t":"2026-10-22T15:10:00Z","v":859,"vw":14.474286},{"c":14.64,"h":14.64,"l":14.64,"n":2,"o":14.64,"t":"2026-10-22T15:15:00Z","v":396,"vw":14.64},{"c":14.63,"h":14.63,"l":14.6071,"n":4,"o":14.6071,"t":"2026-10-22T15:20:00Z","v":264,"vw":14.618057},{"c":14.7174,"h":14.72,"l":14.7174,"n":6,"o":14.72,"t":"2026-10-22T15:30:00Z","v":904,"vw":14.719005},{"c":14.8,"h":14.8,"l":14.8,"n":4,"o":14.8,"t":"2026-10-22T15:35:00Z","v":542,"vw":14.8},{"c":14.68,"h":14.68,"l":14.6,"n":9,"o":14.6,"t":"2026-10-22T15:40:00Z","v":441,"vw":14.653333},{"c":14.64,"h":14.64,"l":14.64,"n":1,"o":14.64,"t":"2026-10-22T15:45:00Z","v":104,"vw":14.64},{"c":14.89,"h":14.89,"l":14.89,"n":1,"o":14.89,"t":"2026-10-22T15:50:00Z","v":200,"vw":14.89},{"c":14.73,"h":14.867,"l":14.73,"n":12,"o":14.8401,"t":"2026-10-22T15:55:00Z","v":7077,"vw":14.844405},{"c":14.8,"h":14.84,"l":14.8,"n":6,"o":14.84,"t":"2026-10-22T16:00:00Z","v":366,"vw":14.826667},{"c":14.76,"h":14.76,"l":14.75,"n":7,"o":14.76,"t":"2026-10-22T16:05:00Z","v":2600,"vw":14.759613},{"c":14.68,"h":14.68,"l":14.68,"n":6,"o":14.68,"t":"2026-10-22T16:10:00Z","v":651,"vw":14.68},{"c":14.765,"h":14.765,"l":14.765,"n":1,"o":14.765,"t":"2026-10-22T16:20:00Z","v":100,"vw":14.765},{"c":14.595,"h":14.64,"l":14.595,"n":4,"o":14.64,"t":"2026-10-22T16:30:00Z","v":491,"vw":14.630486},{"c":14.5,"h":14.5,"l":14.5,"n":9,"o":14.5,"t":"2026-10-22T16:40:00Z","v":1103,"vw":14.5},{"c":14.37,"h":14.4901,"l":14.36,"n":29,"o":14.4901,"t":"2026-10-22T16:45:00Z","v":3280,"vw":14.39277},{"c":14.42,"h":14.42,"l":14.42,"n":5,"o":14.42,"t":"2026-10-22T16:50:00Z","v":7261,"vw":14.42},{"c":14.3,"h":14.38,"l":14.3,"n":6,"o":14.38,"t":"2026-10-22T17:05:00Z","v":223,"vw":14.34},{"c":14.27,"h":14.3001,"l":14.26,"n":10,"o":14.3001,"t":"2026-10-22T17:10:00Z","v":1369,"vw":14.282525},{"c":14.37,"h":14.43,"l":14.2201,"n":6,"o":14.2201,"t":"2026-10-22T17:15:00Z","v":1236,"vw":14.346683},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-10-22T17:20:00Z","v":100,"vw":14.42},{"c":14.313,"h":14.38,"l":14.313,"n":2,"o":14.38,"t":"2026-10-22T17:25:00Z","v":345,"vw":14.33242},{"c":14.22,"h":14.26,"l":14.22,"n":13,"o":14.22,"t":"2026-10-22T17:30:00Z","v":1095,"vw":14.230081},{"c":14.2496,"h":14.2496,"l":14.2496,"n":5,"o":14.2496,"t":"2026-10-22T17:35:00Z","v":138,"vw":14.2496},{"c":14.0899,"h":14.0899,"l":14.0899,"n":6,"o":14.0899,"t":"2026-10-22T17:40:00Z","v":163,"vw":14.0899},{"c":14.01,"h":14.08,"l":14,"n":8,"o":14.08,"t":"2026-10-22T17:45:00Z","v":1278,"vw":14.034581},{"c":13.96,"h":14,"l":13.9584,"n":42,"o":14,"t":"2026-10-22T17:50:00Z","v":4546,"vw":13.997053},{"c":13.99,"h":13.99,"l":13.96,"n":16,"o":13.9601,"t":"2026-10-22T17:55:00Z","v":2009,"vw":13.970275},{"c":13.8,"h":13.8,"l":13.8,"n":56,"o":13.8,"t":"2026-10-22T18:00:00Z","v":17640,"vw":13.8},{"c":13.88,"h":13.96,"l":13.88,"n":7,"o":13.96,"t":"2026-10-22T18:10:00Z","v":1094,"vw":13.903127},{"c":13.88,"h":13.88,"l":13.83,"n":6,"o":13.88,"t":"2026-10-22T18:15:00Z","v":1128,"vw":13.866478},{"c":13.88,"h":13.89,"l":13.88,"n":10,"o":13.89,"t":"2026-10-22T18:25:00Z","v":1198,"vw":13.889004},{"c":13.8153,"h":13.8153,"l":13.8153,"n":3,"o":13.8153,"t":"2026-10-22T18:30:00Z","v":227,"vw":13.8153},{"c":13.76,"h":13.7901,"l":13.75,"n":10,"o":13.7901,"t":"2026-10-22T18:40:00Z","v":1205,"vw":13.770858},{"c":13.83,"h":13.83,"l":13.7601,"n":6,"o":13.7601,"t":"2026-10-22T18:50:00Z","v":849,"vw":13.809309},{"c":13.78,"h":13.889,"l":13.78,"n":10,"o":13.889,"t":"2026-10-22T18:55:00Z","v":980,"vw":13.875756},{"c":13.72,"h":13.765,"l":13.71,"n":29,"o":13.76,"t":"2026-10-22T19:00:00Z","v":2334,"vw":13.736015},{"c":13.7899,"h":13.7899,"l":13.73,"n":10,"o":13.78,"t":"2026-10-22T19:10:00Z","v":400,"vw":13.766633},{"c":13.97,"h":14.095,"l":13.97,"n":8,"o":14.095,"t":"2026-10-22T19:30:00Z","v":256,"vw":14.0325},{"c":13.78,"h":13.78,"l":13.78,"n":3,"o":13.78,"t":"2026-10-22T19:40:00Z","v":140,"vw":13.78},{"c":13.64,"h":13.75,"l":13.64,"n":17,"o":13.75,"t":"2026-10-22T19:45:00Z","v":471,"vw":13.676667},{"c":14.09,"h":14.1,"l":13.97,"n":33,"o":13.97,"t":"2026-10-22T19:50:00Z","v":5963,"vw":14.087559},{"c":14.19,"h":14.22,"l":14.08,"n":17,"o":14.21,"t":"2026-10-22T19:55:00Z","v":1492,"vw":14.172169},{"c":14.11,"h":14.11,"l":14.11,"n":2,"o":14.11,"t":"2026-10-22T20:00:00Z","v":1253,"vw":14.11},{"c":14.3,"h":14.3,"l":14.22,"n":4,"o":14.22,"t":"2026-10-22T20:05:00Z","v":1265,"vw":14.283188},{"c":14.22,"h":14.22,"l":14.22,"n":3,"o":14.22,"t":"2026-10-22T22:55:00Z","v":222,"vw":14.22}],"history":[{"c":28.2485,"h":28.55,"l":24.65,"n":202,"o":25.8299,"t":"2025-03-07T05:00:00Z","v":25155,"vw":26.215663},{"c":19.655,"h":25.74,"l":19.5,"n":228,"o":25.74,"t":"2025-03-10T04:00:00Z","v":35834,"vw":21.261418},{"c":18.5199,"h":19.4945,"l":17.03,"n":365,"o":18.12,"t":"2025-03-11T04:00:00Z","v":57251,"vw":18.44586},{"c":18.0755,"h":19.27,"l":17.41,"n":74,"o":19.27,"t":"2025-03-12T04:00:00Z","v":4626,"vw":18.457239},{"c":15.3561,"h":18.3,"l":15.3501,"n":213,"o":18.3,"t":"2025-03-13T04:00:00Z","v":21711,"vw":16.409399},{"c":17.9401,"h":18.045,"l":16.279,"n":202,"o":16.43,"t":"2025-03-14T04:00:00Z","v":13946,"vw":17.42302},{"c":17.3813,"h":18.25,"l":16.35,"n":133,"o":18.08,"t":"2025-03-17T04:00:00Z","v":18547,"vw":17.186555},{"c":14.9273,"h":16.2,"l":14.9273,"n":221,"o":16.2,"t":"2025-03-18T04:00:00Z","v":27225,"vw":15.60494},{"c":16.0225,"h":16.7984,"l":15.16,"n":215,"o":15.49,"t":"2025-03-19T04:00:00Z","v":30533,"vw":15.709511},{"c":15.9564,"h":17.41,"l":15.5,"n":172,"o":16.09,"t":"2025-03-20T04:00:00Z","v":28405,"vw":16.325276},{"c":15.6423,"h":15.88,"l":14.9406,"n":237,"o":15.27,"t":"2025-03-21T04:00:00Z","v":42179,"vw":15.308296},{"c":21.3491,"h":21.3491,"l":16.85,"n":536,"o":17,"t":"2025-03-24T04:00:00Z","v":68202,"vw":19.631102},{"c":20.28,"h":21.29,"l":19.415,"n":593,"o":21.12,"t":"2025-03-25T04:00:00Z","v":78681,"vw":20.065692},{"c":18.95,"h":19.9269,"l":18.21,"n":333,"o":19.9269,"t":"2025-03-26T04:00:00Z","v":35368,"vw":19.019655},{"c":18.53,"h":19.659,"l":17.575,"n":228,"o":18.2973,"t":"2025-03-27T04:00:00Z","v":27714,"vw":18.899146},{"c":15.34,"h":17.74,"l":15.14,"n":414,"o":17.74,"t":"2025-03-28T04:00:00Z","v":44270,"vw":15.631342},{"c":12.95,"h":13.98,"l":12.51,"n":491,"o":13.85,"t":"2025-03-31T04:00:00Z","v":61683,"vw":13.304194},{"c":13.71,"h":13.8096,"l":12.03,"n":387,"o":13.11,"t":"2025-04-01T04:00:00Z","v":80543,"vw":12.774784},{"c":15.05,"h":15.5,"l":13.35,"n":462,"o":13.35,"t":"2025-04-02T04:00:00Z","v":71248,"vw":14.983375},{"c":12.16,"h":12.96,"l":11.97,"n":424,"o":12.21,"t":"2025-04-03T04:00:00Z","v":40371,"vw":12.397492},{"c":12.27,"h":12.27,"l":9.21,"n":468,"o":11.35,"t":"2025-04-04T04:00:00Z","v":114776,"vw":10.859364},{"c":12.08,"h":14,"l":9.32,"n":506,"o":9.6,"t":"2025-04-07T04:00:00Z","v":105422,"vw":12.12594},{"c":10.59,"h":13.57,"l":9.8501,"n":325,"o":13.57,"t":"2025-04-08T04:00:00Z","v":53743,"vw":11.638388},{"c":14.1034,"h":14.971,"l":10.21,"n":556,"o":10.64,"t":"2025-04-09T04:00:00Z","v":92136,"vw":12.865755},{"c":12.81,"h":13.209,"l":11.316,"n":348,"o":13.02,"t":"2025-04-10T04:00:00Z","v":57320,"vw":12.322411},{"c":14.4003,"h":14.65,"l":12.76,"n":285,"o":13.25,"t":"2025-04-11T04:00:00Z","v":57615,"vw":14.062539},{"c":15.3989,"h":16.58,"l":14.87,"n":594,"o":15.3894,"t":"2025-04-14T04:00:00Z","v":122775,"vw":15.518253},{"c":14.54,"h":15.9,"l":13.64,"n":477,"o":15.71,"t":"2025-04-15T04:00:00Z","v":75484,"vw":14.451185},{"c":14.07,"h":14.75,"l":13.361,"n":337,"o":13.97,"t":"2025-04-16T04:00:00Z","v":69438,"vw":13.854425},{"c":14.6485,"h":14.74,"l":13.28,"n":261,"o":14.12,"t":"2025-04-17T04:00:00Z","v":66133,"vw":14.018266},{"c":13.78,"h":15.72,"l":13.77,"n":233,"o":15.22,"t":"2025-04-21T04:00:00Z","v":41734,"vw":14.893338},{"c":17.97,"h":17.97,"l":14.9859,"n":893,"o":15.04,"t":"2025-04-22T04:00:00Z","v":190782,"vw":16.669108},{"c":18.01,"h":19.46,"l":17.585,"n":1045,"o":19.46,"t":"2025-04-23T04:00:00Z","v":197131,"vw":18.457892},{"c":17.9,"h":18.35,"l":17.24,"n":402,"o":17.55,"t":"2025-04-24T04:00:00Z","v":72216,"vw":17.791633},{"c":18.22,"h":19.0999,"l":17.7135,"n":604,"o":18.28,"t":"2025-04-25T04:00:00Z","v":72973,"vw":18.405648},{"c":17.6553,"h":18.88,"l":16.3204,"n":404,"o":18.88,"t":"2025-04-28T04:00:00Z","v":61059,"vw":17.385092},{"c":18.16,"h":18.819,"l":17.5385,"n":617,"o":17.83,"t":"2025-04-29T04:00:00Z","v":75837,"vw":18.159306},{"c":16.0147,"h":17.46,"l":15.35,"n":972,"o":17.41,"t":"2025-04-30T04:00:00Z","v":99074,"vw":16.001652},{"c":17.74,"h":19.089,"l":16.67,"n":867,"o":17.51,"t":"2025-05-01T04:00:00Z","v":106987,"vw":18.10136},{"c":18.7095,"h":19.9186,"l":17.6563,"n":698,"o":17.93,"t":"2025-05-02T04:00:00Z","v":132330,"vw":18.723514},{"c":15.11,"h":17.39,"l":14.3,"n":1757,"o":17.31,"t":"2025-05-05T04:00:00Z","v":251672,"vw":15.291363},{"c":15.36,"h":15.4296,"l":14.107,"n":483,"o":14.29,"t":"2025-05-06T04:00:00Z","v":66151,"vw":14.879891},{"c":15.46,"h":16.19,"l":15.02,"n":581,"o":15.75,"t":"2025-05-07T04:00:00Z","v":98907,"vw":15.606767},{"c":17.78,"h":18.38,"l":16.6341,"n":2098,"o":17.29,"t":"2025-05-08T04:00:00Z","v":358231,"vw":17.46451},{"c":21.66,"h":22.5,"l":17.4,"n":2370,"o":17.5,"t":"2025-05-09T04:00:00Z","v":366549,"vw":20.628546},{"c":22.12,"h":24,"l":21.05,"n":1604,"o":23.5,"t":"2025-05-12T04:00:00Z","v":233961,"vw":22.681516},{"c":23.08,"h":23.92,"l":21.76,"n":1978,"o":23.28,"t":"2025-05-13T04:00:00Z","v":278847,"vw":22.559641},{"c":21.81,"h":23.31,"l":21.4614,"n":1086,"o":23.2,"t":"2025-05-14T04:00:00Z","v":151637,"vw":22.036939},{"c":21.24,"h":21.77,"l":20.09,"n":789,"o":20.87,"t":"2025-05-15T04:00:00Z","v":119727,"vw":20.90359},{"c":22.69,"h":23.61,"l":21.16,"n":1633,"o":21.16,"t":"2025-05-16T04:00:00Z","v":267939,"vw":22.7377},{"c":22.97,"h":23.08,"l":20.84,"n":1836,"o":21.3,"t":"2025-05-19T04:00:00Z","v":244983,"vw":22.133693},{"c":22.68,"h":22.865,"l":21.25,"n":1850,"o":22.49,"t":"2025-05-20T04:00:00Z","v":266116,"vw":22.183152},{"c":21.64,"h":25.39,"l":21.06,"n":4523,"o":22.48,"t":"2025-05-21T04:00:00Z","v":700349,"vw":22.988064},{"c":21.07,"h":25.3,"l":21.06,"n":3824,"o":23.83,"t":"2025-05-22T04:00:00Z","v":565107,"vw":21.946148},{"c":18.59,"h":20,"l":18.22,"n":2869,"o":19.27,"t":"2025-05-23T04:00:00Z","v":437208,"vw":18.895808},{"c":22.84,"h":23.1301,"l":19.75,"n":1716,"o":19.9,"t":"2025-05-27T04:00:00Z","v":277636,"vw":21.521687},{"c":18.41,"h":22.47,"l":18.21,"n":3373,"o":22.47,"t":"2025-05-28T04:00:00Z","v":575738,"vw":19.527116},{"c":17.88,"h":19.39,"l":17.6,"n":1634,"o":19.39,"t":"2025-05-29T04:00:00Z","v":202468,"vw":18.376226},{"c":16.62,"h":17.8,"l":16.53,"n":1246,"o":17.41,"t":"2025-05-30T04:00:00Z","v":127407,"vw":16.992887},{"c":17.24,"h":17.285,"l":16.2,"n":1035,"o":16.39,"t":"2025-06-02T04:00:00Z","v":125017,"vw":16.764147},{"c":19.4,"h":19.95,"l":16.995,"n":1891,"o":17.45,"t":"2025-06-03T04:00:00Z","v":291946,"vw":18.794396},{"c":20.25,"h":20.61,"l":18.45,"n":1341,"o":18.8,"t":"2025-06-04T04:00:00Z","v":208147,"vw":19.649128},{"c":18.3,"h":20.8,"l":17.6801,"n":2019,"o":20.53,"t":"2025-06-05T04:00:00Z","v":281936,"vw":19.292529},{"c":20.35,"h":21.24,"l":18.88,"n":4475,"o":18.99,"t":"2025-06-06T04:00:00Z","v":873857,"vw":20.651151},{"c":21.68,"h":21.77,"l":19.74,"n":2141,"o":21.61,"t":"2025-06-09T04:00:00Z","v":413800,"vw":20.837341},{"c":22.24,"h":22.75,"l":21.16,"n":1267,"o":21.88,"t":"2025-06-10T04:00:00Z","v":275116,"vw":21.983528},{"c":21.91,"h":22.9,"l":20.873,"n":1164,"o":22.35,"t":"2025-06-11T04:00:00Z","v":233194,"vw":21.974677},{"c":20.43,"h":22.2,"l":19.98,"n":1461,"o":20.68,"t":"2025-06-12T04:00:00Z","v":207602,"vw":20.790624},{"c":18.47,"h":20.125,"l":17.235,"n":2549,"o":19.15,"t":"2025-06-13T04:00:00Z","v":334118,"vw":18.634324},{"c":19.07,"h":19.62,"l":18.5,"n":1643,"o":19.04,"t":"2025-06-16T04:00:00Z","v":206771,"vw":18.989575},{"c":17.53,"h":18.69,"l":16.6293,"n":1713,"o":18.43,"t":"2025-06-17T04:00:00Z","v":231741,"vw":17.479563},{"c":17.2,"h":18.04,"l":17,"n":1186,"o":17.07,"t":"2025-06-18T04:00:00Z","v":149119,"vw":17.537015},{"c":16.61,"h":17.9,"l":16.15,"n":1654,"o":17.73,"t":"2025-06-20T04:00:00Z","v":207217,"vw":16.826394},{"c":16.34,"h":16.92,"l":14.75,"n":3086,"o":15.6,"t":"2025-06-23T04:00:00Z","v":351266,"vw":15.976583},{"c":17.86,"h":18.29,"l":16.8,"n":1340,"o":17.02,"t":"2025-06-24T04:00:00Z","v":232021,"vw":17.767155},{"c":18.14,"h":19.1,"l":17.799,"n":1583,"o":18.9,"t":"2025-06-25T04:00:00Z","v":197529,"vw":18.515906},{"c":18.79,"h":19.1,"l":17.17,"n":1731,"o":17.9,"t":"2025-06-26T04:00:00Z","v":217423,"vw":18.078807},{"c":18.2,"h":19.3,"l":17.7531,"n":1491,"o":18.49,"t":"2025-06-27T04:00:00Z","v":198838,"vw":18.54944},{"c":19.85,"h":20.0367,"l":18.33,"n":1614,"o":18.71,"t":"2025-06-30T04:00:00Z","v":252502,"vw":19.319252},{"c":19.76,"h":20.9599,"l":18.8601,"n":1720,"o":18.92,"t":"2025-07-01T04:00:00Z","v":358582,"vw":20.161358},{"c":25.07,"h":25.21,"l":20.33,"n":4905,"o":20.5,"t":"2025-07-02T04:00:00Z","v":892761,"vw":23.537411},{"c":24.67,"h":26.14,"l":23.93,"n":1727,"o":24.49,"t":"2025-07-03T04:00:00Z","v":222406,"vw":25.159349},{"c":22.13,"h":24.2,"l":20.7301,"n":3788,"o":24.03,"t":"2025-07-07T04:00:00Z","v":544342,"vw":21.745012},{"c":24.18,"h":24.51,"l":22.83,"n":3075,"o":23.08,"t":"2025-07-08T04:00:00Z","v":566648,"vw":23.665578},{"c":26.74,"h":26.89,"l":23.8309,"n":2944,"o":25.48,"t":"2025-07-09T04:00:00Z","v":486032,"vw":25.354054},{"c":28.33,"h":28.79,"l":25.22,"n":3923,"o":26.58,"t":"2025-07-10T04:00:00Z","v":497058,"vw":27.157389},{"c":28.61,"h":30.53,"l":28.28,"n":3627,"o":29.71,"t":"2025-07-11T04:00:00Z","v":506121,"vw":29.564666},{"c":28.89,"h":35.5677,"l":28.16,"n":8265,"o":30.56,"t":"2025-07-14T04:00:00Z","v":988610,"vw":31.947047},{"c":27.5,"h":29.165,"l":26.995,"n":3741,"o":28.29,"t":"2025-07-15T04:00:00Z","v":531597,"vw":28.141831},{"c":29.53,"h":31.54,"l":29.34,"n":4198,"o":29.54,"t":"2025-07-16T04:00:00Z","v":459132,"vw":30.347043},{"c":31.23,"h":31.73,"l":28.8,"n":3177,"o":29.53,"t":"2025-07-17T04:00:00Z","v":375341,"vw":30.490445},{"c":29.7015,"h":34.1985,"l":28.91,"n":3625,"o":31.93,"t":"2025-07-18T04:00:00Z","v":459683,"vw":31.565397},{"c":27.4768,"h":31,"l":27.11,"n":4267,"o":29.9,"t":"2025-07-21T04:00:00Z","v":532605,"vw":29.165137},{"c":30.6243,"h":30.85,"l":27.2,"n":2452,"o":28.51,"t":"2025-07-22T04:00:00Z","v":296146,"vw":29.214914},{"c":23.5,"h":27.11,"l":21.5,"n":14617,"o":27.11,"t":"2025-07-23T04:00:00Z","v":1912510,"vw":23.235526},{"c":22.67,"h":23.65,"l":22.2424,"n":3841,"o":23.41,"t":"2025-07-24T04:00:00Z","v":409678,"vw":23.023868},{"c":22.57,"h":22.58,"l":21,"n":3436,"o":22.41,"t":"2025-07-25T04:00:00Z","v":386654,"vw":21.757494},{"c":22.4,"h":23.58,"l":21.8,"n":3325,"o":23.58,"t":"2025-07-28T04:00:00Z","v":321053,"vw":22.360282},{"c":21.26,"h":22.9,"l":20.51,"n":4064,"o":22.38,"t":"2025-07-29T04:00:00Z","v":539336,"vw":21.390467},{"c":20.73,"h":24.08,"l":20.0906,"n":5813,"o":22.72,"t":"2025-07-30T04:00:00Z","v":862094,"vw":21.888164},{"c":19.61,"h":20.97,"l":19.5,"n":3305,"o":20.56,"t":"2025-07-31T04:00:00Z","v":643970,"vw":20.25578},{"c":18.1,"h":19.18,"l":16.95,"n":3952,"o":18.08,"t":"2025-08-01T04:00:00Z","v":518091,"vw":17.905925},{"c":19.41,"h":19.7,"l":17.735,"n":2151,"o":18.3,"t":"2025-08-04T04:00:00Z","v":325211,"vw":18.808915},{"c":18.3122,"h":19.14,"l":17.645,"n":1949,"o":18.89,"t":"2025-08-05T04:00:00Z","v":199547,"vw":18.071376},{"c":18.97,"h":19.41,"l":17.97,"n":1619,"o":18.44,"t":"2025-08-06T04:00:00Z","v":192828,"vw":18.607891},{"c":19.072,"h":20.3678,"l":18.27,"n":2675,"o":19.71,"t":"2025-08-07T04:00:00Z","v":353629,"vw":19.04337},{"c":17.74,"h":19.59,"l":17.46,"n":3630,"o":19.21,"t":"2025-08-08T04:00:00Z","v":483231,"vw":18.270951},{"c":18.35,"h":19.57,"l":18.16,"n":2597,"o":19.05,"t":"2025-08-11T04:00:00Z","v":346687,"vw":19.054757},{"c":18.47,"h":19.05,"l":18.1435,"n":1957,"o":18.29,"t":"2025-08-12T04:00:00Z","v":271427,"vw":18.687054},{"c":18.86,"h":19.86,"l":18.242,"n":3400,"o":18.64,"t":"2025-08-13T04:00:00Z","v":532216,"vw":19.069989},{"c":18.58,"h":18.6066,"l":16.4666,"n":3850,"o":17.9,"t":"2025-08-14T04:00:00Z","v":516604,"vw":17.273348},{"c":18.29,"h":18.85,"l":17.62,"n":1466,"o":18.31,"t":"2025-08-15T04:00:00Z","v":205454,"vw":18.247165},{"c":19.27,"h":19.9063,"l":17.4,"n":2009,"o":17.41,"t":"2025-08-18T04:00:00Z","v":288452,"vw":18.851703},{"c":17.1,"h":19.57,"l":16.745,"n":2566,"o":19.32,"t":"2025-08-19T04:00:00Z","v":295408,"vw":17.711273},{"c":17.68,"h":17.68,"l":15.55,"n":1950,"o":16.86,"t":"2025-08-20T04:00:00Z","v":301362,"vw":16.468027},{"c":17.77,"h":17.94,"l":16.755,"n":2249,"o":16.91,"t":"2025-08-21T04:00:00Z","v":147870,"vw":17.574104},{"c":19.55,"h":20.3599,"l":17.27,"n":4346,"o":17.5,"t":"2025-08-22T04:00:00Z","v":449962,"vw":19.493814},{"c":17.48,"h":18.66,"l":16.5884,"n":5034,"o":18.47,"t":"2025-08-25T04:00:00Z","v":592341,"vw":17.334647},{"c":18.42,"h":18.6987,"l":17.04,"n":2907,"o":17.32,"t":"2025-08-26T04:00:00Z","v":219545,"vw":17.952016},{"c":18.41,"h":19.1,"l":17.7401,"n":2244,"o":18.35,"t":"2025-08-27T04:00:00Z","v":247422,"vw":18.636603},{"c":18.69,"h":19.5,"l":18.41,"n":2271,"o":19,"t":"2025-08-28T04:00:00Z","v":221903,"vw":18.990679},{"c":18.71,"h":18.9219,"l":17.7,"n":2461,"o":18.31,"t":"2025-08-29T04:00:00Z","v":339020,"vw":18.414992},{"c":18.89,"h":20,"l":17.41,"n":3024,"o":18.07,"t":"2025-09-02T04:00:00Z","v":371213,"vw":18.664892},{"c":18.53,"h":20.36,"l":17.91,"n":2328,"o":19.22,"t":"2025-09-03T04:00:00Z","v":328737,"vw":18.955668},{"c":16.78,"h":18.43,"l":16.54,"n":3276,"o":18.11,"t":"2025-09-04T04:00:00Z","v":400116,"vw":17.207649},{"c":16.7746,"h":17.96,"l":15.58,"n":3138,"o":17.71,"t":"2025-09-05T04:00:00Z","v":362916,"vw":16.45561},{"c":16.8323,"h":17.13,"l":16.386,"n":1954,"o":16.93,"t":"2025-09-08T04:00:00Z","v":234138,"vw":16.760927},{"c":18.49,"h":18.56,"l":17.18,"n":2611,"o":17.34,"t":"2025-09-09T04:00:00Z","v":419821,"vw":17.896334},{"c":18.3,"h":19.6,"l":18.1,"n":2727,"o":18.86,"t":"2025-09-10T04:00:00Z","v":409133,"vw":18.908955},{"c":17.91,"h":19.495,"l":17.885,"n":2439,"o":18.3,"t":"2025-09-11T04:00:00Z","v":328010,"vw":18.542971},{"c":19.2927,"h":20,"l":17.65,"n":2766,"o":18.15,"t":"2025-09-12T04:00:00Z","v":420800,"vw":19.070381},{"c":19.11,"h":19.205,"l":17.56,"n":3354,"o":19,"t":"2025-09-15T04:00:00Z","v":504390,"vw":18.358876},{"c":22.14,"h":22.349,"l":18.95,"n":6763,"o":19.24,"t":"2025-09-16T04:00:00Z","v":1009260,"vw":21.033256},{"c":21.58,"h":22.84,"l":20.161,"n":4194,"o":21.78,"t":"2025-09-17T04:00:00Z","v":702729,"vw":21.526518},{"c":24.5326,"h":26.369,"l":21.76,"n":4881,"o":22.79,"t":"2025-09-18T04:00:00Z","v":828250,"vw":24.380403},{"c":23.92,"h":25.02,"l":23.8413,"n":2954,"o":24.54,"t":"2025-09-19T04:00:00Z","v":360286,"vw":24.393401},{"c":24.04,"h":24.2686,"l":20.64,"n":4263,"o":22.4,"t":"2025-09-22T04:00:00Z","v":561004,"vw":22.246616},{"c":22.35,"h":26.22,"l":22.25,"n":4781,"o":24.72,"t":"2025-09-23T04:00:00Z","v":779679,"vw":24.16053},{"c":22.25,"h":26.32,"l":22.0005,"n":6806,"o":23.43,"t":"2025-09-24T04:00:00Z","v":1055761,"vw":24.170826},{"c":18.29,"h":21.035,"l":17.4782,"n":7753,"o":20.97,"t":"2025-09-25T04:00:00Z","v":1047599,"vw":19.288963},{"c":18.36,"h":18.9266,"l":17.485,"n":4392,"o":18.5,"t":"2025-09-26T04:00:00Z","v":601034,"vw":18.180391},{"c":24.07,"h":24.258,"l":18.99,"n":6874,"o":19.25,"t":"2025-09-29T04:00:00Z","v":1130085,"vw":22.055622},{"c":23.12,"h":23.97,"l":22.55,"n":3879,"o":23.07,"t":"2025-09-30T04:00:00Z","v":515870,"vw":23.106845},{"c":23.98,"h":25.95,"l":22.94,"n":5303,"o":24.65,"t":"2025-10-01T04:00:00Z","v":860238,"vw":24.49017},{"c":24.4,"h":26.756,"l":24,"n":5562,"o":25.4,"t":"2025-10-02T04:00:00Z","v":730375,"vw":25.24001},{"c":24.46,"h":26.5,"l":23.51,"n":6023,"o":25.06,"t":"2025-10-03T04:00:00Z","v":877405,"vw":25.127674},{"c":28.9935,"h":29.0692,"l":25.585,"n":8870,"o":26.71,"t":"2025-10-06T04:00:00Z","v":1386853,"vw":27.173765},{"c":28.1,"h":29.94,"l":24.96,"n":7973,"o":29.31,"t":"2025-10-07T04:00:00Z","v":1172123,"vw":27.138573},{"c":27.92,"h":30.0855,"l":27.501,"n":5526,"o":28.41,"t":"2025-10-08T04:00:00Z","v":792534,"vw":28.571337},{"c":27.9712,"h":29.2,"l":25.8,"n":8426,"o":28.38,"t":"2025-10-09T04:00:00Z","v":1239982,"vw":26.808161},{"c":23.56,"h":32.99,"l":22.29,"n":14119,"o":29.36,"t":"2025-10-10T04:00:00Z","v":2537183,"vw":27.068838},{"c":27.57,"h":28.5,"l":24.4,"n":6969,"o":25.23,"t":"2025-10-13T04:00:00Z","v":1038086,"vw":26.533894},{"c":33,"h":35,"l":24.25,"n":12347,"o":25.13,"t":"2025-10-14T04:00:00Z","v":1867607,"vw":29.685326},{"c":34.85,"h":36.63,"l":33,"n":7820,"o":34.31,"t":"2025-10-15T04:00:00Z","v":1163138,"vw":34.847659},{"c":27.03,"h":35.8903,"l":25.8322,"n":12373,"o":35.59,"t":"2025-10-16T04:00:00Z","v":1560982,"vw":30.102882},{"c":25.105,"h":26.73,"l":23.54,"n":11501,"o":25.09,"t":"2025-10-17T04:00:00Z","v":1605421,"vw":24.981623},{"c":28.03,"h":31.45,"l":26.49,"n":9038,"o":27.72,"t":"2025-10-20T04:00:00Z","v":1262261,"vw":29.205006},{"c":26.26,"h":28.8276,"l":25.16,"n":6899,"o":27.04,"t":"2025-10-21T04:00:00Z","v":1093151,"vw":27.049285},{"c":23.885,"h":26.06,"l":21.8715,"n":7555,"o":25.105,"t":"2025-10-22T04:00:00Z","v":1059058,"vw":23.478396},{"c":23.94,"h":25.7,"l":23.79,"n":3669,"o":24.29,"t":"2025-10-23T04:00:00Z","v":705824,"vw":24.634618},{"c":24.74,"h":25.95,"l":23.92,"n":4650,"o":25.25,"t":"2025-10-24T04:00:00Z","v":756176,"vw":24.922252},{"c":24.77,"h":27,"l":24.74,"n":6351,"o":26.69,"t":"2025-10-27T04:00:00Z","v":1062207,"vw":25.814597},{"c":23.13,"h":26.55,"l":22.58,"n":6272,"o":24.94,"t":"2025-10-28T04:00:00Z","v":998249,"vw":24.871441},{"c":23.1,"h":23.92,"l":21.305,"n":4429,"o":23.74,"t":"2025-10-29T04:00:00Z","v":665102,"vw":22.92508},{"c":20.39,"h":22.54,"l":20.31,"n":5092,"o":22.09,"t":"2025-10-30T04:00:00Z","v":820108,"vw":21.263358},{"c":21.49,"h":21.65,"l":20.0223,"n":3420,"o":21.54,"t":"2025-10-31T04:00:00Z","v":579427,"vw":20.967613},{"c":20.39,"h":22.39,"l":19.3901,"n":5712,"o":22.1,"t":"2025-11-03T05:00:00Z","v":999064,"vw":20.594101},{"c":17.65,"h":20.52,"l":17.43,"n":6898,"o":19.49,"t":"2025-11-04T05:00:00Z","v":1236810,"vw":18.782611},{"c":18.63,"h":20.565,"l":18.61,"n":4170,"o":18.8,"t":"2025-11-05T05:00:00Z","v":728091,"vw":19.40414},{"c":16.16,"h":18.4999,"l":16.07,"n":3905,"o":18.39,"t":"2025-11-06T05:00:00Z","v":686122,"vw":17.140969},{"c":15.94,"h":15.97,"l":13.7822,"n":6583,"o":15.01,"t":"2025-11-07T05:00:00Z","v":1136901,"vw":14.630894},{"c":15.32,"h":17.41,"l":15.26,"n":5440,"o":17.34,"t":"2025-11-10T05:00:00Z","v":954867,"vw":16.201813},{"c":13.5,"h":14.6854,"l":13.22,"n":5318,"o":14.64,"t":"2025-11-11T05:00:00Z","v":847143,"vw":13.874903},{"c":13.08,"h":14.09,"l":12.275,"n":4421,"o":14.09,"t":"2025-11-12T05:00:00Z","v":750964,"vw":12.844013},{"c":10.14,"h":12.785,"l":9.93,"n":7179,"o":12.73,"t":"2025-11-13T05:00:00Z","v":1287072,"vw":11.348566},{"c":8.83,"h":9.89,"l":8.8,"n":8647,"o":9.39,"t":"2025-11-14T05:00:00Z","v":1617004,"vw":9.401953},{"c":8.13,"h":9.23,"l":7.52,"n":7274,"o":8.81,"t":"2025-11-17T05:00:00Z","v":1649268,"vw":8.297484},{"c":8.62,"h":8.95,"l":7.925,"n":5408,"o":8,"t":"2025-11-18T05:00:00Z","v":1361861,"vw":8.484213},{"c":7.53,"h":8.6,"l":7.145,"n":5880,"o":8.56,"t":"2025-11-19T05:00:00Z","v":1420990,"vw":7.66603},{"c":6.34,"h":8.31,"l":6.28,"n":5661,"o":8,"t":"2025-11-20T05:00:00Z","v":1258159,"vw":7.245486},{"c":6.1,"h":6.6197,"l":5.69,"n":6140,"o":6.14,"t":"2025-11-21T05:00:00Z","v":1302893,"vw":6.139109},{"c":7.51,"h":7.559,"l":6.18,"n":6058,"o":6.43,"t":"2025-11-24T05:00:00Z","v":1420580,"vw":6.791009},{"c":7.45,"h":7.5,"l":6.7,"n":4203,"o":7.01,"t":"2025-11-25T05:00:00Z","v":795573,"vw":7.012244},{"c":7.36,"h":7.87,"l":7.08,"n":5325,"o":7.59,"t":"2025-11-26T05:00:00Z","v":1216607,"vw":7.515288},{"c":8.24,"h":8.4699,"l":7.91,"n":6250,"o":8.18,"t":"2025-11-28T05:00:00Z","v":1503570,"vw":8.214019},{"c":7.83,"h":8.0161,"l":6.6,"n":5478,"o":7.22,"t":"2025-12-01T05:00:00Z","v":1330349,"vw":7.31298},{"c":8.35,"h":9.03,"l":8.08,"n":5743,"o":8.45,"t":"2025-12-02T05:00:00Z","v":1171403,"vw":8.543211},{"c":9.11,"h":9.236,"l":8.2399,"n":3844,"o":8.58,"t":"2025-12-03T05:00:00Z","v":885531,"vw":8.737172},{"c":9.05,"h":9.3134,"l":8.63,"n":3975,"o":8.94,"t":"2025-12-04T05:00:00Z","v":1246888,"vw":8.989747},{"c":8.08,"h":8.72,"l":7.915,"n":3996,"o":8.69,"t":"2025-12-05T05:00:00Z","v":1036705,"vw":8.254904},{"c":8.46,"h":8.56,"l":7.835,"n":2446,"o":8.49,"t":"2025-12-08T05:00:00Z","v":652437,"vw":8.140447},{"c":8.72,"h":9.605,"l":8.0793,"n":3461,"o":8.2,"t":"2025-12-09T05:00:00Z","v":1014498,"vw":8.82228},{"c":8.29,"h":8.87,"l":8.0702,"n":3081,"o":8.5,"t":"2025-12-10T05:00:00Z","v":785551,"vw":8.405399},{"c":8.18,"h":8.21,"l":7.255,"n":3301,"o":7.84,"t":"2025-12-11T05:00:00Z","v":973640,"vw":7.703978},{"c":7.73,"h":8.74,"l":7.5,"n":3160,"o":8.135,"t":"2025-12-12T05:00:00Z","v":1037790,"vw":8.006175},{"c":6.65,"h":7.67,"l":6.47,"n":3422,"o":7.67,"t":"2025-12-15T05:00:00Z","v":1030433,"vw":6.824869},{"c":6.59,"h":7.0415,"l":6.38,"n":1950,"o":6.71,"t":"2025-12-16T05:00:00Z","v":418870,"vw":6.697753},{"c":5.68,"h":6.9001,"l":5.65,"n":3906,"o":6.71,"t":"2025-12-17T05:00:00Z","v":1170963,"vw":6.230233},{"c":5.43,"h":6.14,"l":5.3001,"n":4562,"o":6,"t":"2025-12-18T05:00:00Z","v":1348128,"vw":5.628975},{"c":5.91,"h":5.9628,"l":5.605,"n":2823,"o":5.615,"t":"2025-12-19T05:00:00Z","v":974215,"vw":5.739173},{"c":5.87,"h":6.484,"l":5.71,"n":3220,"o":6.19,"t":"2025-12-22T05:00:00Z","v":881162,"vw":6.127097},{"c":5.55,"h":5.76,"l":5.35,"n":2670,"o":5.69,"t":"2025-12-23T05:00:00Z","v":817123,"vw":5.517598},{"c":5.61,"h":5.64,"l":5.35,"n":1065,"o":5.51,"t":"2025-12-24T05:00:00Z","v":266060,"vw":5.475734},{"c":5.24,"h":5.64,"l":5.07,"n":2544,"o":5.64,"t":"2025-12-26T05:00:00Z","v":726100,"vw":5.227447},{"c":5.1,"h":5.49,"l":5,"n":2515,"o":5.095,"t":"2025-12-29T05:00:00Z","v":824001,"vw":5.184637},{"c":4.92,"h":5.3,"l":4.915,"n":2422,"o":5.15,"t":"2025-12-30T05:00:00Z","v":742969,"vw":5.101718},{"c":4.59,"h":4.952,"l":4.54,"n":2512,"o":4.92,"t":"2025-12-31T05:00:00Z","v":732668,"vw":4.724626},{"c":5.51,"h":5.58,"l":4.625,"n":3048,"o":4.79,"t":"2026-01-02T05:00:00Z","v":988402,"vw":5.220138},{"c":6.27,"h":6.4159,"l":5.86,"n":5778,"o":6.04,"t":"2026-01-05T05:00:00Z","v":1474509,"vw":6.133479},{"c":5.92,"h":6.3876,"l":5.54,"n":3792,"o":6.34,"t":"2026-01-06T05:00:00Z","v":1194119,"vw":5.930421},{"c":5.68,"h":5.93,"l":5.385,"n":2611,"o":5.91,"t":"2026-01-07T05:00:00Z","v":534456,"vw":5.677036},{"c":6.08,"h":6.32,"l":5.395,"n":3430,"o":5.475,"t":"2026-01-08T05:00:00Z","v":979879,"vw":5.982718},{"c":5.84,"h":6.2099,"l":5.6399,"n":2433,"o":6.13,"t":"2026-01-09T05:00:00Z","v":718521,"vw":5.874346},{"c":6.28,"h":6.5,"l":5.755,"n":3380,"o":5.8,"t":"2026-01-12T05:00:00Z","v":1041411,"vw":6.189881},{"c":6.64,"h":6.77,"l":6.24,"n":3377,"o":6.56,"t":"2026-01-13T05:00:00Z","v":1127666,"vw":6.490478},{"c":6.85,"h":7.2539,"l":6.56,"n":4932,"o":6.9,"t":"2026-01-14T05:00:00Z","v":1571454,"vw":6.88108},{"c":6.28,"h":6.98,"l":6.25,"n":3510,"o":6.85,"t":"2026-01-15T05:00:00Z","v":891751,"vw":6.649939},{"c":7.09,"h":7.3,"l":6.2,"n":5651,"o":6.26,"t":"2026-01-16T05:00:00Z","v":1519071,"vw":6.991977},{"c":5.95,"h":6.57,"l":5.68,"n":5608,"o":6.36,"t":"2026-01-20T05:00:00Z","v":1338004,"vw":6.100672},{"c":6.05,"h":6.78,"l":5.68,"n":5287,"o":6.005,"t":"2026-01-21T05:00:00Z","v":1434477,"vw":6.1553},{"c":5.77,"h":6.335,"l":5.58,"n":4239,"o":6.13,"t":"2026-01-22T05:00:00Z","v":1006699,"vw":5.832829},{"c":5.99,"h":6.51,"l":5.4,"n":5853,"o":5.77,"t":"2026-01-23T05:00:00Z","v":1582927,"vw":6.016347},{"c":5.39,"h":5.81,"l":5.27,"n":2884,"o":5.81,"t":"2026-01-26T05:00:00Z","v":868431,"vw":5.503148},{"c":5.93,"h":6.0372,"l":5.29,"n":2281,"o":5.44,"t":"2026-01-27T05:00:00Z","v":873400,"vw":5.657759},{"c":5.82,"h":6.25,"l":5.65,"n":2832,"o":6.13,"t":"2026-01-28T05:00:00Z","v":913483,"vw":5.873322},{"c":5.25,"h":5.65,"l":4.945,"n":3255,"o":5.47,"t":"2026-01-29T05:00:00Z","v":881624,"vw":5.200857},{"c":4.85,"h":5.16,"l":4.65,"n":2668,"o":5.04,"t":"2026-01-30T05:00:00Z","v":849726,"vw":4.87891},{"c":4.49,"h":4.7531,"l":4.245,"n":3617,"o":4.47,"t":"2026-02-02T05:00:00Z","v":1224882,"vw":4.559944},{"c":4.4,"h":4.86,"l":3.85,"n":4043,"o":4.53,"t":"2026-02-03T05:00:00Z","v":1899460,"vw":4.311662},{"c":3.64,"h":4.3,"l":3.27,"n":4944,"o":4.25,"t":"2026-02-04T05:00:00Z","v":1589171,"vw":3.691748},{"c":2.28,"h":3.41,"l":2.2142,"n":7558,"o":3.23,"t":"2026-02-05T05:00:00Z","v":3127743,"vw":2.7815},{"c":3.28,"h":3.389,"l":2.53,"n":5776,"o":2.62,"t":"2026-02-06T05:00:00Z","v":2537608,"vw":2.983081},{"c":3.14,"h":3.46,"l":2.9133,"n":3375,"o":2.98,"t":"2026-02-09T05:00:00Z","v":1329986,"vw":3.261839},{"c":2.81,"h":3.2,"l":2.81,"n":4063,"o":3.1,"t":"2026-02-10T05:00:00Z","v":1667171,"vw":3.011077},{"c":2.77,"h":2.99,"l":2.545,"n":3025,"o":2.8,"t":"2026-02-11T05:00:00Z","v":1250494,"vw":2.724715},{"c":2.52,"h":2.83,"l":2.45,"n":2042,"o":2.77,"t":"2026-02-12T05:00:00Z","v":677088,"vw":2.621866},{"c":2.99,"h":3.09,"l":2.5601,"n":2735,"o":2.71,"t":"2026-02-13T05:00:00Z","v":1225880,"vw":2.914765},{"c":2.68,"h":2.95,"l":2.5401,"n":1771,"o":2.79,"t":"2026-02-17T05:00:00Z","v":750801,"vw":2.713324},{"c":2.68,"h":2.86,"l":2.55,"n":1853,"o":2.66,"t":"2026-02-18T05:00:00Z","v":866981,"vw":2.738222},{"c":3,"h":3.05,"l":2.53,"n":1765,"o":2.63,"t":"2026-02-19T05:00:00Z","v":758410,"vw":2.785167},{"c":2.98,"h":3.23,"l":2.8312,"n":3434,"o":2.91,"t":"2026-02-20T05:00:00Z","v":856115,"vw":2.986337},{"c":2.93,"h":3.113,"l":2.71,"n":1908,"o":2.84,"t":"2026-02-23T05:00:00Z","v":732075,"vw":2.912474},{"c":3.05,"h":3.137,"l":2.71,"n":2856,"o":2.82,"t":"2026-02-24T05:00:00Z","v":1368354,"vw":2.947992},{"c":3.47,"h":3.6499,"l":3.14,"n":3961,"o":3.31,"t":"2026-02-25T05:00:00Z","v":1495933,"vw":3.428398},{"c":3.35,"h":3.5,"l":3.1,"n":3704,"o":3.34,"t":"2026-02-26T05:00:00Z","v":1501443,"vw":3.308009},{"c":3.71,"h":4.44,"l":3.71,"n":9177,"o":4.295,"t":"2026-02-27T05:00:00Z","v":3834814,"vw":4.087318},{"c":4.16,"h":4.48,"l":3.31,"n":5485,"o":3.44,"t":"2026-03-02T05:00:00Z","v":2088907,"vw":4.118686},{"c":3.47,"h":3.877,"l":3.415,"n":3933,"o":3.77,"t":"2026-03-03T05:00:00Z","v":1762938,"vw":3.648057},{"c":3.95,"h":4.159,"l":3.62,"n":6634,"o":3.81,"t":"2026-03-04T05:00:00Z","v":2681624,"vw":3.908192},{"c":3.52,"h":3.8,"l":3.29,"n":3952,"o":3.8,"t":"2026-03-05T05:00:00Z","v":1691269,"vw":3.539476},{"c":2.91,"h":3.32,"l":2.825,"n":4096,"o":3.24,"t":"2026-03-06T05:00:00Z","v":1740414,"vw":3.052188},{"c":3.37,"h":3.4161,"l":2.87,"n":3452,"o":2.97,"t":"2026-03-09T04:00:00Z","v":1595269,"vw":3.142691},{"c":3.29,"h":3.52,"l":3.26,"n":3294,"o":3.41,"t":"2026-03-10T04:00:00Z","v":1333412,"vw":3.379779},{"c":3.2747,"h":3.46,"l":3.04,"n":3121,"o":3.32,"t":"2026-03-11T04:00:00Z","v":1127468,"vw":3.231345},{"c":3.436,"h":3.455,"l":3.085,"n":2597,"o":3.17,"t":"2026-03-12T04:00:00Z","v":831519,"vw":3.294041},{"c":3.88,"h":4.43,"l":3.74,"n":9003,"o":3.77,"t":"2026-03-13T04:00:00Z","v":3534904,"vw":4.044531},{"c":3.82,"h":4.305,"l":3.725,"n":6889,"o":4.27,"t":"2026-03-16T04:00:00Z","v":2261032,"vw":3.974064},{"c":3.79,"h":3.983,"l":3.66,"n":4043,"o":3.76,"t":"2026-03-17T04:00:00Z","v":1339622,"vw":3.822597},{"c":3.56,"h":3.87,"l":3.53,"n":4814,"o":3.63,"t":"2026-03-18T04:00:00Z","v":1554022,"vw":3.691007},{"c":3.76,"h":3.88,"l":3.12,"n":3101,"o":3.34,"t":"2026-03-19T04:00:00Z","v":1284490,"vw":3.522244},{"c":3.18,"h":3.7,"l":3.1227,"n":5311,"o":3.64,"t":"2026-03-20T04:00:00Z","v":1666095,"vw":3.408506},{"c":3.49,"h":3.73,"l":3.24,"n":6044,"o":3.26,"t":"2026-03-23T04:00:00Z","v":2422242,"vw":3.517458},{"c":2.98,"h":3.5369,"l":2.9015,"n":5103,"o":3.405,"t":"2026-03-24T04:00:00Z","v":2124968,"vw":3.099765},{"c":3,"h":3.31,"l":2.84,"n":4867,"o":3.21,"t":"2026-03-25T04:00:00Z","v":2458526,"vw":3.037048},{"c":3.21,"h":3.785,"l":3.125,"n":18035,"o":3.22,"t":"2026-03-26T04:00:00Z","v":5050200,"vw":3.495767},{"c":2.8,"h":3.0497,"l":2.56,"n":5118,"o":2.99,"t":"2026-03-27T04:00:00Z","v":1842885,"vw":2.723569},{"c":2.63,"h":2.95,"l":2.52,"n":4592,"o":2.88,"t":"2026-03-30T04:00:00Z","v":1670974,"vw":2.754283},{"c":2.87,"h":2.8965,"l":2.52,"n":3989,"o":2.71,"t":"2026-03-31T04:00:00Z","v":1536726,"vw":2.718181},{"c":2.79,"h":2.99,"l":2.77,"n":4074,"o":2.9,"t":"2026-04-01T04:00:00Z","v":1291443,"vw":2.875576},{"c":3.23,"h":3.28,"l":2.51,"n":3708,"o":2.58,"t":"2026-04-02T04:00:00Z","v":1585903,"vw":2.904664},{"c":3.35,"h":3.55,"l":3.29,"n":4596,"o":3.33,"t":"2026-04-06T04:00:00Z","v":1855130,"vw":3.431179},{"c":3.45,"h":3.45,"l":2.8601,"n":5155,"o":3.22,"t":"2026-04-07T04:00:00Z","v":2671429,"vw":3.127163},{"c":3.82,"h":4.04,"l":3.605,"n":4671,"o":3.82,"t":"2026-04-08T04:00:00Z","v":2281450,"vw":3.819605},{"c":3.97,"h":4.25,"l":3.7,"n":5398,"o":3.74,"t":"2026-04-09T04:00:00Z","v":1812659,"vw":3.975031},{"c":3.85,"h":4.15,"l":3.745,"n":5619,"o":4.05,"t":"2026-04-10T04:00:00Z","v":1565449,"vw":3.958941},{"c":4.52,"h":4.56,"l":3.58,"n":4781,"o":3.67,"t":"2026-04-13T04:00:00Z","v":1735628,"vw":4.198747},{"c":4.63,"h":5.09,"l":4.58,"n":12831,"o":4.78,"t":"2026-04-14T04:00:00Z","v":3851309,"vw":4.803042},{"c":4.63,"h":4.75,"l":4.31,"n":5451,"o":4.75,"t":"2026-04-15T04:00:00Z","v":1649877,"vw":4.461064},{"c":5.57,"h":5.69,"l":4.48,"n":4656,"o":4.72,"t":"2026-04-16T04:00:00Z","v":1520066,"vw":4.980271},{"c":5.6,"h":6.105,"l":5.46,"n":8349,"o":5.73,"t":"2026-04-17T04:00:00Z","v":2162385,"vw":5.780999},{"c":5.66,"h":5.81,"l":5.095,"n":5101,"o":5.35,"t":"2026-04-20T04:00:00Z","v":1463853,"vw":5.463818},{"c":5.24,"h":5.66,"l":5.06,"n":3812,"o":5.62,"t":"2026-04-21T04:00:00Z","v":992252,"vw":5.314171},{"c":5.81,"h":6.12,"l":5.665,"n":5194,"o":5.8,"t":"2026-04-22T04:00:00Z","v":1573057,"vw":5.906212},{"c":5.78,"h":6.17,"l":5.56,"n":4301,"o":5.65,"t":"2026-04-23T04:00:00Z","v":1389899,"vw":5.945278},{"c":5.62,"h":6.039,"l":5.25,"n":4314,"o":5.97,"t":"2026-04-24T04:00:00Z","v":1293062,"vw":5.602716},{"c":5.17,"h":5.6228,"l":5.089,"n":2850,"o":5.54,"t":"2026-04-27T04:00:00Z","v":802586,"vw":5.303315},{"c":5.01,"h":5.02,"l":4.63,"n":2754,"o":4.8,"t":"2026-04-28T04:00:00Z","v":1374034,"vw":4.810249},{"c":4.75,"h":4.92,"l":4.3428,"n":2630,"o":4.92,"t":"2026-04-29T04:00:00Z","v":892874,"vw":4.568182},{"c":5.82,"h":6.1,"l":5.07,"n":5941,"o":5.09,"t":"2026-04-30T04:00:00Z","v":2008897,"vw":5.762544},{"c":53.4,"h":62.1,"l":52.5175,"n":2319,"o":62,"t":"2026-05-01T04:00:00Z","v":103139,"vw":58.162257},{"c":56.93,"h":56.93,"l":51.5668,"n":2214,"o":53.18,"t":"2026-05-04T04:00:00Z","v":95037,"vw":54.625006},{"c":59.6694,"h":61,"l":56.33,"n":1789,"o":58.89,"t":"2026-05-05T04:00:00Z","v":109626,"vw":58.590075},{"c":68.61,"h":69.06,"l":61.15,"n":2735,"o":63.48,"t":"2026-05-06T04:00:00Z","v":194975,"vw":64.67186},{"c":65.17,"h":68.61,"l":60.2065,"n":2098,"o":65.34,"t":"2026-05-07T04:00:00Z","v":114742,"vw":65.799647},{"c":67.3681,"h":71.44,"l":59.875,"n":2058,"o":64.38,"t":"2026-05-08T04:00:00Z","v":110801,"vw":66.512289},{"c":72.59,"h":75.94,"l":64,"n":2927,"o":68.16,"t":"2026-05-11T04:00:00Z","v":178118,"vw":71.712957},{"c":64.42,"h":66.3372,"l":54.2631,"n":4471,"o":66.09,"t":"2026-05-12T04:00:00Z","v":196083,"vw":59.23746},{"c":65.05,"h":68.23,"l":61.015,"n":2375,"o":63.49,"t":"2026-05-13T04:00:00Z","v":132654,"vw":64.884665},{"c":70.1722,"h":74.5,"l":62.04,"n":2876,"o":64.67,"t":"2026-05-14T04:00:00Z","v":150320,"vw":69.789338},{"c":61.64,"h":65.7,"l":58.3234,"n":2771,"o":65.28,"t":"2026-05-15T04:00:00Z","v":129830,"vw":61.375678},{"c":58.97,"h":59.385,"l":53.28,"n":2924,"o":57.24,"t":"2026-05-18T04:00:00Z","v":109854,"vw":56.363036},{"c":61.61,"h":62.49,"l":52.41,"n":3995,"o":55.31,"t":"2026-05-19T04:00:00Z","v":148319,"vw":58.427097},{"c":68.49,"h":71.7399,"l":62.29,"n":3114,"o":63.64,"t":"2026-05-20T04:00:00Z","v":148404,"vw":68.455403},{"c":71.92,"h":74.49,"l":68.055,"n":2929,"o":69.25,"t":"2026-05-21T04:00:00Z","v":148830,"vw":70.468026},{"c":74.49,"h":78.015,"l":70.89,"n":2502,"o":72.18,"t":"2026-05-22T04:00:00Z","v":121252,"vw":75.107878},{"c":80.21,"h":86.44,"l":78.16,"n":3082,"o":79.98,"t":"2026-05-26T04:00:00Z","v":157137,"vw":82.224357},{"c":80.77,"h":82.15,"l":75.15,"n":2449,"o":78.04,"t":"2026-05-27T04:00:00Z","v":98799,"vw":78.891549},{"c":77.7,"h":78.9,"l":72.38,"n":2255,"o":76.14,"t":"2026-05-28T04:00:00Z","v":122464,"vw":76.817293},{"c":80.912,"h":83.04,"l":72.59,"n":2668,"o":74.14,"t":"2026-05-29T04:00:00Z","v":159227,"vw":79.466467},{"c":86.62,"h":91.36,"l":73,"n":2336,"o":77.41,"t":"2026-06-01T04:00:00Z","v":106058,"vw":84.972696},{"c":79.25,"h":87.75,"l":78.32,"n":2071,"o":83.15,"t":"2026-06-02T04:00:00Z","v":129416,"vw":83.250185},{"c":76.0768,"h":80,"l":73.15,"n":2203,"o":75.64,"t":"2026-06-03T04:00:00Z","v":96709,"vw":76.465535},{"c":74.89,"h":76.67,"l":68.98,"n":2390,"o":70.83,"t":"2026-06-04T04:00:00Z","v":106753,"vw":71.761256},{"c":57.99,"h":69.06,"l":53.18,"n":3030,"o":69.06,"t":"2026-06-05T04:00:00Z","v":142139,"vw":59.615812},{"c":71.93,"h":73.355,"l":61.44,"n":2865,"o":62.8,"t":"2026-06-08T04:00:00Z","v":110575,"vw":68.534377},{"c":66.8872,"h":78.2,"l":60.17,"n":4150,"o":74.5,"t":"2026-06-09T04:00:00Z","v":205703,"vw":66.38163},{"c":60.83,"h":69.51,"l":59.98,"n":2562,"o":65.25,"t":"2026-06-10T04:00:00Z","v":87091,"vw":63.565781},{"c":69.3872,"h":70.04,"l":59.15,"n":2868,"o":60.73,"t":"2026-06-11T04:00:00Z","v":140897,"vw":65.866955},{"c":73.997,"h":80.41,"l":70.045,"n":2197,"o":72.02,"t":"2026-06-12T04:00:00Z","v":101856,"vw":75.235465},{"c":80.12,"h":86,"l":79.44,"n":2129,"o":82.92,"t":"2026-06-15T04:00:00Z","v":97266,"vw":82.991831},{"c":77.5508,"h":86.53,"l":77.04,"n":1695,"o":78.99,"t":"2026-06-16T04:00:00Z","v":76502,"vw":83.320277},{"c":72.37,"h":82,"l":71.58,"n":1163,"o":75.73,"t":"2026-06-17T04:00:00Z","v":58172,"vw":77.507311},{"c":75.1,"h":76.115,"l":69.96,"n":1934,"o":75.94,"t":"2026-06-18T04:00:00Z","v":84905,"vw":72.777409},{"c":81.72,"h":98.1899,"l":77.55,"n":3286,"o":77.55,"t":"2026-06-22T04:00:00Z","v":230822,"vw":91.414171},{"c":80.0613,"h":88.29,"l":73.04,"n":1935,"o":73.04,"t":"2026-06-23T04:00:00Z","v":83912,"vw":80.464811},{"c":71.8082,"h":84.465,"l":66.48,"n":2225,"o":82.87,"t":"2026-06-24T04:00:00Z","v":138817,"vw":72.825648},{"c":70.8181,"h":77.5,"l":61.86,"n":1624,"o":77.5,"t":"2026-06-25T04:00:00Z","v":87258,"vw":66.928999},{"c":77.4967,"h":82.15,"l":66.48,"n":1767,"o":67.88,"t":"2026-06-26T04:00:00Z","v":128944,"vw":75.398622},{"c":73.0828,"h":81.25,"l":64.4031,"n":1871,"o":79.59,"t":"2026-06-29T04:00:00Z","v":107364,"vw":71.705009},{"c":71.114,"h":71.13,"l":64.8,"n":1203,"o":68,"t":"2026-06-30T04:00:00Z","v":72799,"vw":67.203751},{"c":65.2,"h":71.52,"l":63.8612,"n":1527,"o":66.45,"t":"2026-07-01T04:00:00Z","v":123703,"vw":67.7707},{"c":55.4206,"h":71.82,"l":52,"n":2118,"o":67.37,"t":"2026-07-02T04:00:00Z","v":91749,"vw":61.758448},{"c":60.6851,"h":65.45,"l":57.845,"n":1669,"o":57.845,"t":"2026-07-06T04:00:00Z","v":101843,"vw":61.712713},{"c":52.3857,"h":59.14,"l":49.2943,"n":1398,"o":57.02,"t":"2026-07-07T04:00:00Z","v":90123,"vw":55.131466},{"c":52.0575,"h":52.335,"l":48.58,"n":1266,"o":49,"t":"2026-07-08T04:00:00Z","v":72192,"vw":50.227294},{"c":62.3073,"h":72.21,"l":57.3,"n":4104,"o":57.3,"t":"2026-07-09T04:00:00Z","v":298692,"vw":65.989635},{"c":56.39,"h":66.08,"l":54.08,"n":2623,"o":66.08,"t":"2026-07-10T04:00:00Z","v":128937,"vw":57.307314},{"c":52.68,"h":55.86,"l":50.42,"n":1200,"o":53.16,"t":"2026-07-13T04:00:00Z","v":79821,"vw":52.530438},{"c":52.5193,"h":55.66,"l":48.1421,"n":1432,"o":55.66,"t":"2026-07-14T04:00:00Z","v":84244,"vw":51.712575},{"c":53.3218,"h":54.71,"l":47.67,"n":1609,"o":52.43,"t":"2026-07-15T04:00:00Z","v":116193,"vw":51.321397},{"c":45.8449,"h":53.07,"l":44.5689,"n":1115,"o":51.43,"t":"2026-07-16T04:00:00Z","v":56665,"vw":47.308337},{"c":40.17,"h":42.69,"l":39.04,"n":1333,"o":41.64,"t":"2026-07-17T04:00:00Z","v":68898,"vw":40.239371},{"c":47.0308,"h":49.9,"l":44.77,"n":1569,"o":44.77,"t":"2026-07-20T04:00:00Z","v":89099,"vw":47.558038},{"c":51.8362,"h":56,"l":48.595,"n":1764,"o":50.075,"t":"2026-07-21T04:00:00Z","v":151855,"vw":52.928846},{"c":53.3616,"h":57,"l":49.365,"n":976,"o":49.365,"t":"2026-07-22T04:00:00Z","v":44853,"vw":54.615685},{"c":56.3441,"h":58.75,"l":51.11,"n":1523,"o":51.11,"t":"2026-07-23T04:00:00Z","v":90087,"vw":56.586338},{"c":50.715,"h":55.74,"l":50.51,"n":964,"o":54.5,"t":"2026-07-24T04:00:00Z","v":58638,"vw":52.717367},{"c":47.7052,"h":52.27,"l":44.86,"n":1395,"o":51,"t":"2026-07-27T04:00:00Z","v":76425,"vw":47.270307},{"c":44.63,"h":45.215,"l":39.45,"n":1230,"o":40.96,"t":"2026-07-28T04:00:00Z","v":53955,"vw":42.231781},{"c":34.4323,"h":43.71,"l":33.9895,"n":2318,"o":43.71,"t":"2026-07-29T04:00:00Z","v":143819,"vw":37.291989},{"c":46.12,"h":47.24,"l":37.73,"n":1673,"o":37.73,"t":"2026-07-30T04:00:00Z","v":131635,"vw":44.885872},{"c":41.9877,"h":47.95,"l":41.39,"n":961,"o":47.46,"t":"2026-07-31T04:00:00Z","v":64631,"vw":43.171205},{"c":45.42,"h":46.0599,"l":39.49,"n":755,"o":41,"t":"2026-08-03T04:00:00Z","v":49461,"vw":44.579207},{"c":45.3648,"h":46.2048,"l":41.94,"n":1170,"o":44.24,"t":"2026-08-04T04:00:00Z","v":74992,"vw":44.432447},{"c":41.29,"h":47.25,"l":41.225,"n":1039,"o":43.135,"t":"2026-08-05T04:00:00Z","v":53825,"vw":43.724724},{"c":37.2102,"h":40.8799,"l":36.985,"n":1245,"o":38.73,"t":"2026-08-06T04:00:00Z","v":58341,"vw":39.573583},{"c":33.17,"h":39.12,"l":30.22,"n":3695,"o":39.12,"t":"2026-08-07T04:00:00Z","v":212235,"vw":32.964153},{"c":29.4309,"h":32.551,"l":28.5,"n":1980,"o":32.551,"t":"2026-08-10T04:00:00Z","v":115880,"vw":29.781419},{"c":30.08,"h":33,"l":30.08,"n":1004,"o":32.58,"t":"2026-08-11T04:00:00Z","v":100055,"vw":30.761693},{"c":30.07,"h":33.8,"l":29.55,"n":1076,"o":33.24,"t":"2026-08-12T04:00:00Z","v":102651,"vw":30.55144},{"c":27.441,"h":30.835,"l":27.03,"n":1594,"o":29,"t":"2026-08-13T04:00:00Z","v":157411,"vw":28.142096},{"c":27.22,"h":27.45,"l":26.05,"n":1247,"o":26.27,"t":"2026-08-14T04:00:00Z","v":86578,"vw":26.563016},{"c":30.0782,"h":30.5,"l":27.32,"n":1044,"o":27.44,"t":"2026-08-17T04:00:00Z","v":113827,"vw":28.687845},{"c":25.5837,"h":28.6,"l":25.275,"n":1738,"o":28.39,"t":"2026-08-18T04:00:00Z","v":139299,"vw":26.473922},{"c":29.3456,"h":30.67,"l":24,"n":2762,"o":25.17,"t":"2026-08-19T04:00:00Z","v":236481,"vw":27.532106},{"c":38.4023,"h":38.62,"l":31.64,"n":3168,"o":32.9,"t":"2026-08-20T04:00:00Z","v":261371,"vw":35.394563},{"c":39.33,"h":47.145,"l":37.79,"n":4725,"o":42.21,"t":"2026-08-21T04:00:00Z","v":414991,"vw":42.147724},{"c":38.71,"h":44.5444,"l":37.55,"n":4282,"o":38.86,"t":"2026-08-24T04:00:00Z","v":292634,"vw":41.013429},{"c":43.181,"h":45.185,"l":37.04,"n":2519,"o":37.75,"t":"2026-08-25T04:00:00Z","v":202891,"vw":42.218966},{"c":39.48,"h":41.975,"l":37.005,"n":1980,"o":41.09,"t":"2026-08-26T04:00:00Z","v":175516,"vw":38.801179},{"c":43.39,"h":46.2552,"l":39.72,"n":2660,"o":40.36,"t":"2026-08-27T04:00:00Z","v":220702,"vw":44.288668},{"c":34.46,"h":41.04,"l":33.585,"n":2834,"o":40.845,"t":"2026-08-28T04:00:00Z","v":188930,"vw":36.292284},{"c":35.0529,"h":35.0529,"l":32.39,"n":2103,"o":34.89,"t":"2026-08-31T04:00:00Z","v":132458,"vw":33.554351},{"c":31.5457,"h":34.02,"l":31,"n":2000,"o":33.1,"t":"2026-09-01T04:00:00Z","v":96878,"vw":31.918787},{"c":32.98,"h":33.2513,"l":30.1,"n":1305,"o":30.1,"t":"2026-09-02T04:00:00Z","v":88952,"vw":31.909809},{"c":39.68,"h":41.3783,"l":33,"n":2961,"o":33.5,"t":"2026-09-03T04:00:00Z","v":235049,"vw":39.010225},{"c":37.97,"h":39.04,"l":36.9,"n":1166,"o":36.9,"t":"2026-09-04T04:00:00Z","v":102856,"vw":38.053531},{"c":41.43,"h":42.8,"l":36,"n":1511,"o":36.64,"t":"2026-09-08T04:00:00Z","v":145917,"vw":40.801599},{"c":42.05,"h":43.5,"l":40.4756,"n":1370,"o":42.83,"t":"2026-09-09T04:00:00Z","v":66523,"vw":41.568989},{"c":38.4784,"h":41.01,"l":37.07,"n":1110,"o":39.84,"t":"2026-09-10T04:00:00Z","v":75085,"vw":38.871865},{"c":42.21,"h":44.82,"l":39.27,"n":1745,"o":39.325,"t":"2026-09-11T04:00:00Z","v":114599,"vw":43.138094},{"c":38.69,"h":41.24,"l":35.24,"n":2102,"o":35.98,"t":"2026-09-14T04:00:00Z","v":133887,"vw":39.122217},{"c":36.8208,"h":38.5,"l":35.06,"n":1481,"o":37.4,"t":"2026-09-15T04:00:00Z","v":75196,"vw":37.03974},{"c":35.87,"h":38.7,"l":34,"n":1258,"o":38,"t":"2026-09-16T04:00:00Z","v":112259,"vw":37.007654},{"c":39.4678,"h":40.95,"l":34.5,"n":1837,"o":38.35,"t":"2026-09-17T04:00:00Z","v":147338,"vw":37.882525},{"c":50.34,"h":50.6808,"l":42.34,"n":2797,"o":42.62,"t":"2026-09-18T04:00:00Z","v":190467,"vw":46.101415},{"c":50.75,"h":55.3,"l":49.84,"n":2356,"o":54.67,"t":"2026-09-21T04:00:00Z","v":145852,"vw":52.220036},{"c":53.2343,"h":55.6,"l":49.03,"n":1453,"o":49.03,"t":"2026-09-22T04:00:00Z","v":86275,"vw":54.217293},{"c":51.05,"h":53.285,"l":50.555,"n":964,"o":51.7,"t":"2026-09-23T04:00:00Z","v":55582,"vw":51.651562},{"c":47.6979,"h":52.7,"l":47.47,"n":1422,"o":49.38,"t":"2026-09-24T04:00:00Z","v":91062,"vw":49.266297},{"c":44.9613,"h":47,"l":41.9201,"n":2133,"o":47,"t":"2026-09-25T04:00:00Z","v":133215,"vw":43.697365},{"c":42.31,"h":46.04,"l":41.73,"n":1193,"o":46.04,"t":"2026-09-28T04:00:00Z","v":54077,"vw":43.964229},{"c":41.09,"h":43.45,"l":40.685,"n":1106,"o":43.02,"t":"2026-09-29T04:00:00Z","v":43446,"vw":41.955524},{"c":36.43,"h":43.25,"l":36.28,"n":1501,"o":43.25,"t":"2026-09-30T04:00:00Z","v":99668,"vw":38.550257},{"c":35.4641,"h":36.2061,"l":33.7825,"n":1759,"o":36,"t":"2026-10-01T04:00:00Z","v":88241,"vw":35.013651},{"c":35.535,"h":42.0386,"l":34.6001,"n":1865,"o":38.04,"t":"2026-10-02T04:00:00Z","v":116120,"vw":37.47442},{"c":35.36,"h":36.46,"l":32.926,"n":1959,"o":36.46,"t":"2026-10-05T04:00:00Z","v":144557,"vw":34.106281},{"c":34.0135,"h":36.15,"l":33.92,"n":1309,"o":34.94,"t":"2026-10-06T04:00:00Z","v":101222,"vw":34.780338},{"c":30.29,"h":32.88,"l":29.015,"n":1847,"o":31.75,"t":"2026-10-07T04:00:00Z","v":117279,"vw":30.112406},{"c":27.6377,"h":29.12,"l":26,"n":2496,"o":29.12,"t":"2026-10-08T04:00:00Z","v":163573,"vw":27.59481},{"c":26.44,"h":28.39,"l":25.25,"n":1692,"o":28.36,"t":"2026-10-09T04:00:00Z","v":121772,"vw":26.072333},{"c":25.1,"h":26.23,"l":24.64,"n":939,"o":25.59,"t":"2026-10-12T04:00:00Z","v":70300,"vw":25.257728},{"c":23.16,"h":23.92,"l":22.495,"n":1662,"o":23.92,"t":"2026-10-13T04:00:00Z","v":131807,"vw":23.287917},{"c":18.61,"h":22,"l":18.425,"n":2293,"o":21.5,"t":"2026-10-14T04:00:00Z","v":208948,"vw":19.687902},{"c":19.1678,"h":19.235,"l":16,"n":2098,"o":17.69,"t":"2026-10-15T04:00:00Z","v":190362,"vw":17.596471},{"c":15.45,"h":18.91,"l":14.94,"n":2237,"o":18.15,"t":"2026-10-16T04:00:00Z","v":243089,"vw":16.389972},{"c":14.71,"h":17,"l":14.58,"n":2302,"o":16.91,"t":"2026-10-19T04:00:00Z","v":371379,"vw":15.736241},{"c":15.2,"h":16.5141,"l":13.8,"n":1101,"o":14.28,"t":"2026-10-20T04:00:00Z","v":216296,"vw":14.97724},{"c":16.37,"h":17.2896,"l":15.385,"n":1363,"o":16.62,"t":"2026-10-21T04:00:00Z","v":213985,"vw":16.555425},{"c":14.11,"h":16,"l":13.64,"n":1139,"o":14.86,"t":"2026-10-22T04:00:00Z","v":133299,"vw":14.604402}],"volatilityBars":[{"c":48.8,"h":48.8,"l":48.8,"n":10,"o":48.8,"t":"2026-09-22T08:30:00Z","v":318,"vw":48.8},{"c":49.644,"h":49.644,"l":49.644,"n":1,"o":49.644,"t":"2026-09-22T11:30:00Z","v":125,"vw":49.644},{"c":49.8096,"h":49.8096,"l":49.8096,"n":1,"o":49.8096,"t":"2026-09-22T11:45:00Z","v":220,"vw":49.8096},{"c":49.7,"h":49.7,"l":49.7,"n":1,"o":49.7,"t":"2026-09-22T12:30:00Z","v":504,"vw":49.7},{"c":50.06,"h":50.06,"l":50.06,"n":1,"o":50.06,"t":"2026-09-22T13:00:00Z","v":100,"vw":50.06},{"c":50.93,"h":52,"l":49.03,"n":77,"o":49.03,"t":"2026-09-22T13:30:00Z","v":3972,"vw":51.057904},{"c":52.85,"h":53.07,"l":51.99,"n":80,"o":51.99,"t":"2026-09-22T13:45:00Z","v":5374,"vw":52.55177},{"c":55.5,"h":55.6,"l":52.65,"n":143,"o":52.65,"t":"2026-09-22T14:00:00Z","v":9480,"vw":54.380394},{"c":55.5,"h":55.56,"l":54.9306,"n":109,"o":55.15,"t":"2026-09-22T14:15:00Z","v":9273,"vw":55.290988},{"c":54.39,"h":55.0865,"l":54.215,"n":128,"o":55.055,"t":"2026-09-22T14:30:00Z","v":18498,"vw":54.581374},{"c":53.52,"h":54.12,"l":53.5,"n":46,"o":53.73,"t":"2026-09-22T14:45:00Z","v":2545,"vw":53.712142},{"c":53.6035,"h":53.63,"l":52.9,"n":7,"o":52.9,"t":"2026-09-22T15:00:00Z","v":1376,"vw":53.358038},{"c":54.39,"h":54.39,"l":54.0401,"n":4,"o":54.0401,"t":"2026-09-22T15:15:00Z","v":503,"vw":54.32002},{"c":55.1186,"h":55.1186,"l":54.17,"n":20,"o":54.17,"t":"2026-09-22T15:30:00Z","v":2558,"vw":54.383368},{"c":54.47,"h":55.3,"l":54.47,"n":8,"o":55.3,"t":"2026-09-22T15:45:00Z","v":688,"vw":54.970828},{"c":54.4,"h":54.4,"l":53.61,"n":22,"o":53.77,"t":"2026-09-22T16:00:00Z","v":3384,"vw":54.1729},{"c":53.66,"h":54.12,"l":53.66,"n":3,"o":54.12,"t":"2026-09-22T16:15:00Z","v":318,"vw":53.813333},{"c":53.5,"h":53.5,"l":53.5,"n":2,"o":53.5,"t":"2026-09-22T16:30:00Z","v":177,"vw":53.5},{"c":54.27,"h":54.3,"l":54.27,"n":19,"o":54.3,"t":"2026-09-22T17:00:00Z","v":1158,"vw":54.293457},{"c":54.41,"h":54.41,"l":54.41,"n":2,"o":54.41,"t":"2026-09-22T17:15:00Z","v":110,"vw":54.41},{"c":54.5,"h":54.54,"l":54.12,"n":17,"o":54.54,"t":"2026-09-22T17:45:00Z","v":2006,"vw":54.2986},{"c":54.6161,"h":54.6161,"l":54.6161,"n":2,"o":54.6161,"t":"2026-09-22T18:00:00Z","v":340,"vw":54.6161},{"c":54.81,"h":55.3225,"l":54.81,"n":19,"o":55,"t":"2026-09-22T18:15:00Z","v":3120,"vw":54.994181},{"c":54.55,"h":54.69,"l":54.3,"n":15,"o":54.69,"t":"2026-09-22T18:30:00Z","v":1110,"vw":54.521185},{"c":54.11,"h":54.55,"l":53.96,"n":21,"o":54.55,"t":"2026-09-22T18:45:00Z","v":1974,"vw":54.271474},{"c":53.87,"h":54.54,"l":53.87,"n":13,"o":54.54,"t":"2026-09-22T19:00:00Z","v":1483,"vw":54.415343},{"c":53.613,"h":54.12,"l":53.613,"n":17,"o":54,"t":"2026-09-22T19:15:00Z","v":2632,"vw":53.94757},{"c":53.63,"h":53.63,"l":53.63,"n":2,"o":53.63,"t":"2026-09-22T19:30:00Z","v":118,"vw":53.63},{"c":53.2,"h":54.04,"l":53.2,"n":74,"o":53.69,"t":"2026-09-22T19:45:00Z","v":3035,"vw":53.575578},{"c":54.29,"h":54.29,"l":54.29,"n":5,"o":54.29,"t":"2026-09-22T20:00:00Z","v":139,"vw":54.29},{"c":52.776,"h":52.776,"l":52.776,"n":1,"o":52.776,"t":"2026-09-22T20:15:00Z","v":100,"vw":52.776},{"c":52.95,"h":52.95,"l":52.95,"n":2,"o":52.95,"t":"2026-09-22T20:30:00Z","v":171,"vw":52.95},{"c":53.2,"h":53.2,"l":53.2,"n":1,"o":53.2,"t":"2026-09-22T23:15:00Z","v":200,"vw":53.2},{"c":52.93,"h":52.93,"l":52.93,"n":3,"o":52.93,"t":"2026-09-22T23:45:00Z","v":228,"vw":52.93},{"c":52.3,"h":52.3,"l":52.3,"n":1,"o":52.3,"t":"2026-09-23T11:15:00Z","v":1000,"vw":52.3},{"c":52,"h":52,"l":52,"n":4,"o":52,"t":"2026-09-23T12:45:00Z","v":300,"vw":52},{"c":52.0542,"h":52.8,"l":51.69,"n":78,"o":51.7,"t":"2026-09-23T13:30:00Z","v":2872,"vw":52.012017},{"c":52.04,"h":52.38,"l":52.04,"n":5,"o":52.38,"t":"2026-09-23T13:45:00Z","v":270,"vw":52.21},{"c":52.17,"h":52.89,"l":52.17,"n":34,"o":52.235,"t":"2026-09-23T14:00:00Z","v":5088,"vw":52.606538},{"c":51.2799,"h":51.6,"l":51.2799,"n":27,"o":51.6,"t":"2026-09-23T14:15:00Z","v":669,"vw":51.380739},{"c":52.221,"h":52.7275,"l":50.78,"n":45,"o":50.94,"t":"2026-09-23T14:30:00Z","v":3906,"vw":52.142272},{"c":52.0327,"h":52.45,"l":51.77,"n":15,"o":52.45,"t":"2026-09-23T14:45:00Z","v":1164,"vw":52.269713},{"c":51.9849,"h":52.6,"l":51.88,"n":16,"o":52.6,"t":"2026-09-23T15:15:00Z","v":2351,"vw":52.075626},{"c":51.4702,"h":51.4702,"l":51.4702,"n":5,"o":51.4702,"t":"2026-09-23T15:30:00Z","v":145,"vw":51.4702},{"c":51.31,"h":51.55,"l":51.275,"n":25,"o":51.55,"t":"2026-09-23T15:45:00Z","v":4632,"vw":51.507092},{"c":51.64,"h":51.925,"l":51.55,"n":6,"o":51.925,"t":"2026-09-23T16:15:00Z","v":863,"vw":51.71073},{"c":51.41,"h":51.48,"l":51.4,"n":5,"o":51.4,"t":"2026-09-23T16:30:00Z","v":372,"vw":51.428649},{"c":51.93,"h":51.93,"l":51.16,"n":19,"o":51.16,"t":"2026-09-23T16:45:00Z","v":1084,"vw":51.736089},{"c":51.78,"h":52.425,"l":51.66,"n":59,"o":51.89,"t":"2026-09-23T17:00:00Z","v":3971,"vw":51.974331},{"c":52.99,"h":52.99,"l":52.5299,"n":15,"o":52.5299,"t":"2026-09-23T17:15:00Z","v":412,"vw":52.734389},{"c":53.1,"h":53.285,"l":53.1,"n":15,"o":53.285,"t":"2026-09-23T17:30:00Z","v":565,"vw":53.15506},{"c":52.52,"h":52.57,"l":52.49,"n":5,"o":52.49,"t":"2026-09-23T18:00:00Z","v":1038,"vw":52.509796},{"c":52.37,"h":52.37,"l":52.37,"n":3,"o":52.37,"t":"2026-09-23T18:30:00Z","v":254,"vw":52.37},{"c":51.94,"h":51.94,"l":51.94,"n":7,"o":51.94,"t":"2026-09-23T19:15:00Z","v":266,"vw":51.94},{"c":52.01,"h":52.01,"l":52.01,"n":13,"o":52.01,"t":"2026-09-23T19:30:00Z","v":1061,"vw":52.01},{"c":50.75,"h":50.95,"l":50.555,"n":60,"o":50.555,"t":"2026-09-23T19:45:00Z","v":14193,"vw":50.887527},{"c":51.6466,"h":51.6466,"l":51.05,"n":5,"o":51.05,"t":"2026-09-23T20:00:00Z","v":381,"vw":51.444577},{"c":51.2,"h":51.2,"l":51.2,"n":4,"o":51.2,"t":"2026-09-23T22:00:00Z","v":186,"vw":51.2},{"c":50.81,"h":50.81,"l":50.81,"n":1,"o":50.81,"t":"2026-09-23T22:30:00Z","v":500,"vw":50.81},{"c":51.41,"h":51.41,"l":51.41,"n":1,"o":51.41,"t":"2026-09-23T22:45:00Z","v":384,"vw":51.41},{"c":49.24,"h":49.24,"l":49.24,"n":1,"o":49.24,"t":"2026-09-24T08:45:00Z","v":127,"vw":49.24},{"c":49.09,"h":49.09,"l":49.09,"n":1,"o":49.09,"t":"2026-09-24T10:30:00Z","v":100,"vw":49.09},{"c":48.91,"h":49,"l":48.91,"n":2,"o":49,"t":"2026-09-24T12:15:00Z","v":250,"vw":48.946},{"c":50.63,"h":52.7,"l":49.38,"n":116,"o":49.38,"t":"2026-09-24T13:30:00Z","v":12554,"vw":51.329976},{"c":49.99,"h":51.21,"l":49.96,"n":45,"o":51.21,"t":"2026-09-24T13:45:00Z","v":1695,"vw":50.678098},{"c":49.9458,"h":50.005,"l":49.39,"n":22,"o":49.39,"t":"2026-09-24T14:00:00Z","v":1595,"vw":49.779894},{"c":51.67,"h":51.67,"l":50.4,"n":51,"o":50.905,"t":"2026-09-24T14:15:00Z","v":6169,"vw":50.911282},{"c":51.34,"h":51.34,"l":51.1452,"n":8,"o":51.1452,"t":"2026-09-24T14:30:00Z","v":1299,"vw":51.17624},{"c":48.7,"h":49.43,"l":48.7,"n":32,"o":49.43,"t":"2026-09-24T14:45:00Z","v":1420,"vw":49.176397},{"c":48.345,"h":49.015,"l":48.33,"n":36,"o":48.95,"t":"2026-09-24T15:00:00Z","v":3050,"vw":48.673783},{"c":47.56,"h":48.96,"l":47.56,"n":121,"o":48.96,"t":"2026-09-24T15:15:00Z","v":8656,"vw":48.182113},{"c":47.865,"h":48,"l":47.85,"n":45,"o":48,"t":"2026-09-24T15:30:00Z","v":6940,"vw":47.905651},{"c":48.5,"h":48.5,"l":48.5,"n":4,"o":48.5,"t":"2026-09-24T15:45:00Z","v":1002,"vw":48.5},{"c":47.865,"h":48.695,"l":47.6,"n":38,"o":48.695,"t":"2026-09-24T16:00:00Z","v":2126,"vw":48.024086},{"c":48.99,"h":49.22,"l":48.22,"n":16,"o":48.22,"t":"2026-09-24T16:15:00Z","v":2199,"vw":49.000741},{"c":48.48,"h":49.026,"l":48.48,"n":24,"o":48.94,"t":"2026-09-24T16:30:00Z","v":1019,"vw":48.86525},{"c":48.06,"h":48.4,"l":48.06,"n":35,"o":48.395,"t":"2026-09-24T16:45:00Z","v":4257,"vw":48.386124},{"c":48.67,"h":49.03,"l":48.3,"n":41,"o":48.42,"t":"2026-09-24T17:00:00Z","v":3421,"vw":48.5223},{"c":48.085,"h":48.64,"l":48.085,"n":5,"o":48.64,"t":"2026-09-24T17:15:00Z","v":491,"vw":48.353974},{"c":47.64,"h":48.08,"l":47.47,"n":24,"o":48.08,"t":"2026-09-24T17:45:00Z","v":1565,"vw":47.691585},{"c":49.5,"h":49.5,"l":48.9,"n":31,"o":48.9,"t":"2026-09-24T18:15:00Z","v":1835,"vw":49.129963},{"c":48.27,"h":48.27,"l":48.27,"n":4,"o":48.27,"t":"2026-09-24T18:30:00Z","v":520,"vw":48.27},{"c":49.2,"h":49.35,"l":49.2,"n":29,"o":49.35,"t":"2026-09-24T18:45:00Z","v":1938,"vw":49.26875},{"c":49.1541,"h":49.26,"l":49,"n":7,"o":49,"t":"2026-09-24T19:00:00Z","v":7100,"vw":49.221629},{"c":48.54,"h":49.29,"l":48.54,"n":28,"o":49.29,"t":"2026-09-24T19:15:00Z","v":6853,"vw":48.89698},{"c":48.34,"h":48.34,"l":48.34,"n":4,"o":48.34,"t":"2026-09-24T19:30:00Z","v":1005,"vw":48.34},{"c":47.81,"h":48.485,"l":47.62,"n":32,"o":48.48,"t":"2026-09-24T19:45:00Z","v":2235,"vw":47.836626},{"c":47.6,"h":47.6,"l":47.46,"n":13,"o":47.47,"t":"2026-09-25T08:00:00Z","v":1489,"vw":47.508095},{"c":48.14,"h":48.14,"l":48.14,"n":2,"o":48.14,"t":"2026-09-25T08:45:00Z","v":137,"vw":48.14},{"c":48.091,"h":48.091,"l":48.091,"n":11,"o":48.091,"t":"2026-09-25T09:45:00Z","v":406,"vw":48.091},{"c":49.5,"h":49.5,"l":49.5,"n":2,"o":49.5,"t":"2026-09-25T11:30:00Z","v":105,"vw":49.5},{"c":49.2,"h":49.2,"l":49.2,"n":1,"o":49.2,"t":"2026-09-25T12:30:00Z","v":100,"vw":49.2},{"c":48.25,"h":49,"l":48.25,"n":8,"o":49,"t":"2026-09-25T13:15:00Z","v":841,"vw":48.361702},{"c":44.635,"h":47,"l":44.56,"n":156,"o":47,"t":"2026-09-25T13:30:00Z","v":9307,"vw":45.730231},{"c":43.78,"h":45.81,"l":43.6,"n":140,"o":45.56,"t":"2026-09-25T13:45:00Z","v":11179,"vw":44.218203},{"c":42.44,"h":43,"l":41.9201,"n":191,"o":43,"t":"2026-09-25T14:00:00Z","v":17579,"vw":42.773259},{"c":42.43,"h":43.16,"l":42.283,"n":95,"o":42.3,"t":"2026-09-25T14:15:00Z","v":16427,"vw":42.651953},{"c":42.6298,"h":42.82,"l":42.48,"n":22,"o":42.48,"t":"2026-09-25T14:30:00Z","v":2966,"vw":42.682889},{"c":43.28,"h":43.71,"l":42.935,"n":54,"o":42.99,"t":"2026-09-25T14:45:00Z","v":4817,"vw":43.338062},{"c":43.23,"h":43.23,"l":43.23,"n":4,"o":43.23,"t":"2026-09-25T15:00:00Z","v":136,"vw":43.23},{"c":43.64,"h":43.9,"l":43.64,"n":45,"o":43.9,"t":"2026-09-25T15:15:00Z","v":2117,"vw":43.801559},{"c":43.41,"h":43.98,"l":43.41,"n":24,"o":43.98,"t":"2026-09-25T15:30:00Z","v":1546,"vw":43.855588},{"c":43.39,"h":43.43,"l":42.5678,"n":73,"o":42.82,"t":"2026-09-25T15:45:00Z","v":2516,"vw":42.758017},{"c":43.58,"h":44,"l":43.34,"n":52,"o":43.67,"t":"2026-09-25T16:00:00Z","v":3580,"vw":43.694005},{"c":43.06,"h":43.7,"l":43.06,"n":20,"o":43.7,"t":"2026-09-25T16:15:00Z","v":1050,"vw":43.381886},{"c":42.775,"h":43.37,"l":42.7,"n":13,"o":43.37,"t":"2026-09-25T16:30:00Z","v":999,"vw":42.856166},{"c":42.77,"h":42.85,"l":42.77,"n":19,"o":42.8,"t":"2026-09-25T16:45:00Z","v":1076,"vw":42.816303},{"c":42.78,"h":42.8,"l":42.78,"n":33,"o":42.8,"t":"2026-09-25T17:00:00Z","v":1030,"vw":42.794118},{"c":42.9397,"h":42.9397,"l":42.9397,"n":3,"o":42.9397,"t":"2026-09-25T17:15:00Z","v":304,"vw":42.9397},{"c":43.6799,"h":43.6799,"l":42.735,"n":45,"o":42.77,"t":"2026-09-25T17:30:00Z","v":3848,"vw":42.943246},{"c":43.78,"h":43.825,"l":43.78,"n":6,"o":43.825,"t":"2026-09-25T17:45:00Z","v":287,"vw":43.8025},{"c":43.495,"h":43.64,"l":43.44,"n":13,"o":43.64,"t":"2026-09-25T18:00:00Z","v":801,"vw":43.510833},{"c":44.15,"h":44.15,"l":43.72,"n":36,"o":43.72,"t":"2026-09-25T18:15:00Z","v":1647,"vw":43.964003},{"c":44.05,"h":44.48,"l":44.05,"n":10,"o":44.3,"t":"2026-09-25T18:30:00Z","v":1123,"vw":44.27664},{"c":44.21,"h":44.25,"l":44.21,"n":11,"o":44.25,"t":"2026-09-25T18:45:00Z","v":1316,"vw":44.242734},{"c":44.37,"h":44.51,"l":44.1,"n":128,"o":44.1,"t":"2026-09-25T19:00:00Z","v":15103,"vw":44.169527},{"c":45,"h":45,"l":44.6,"n":42,"o":44.8,"t":"2026-09-25T19:15:00Z","v":4583,"vw":44.811101},{"c":44.66,"h":44.9,"l":44.6,"n":60,"o":44.7,"t":"2026-09-25T19:30:00Z","v":5918,"vw":44.771273},{"c":44.9675,"h":45,"l":44.7,"n":57,"o":44.9401,"t":"2026-09-25T19:45:00Z","v":2723,"vw":44.828253},{"c":45.15,"h":45.15,"l":45.15,"n":2,"o":45.15,"t":"2026-09-25T20:00:00Z","v":222,"vw":45.15},{"c":44.2295,"h":44.5,"l":44.2295,"n":24,"o":44.5,"t":"2026-09-25T22:15:00Z","v":3401,"vw":44.492044},{"c":44.4,"h":44.4,"l":44.4,"n":2,"o":44.4,"t":"2026-09-25T23:45:00Z","v":150,"vw":44.4},{"c":42.56,"h":42.56,"l":42.56,"n":2,"o":42.56,"t":"2026-09-28T08:30:00Z","v":385,"vw":42.56},{"c":43.22,"h":43.22,"l":43.22,"n":18,"o":43.22,"t":"2026-09-28T11:15:00Z","v":800,"vw":43.22},{"c":45.96,"h":46.04,"l":45.5006,"n":33,"o":46.04,"t":"2026-09-28T13:30:00Z","v":1077,"vw":45.898341},{"c":45.81,"h":45.96,"l":45.5,"n":69,"o":45.8,"t":"2026-09-28T13:45:00Z","v":10213,"vw":45.781939},{"c":44.375,"h":45.2604,"l":44.375,"n":11,"o":45.2604,"t":"2026-09-28T14:00:00Z","v":1481,"vw":44.93244},{"c":44,"h":44.295,"l":44,"n":45,"o":44.295,"t":"2026-09-28T14:15:00Z","v":4798,"vw":44.07699},{"c":43.515,"h":44.1,"l":43.3101,"n":50,"o":44.1,"t":"2026-09-28T14:30:00Z","v":7244,"vw":43.589887},{"c":42.68,"h":43.04,"l":42.45,"n":19,"o":43.04,"t":"2026-09-28T14:45:00Z","v":3416,"vw":42.72697},{"c":43.14,"h":43.14,"l":43.14,"n":2,"o":43.14,"t":"2026-09-28T15:00:00Z","v":101,"vw":43.14},{"c":43.04,"h":43.04,"l":42.72,"n":13,"o":42.7775,"t":"2026-09-28T15:15:00Z","v":721,"vw":42.911484},{"c":42.285,"h":42.5,"l":42.285,"n":21,"o":42.4081,"t":"2026-09-28T15:30:00Z","v":1185,"vw":42.392877},{"c":42.51,"h":42.51,"l":42.51,"n":3,"o":42.51,"t":"2026-09-28T15:45:00Z","v":175,"vw":42.51},{"c":44.02,"h":44.02,"l":42.44,"n":11,"o":42.44,"t":"2026-09-28T16:15:00Z","v":1449,"vw":43.758333},{"c":43.405,"h":44.1,"l":43.37,"n":13,"o":44.1,"t":"2026-09-28T16:30:00Z","v":1984,"vw":43.789057},{"c":43.1949,"h":43.1949,"l":42.995,"n":4,"o":42.995,"t":"2026-09-28T16:45:00Z","v":603,"vw":43.104647},{"c":43.7477,"h":43.7477,"l":43.35,"n":6,"o":43.35,"t":"2026-09-28T17:00:00Z","v":1058,"vw":43.708938},{"c":43.65,"h":43.65,"l":43.65,"n":3,"o":43.65,"t":"2026-09-28T17:15:00Z","v":200,"vw":43.65},{"c":44.29,"h":44.295,"l":44.07,"n":13,"o":44.07,"t":"2026-09-28T17:45:00Z","v":1023,"vw":44.204692},{"c":43.945,"h":44.14,"l":43.945,"n":16,"o":44.14,"t":"2026-09-28T18:00:00Z","v":1310,"vw":44.086588},{"c":43.7,"h":43.7,"l":43.7,"n":14,"o":43.7,"t":"2026-09-28T18:15:00Z","v":430,"vw":43.7},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-09-28T18:30:00Z","v":100,"vw":43.5},{"c":43.0001,"h":43.0001,"l":43.0001,"n":2,"o":43.0001,"t":"2026-09-28T19:00:00Z","v":370,"vw":43.0001},{"c":41.73,"h":42.11,"l":41.73,"n":48,"o":42.09,"t":"2026-09-28T19:30:00Z","v":4436,"vw":41.998428},{"c":42,"h":42.11,"l":42,"n":7,"o":42,"t":"2026-09-28T19:45:00Z","v":406,"vw":42.029412},{"c":42.05,"h":42.31,"l":42.05,"n":8,"o":42.31,"t":"2026-09-28T20:00:00Z","v":226,"vw":42.190636},{"c":42.05,"h":42.05,"l":42.05,"n":1,"o":42.05,"t":"2026-09-28T21:30:00Z","v":177,"vw":42.05},{"c":42.06,"h":42.06,"l":42.06,"n":3,"o":42.06,"t":"2026-09-28T23:00:00Z","v":220,"vw":42.06},{"c":42.88,"h":42.88,"l":42.88,"n":1,"o":42.88,"t":"2026-09-29T08:00:00Z","v":100,"vw":42.88},{"c":42.9584,"h":42.9584,"l":42.9584,"n":1,"o":42.9584,"t":"2026-09-29T08:30:00Z","v":150,"vw":42.9584},{"c":43,"h":43,"l":43,"n":20,"o":43,"t":"2026-09-29T12:30:00Z","v":616,"vw":43},{"c":42.3,"h":43.02,"l":40.8454,"n":207,"o":42.94,"t":"2026-09-29T13:30:00Z","v":6650,"vw":41.876422},{"c":42.2417,"h":42.47,"l":42.2417,"n":23,"o":42.47,"t":"2026-09-29T13:45:00Z","v":1298,"vw":42.430567},{"c":41.7,"h":42.415,"l":41.7,"n":17,"o":42.415,"t":"2026-09-29T14:00:00Z","v":1961,"vw":41.955988},{"c":42.5379,"h":42.5379,"l":41.61,"n":20,"o":41.61,"t":"2026-09-29T14:15:00Z","v":1273,"vw":41.947407},{"c":43.29,"h":43.4,"l":43.09,"n":28,"o":43.4,"t":"2026-09-29T14:30:00Z","v":2087,"vw":43.257746},{"c":42.9799,"h":43.45,"l":42.9799,"n":6,"o":43.45,"t":"2026-09-29T14:45:00Z","v":1273,"vw":43.395183},{"c":42.1001,"h":42.1001,"l":42.1001,"n":1,"o":42.1001,"t":"2026-09-29T15:00:00Z","v":132,"vw":42.1001},{"c":41.72,"h":41.995,"l":41.72,"n":9,"o":41.8401,"t":"2026-09-29T15:15:00Z","v":825,"vw":41.880662},{"c":41.7977,"h":41.7977,"l":41.6249,"n":26,"o":41.65,"t":"2026-09-29T15:30:00Z","v":2768,"vw":41.691346},{"c":41.78,"h":41.91,"l":41.5001,"n":45,"o":41.7,"t":"2026-09-29T15:45:00Z","v":1940,"vw":41.738336},{"c":41.7,"h":41.7,"l":41.63,"n":4,"o":41.63,"t":"2026-09-29T16:15:00Z","v":478,"vw":41.650105},{"c":41.7099,"h":41.7099,"l":41.31,"n":12,"o":41.5582,"t":"2026-09-29T16:45:00Z","v":2045,"vw":41.483473},{"c":41.92,"h":41.92,"l":41.45,"n":5,"o":41.45,"t":"2026-09-29T17:00:00Z","v":385,"vw":41.643471},{"c":42.145,"h":42.145,"l":41.91,"n":15,"o":42,"t":"2026-09-29T17:15:00Z","v":957,"vw":41.977348},{"c":42.13,"h":42.22,"l":42.1102,"n":8,"o":42.22,"t":"2026-09-29T17:30:00Z","v":638,"vw":42.1667},{"c":41.77,"h":41.77,"l":41.77,"n":1,"o":41.77,"t":"2026-09-29T17:45:00Z","v":200,"vw":41.77},{"c":41.99,"h":42.3,"l":41.99,"n":24,"o":42,"t":"2026-09-29T18:00:00Z","v":1008,"vw":42.145896},{"c":41.63,"h":42,"l":41.63,"n":8,"o":42,"t":"2026-09-29T18:15:00Z","v":650,"vw":41.924949},{"c":41.92,"h":41.99,"l":41.36,"n":14,"o":41.85,"t":"2026-09-29T18:30:00Z","v":1321,"vw":41.768326},{"c":42,"h":42.005,"l":42,"n":5,"o":42.005,"t":"2026-09-29T18:45:00Z","v":822,"vw":42.001875},{"c":41.93,"h":42.1,"l":41.93,"n":21,"o":41.97,"t":"2026-09-29T19:00:00Z","v":858,"vw":42.006224},{"c":41.7,"h":41.91,"l":41.7,"n":16,"o":41.91,"t":"2026-09-29T19:15:00Z","v":935,"vw":41.754322},{"c":41.25,"h":41.41,"l":41.25,"n":21,"o":41.41,"t":"2026-09-29T19:30:00Z","v":1109,"vw":41.270101},{"c":40.8,"h":40.93,"l":40.685,"n":25,"o":40.93,"t":"2026-09-29T19:45:00Z","v":1024,"vw":40.811081},{"c":40.6828,"h":41.09,"l":40.6828,"n":12,"o":41.09,"t":"2026-09-29T20:00:00Z","v":654,"vw":40.787373},{"c":41.24,"h":41.24,"l":41.24,"n":1,"o":41.24,"t":"2026-09-29T20:30:00Z","v":200,"vw":41.24},{"c":40.76,"h":40.76,"l":40.76,"n":1,"o":40.76,"t":"2026-09-29T20:45:00Z","v":300,"vw":40.76},{"c":41.57,"h":41.57,"l":41.57,"n":1,"o":41.57,"t":"2026-09-29T21:15:00Z","v":250,"vw":41.57},{"c":42.57,"h":42.57,"l":42.3,"n":11,"o":42.3,"t":"2026-09-30T12:30:00Z","v":893,"vw":42.383445},{"c":42.8,"h":42.8,"l":42.25,"n":20,"o":42.26,"t":"2026-09-30T12:45:00Z","v":1419,"vw":42.462121},{"c":43.07,"h":43.07,"l":42.8,"n":24,"o":42.8,"t":"2026-09-30T13:15:00Z","v":5146,"vw":43.06413},{"c":39.82,"h":43.25,"l":39,"n":200,"o":43.25,"t":"2026-09-30T13:30:00Z","v":10785,"vw":40.580269},{"c":39.07,"h":39.97,"l":39,"n":61,"o":39.73,"t":"2026-09-30T13:45:00Z","v":3912,"vw":39.375109},{"c":39.4,"h":40.0999,"l":39,"n":115,"o":40,"t":"2026-09-30T14:00:00Z","v":15739,"vw":39.474555},{"c":39.1,"h":39.105,"l":39.1,"n":13,"o":39.105,"t":"2026-09-30T14:15:00Z","v":1330,"vw":39.100421},{"c":38.3,"h":38.3,"l":38.3,"n":3,"o":38.3,"t":"2026-09-30T14:30:00Z","v":103,"vw":38.3},{"c":38.4697,"h":38.4697,"l":38.4697,"n":4,"o":38.4697,"t":"2026-09-30T14:45:00Z","v":139,"vw":38.4697},{"c":38.85,"h":39.1895,"l":38.85,"n":43,"o":38.89,"t":"2026-09-30T15:00:00Z","v":2306,"vw":38.989292},{"c":38.3699,"h":38.44,"l":38.3,"n":19,"o":38.3,"t":"2026-09-30T15:15:00Z","v":1825,"vw":38.424029},{"c":38.34,"h":38.51,"l":38.2,"n":23,"o":38.2419,"t":"2026-09-30T15:30:00Z","v":1941,"vw":38.351325},{"c":37.925,"h":38.2,"l":37.86,"n":30,"o":38.185,"t":"2026-09-30T15:45:00Z","v":2514,"vw":38.038521},{"c":38.1,"h":38.33,"l":38.09,"n":41,"o":38.17,"t":"2026-09-30T16:00:00Z","v":3051,"vw":38.188329},{"c":38.98,"h":38.98,"l":37.9,"n":17,"o":37.9,"t":"2026-09-30T16:15:00Z","v":9360,"vw":38.333752},{"c":39.06,"h":39.06,"l":38.92,"n":26,"o":38.98,"t":"2026-09-30T16:30:00Z","v":1075,"vw":38.984275},{"c":38.85,"h":39.04,"l":38.85,"n":31,"o":39.04,"t":"2026-09-30T16:45:00Z","v":2799,"vw":39.024471},{"c":38.48,"h":38.79,"l":38.48,"n":7,"o":38.79,"t":"2026-09-30T17:00:00Z","v":853,"vw":38.611728},{"c":38.34,"h":38.48,"l":38.34,"n":5,"o":38.48,"t":"2026-09-30T17:15:00Z","v":798,"vw":38.432105},{"c":38.38,"h":38.38,"l":38.38,"n":13,"o":38.38,"t":"2026-09-30T17:30:00Z","v":1829,"vw":38.38},{"c":38.42,"h":38.42,"l":38.42,"n":3,"o":38.42,"t":"2026-09-30T17:45:00Z","v":401,"vw":38.42},{"c":37.94,"h":37.94,"l":37.94,"n":7,"o":37.94,"t":"2026-09-30T18:15:00Z","v":124,"vw":37.94},{"c":37.685,"h":37.685,"l":37.6,"n":7,"o":37.6,"t":"2026-09-30T18:30:00Z","v":620,"vw":37.6175},{"c":38.2211,"h":38.2211,"l":38.2211,"n":4,"o":38.2211,"t":"2026-09-30T18:45:00Z","v":217,"vw":38.2211},{"c":37.85,"h":38,"l":37.85,"n":6,"o":38,"t":"2026-09-30T19:00:00Z","v":951,"vw":37.899945},{"c":37.3806,"h":37.749,"l":37.3806,"n":20,"o":37.7,"t":"2026-09-30T19:15:00Z","v":1562,"vw":37.509127},{"c":37.49,"h":37.49,"l":37.28,"n":43,"o":37.35,"t":"2026-09-30T19:30:00Z","v":8043,"vw":37.34479},{"c":36.3,"h":37.69,"l":36.28,"n":63,"o":37.69,"t":"2026-09-30T19:45:00Z","v":9245,"vw":36.573027},{"c":36.36,"h":36.68,"l":36.36,"n":9,"o":36.43,"t":"2026-09-30T20:00:00Z","v":924,"vw":36.491932},{"c":36.73,"h":36.73,"l":36.73,"n":4,"o":36.73,"t":"2026-09-30T20:15:00Z","v":202,"vw":36.73},{"c":36.92,"h":36.92,"l":36.92,"n":5,"o":36.92,"t":"2026-09-30T20:45:00Z","v":501,"vw":36.92},{"c":36.65,"h":36.8,"l":36.65,"n":2,"o":36.8,"t":"2026-09-30T23:15:00Z","v":240,"vw":36.7375},{"c":36.66,"h":36.66,"l":36.66,"n":1,"o":36.66,"t":"2026-09-30T23:30:00Z","v":227,"vw":36.66},{"c":36.68,"h":36.68,"l":36.55,"n":3,"o":36.55,"t":"2026-10-01T13:00:00Z","v":3000,"vw":36.63412},{"c":36.02,"h":36.51,"l":35.7,"n":8,"o":36.51,"t":"2026-10-01T13:15:00Z","v":1055,"vw":36.288269},{"c":36.105,"h":36.1199,"l":35.7,"n":133,"o":36,"t":"2026-10-01T13:30:00Z","v":12579,"vw":35.964321},{"c":35.69,"h":36.2061,"l":35.462,"n":28,"o":36.2061,"t":"2026-10-01T13:45:00Z","v":1077,"vw":35.64935},{"c":34.695,"h":35,"l":34.4,"n":30,"o":35,"t":"2026-10-01T14:00:00Z","v":2896,"vw":34.788302},{"c":34.4508,"h":34.4508,"l":34.075,"n":36,"o":34.19,"t":"2026-10-01T14:15:00Z","v":3610,"vw":34.264643},{"c":35,"h":35.26,"l":35,"n":44,"o":35,"t":"2026-10-01T14:30:00Z","v":2577,"vw":35.149897},{"c":34.9,"h":35,"l":34.71,"n":46,"o":34.71,"t":"2026-10-01T14:45:00Z","v":2678,"vw":34.846459},{"c":34.45,"h":34.625,"l":34.45,"n":36,"o":34.625,"t":"2026-10-01T15:00:00Z","v":1486,"vw":34.468911},{"c":34.3318,"h":34.45,"l":34.09,"n":98,"o":34.12,"t":"2026-10-01T15:15:00Z","v":4743,"vw":34.355966},{"c":34.5,"h":34.57,"l":34.5,"n":16,"o":34.57,"t":"2026-10-01T15:30:00Z","v":1040,"vw":34.557843},{"c":34.3515,"h":34.42,"l":34.3515,"n":24,"o":34.42,"t":"2026-10-01T15:45:00Z","v":1548,"vw":34.410196},{"c":33.9,"h":34,"l":33.9,"n":24,"o":34,"t":"2026-10-01T16:00:00Z","v":1696,"vw":33.937395},{"c":33.9,"h":33.95,"l":33.9,"n":32,"o":33.95,"t":"2026-10-01T16:15:00Z","v":4498,"vw":33.9482},{"c":33.855,"h":34,"l":33.7825,"n":48,"o":33.8,"t":"2026-10-01T16:30:00Z","v":3317,"vw":33.854677},{"c":33.85,"h":34.05,"l":33.85,"n":25,"o":34.05,"t":"2026-10-01T16:45:00Z","v":1665,"vw":33.910855},{"c":34,"h":34.04,"l":33.99,"n":17,"o":33.99,"t":"2026-10-01T17:00:00Z","v":1265,"vw":34.000685},{"c":36.04,"h":36.04,"l":34.305,"n":27,"o":34.305,"t":"2026-10-01T17:15:00Z","v":6888,"vw":35.471066},{"c":35.5881,"h":36.18,"l":35.4994,"n":76,"o":36.18,"t":"2026-10-01T17:30:00Z","v":5262,"vw":35.874661},{"c":35.59,"h":35.61,"l":35.59,"n":4,"o":35.61,"t":"2026-10-01T17:45:00Z","v":2102,"vw":35.609048},{"c":35,"h":35,"l":35,"n":7,"o":35,"t":"2026-10-01T18:00:00Z","v":1028,"vw":35},{"c":35.0803,"h":35.0803,"l":35.0803,"n":1,"o":35.0803,"t":"2026-10-01T19:00:00Z","v":100,"vw":35.0803},{"c":35.2,"h":35.22,"l":35.2,"n":4,"o":35.22,"t":"2026-10-01T19:15:00Z","v":312,"vw":35.207184},{"c":34.6078,"h":34.8201,"l":34.6078,"n":45,"o":34.8201,"t":"2026-10-01T19:30:00Z","v":4180,"vw":34.761292},{"c":35.5,"h":35.5,"l":35.12,"n":78,"o":35.16,"t":"2026-10-01T19:45:00Z","v":4142,"vw":35.254233},{"c":35.7,"h":35.7,"l":35.7,"n":3,"o":35.7,"t":"2026-10-01T20:30:00Z","v":500,"vw":35.7},{"c":35.68,"h":35.68,"l":35.68,"n":1,"o":35.68,"t":"2026-10-01T21:00:00Z","v":100,"vw":35.68},{"c":35.6574,"h":35.6574,"l":35.6574,"n":1,"o":35.6574,"t":"2026-10-01T23:45:00Z","v":200,"vw":35.6574},{"c":36.91,"h":37.42,"l":36.9,"n":16,"o":37.42,"t":"2026-10-02T08:00:00Z","v":1042,"vw":37.242107},{"c":37.51,"h":37.51,"l":37.51,"n":1,"o":37.51,"t":"2026-10-02T08:15:00Z","v":100,"vw":37.51},{"c":37.38,"h":37.6,"l":37.38,"n":2,"o":37.6,"t":"2026-10-02T08:30:00Z","v":230,"vw":37.504348},{"c":37,"h":37,"l":37,"n":11,"o":37,"t":"2026-10-02T10:30:00Z","v":500,"vw":37},{"c":37.41,"h":37.8,"l":37.13,"n":30,"o":37.15,"t":"2026-10-02T11:00:00Z","v":3978,"vw":37.27139},{"c":37.28,"h":37.28,"l":37.28,"n":3,"o":37.28,"t":"2026-10-02T11:15:00Z","v":285,"vw":37.28},{"c":37.42,"h":37.42,"l":37.42,"n":3,"o":37.42,"t":"2026-10-02T11:30:00Z","v":500,"vw":37.42},{"c":37.4,"h":37.4,"l":37.04,"n":6,"o":37.04,"t":"2026-10-02T12:00:00Z","v":1612,"vw":37.22125},{"c":37.3,"h":37.3,"l":37.3,"n":5,"o":37.3,"t":"2026-10-02T12:15:00Z","v":988,"vw":37.3},{"c":38,"h":38,"l":38,"n":3,"o":38,"t":"2026-10-02T12:30:00Z","v":310,"vw":38},{"c":38.4,"h":38.4,"l":38.13,"n":6,"o":38.13,"t":"2026-10-02T12:45:00Z","v":316,"vw":38.301099},{"c":38.25,"h":38.52,"l":38.25,"n":17,"o":38.48,"t":"2026-10-02T13:00:00Z","v":1628,"vw":38.42478},{"c":38.41,"h":38.41,"l":38.41,"n":1,"o":38.41,"t":"2026-10-02T13:15:00Z","v":100,"vw":38.41},{"c":41.45,"h":42.0386,"l":37.88,"n":390,"o":38.04,"t":"2026-10-02T13:30:00Z","v":21588,"vw":39.963832},{"c":40.77,"h":41.5,"l":40.32,"n":159,"o":41.29,"t":"2026-10-02T13:45:00Z","v":6624,"vw":40.909514},{"c":41,"h":41.59,"l":40.55,"n":51,"o":40.55,"t":"2026-10-02T14:00:00Z","v":6879,"vw":41.313313},{"c":40.03,"h":40.035,"l":39.75,"n":27,"o":39.89,"t":"2026-10-02T14:15:00Z","v":2350,"vw":39.839194},{"c":39.01,"h":39.83,"l":39.01,"n":41,"o":39.83,"t":"2026-10-02T14:30:00Z","v":1877,"vw":39.541718},{"c":37.31,"h":38.56,"l":37.14,"n":73,"o":38.56,"t":"2026-10-02T14:45:00Z","v":4343,"vw":37.539396},{"c":36.9803,"h":37.31,"l":36.74,"n":36,"o":37.26,"t":"2026-10-02T15:00:00Z","v":4237,"vw":37.156},{"c":36.4,"h":37.05,"l":36.36,"n":49,"o":37.05,"t":"2026-10-02T15:15:00Z","v":4983,"vw":36.682388},{"c":36.45,"h":36.59,"l":36.45,"n":10,"o":36.59,"t":"2026-10-02T15:30:00Z","v":917,"vw":36.467949},{"c":35.6674,"h":36.11,"l":35,"n":65,"o":36.11,"t":"2026-10-02T15:45:00Z","v":7074,"vw":35.620358},{"c":35.6,"h":35.7,"l":35.6,"n":33,"o":35.6355,"t":"2026-10-02T16:00:00Z","v":2814,"vw":35.636964},{"c":35.39,"h":35.6803,"l":35.39,"n":24,"o":35.6803,"t":"2026-10-02T16:15:00Z","v":4952,"vw":35.531269},{"c":35,"h":35.16,"l":35,"n":13,"o":35.155,"t":"2026-10-02T16:30:00Z","v":1434,"vw":35.080921},{"c":34.89,"h":34.95,"l":34.775,"n":12,"o":34.8,"t":"2026-10-02T16:45:00Z","v":1387,"vw":34.818061},{"c":35.025,"h":35.025,"l":34.76,"n":24,"o":34.92,"t":"2026-10-02T17:00:00Z","v":1344,"vw":34.838732},{"c":35.01,"h":35.01,"l":35,"n":6,"o":35,"t":"2026-10-02T17:15:00Z","v":2651,"vw":35.000385},{"c":35.39,"h":35.39,"l":35.145,"n":38,"o":35.145,"t":"2026-10-02T17:30:00Z","v":3326,"vw":35.339847},{"c":35.65,"h":35.65,"l":35.4,"n":5,"o":35.4,"t":"2026-10-02T17:45:00Z","v":2300,"vw":35.440999},{"c":35.59,"h":35.59,"l":35.59,"n":1,"o":35.59,"t":"2026-10-02T18:00:00Z","v":100,"vw":35.59},{"c":35.84,"h":35.84,"l":35.84,"n":1,"o":35.84,"t":"2026-10-02T18:15:00Z","v":100,"vw":35.84},{"c":35,"h":35,"l":35,"n":9,"o":35,"t":"2026-10-02T18:30:00Z","v":517,"vw":35},{"c":34.9483,"h":34.9483,"l":34.6001,"n":11,"o":34.72,"t":"2026-10-02T18:45:00Z","v":4180,"vw":34.778848},{"c":34.99,"h":35.11,"l":34.96,"n":27,"o":35.09,"t":"2026-10-02T19:00:00Z","v":2021,"vw":35.015293},{"c":35.475,"h":35.475,"l":34.9589,"n":26,"o":35.03,"t":"2026-10-02T19:15:00Z","v":1704,"vw":35.053767},{"c":35.8356,"h":35.92,"l":35.36,"n":16,"o":35.36,"t":"2026-10-02T19:30:00Z","v":1350,"vw":35.844788},{"c":35.705,"h":35.9699,"l":35.57,"n":27,"o":35.8,"t":"2026-10-02T19:45:00Z","v":2915,"vw":35.700382},{"c":35.535,"h":35.535,"l":35.535,"n":5,"o":35.535,"t":"2026-10-02T20:00:00Z","v":244,"vw":35.535},{"c":35.91,"h":35.91,"l":35.91,"n":1,"o":35.91,"t":"2026-10-02T20:15:00Z","v":100,"vw":35.91},{"c":35.85,"h":35.85,"l":35.85,"n":1,"o":35.85,"t":"2026-10-02T20:45:00Z","v":100,"vw":35.85},{"c":35.85,"h":35.85,"l":35.85,"n":5,"o":35.85,"t":"2026-10-02T21:00:00Z","v":186,"vw":35.85},{"c":35.7473,"h":35.7473,"l":35.7473,"n":1,"o":35.7473,"t":"2026-10-02T22:30:00Z","v":100,"vw":35.7473},{"c":35.6,"h":35.61,"l":35.6,"n":11,"o":35.61,"t":"2026-10-02T23:30:00Z","v":904,"vw":35.601891},{"c":35.0176,"h":35.0176,"l":35.0176,"n":1,"o":35.0176,"t":"2026-10-02T23:45:00Z","v":200,"vw":35.0176},{"c":37,"h":37,"l":37,"n":13,"o":37,"t":"2026-10-05T08:00:00Z","v":392,"vw":37},{"c":36.37,"h":36.37,"l":36.27,"n":10,"o":36.29,"t":"2026-10-05T08:45:00Z","v":1419,"vw":36.299149},{"c":36.5,"h":36.5,"l":36.5,"n":2,"o":36.5,"t":"2026-10-05T09:15:00Z","v":180,"vw":36.5},{"c":36.763,"h":36.763,"l":36.59,"n":5,"o":36.59,"t":"2026-10-05T11:00:00Z","v":1780,"vw":36.744412},{"c":35.99,"h":35.99,"l":35.99,"n":5,"o":35.99,"t":"2026-10-05T12:30:00Z","v":121,"vw":35.99},{"c":36.45,"h":36.5,"l":36.45,"n":37,"o":36.45,"t":"2026-10-05T13:00:00Z","v":6960,"vw":36.484972},{"c":36.48,"h":36.48,"l":36.48,"n":4,"o":36.48,"t":"2026-10-05T13:15:00Z","v":450,"vw":36.48},{"c":33.5,"h":36.46,"l":33.2601,"n":418,"o":36.46,"t":"2026-10-05T13:30:00Z","v":29538,"vw":34.229222},{"c":33.3,"h":33.94,"l":33.075,"n":167,"o":33.25,"t":"2026-10-05T13:45:00Z","v":14983,"vw":33.368637},{"c":34.315,"h":34.495,"l":33.1,"n":110,"o":33.18,"t":"2026-10-05T14:00:00Z","v":12112,"vw":34.247234},{"c":33.875,"h":34.19,"l":33.56,"n":15,"o":34.19,"t":"2026-10-05T14:15:00Z","v":1923,"vw":33.769629},{"c":33.889,"h":33.889,"l":33.56,"n":53,"o":33.69,"t":"2026-10-05T14:30:00Z","v":5949,"vw":33.793978},{"c":33.76,"h":34,"l":33.76,"n":31,"o":33.815,"t":"2026-10-05T14:45:00Z","v":2140,"vw":33.861012},{"c":33.85,"h":34.21,"l":33.85,"n":4,"o":34.21,"t":"2026-10-05T15:00:00Z","v":470,"vw":34.041915},{"c":33.7525,"h":33.7525,"l":33.6,"n":20,"o":33.6,"t":"2026-10-05T15:15:00Z","v":1527,"vw":33.670698},{"c":34.005,"h":34.005,"l":33.845,"n":13,"o":33.845,"t":"2026-10-05T15:30:00Z","v":2375,"vw":33.997381},{"c":33.87,"h":33.95,"l":33.83,"n":13,"o":33.95,"t":"2026-10-05T15:45:00Z","v":876,"vw":33.871513},{"c":33.82,"h":34,"l":33.74,"n":27,"o":33.96,"t":"2026-10-05T16:00:00Z","v":1673,"vw":33.878422},{"c":33.3,"h":33.62,"l":33.3,"n":33,"o":33.565,"t":"2026-10-05T16:15:00Z","v":2745,"vw":33.368908},{"c":33.3,"h":33.38,"l":33.3,"n":7,"o":33.3799,"t":"2026-10-05T16:30:00Z","v":747,"vw":33.369186},{"c":33.38,"h":33.38,"l":33.28,"n":13,"o":33.28,"t":"2026-10-05T16:45:00Z","v":1507,"vw":33.362127},{"c":32.926,"h":33,"l":32.926,"n":39,"o":33,"t":"2026-10-05T17:00:00Z","v":2431,"vw":32.965313},{"c":33.4654,"h":33.4654,"l":33.185,"n":4,"o":33.3199,"t":"2026-10-05T17:15:00Z","v":1648,"vw":33.349371},{"c":33.37,"h":33.37,"l":33.24,"n":16,"o":33.24,"t":"2026-10-05T17:30:00Z","v":693,"vw":33.336604},{"c":33.8361,"h":33.8361,"l":33.3,"n":18,"o":33.3,"t":"2026-10-05T17:45:00Z","v":2527,"vw":33.611534},{"c":33.67,"h":33.67,"l":33.67,"n":8,"o":33.67,"t":"2026-10-05T18:00:00Z","v":925,"vw":33.67},{"c":33.74,"h":33.74,"l":33.62,"n":33,"o":33.7,"t":"2026-10-05T18:15:00Z","v":2611,"vw":33.71767},{"c":33.758,"h":33.875,"l":33.7502,"n":32,"o":33.81,"t":"2026-10-05T18:30:00Z","v":1941,"vw":33.791049},{"c":34.5,"h":34.5,"l":33.76,"n":37,"o":33.83,"t":"2026-10-05T18:45:00Z","v":3029,"vw":34.385017},{"c":34.5,"h":34.5,"l":34.2,"n":50,"o":34.5,"t":"2026-10-05T19:00:00Z","v":5516,"vw":34.439714},{"c":34.7,"h":35.215,"l":34.7,"n":73,"o":35,"t":"2026-10-05T19:15:00Z","v":9833,"vw":35.119324},{"c":34.91,"h":34.9699,"l":34.55,"n":42,"o":34.55,"t":"2026-10-05T19:30:00Z","v":3316,"vw":34.750925},{"c":35.255,"h":35.255,"l":34.7,"n":54,"o":34.8,"t":"2026-10-05T19:45:00Z","v":8014,"vw":34.887609},{"c":35.36,"h":35.36,"l":35.36,"n":4,"o":35.36,"t":"2026-10-05T20:00:00Z","v":140,"vw":35.36},{"c":35.17,"h":35.17,"l":35.17,"n":3,"o":35.17,"t":"2026-10-05T23:15:00Z","v":200,"vw":35.17},{"c":35.36,"h":35.36,"l":35.36,"n":1,"o":35.36,"t":"2026-10-05T23:30:00Z","v":100,"vw":35.36},{"c":35.46,"h":35.46,"l":35.46,"n":1,"o":35.46,"t":"2026-10-06T08:30:00Z","v":200,"vw":35.46},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-06T09:15:00Z","v":400,"vw":35.5},{"c":35.5,"h":35.5,"l":35.5,"n":3,"o":35.5,"t":"2026-10-06T10:15:00Z","v":201,"vw":35.5},{"c":35.94,"h":35.94,"l":35.94,"n":1,"o":35.94,"t":"2026-10-06T10:30:00Z","v":1400,"vw":35.94},{"c":35.74,"h":35.74,"l":35.47,"n":4,"o":35.47,"t":"2026-10-06T11:00:00Z","v":4642,"vw":35.73413},{"c":35.96,"h":36,"l":35.958,"n":6,"o":36,"t":"2026-10-06T11:45:00Z","v":3000,"vw":35.970666},{"c":36,"h":36,"l":35.83,"n":3,"o":35.9316,"t":"2026-10-06T12:00:00Z","v":3971,"vw":35.862956},{"c":35.81,"h":36.35,"l":35.81,"n":15,"o":36,"t":"2026-10-06T12:15:00Z","v":2197,"vw":36.014115},{"c":35.67,"h":35.7,"l":35.67,"n":7,"o":35.68,"t":"2026-10-06T12:30:00Z","v":999,"vw":35.68023},{"c":36.18,"h":36.18,"l":36.18,"n":1,"o":36.18,"t":"2026-10-06T12:45:00Z","v":100,"vw":36.18},{"c":36.16,"h":36.16,"l":35.77,"n":6,"o":35.77,"t":"2026-10-06T13:00:00Z","v":1102,"vw":36.117273},{"c":35.01,"h":36.07,"l":34.92,"n":37,"o":35.85,"t":"2026-10-06T13:15:00Z","v":5899,"vw":35.219203},{"c":35.66,"h":36.0547,"l":34.94,"n":118,"o":34.94,"t":"2026-10-06T13:30:00Z","v":6548,"vw":35.551694},{"c":35.77,"h":36.15,"l":35.39,"n":27,"o":35.43,"t":"2026-10-06T13:45:00Z","v":1415,"vw":35.764375},{"c":35,"h":36,"l":35,"n":73,"o":36,"t":"2026-10-06T14:00:00Z","v":6173,"vw":35.633946},{"c":35.27,"h":35.42,"l":35.27,"n":43,"o":35.42,"t":"2026-10-06T14:15:00Z","v":1846,"vw":35.321029},{"c":34.63,"h":34.735,"l":34.59,"n":79,"o":34.675,"t":"2026-10-06T14:30:00Z","v":5237,"vw":34.633439},{"c":34.99,"h":34.99,"l":34.29,"n":69,"o":34.43,"t":"2026-10-06T14:45:00Z","v":8286,"vw":34.648169},{"c":35.25,"h":35.36,"l":35.1,"n":47,"o":35.1,"t":"2026-10-06T15:00:00Z","v":5744,"vw":35.279437},{"c":34.85,"h":35.1399,"l":34.85,"n":9,"o":35.05,"t":"2026-10-06T15:15:00Z","v":1170,"vw":34.979174},{"c":34.93,"h":35.0062,"l":34.68,"n":14,"o":34.795,"t":"2026-10-06T15:30:00Z","v":829,"vw":34.878283},{"c":34.805,"h":35.18,"l":34.805,"n":8,"o":34.87,"t":"2026-10-06T15:45:00Z","v":955,"vw":34.923256},{"c":34.81,"h":34.81,"l":34.81,"n":6,"o":34.81,"t":"2026-10-06T16:00:00Z","v":3001,"vw":34.81},{"c":34.175,"h":34.545,"l":34.175,"n":40,"o":34.41,"t":"2026-10-06T16:15:00Z","v":2971,"vw":34.381446},{"c":34.42,"h":34.49,"l":34.25,"n":6,"o":34.25,"t":"2026-10-06T16:30:00Z","v":625,"vw":34.346903},{"c":34.51,"h":34.51,"l":34.43,"n":45,"o":34.43,"t":"2026-10-06T16:45:00Z","v":3834,"vw":34.476001},{"c":33.95,"h":34.305,"l":33.95,"n":13,"o":34.305,"t":"2026-10-06T17:00:00Z","v":965,"vw":34.071726},{"c":34.19,"h":34.19,"l":33.92,"n":28,"o":34.05,"t":"2026-10-06T17:15:00Z","v":2076,"vw":34.037987},{"c":34.55,"h":34.56,"l":34.49,"n":20,"o":34.56,"t":"2026-10-06T17:30:00Z","v":1527,"vw":34.553077},{"c":34.49,"h":34.49,"l":34.49,"n":1,"o":34.49,"t":"2026-10-06T18:00:00Z","v":135,"vw":34.49},{"c":34.19,"h":34.19,"l":34.05,"n":15,"o":34.1601,"t":"2026-10-06T18:15:00Z","v":837,"vw":34.143846},{"c":34.12,"h":34.12,"l":34.115,"n":4,"o":34.115,"t":"2026-10-06T18:30:00Z","v":617,"vw":34.115833},{"c":34.16,"h":34.16,"l":34.16,"n":4,"o":34.16,"t":"2026-10-06T18:45:00Z","v":199,"vw":34.16},{"c":34.02,"h":34.07,"l":34,"n":23,"o":34.06,"t":"2026-10-06T19:00:00Z","v":1778,"vw":34.01613},{"c":34.21,"h":34.25,"l":34.11,"n":31,"o":34.19,"t":"2026-10-06T19:30:00Z","v":6105,"vw":34.185251},{"c":34.02,"h":34.02,"l":33.92,"n":19,"o":33.92,"t":"2026-10-06T19:45:00Z","v":715,"vw":33.984285},{"c":33.95,"h":33.95,"l":33.95,"n":3,"o":33.95,"t":"2026-10-06T20:00:00Z","v":130,"vw":33.95},{"c":34.43,"h":34.43,"l":34.43,"n":1,"o":34.43,"t":"2026-10-06T20:15:00Z","v":100,"vw":34.43},{"c":34.2,"h":34.2,"l":34.2,"n":2,"o":34.2,"t":"2026-10-06T21:15:00Z","v":1000,"vw":34.2},{"c":34,"h":34.011,"l":34,"n":4,"o":34.011,"t":"2026-10-06T22:30:00Z","v":660,"vw":34.001993},{"c":34,"h":34,"l":34,"n":2,"o":34,"t":"2026-10-06T23:15:00Z","v":330,"vw":34},{"c":32.86,"h":32.86,"l":32.86,"n":1,"o":32.86,"t":"2026-10-07T08:45:00Z","v":100,"vw":32.86},{"c":32.49,"h":32.49,"l":32.49,"n":3,"o":32.49,"t":"2026-10-07T11:00:00Z","v":301,"vw":32.49},{"c":32.18,"h":32.18,"l":32,"n":4,"o":32,"t":"2026-10-07T11:15:00Z","v":900,"vw":32.075},{"c":31.95,"h":31.99,"l":31.95,"n":3,"o":31.99,"t":"2026-10-07T12:15:00Z","v":205,"vw":31.97},{"c":31.72,"h":31.72,"l":31.72,"n":2,"o":31.72,"t":"2026-10-07T12:30:00Z","v":165,"vw":31.72},{"c":31.95,"h":31.95,"l":31.95,"n":1,"o":31.95,"t":"2026-10-07T12:45:00Z","v":110,"vw":31.95},{"c":31.5,"h":31.8,"l":31.5,"n":6,"o":31.8,"t":"2026-10-07T13:15:00Z","v":1311,"vw":31.661538},{"c":31,"h":32.88,"l":29.94,"n":327,"o":31.75,"t":"2026-10-07T13:30:00Z","v":23844,"vw":30.764357},{"c":31.185,"h":31.25,"l":30.9087,"n":36,"o":31,"t":"2026-10-07T13:45:00Z","v":3550,"vw":31.050828},{"c":31.0288,"h":31.1196,"l":30.99,"n":35,"o":31.1,"t":"2026-10-07T14:00:00Z","v":4676,"vw":31.04243},{"c":30.5294,"h":30.84,"l":30.39,"n":75,"o":30.84,"t":"2026-10-07T14:15:00Z","v":7089,"vw":30.621154},{"c":30.2582,"h":30.5191,"l":30.2582,"n":26,"o":30.4,"t":"2026-10-07T14:30:00Z","v":4435,"vw":30.343892},{"c":30.0194,"h":30.36,"l":30,"n":98,"o":30.309,"t":"2026-10-07T14:45:00Z","v":6488,"vw":30.129205},{"c":29.525,"h":29.7099,"l":29.395,"n":104,"o":29.7099,"t":"2026-10-07T15:00:00Z","v":6969,"vw":29.597209},{"c":29.33,"h":29.8399,"l":29.14,"n":84,"o":29.83,"t":"2026-10-07T15:15:00Z","v":9069,"vw":29.30677},{"c":29.6,"h":29.6892,"l":29.39,"n":10,"o":29.39,"t":"2026-10-07T15:30:00Z","v":666,"vw":29.554735},{"c":29.45,"h":29.6,"l":29.39,"n":55,"o":29.59,"t":"2026-10-07T15:45:00Z","v":3141,"vw":29.47815},{"c":29.21,"h":29.43,"l":29.21,"n":27,"o":29.42,"t":"2026-10-07T16:00:00Z","v":5434,"vw":29.395701},{"c":29.04,"h":29.14,"l":29.015,"n":74,"o":29.09,"t":"2026-10-07T16:15:00Z","v":4909,"vw":29.069745},{"c":29.4,"h":29.4,"l":29.02,"n":37,"o":29.02,"t":"2026-10-07T16:30:00Z","v":2034,"vw":29.13382},{"c":29.1495,"h":29.21,"l":29.085,"n":10,"o":29.085,"t":"2026-10-07T16:45:00Z","v":614,"vw":29.132647},{"c":29.55,"h":29.55,"l":29.09,"n":9,"o":29.09,"t":"2026-10-07T17:00:00Z","v":784,"vw":29.314103},{"c":29.825,"h":29.88,"l":29.76,"n":28,"o":29.76,"t":"2026-10-07T17:15:00Z","v":2217,"vw":29.814054},{"c":29.64,"h":29.85,"l":29.64,"n":18,"o":29.82,"t":"2026-10-07T17:30:00Z","v":1456,"vw":29.747564},{"c":29.89,"h":29.89,"l":29.88,"n":10,"o":29.88,"t":"2026-10-07T18:00:00Z","v":618,"vw":29.88596},{"c":29.64,"h":29.6709,"l":29.55,"n":22,"o":29.6709,"t":"2026-10-07T18:15:00Z","v":2056,"vw":29.589761},{"c":29.455,"h":29.6,"l":29.455,"n":5,"o":29.6,"t":"2026-10-07T18:30:00Z","v":1263,"vw":29.583119},{"c":29.8288,"h":29.8288,"l":29.69,"n":6,"o":29.71,"t":"2026-10-07T18:45:00Z","v":2564,"vw":29.806991},{"c":29.7,"h":29.71,"l":29.6,"n":42,"o":29.7,"t":"2026-10-07T19:00:00Z","v":1983,"vw":29.679263},{"c":29.7,"h":29.84,"l":29.65,"n":18,"o":29.65,"t":"2026-10-07T19:15:00Z","v":882,"vw":29.71711},{"c":30.13,"h":30.13,"l":30.065,"n":5,"o":30.065,"t":"2026-10-07T19:30:00Z","v":281,"vw":30.093261},{"c":30.29,"h":30.29,"l":29.8501,"n":7,"o":30.1,"t":"2026-10-07T19:45:00Z","v":2511,"vw":29.997723},{"c":30.29,"h":30.29,"l":30.29,"n":5,"o":30.29,"t":"2026-10-07T20:00:00Z","v":141,"vw":30.29},{"c":30.26,"h":30.26,"l":30.2,"n":4,"o":30.2,"t":"2026-10-07T20:15:00Z","v":455,"vw":30.228436},{"c":30.28,"h":30.28,"l":30.28,"n":3,"o":30.28,"t":"2026-10-07T20:30:00Z","v":680,"vw":30.28},{"c":30.26,"h":30.26,"l":30.26,"n":1,"o":30.26,"t":"2026-10-07T20:45:00Z","v":100,"vw":30.26},{"c":30.1,"h":30.1,"l":30.1,"n":13,"o":30.1,"t":"2026-10-07T21:45:00Z","v":1005,"vw":30.1},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-07T22:00:00Z","v":200,"vw":30.5},{"c":30.28,"h":30.28,"l":30.27,"n":5,"o":30.27,"t":"2026-10-07T23:45:00Z","v":1909,"vw":30.270812},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-10-08T10:30:00Z","v":490,"vw":29.25},{"c":28.89,"h":28.89,"l":28.89,"n":2,"o":28.89,"t":"2026-10-08T11:30:00Z","v":200,"vw":28.89},{"c":29.23,"h":29.23,"l":29.02,"n":15,"o":29.02,"t":"2026-10-08T13:15:00Z","v":618,"vw":29.138297},{"c":28.1495,"h":29.12,"l":27.8,"n":102,"o":29.12,"t":"2026-10-08T13:30:00Z","v":6315,"vw":28.265759},{"c":27.4983,"h":27.85,"l":27.48,"n":741,"o":27.7596,"t":"2026-10-08T13:45:00Z","v":8316,"vw":27.628807},{"c":27.86,"h":28.1597,"l":27.27,"n":75,"o":27.4,"t":"2026-10-08T14:00:00Z","v":9548,"vw":27.729661},{"c":28.42,"h":28.5,"l":28,"n":53,"o":28.025,"t":"2026-10-08T14:15:00Z","v":10277,"vw":28.162871},{"c":27.5,"h":28.49,"l":27.5,"n":82,"o":28.49,"t":"2026-10-08T14:30:00Z","v":12469,"vw":27.897804},{"c":27.79,"h":27.79,"l":27.5,"n":85,"o":27.68,"t":"2026-10-08T14:45:00Z","v":22466,"vw":27.70181},{"c":27.3516,"h":27.69,"l":27.3516,"n":70,"o":27.62,"t":"2026-10-08T15:00:00Z","v":8013,"vw":27.58356},{"c":27.51,"h":27.62,"l":27.19,"n":58,"o":27.35,"t":"2026-10-08T15:15:00Z","v":3559,"vw":27.375206},{"c":27.39,"h":27.41,"l":27.29,"n":51,"o":27.327,"t":"2026-10-08T15:30:00Z","v":4453,"vw":27.37754},{"c":27.6195,"h":27.725,"l":27.555,"n":12,"o":27.555,"t":"2026-10-08T15:45:00Z","v":1648,"vw":27.631243},{"c":27.1201,"h":27.4986,"l":27.1201,"n":14,"o":27.1704,"t":"2026-10-08T16:00:00Z","v":5084,"vw":27.230242},{"c":27.14,"h":27.58,"l":27.14,"n":20,"o":27.15,"t":"2026-10-08T16:15:00Z","v":3466,"vw":27.37085},{"c":27.0887,"h":27.18,"l":27.04,"n":31,"o":27.14,"t":"2026-10-08T16:30:00Z","v":2988,"vw":27.095744},{"c":26.3586,"h":27,"l":26.2,"n":128,"o":27,"t":"2026-10-08T16:45:00Z","v":8775,"vw":26.648749},{"c":26.46,"h":26.46,"l":26.3,"n":7,"o":26.4,"t":"2026-10-08T17:00:00Z","v":603,"vw":26.390187},{"c":26,"h":26.6,"l":26,"n":54,"o":26.6,"t":"2026-10-08T17:15:00Z","v":2529,"vw":26.388078},{"c":26.83,"h":26.83,"l":26.2899,"n":17,"o":26.2899,"t":"2026-10-08T17:30:00Z","v":762,"vw":26.528108},{"c":26.6884,"h":26.81,"l":26.65,"n":5,"o":26.81,"t":"2026-10-08T17:45:00Z","v":1331,"vw":26.777277},{"c":26.5791,"h":26.5791,"l":26.5791,"n":2,"o":26.5791,"t":"2026-10-08T18:00:00Z","v":110,"vw":26.5791},{"c":27.27,"h":27.27,"l":26.97,"n":23,"o":26.97,"t":"2026-10-08T18:15:00Z","v":1695,"vw":27.114214},{"c":27.21,"h":27.21,"l":26.98,"n":56,"o":27.1587,"t":"2026-10-08T18:30:00Z","v":10887,"vw":27.161659},{"c":27.14,"h":27.24,"l":27.0178,"n":9,"o":27.17,"t":"2026-10-08T18:45:00Z","v":782,"vw":27.137535},{"c":27.24,"h":27.24,"l":27.14,"n":11,"o":27.23,"t":"2026-10-08T19:00:00Z","v":1117,"vw":27.209059},{"c":27.93,"h":27.955,"l":27.28,"n":21,"o":27.28,"t":"2026-10-08T19:15:00Z","v":3258,"vw":27.640103},{"c":27.99,"h":28.11,"l":27.99,"n":38,"o":28,"t":"2026-10-08T19:30:00Z","v":13803,"vw":28.001384},{"c":27.5,"h":28.2,"l":27.5,"n":135,"o":27.955,"t":"2026-10-08T19:45:00Z","v":6739,"vw":27.801377},{"c":27.65,"h":27.65,"l":27.65,"n":3,"o":27.65,"t":"2026-10-08T20:30:00Z","v":160,"vw":27.65},{"c":27.75,"h":27.75,"l":27.75,"n":3,"o":27.75,"t":"2026-10-08T20:45:00Z","v":800,"vw":27.75},{"c":27.65,"h":27.65,"l":27.65,"n":4,"o":27.65,"t":"2026-10-08T21:30:00Z","v":550,"vw":27.65},{"c":27.7,"h":27.7,"l":27.7,"n":1,"o":27.7,"t":"2026-10-08T22:15:00Z","v":195,"vw":27.7},{"c":27.71,"h":27.71,"l":27.7,"n":7,"o":27.7,"t":"2026-10-08T22:30:00Z","v":450,"vw":27.702611},{"c":27.6,"h":27.6,"l":27.6,"n":2,"o":27.6,"t":"2026-10-08T22:45:00Z","v":150,"vw":27.6},{"c":29,"h":29,"l":28.34,"n":6,"o":28.34,"t":"2026-10-09T08:00:00Z","v":419,"vw":28.621127},{"c":28.23,"h":28.23,"l":28.23,"n":1,"o":28.23,"t":"2026-10-09T08:30:00Z","v":130,"vw":28.23},{"c":28.51,"h":28.51,"l":28.51,"n":11,"o":28.51,"t":"2026-10-09T09:00:00Z","v":1574,"vw":28.51},{"c":28.39,"h":28.39,"l":28.39,"n":1,"o":28.39,"t":"2026-10-09T10:15:00Z","v":100,"vw":28.39},{"c":28.5004,"h":28.81,"l":28.5004,"n":3,"o":28.81,"t":"2026-10-09T11:45:00Z","v":500,"vw":28.56232},{"c":28.82,"h":28.82,"l":28.65,"n":18,"o":28.65,"t":"2026-10-09T12:00:00Z","v":3092,"vw":28.787326},{"c":28.9,"h":28.9,"l":28.8,"n":4,"o":28.8,"t":"2026-10-09T12:15:00Z","v":550,"vw":28.845455},{"c":28.8,"h":28.8,"l":28.8,"n":5,"o":28.8,"t":"2026-10-09T12:30:00Z","v":707,"vw":28.8},{"c":28.86,"h":28.86,"l":28.86,"n":1,"o":28.86,"t":"2026-10-09T13:00:00Z","v":100,"vw":28.86},{"c":28.2,"h":28.2,"l":28.2,"n":12,"o":28.2,"t":"2026-10-09T13:15:00Z","v":2614,"vw":28.2},{"c":26.1199,"h":28.39,"l":25.525,"n":270,"o":28.36,"t":"2026-10-09T13:30:00Z","v":23223,"vw":26.264407},{"c":26.18,"h":26.1887,"l":25.95,"n":42,"o":26,"t":"2026-10-09T13:45:00Z","v":3256,"vw":26.043109},{"c":26.34,"h":26.61,"l":26.181,"n":21,"o":26.181,"t":"2026-10-09T14:00:00Z","v":2323,"vw":26.375209},{"c":26.6791,"h":26.71,"l":26.48,"n":35,"o":26.595,"t":"2026-10-09T14:15:00Z","v":3978,"vw":26.63039},{"c":26.45,"h":26.8,"l":26.37,"n":51,"o":26.8,"t":"2026-10-09T14:30:00Z","v":4895,"vw":26.612096},{"c":26.8,"h":26.89,"l":26.71,"n":9,"o":26.71,"t":"2026-10-09T14:45:00Z","v":3503,"vw":26.881315},{"c":26.45,"h":26.8,"l":26.45,"n":45,"o":26.8,"t":"2026-10-09T15:00:00Z","v":2225,"vw":26.706497},{"c":26.2,"h":26.61,"l":26.2,"n":55,"o":26.5,"t":"2026-10-09T15:15:00Z","v":4183,"vw":26.4232},{"c":26.1908,"h":26.34,"l":26.1908,"n":6,"o":26.34,"t":"2026-10-09T15:30:00Z","v":701,"vw":26.2544},{"c":25.8901,"h":26.21,"l":25.89,"n":74,"o":26.19,"t":"2026-10-09T15:45:00Z","v":2084,"vw":26.023357},{"c":26.03,"h":26.2,"l":25.89,"n":54,"o":25.89,"t":"2026-10-09T16:00:00Z","v":3321,"vw":26.04631},{"c":25.9,"h":26.05,"l":25.7368,"n":49,"o":26.05,"t":"2026-10-09T16:15:00Z","v":4964,"vw":25.868821},{"c":25.9194,"h":26.0598,"l":25.9194,"n":26,"o":25.92,"t":"2026-10-09T16:30:00Z","v":1817,"vw":25.947564},{"c":25.56,"h":25.73,"l":25.56,"n":62,"o":25.73,"t":"2026-10-09T16:45:00Z","v":8305,"vw":25.676273},{"c":25.62,"h":25.78,"l":25.5,"n":41,"o":25.62,"t":"2026-10-09T17:00:00Z","v":3649,"vw":25.63419},{"c":25.56,"h":25.69,"l":25.56,"n":10,"o":25.69,"t":"2026-10-09T17:15:00Z","v":805,"vw":25.607692},{"c":25.7299,"h":25.7299,"l":25.56,"n":5,"o":25.56,"t":"2026-10-09T17:30:00Z","v":935,"vw":25.709912},{"c":25.9,"h":25.93,"l":25.79,"n":15,"o":25.79,"t":"2026-10-09T17:45:00Z","v":1801,"vw":25.834419},{"c":25.84,"h":25.9,"l":25.6801,"n":17,"o":25.9,"t":"2026-10-09T18:00:00Z","v":2334,"vw":25.80346},{"c":25.2899,"h":25.57,"l":25.25,"n":44,"o":25.57,"t":"2026-10-09T18:15:00Z","v":3468,"vw":25.346748},{"c":25.54,"h":25.62,"l":25.26,"n":42,"o":25.29,"t":"2026-10-09T18:30:00Z","v":4104,"vw":25.428976},{"c":25.51,"h":25.51,"l":25.49,"n":5,"o":25.49,"t":"2026-10-09T18:45:00Z","v":382,"vw":25.503333},{"c":25.8,"h":25.84,"l":25.62,"n":20,"o":25.62,"t":"2026-10-09T19:00:00Z","v":2108,"vw":25.723972},{"c":25.74,"h":25.77,"l":25.74,"n":7,"o":25.77,"t":"2026-10-09T19:15:00Z","v":1058,"vw":25.765},{"c":25.8,"h":25.8,"l":25.68,"n":16,"o":25.68,"t":"2026-10-09T19:30:00Z","v":1641,"vw":25.741488},{"c":26.08,"h":26.34,"l":25.79,"n":66,"o":25.85,"t":"2026-10-09T19:45:00Z","v":10033,"vw":26.026443},{"c":26.44,"h":26.44,"l":26.44,"n":4,"o":26.44,"t":"2026-10-09T20:00:00Z","v":120,"vw":26.44},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-10-09T20:30:00Z","v":200,"vw":25.9},{"c":26.02,"h":26.02,"l":26.02,"n":3,"o":26.02,"t":"2026-10-09T23:00:00Z","v":200,"vw":26.02},{"c":26.38,"h":26.38,"l":26.38,"n":2,"o":26.38,"t":"2026-10-12T10:00:00Z","v":188,"vw":26.38},{"c":26.11,"h":26.11,"l":26.11,"n":3,"o":26.11,"t":"2026-10-12T11:00:00Z","v":525,"vw":26.11},{"c":26.25,"h":26.25,"l":26.25,"n":1,"o":26.25,"t":"2026-10-12T11:15:00Z","v":120,"vw":26.25},{"c":26.1,"h":26.1,"l":26.1,"n":5,"o":26.1,"t":"2026-10-12T11:30:00Z","v":486,"vw":26.1},{"c":26.1,"h":26.33,"l":26.1,"n":45,"o":26.27,"t":"2026-10-12T11:45:00Z","v":5415,"vw":26.305188},{"c":26.04,"h":26.04,"l":26.04,"n":1,"o":26.04,"t":"2026-10-12T12:00:00Z","v":500,"vw":26.04},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-10-12T12:15:00Z","v":138,"vw":26},{"c":25.9,"h":25.9,"l":25.9,"n":9,"o":25.9,"t":"2026-10-12T12:30:00Z","v":419,"vw":25.9},{"c":25.75,"h":25.8,"l":25.75,"n":2,"o":25.8,"t":"2026-10-12T12:45:00Z","v":400,"vw":25.7875},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-12T13:00:00Z","v":100,"vw":25.7},{"c":25.38,"h":25.68,"l":25.38,"n":5,"o":25.68,"t":"2026-10-12T13:15:00Z","v":331,"vw":25.52},{"c":26,"h":26,"l":25.25,"n":55,"o":25.59,"t":"2026-10-12T13:30:00Z","v":2800,"vw":25.664456},{"c":25.65,"h":25.65,"l":25.2,"n":26,"o":25.43,"t":"2026-10-12T13:45:00Z","v":2109,"vw":25.587367},{"c":26.08,"h":26.23,"l":25.4242,"n":14,"o":25.4242,"t":"2026-10-12T14:00:00Z","v":1845,"vw":25.834181},{"c":25.87,"h":26,"l":25.6506,"n":14,"o":26,"t":"2026-10-12T14:15:00Z","v":1217,"vw":25.778126},{"c":25.325,"h":25.7799,"l":25.325,"n":23,"o":25.65,"t":"2026-10-12T14:30:00Z","v":3219,"vw":25.504304},{"c":25.58,"h":25.58,"l":25.425,"n":2,"o":25.425,"t":"2026-10-12T14:45:00Z","v":200,"vw":25.5025},{"c":25.3,"h":25.335,"l":25.25,"n":28,"o":25.3,"t":"2026-10-12T15:00:00Z","v":2577,"vw":25.285456},{"c":25.37,"h":25.37,"l":25.31,"n":32,"o":25.31,"t":"2026-10-12T15:15:00Z","v":6039,"vw":25.364335},{"c":25.2499,"h":25.25,"l":25.24,"n":7,"o":25.25,"t":"2026-10-12T15:30:00Z","v":1331,"vw":25.248464},{"c":25.5,"h":25.5284,"l":25.445,"n":5,"o":25.445,"t":"2026-10-12T16:00:00Z","v":436,"vw":25.477565},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-12T16:15:00Z","v":250,"vw":25.5},{"c":25.49,"h":25.49,"l":25.49,"n":11,"o":25.49,"t":"2026-10-12T17:00:00Z","v":1614,"vw":25.49},{"c":25.29,"h":25.32,"l":25.29,"n":7,"o":25.3,"t":"2026-10-12T17:15:00Z","v":2042,"vw":25.312807},{"c":25.2221,"h":25.3,"l":25.175,"n":15,"o":25.245,"t":"2026-10-12T17:30:00Z","v":5528,"vw":25.205719},{"c":25.14,"h":25.25,"l":25.14,"n":13,"o":25.25,"t":"2026-10-12T17:45:00Z","v":2255,"vw":25.179414},{"c":25.14,"h":25.15,"l":25.08,"n":16,"o":25.15,"t":"2026-10-12T18:00:00Z","v":1791,"vw":25.138654},{"c":25.14,"h":25.14,"l":25.06,"n":4,"o":25.06,"t":"2026-10-12T18:15:00Z","v":301,"vw":25.113333},{"c":24.93,"h":25.0145,"l":24.85,"n":63,"o":25.0145,"t":"2026-10-12T18:30:00Z","v":2470,"vw":24.914336},{"c":24.64,"h":24.75,"l":24.64,"n":11,"o":24.74,"t":"2026-10-12T18:45:00Z","v":1104,"vw":24.682222},{"c":24.96,"h":24.96,"l":24.885,"n":2,"o":24.885,"t":"2026-10-12T19:00:00Z","v":200,"vw":24.9225},{"c":24.995,"h":24.995,"l":24.845,"n":20,"o":24.845,"t":"2026-10-12T19:15:00Z","v":1402,"vw":24.926082},{"c":24.83,"h":25.05,"l":24.74,"n":23,"o":25.05,"t":"2026-10-12T19:30:00Z","v":5685,"vw":24.862889},{"c":25.09,"h":25.09,"l":24.9185,"n":28,"o":24.92,"t":"2026-10-12T19:45:00Z","v":1885,"vw":24.930685},{"c":24.81,"h":25.1,"l":24.76,"n":17,"o":25.1,"t":"2026-10-12T20:00:00Z","v":5622,"vw":24.900324},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-12T22:30:00Z","v":1000,"vw":24.9},{"c":24.5,"h":24.5,"l":24.5,"n":11,"o":24.5,"t":"2026-10-12T23:00:00Z","v":208,"vw":24.5},{"c":24.38,"h":24.38,"l":24.38,"n":1,"o":24.38,"t":"2026-10-13T08:00:00Z","v":100,"vw":24.38},{"c":24.76,"h":24.76,"l":24.76,"n":1,"o":24.76,"t":"2026-10-13T08:45:00Z","v":3000,"vw":24.76},{"c":24.9,"h":24.9,"l":24.9,"n":3,"o":24.9,"t":"2026-10-13T09:15:00Z","v":208,"vw":24.9},{"c":24.8,"h":24.8,"l":24.8,"n":3,"o":24.8,"t":"2026-10-13T10:30:00Z","v":127,"vw":24.8},{"c":25,"h":25,"l":25,"n":2,"o":25,"t":"2026-10-13T10:45:00Z","v":200,"vw":25},{"c":24.7,"h":24.7,"l":24.7,"n":5,"o":24.7,"t":"2026-10-13T11:45:00Z","v":300,"vw":24.7},{"c":24.2,"h":24.5,"l":24.2,"n":30,"o":24.5,"t":"2026-10-13T12:00:00Z","v":2303,"vw":24.335095},{"c":24,"h":24,"l":24,"n":12,"o":24,"t":"2026-10-13T12:30:00Z","v":904,"vw":24},{"c":23.72,"h":23.72,"l":23.72,"n":1,"o":23.72,"t":"2026-10-13T12:45:00Z","v":100,"vw":23.72},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-13T13:00:00Z","v":385,"vw":24},{"c":23.92,"h":23.95,"l":23.92,"n":10,"o":23.95,"t":"2026-10-13T13:15:00Z","v":2491,"vw":23.932669},{"c":23.45,"h":23.92,"l":22.495,"n":246,"o":23.92,"t":"2026-10-13T13:30:00Z","v":22551,"vw":23.24514},{"c":23.03,"h":23.4,"l":22.751,"n":125,"o":23.4,"t":"2026-10-13T13:45:00Z","v":12181,"vw":23.006389},{"c":23.53,"h":23.89,"l":23.1897,"n":34,"o":23.2,"t":"2026-10-13T14:00:00Z","v":5944,"vw":23.541469},{"c":23.345,"h":23.62,"l":23.3131,"n":19,"o":23.62,"t":"2026-10-13T14:15:00Z","v":1437,"vw":23.433595},{"c":23.5,"h":23.5,"l":23.13,"n":55,"o":23.24,"t":"2026-10-13T14:30:00Z","v":6252,"vw":23.243377},{"c":22.815,"h":23.47,"l":22.8101,"n":83,"o":23.47,"t":"2026-10-13T14:45:00Z","v":6906,"vw":23.059271},{"c":22.8086,"h":22.9299,"l":22.71,"n":80,"o":22.82,"t":"2026-10-13T15:00:00Z","v":5478,"vw":22.812503},{"c":22.801,"h":23.02,"l":22.785,"n":19,"o":22.8,"t":"2026-10-13T15:15:00Z","v":1396,"vw":22.907057},{"c":22.7,"h":22.885,"l":22.7,"n":53,"o":22.86,"t":"2026-10-13T15:30:00Z","v":5147,"vw":22.793947},{"c":23.06,"h":23.14,"l":22.7,"n":30,"o":22.7,"t":"2026-10-13T15:45:00Z","v":2622,"vw":22.861285},{"c":23.3,"h":23.31,"l":23.05,"n":32,"o":23.05,"t":"2026-10-13T16:00:00Z","v":3521,"vw":23.154671},{"c":23.435,"h":23.52,"l":23.435,"n":31,"o":23.5,"t":"2026-10-13T16:15:00Z","v":2564,"vw":23.48672},{"c":23.72,"h":23.72,"l":23.7,"n":8,"o":23.7,"t":"2026-10-13T16:30:00Z","v":1651,"vw":23.712429},{"c":23.715,"h":23.8,"l":23.715,"n":30,"o":23.8,"t":"2026-10-13T16:45:00Z","v":1895,"vw":23.767347},{"c":23.44,"h":23.6,"l":23.435,"n":32,"o":23.54,"t":"2026-10-13T17:00:00Z","v":4535,"vw":23.501327},{"c":23.4684,"h":23.4684,"l":23.24,"n":39,"o":23.4,"t":"2026-10-13T17:15:00Z","v":3216,"vw":23.33016},{"c":23.47,"h":23.61,"l":23.36,"n":27,"o":23.38,"t":"2026-10-13T17:30:00Z","v":2061,"vw":23.425343},{"c":23.6,"h":23.7,"l":23.44,"n":48,"o":23.44,"t":"2026-10-13T18:00:00Z","v":7437,"vw":23.582642},{"c":23.71,"h":23.71,"l":23.56,"n":14,"o":23.71,"t":"2026-10-13T18:15:00Z","v":4835,"vw":23.571147},{"c":23.67,"h":23.67,"l":23.67,"n":2,"o":23.67,"t":"2026-10-13T18:30:00Z","v":1601,"vw":23.67},{"c":23.62,"h":23.72,"l":23.45,"n":12,"o":23.45,"t":"2026-10-13T18:45:00Z","v":1172,"vw":23.536067},{"c":23.595,"h":23.595,"l":23.595,"n":2,"o":23.595,"t":"2026-10-13T19:00:00Z","v":250,"vw":23.595},{"c":23.88,"h":23.88,"l":23.82,"n":14,"o":23.82,"t":"2026-10-13T19:15:00Z","v":945,"vw":23.848067},{"c":23.78,"h":23.9,"l":23.77,"n":18,"o":23.9,"t":"2026-10-13T19:30:00Z","v":2111,"vw":23.84123},{"c":23.3,"h":23.78,"l":23.225,"n":67,"o":23.62,"t":"2026-10-13T19:45:00Z","v":4967,"vw":23.496882},{"c":23.16,"h":23.16,"l":23.16,"n":3,"o":23.16,"t":"2026-10-13T20:00:00Z","v":165,"vw":23.16},{"c":23.4,"h":23.4,"l":23.22,"n":7,"o":23.25,"t":"2026-10-13T20:45:00Z","v":770,"vw":23.288},{"c":23.4,"h":23.4,"l":23.4,"n":2,"o":23.4,"t":"2026-10-13T21:00:00Z","v":150,"vw":23.4},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-13T22:15:00Z","v":100,"vw":23.4},{"c":23.39,"h":23.39,"l":23.39,"n":1,"o":23.39,"t":"2026-10-13T22:30:00Z","v":175,"vw":23.39},{"c":23.35,"h":23.35,"l":23.35,"n":1,"o":23.35,"t":"2026-10-13T23:15:00Z","v":230,"vw":23.35},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-14T08:45:00Z","v":200,"vw":24.1},{"c":23.56,"h":23.56,"l":23.56,"n":1,"o":23.56,"t":"2026-10-14T09:00:00Z","v":200,"vw":23.56},{"c":23.57,"h":23.57,"l":23.15,"n":8,"o":23.15,"t":"2026-10-14T09:30:00Z","v":365,"vw":23.36},{"c":23.24,"h":23.24,"l":23.2,"n":10,"o":23.2,"t":"2026-10-14T10:30:00Z","v":307,"vw":23.217094},{"c":23.2,"h":23.25,"l":23.2,"n":16,"o":23.2,"t":"2026-10-14T10:45:00Z","v":1314,"vw":23.207426},{"c":23.16,"h":23.16,"l":23.16,"n":1,"o":23.16,"t":"2026-10-14T11:00:00Z","v":1295,"vw":23.16},{"c":22.35,"h":22.35,"l":22.32,"n":16,"o":22.32,"t":"2026-10-14T11:30:00Z","v":634,"vw":22.336393},{"c":22.52,"h":22.52,"l":22.52,"n":1,"o":22.52,"t":"2026-10-14T11:45:00Z","v":500,"vw":22.52},{"c":21.749,"h":22.21,"l":21.749,"n":35,"o":22.21,"t":"2026-10-14T12:30:00Z","v":836,"vw":21.993836},{"c":21.75,"h":21.82,"l":21.73,"n":24,"o":21.76,"t":"2026-10-14T12:45:00Z","v":2256,"vw":21.785696},{"c":21.73,"h":21.73,"l":21.73,"n":11,"o":21.73,"t":"2026-10-14T13:00:00Z","v":786,"vw":21.73},{"c":21.47,"h":21.59,"l":21.35,"n":21,"o":21.59,"t":"2026-10-14T13:15:00Z","v":2707,"vw":21.473325},{"c":21.46,"h":21.7,"l":21.085,"n":77,"o":21.5,"t":"2026-10-14T13:30:00Z","v":6784,"vw":21.455758},{"c":20.515,"h":22,"l":20.515,"n":158,"o":21.84,"t":"2026-10-14T13:45:00Z","v":17545,"vw":21.374457},{"c":20.245,"h":20.565,"l":20.23,"n":107,"o":20.37,"t":"2026-10-14T14:00:00Z","v":9743,"vw":20.385299},{"c":20.2783,"h":20.4,"l":20.13,"n":23,"o":20.4,"t":"2026-10-14T14:15:00Z","v":3800,"vw":20.340334},{"c":20.57,"h":20.57,"l":20.4,"n":27,"o":20.42,"t":"2026-10-14T14:30:00Z","v":1869,"vw":20.479521},{"c":20.475,"h":20.876,"l":20.475,"n":50,"o":20.58,"t":"2026-10-14T14:45:00Z","v":16692,"vw":20.671765},{"c":19.97,"h":20.63,"l":19.86,"n":104,"o":20.63,"t":"2026-10-14T15:00:00Z","v":5427,"vw":20.06123},{"c":20.17,"h":20.2395,"l":19.91,"n":46,"o":20.0874,"t":"2026-10-14T15:15:00Z","v":3557,"vw":20.077992},{"c":20.25,"h":20.38,"l":20.01,"n":39,"o":20.09,"t":"2026-10-14T15:30:00Z","v":2254,"vw":20.113471},{"c":19.92,"h":20.23,"l":19.92,"n":45,"o":20.18,"t":"2026-10-14T15:45:00Z","v":6081,"vw":19.999742},{"c":19.7,"h":19.98,"l":19.7,"n":59,"o":19.92,"t":"2026-10-14T16:00:00Z","v":6895,"vw":19.840103},{"c":19.86,"h":19.86,"l":19.765,"n":23,"o":19.78,"t":"2026-10-14T16:15:00Z","v":4454,"vw":19.796357},{"c":19.73,"h":20,"l":19.73,"n":32,"o":19.86,"t":"2026-10-14T16:30:00Z","v":2434,"vw":19.840569},{"c":19.27,"h":19.665,"l":19.1802,"n":149,"o":19.665,"t":"2026-10-14T16:45:00Z","v":11170,"vw":19.453984},{"c":19.26,"h":19.31,"l":19.24,"n":92,"o":19.28,"t":"2026-10-14T17:00:00Z","v":15285,"vw":19.281651},{"c":19,"h":19.3588,"l":19,"n":47,"o":19.2501,"t":"2026-10-14T17:15:00Z","v":3325,"vw":19.263634},{"c":18.9,"h":19.1195,"l":18.8354,"n":28,"o":19.1195,"t":"2026-10-14T17:30:00Z","v":7155,"vw":19.021876},{"c":18.6,"h":18.82,"l":18.5,"n":94,"o":18.82,"t":"2026-10-14T17:45:00Z","v":23381,"vw":18.596618},{"c":18.7,"h":18.8938,"l":18.485,"n":32,"o":18.5383,"t":"2026-10-14T18:00:00Z","v":4003,"vw":18.593931},{"c":18.85,"h":18.85,"l":18.85,"n":6,"o":18.85,"t":"2026-10-14T18:15:00Z","v":731,"vw":18.85},{"c":18.51,"h":18.6992,"l":18.51,"n":11,"o":18.6992,"t":"2026-10-14T18:30:00Z","v":1413,"vw":18.660705},{"c":18.6,"h":18.6,"l":18.46,"n":27,"o":18.55,"t":"2026-10-14T18:45:00Z","v":2704,"vw":18.532774},{"c":18.58,"h":18.7,"l":18.55,"n":20,"o":18.65,"t":"2026-10-14T19:00:00Z","v":5633,"vw":18.584742},{"c":18.65,"h":18.81,"l":18.425,"n":79,"o":18.4993,"t":"2026-10-14T19:15:00Z","v":9082,"vw":18.570587},{"c":18.7499,"h":18.7499,"l":18.44,"n":52,"o":18.63,"t":"2026-10-14T19:30:00Z","v":3727,"vw":18.583952},{"c":18.55,"h":18.72,"l":18.4371,"n":60,"o":18.6499,"t":"2026-10-14T19:45:00Z","v":4255,"vw":18.558316},{"c":18.62,"h":18.67,"l":18.61,"n":9,"o":18.61,"t":"2026-10-14T20:00:00Z","v":2222,"vw":18.661798},{"c":18.86,"h":18.86,"l":18.86,"n":2,"o":18.86,"t":"2026-10-14T20:45:00Z","v":112,"vw":18.86},{"c":18.97,"h":18.97,"l":18.67,"n":10,"o":18.69,"t":"2026-10-14T21:00:00Z","v":747,"vw":18.780172},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-14T21:15:00Z","v":300,"vw":18.75},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-14T21:45:00Z","v":184,"vw":18.65},{"c":18.55,"h":18.55,"l":18.55,"n":2,"o":18.55,"t":"2026-10-14T22:15:00Z","v":222,"vw":18.55},{"c":18.59,"h":18.59,"l":18.59,"n":1,"o":18.59,"t":"2026-10-14T22:30:00Z","v":100,"vw":18.59},{"c":18.59,"h":18.59,"l":18.59,"n":5,"o":18.59,"t":"2026-10-14T22:45:00Z","v":245,"vw":18.59},{"c":18.32,"h":18.3712,"l":18.32,"n":4,"o":18.3712,"t":"2026-10-14T23:15:00Z","v":404,"vw":18.355077},{"c":18.4,"h":18.43,"l":18.4,"n":13,"o":18.43,"t":"2026-10-14T23:30:00Z","v":2596,"vw":18.414944},{"c":18.41,"h":18.41,"l":18.41,"n":1,"o":18.41,"t":"2026-10-14T23:45:00Z","v":264,"vw":18.41},{"c":18.52,"h":18.52,"l":18.52,"n":2,"o":18.52,"t":"2026-10-15T08:00:00Z","v":112,"vw":18.52},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-15T08:30:00Z","v":300,"vw":18},{"c":17.77,"h":17.81,"l":17.77,"n":4,"o":17.81,"t":"2026-10-15T08:45:00Z","v":314,"vw":17.79},{"c":18.28,"h":18.29,"l":18.28,"n":7,"o":18.29,"t":"2026-10-15T09:15:00Z","v":400,"vw":18.284082},{"c":17.85,"h":17.85,"l":17.85,"n":5,"o":17.85,"t":"2026-10-15T09:45:00Z","v":299,"vw":17.85},{"c":17.78,"h":17.78,"l":17.74,"n":3,"o":17.74,"t":"2026-10-15T10:15:00Z","v":689,"vw":17.769037},{"c":17.91,"h":17.91,"l":17.91,"n":1,"o":17.91,"t":"2026-10-15T10:30:00Z","v":100,"vw":17.91},{"c":17.82,"h":17.82,"l":17.82,"n":6,"o":17.82,"t":"2026-10-15T10:45:00Z","v":200,"vw":17.82},{"c":18.0966,"h":18.0966,"l":18.0966,"n":1,"o":18.0966,"t":"2026-10-15T11:30:00Z","v":330,"vw":18.0966},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-10-15T11:45:00Z","v":220,"vw":18.21},{"c":17.9266,"h":17.9266,"l":17.9266,"n":1,"o":17.9266,"t":"2026-10-15T12:00:00Z","v":130,"vw":17.9266},{"c":18.19,"h":18.19,"l":18.19,"n":1,"o":18.19,"t":"2026-10-15T12:15:00Z","v":270,"vw":18.19},{"c":17.77,"h":17.77,"l":17.77,"n":9,"o":17.77,"t":"2026-10-15T12:45:00Z","v":235,"vw":17.77},{"c":17.65,"h":17.65,"l":17.6,"n":8,"o":17.65,"t":"2026-10-15T13:15:00Z","v":1100,"vw":17.632588},{"c":16.78,"h":17.69,"l":16.04,"n":256,"o":17.69,"t":"2026-10-15T13:30:00Z","v":21901,"vw":16.897283},{"c":16.07,"h":16.8298,"l":16.0462,"n":165,"o":16.8298,"t":"2026-10-15T13:45:00Z","v":10848,"vw":16.428287},{"c":16.7,"h":17.2,"l":16,"n":143,"o":16.15,"t":"2026-10-15T14:00:00Z","v":11344,"vw":16.72306},{"c":16.87,"h":17.05,"l":16.51,"n":40,"o":16.51,"t":"2026-10-15T14:15:00Z","v":7950,"vw":16.867357},{"c":17.3,"h":17.32,"l":16.7,"n":52,"o":16.7,"t":"2026-10-15T14:30:00Z","v":4286,"vw":17.098805},{"c":17.7325,"h":17.74,"l":17.275,"n":114,"o":17.32,"t":"2026-10-15T14:45:00Z","v":10572,"vw":17.489383},{"c":18.099,"h":18.099,"l":17.59,"n":97,"o":17.74,"t":"2026-10-15T15:00:00Z","v":14220,"vw":17.821085},{"c":17.7,"h":18.1,"l":17.7,"n":73,"o":18.09,"t":"2026-10-15T15:15:00Z","v":7755,"vw":18.016718},{"c":17.74,"h":17.825,"l":17.56,"n":40,"o":17.56,"t":"2026-10-15T15:30:00Z","v":6143,"vw":17.760859},{"c":17.5,"h":17.6599,"l":17.46,"n":56,"o":17.6599,"t":"2026-10-15T15:45:00Z","v":5085,"vw":17.591964},{"c":17.27,"h":17.52,"l":17.25,"n":42,"o":17.46,"t":"2026-10-15T16:00:00Z","v":5028,"vw":17.422267},{"c":17.13,"h":17.25,"l":17.13,"n":83,"o":17.25,"t":"2026-10-15T16:15:00Z","v":13126,"vw":17.231309},{"c":17.1,"h":17.12,"l":17.0105,"n":25,"o":17.12,"t":"2026-10-15T16:30:00Z","v":2380,"vw":17.067171},{"c":17.28,"h":17.311,"l":17.28,"n":7,"o":17.311,"t":"2026-10-15T16:45:00Z","v":1009,"vw":17.283807},{"c":17.655,"h":17.73,"l":17.31,"n":42,"o":17.31,"t":"2026-10-15T17:00:00Z","v":5698,"vw":17.581483},{"c":18.16,"h":18.16,"l":17.7076,"n":20,"o":17.7076,"t":"2026-10-15T17:15:00Z","v":7837,"vw":17.878153},{"c":18.1,"h":18.1,"l":17.915,"n":17,"o":17.915,"t":"2026-10-15T17:30:00Z","v":1427,"vw":17.995512},{"c":17.92,"h":18.0256,"l":17.815,"n":8,"o":18.0256,"t":"2026-10-15T17:45:00Z","v":1345,"vw":17.890476},{"c":18.12,"h":18.12,"l":17.8513,"n":51,"o":17.875,"t":"2026-10-15T18:15:00Z","v":6048,"vw":17.95108},{"c":18.14,"h":18.14,"l":18.085,"n":10,"o":18.085,"t":"2026-10-15T18:30:00Z","v":4971,"vw":18.089899},{"c":18.06,"h":18.2,"l":18.06,"n":9,"o":18.07,"t":"2026-10-15T18:45:00Z","v":1232,"vw":18.10422},{"c":18.51,"h":18.51,"l":18.16,"n":22,"o":18.16,"t":"2026-10-15T19:00:00Z","v":1406,"vw":18.379212},{"c":18.96,"h":19,"l":18.6201,"n":7,"o":18.6201,"t":"2026-10-15T19:15:00Z","v":1045,"vw":18.797892},{"c":18.775,"h":18.98,"l":18.57,"n":38,"o":18.57,"t":"2026-10-15T19:30:00Z","v":4214,"vw":18.768792},{"c":19.09,"h":19.235,"l":18.84,"n":83,"o":18.84,"t":"2026-10-15T19:45:00Z","v":16107,"vw":19.074543},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-15T20:15:00Z","v":250,"vw":19.55},{"c":18.87,"h":18.87,"l":18.87,"n":1,"o":18.87,"t":"2026-10-15T20:45:00Z","v":150,"vw":18.87},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-15T21:15:00Z","v":100,"vw":19.5},{"c":19.17,"h":19.26,"l":19.17,"n":6,"o":19.17,"t":"2026-10-15T23:45:00Z","v":1029,"vw":19.182864},{"c":19.09,"h":19.09,"l":19.09,"n":1,"o":19.09,"t":"2026-10-16T08:00:00Z","v":130,"vw":19.09},{"c":19.17,"h":19.17,"l":19.17,"n":3,"o":19.17,"t":"2026-10-16T11:00:00Z","v":779,"vw":19.17},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-16T11:30:00Z","v":153,"vw":19},{"c":18.83,"h":18.83,"l":18.77,"n":5,"o":18.77,"t":"2026-10-16T11:45:00Z","v":600,"vw":18.794},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-16T12:30:00Z","v":100,"vw":18.5},{"c":18,"h":18.5,"l":18,"n":41,"o":18.5,"t":"2026-10-16T13:15:00Z","v":3040,"vw":18.18279},{"c":17.9001,"h":18.15,"l":17.1512,"n":90,"o":18.15,"t":"2026-10-16T13:30:00Z","v":9096,"vw":17.693926},{"c":18.2,"h":18.2,"l":17.75,"n":24,"o":17.7789,"t":"2026-10-16T13:45:00Z","v":1708,"vw":17.96766},{"c":18.19,"h":18.47,"l":18.04,"n":21,"o":18.2997,"t":"2026-10-16T14:00:00Z","v":1703,"vw":18.299742},{"c":18.595,"h":18.595,"l":18.36,"n":50,"o":18.36,"t":"2026-10-16T14:15:00Z","v":12748,"vw":18.435073},{"c":18.645,"h":18.91,"l":18.37,"n":149,"o":18.51,"t":"2026-10-16T14:30:00Z","v":16298,"vw":18.59151},{"c":17.8,"h":18.375,"l":17.8,"n":65,"o":18.375,"t":"2026-10-16T14:45:00Z","v":7987,"vw":17.96511},{"c":17.4599,"h":17.75,"l":17.21,"n":91,"o":17.75,"t":"2026-10-16T15:00:00Z","v":6789,"vw":17.432716},{"c":17.42,"h":17.64,"l":17.28,"n":29,"o":17.51,"t":"2026-10-16T15:15:00Z","v":2011,"vw":17.425105},{"c":17.4,"h":17.46,"l":17.4,"n":8,"o":17.46,"t":"2026-10-16T15:30:00Z","v":1023,"vw":17.453266},{"c":16.9,"h":17.2,"l":16.9,"n":40,"o":17.2,"t":"2026-10-16T15:45:00Z","v":4401,"vw":17.07598},{"c":16.91,"h":16.91,"l":16.8473,"n":14,"o":16.9,"t":"2026-10-16T16:00:00Z","v":2606,"vw":16.904198},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-16T16:15:00Z","v":100,"vw":17.1},{"c":16.99,"h":17.1084,"l":16.99,"n":12,"o":17.1084,"t":"2026-10-16T16:30:00Z","v":2074,"vw":17.058365},{"c":16.77,"h":16.9,"l":16.77,"n":43,"o":16.9,"t":"2026-10-16T16:45:00Z","v":4577,"vw":16.854626},{"c":16.45,"h":16.775,"l":16.3737,"n":66,"o":16.775,"t":"2026-10-16T17:00:00Z","v":27507,"vw":16.451161},{"c":16.17,"h":16.41,"l":16.05,"n":94,"o":16.41,"t":"2026-10-16T17:15:00Z","v":6755,"vw":16.197763},{"c":16.36,"h":16.41,"l":16.15,"n":60,"o":16.26,"t":"2026-10-16T17:30:00Z","v":9266,"vw":16.239126},{"c":16.032,"h":16.4,"l":16.032,"n":52,"o":16.4,"t":"2026-10-16T17:45:00Z","v":7799,"vw":16.253229},{"c":16.03,"h":16.13,"l":15.94,"n":74,"o":16,"t":"2026-10-16T18:00:00Z","v":4752,"vw":16.024372},{"c":15.53,"h":15.805,"l":15.495,"n":56,"o":15.8,"t":"2026-10-16T18:15:00Z","v":5698,"vw":15.668262},{"c":15.45,"h":15.56,"l":15.45,"n":55,"o":15.54,"t":"2026-10-16T18:30:00Z","v":3309,"vw":15.534943},{"c":15.075,"h":15.41,"l":15.0201,"n":112,"o":15.41,"t":"2026-10-16T18:45:00Z","v":16462,"vw":15.149149},{"c":15.35,"h":15.35,"l":15,"n":85,"o":15.075,"t":"2026-10-16T19:00:00Z","v":8098,"vw":15.184776},{"c":15.49,"h":15.55,"l":15.31,"n":63,"o":15.35,"t":"2026-10-16T19:15:00Z","v":10139,"vw":15.440789},{"c":15.04,"h":15.3631,"l":14.94,"n":126,"o":15.3631,"t":"2026-10-16T19:30:00Z","v":32835,"vw":15.103324},{"c":15.4773,"h":15.525,"l":15.025,"n":70,"o":15.025,"t":"2026-10-16T19:45:00Z","v":12426,"vw":15.409986},{"c":15.45,"h":15.45,"l":15.45,"n":6,"o":15.45,"t":"2026-10-16T20:00:00Z","v":453,"vw":15.45},{"c":15.73,"h":15.78,"l":15.59,"n":22,"o":15.73,"t":"2026-10-16T20:45:00Z","v":3348,"vw":15.721003},{"c":15.6,"h":15.6501,"l":15.6,"n":8,"o":15.6501,"t":"2026-10-16T21:15:00Z","v":1110,"vw":15.61436},{"c":15.87,"h":15.87,"l":15.72,"n":14,"o":15.83,"t":"2026-10-16T21:30:00Z","v":1603,"vw":15.843862},{"c":15.78,"h":15.78,"l":15.6,"n":10,"o":15.6,"t":"2026-10-16T22:00:00Z","v":1706,"vw":15.716807},{"c":15.77,"h":15.77,"l":15.77,"n":1,"o":15.77,"t":"2026-10-16T22:15:00Z","v":130,"vw":15.77},{"c":15.5,"h":15.5,"l":15.5,"n":3,"o":15.5,"t":"2026-10-16T22:30:00Z","v":170,"vw":15.5},{"c":15.64,"h":15.64,"l":15.64,"n":1,"o":15.64,"t":"2026-10-16T22:45:00Z","v":450,"vw":15.64},{"c":15.5,"h":15.5,"l":15.5,"n":4,"o":15.5,"t":"2026-10-16T23:45:00Z","v":1293,"vw":15.5},{"c":16.29,"h":16.29,"l":16.15,"n":15,"o":16.16,"t":"2026-10-19T08:00:00Z","v":1262,"vw":16.18064},{"c":16.49,"h":16.49,"l":16.49,"n":2,"o":16.49,"t":"2026-10-19T08:30:00Z","v":300,"vw":16.49},{"c":16.05,"h":16.05,"l":16.05,"n":4,"o":16.05,"t":"2026-10-19T10:30:00Z","v":430,"vw":16.05},{"c":16.05,"h":16.14,"l":16.05,"n":7,"o":16.14,"t":"2026-10-19T11:00:00Z","v":3307,"vw":16.096487},{"c":16.44,"h":16.44,"l":16.12,"n":18,"o":16.12,"t":"2026-10-19T11:30:00Z","v":603,"vw":16.303636},{"c":16.75,"h":16.75,"l":16.75,"n":3,"o":16.75,"t":"2026-10-19T11:45:00Z","v":500,"vw":16.75},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-19T12:00:00Z","v":100,"vw":16.6},{"c":16.89,"h":16.89,"l":16.89,"n":1,"o":16.89,"t":"2026-10-19T12:15:00Z","v":473,"vw":16.89},{"c":17,"h":17,"l":16.98,"n":13,"o":16.98,"t":"2026-10-19T12:30:00Z","v":570,"vw":16.989247},{"c":16.93,"h":16.93,"l":16.93,"n":3,"o":16.93,"t":"2026-10-19T12:45:00Z","v":1000,"vw":16.93},{"c":17,"h":17,"l":16.99,"n":9,"o":16.99,"t":"2026-10-19T13:00:00Z","v":1638,"vw":16.996667},{"c":17.0757,"h":17.0757,"l":16.99,"n":13,"o":17,"t":"2026-10-19T13:15:00Z","v":1484,"vw":17.030359},{"c":16.205,"h":17,"l":15.7001,"n":288,"o":16.91,"t":"2026-10-19T13:30:00Z","v":62942,"vw":16.025203},{"c":15.77,"h":16.419,"l":15.77,"n":192,"o":16.17,"t":"2026-10-19T13:45:00Z","v":31849,"vw":16.153004},{"c":15.84,"h":15.84,"l":15.5,"n":150,"o":15.67,"t":"2026-10-19T14:00:00Z","v":21519,"vw":15.57121},{"c":15.86,"h":16.0138,"l":15.795,"n":54,"o":15.795,"t":"2026-10-19T14:15:00Z","v":6550,"vw":15.90033},{"c":16.095,"h":16.095,"l":15.7,"n":33,"o":15.75,"t":"2026-10-19T14:30:00Z","v":7339,"vw":15.817494},{"c":16.1,"h":16.435,"l":16.1,"n":39,"o":16.25,"t":"2026-10-19T14:45:00Z","v":9341,"vw":16.350888},{"c":16.15,"h":16.15,"l":16.01,"n":108,"o":16.1,"t":"2026-10-19T15:00:00Z","v":36800,"vw":16.097588},{"c":16.24,"h":16.34,"l":16.03,"n":49,"o":16.03,"t":"2026-10-19T15:15:00Z","v":9126,"vw":16.221971},{"c":16.165,"h":16.26,"l":16.155,"n":25,"o":16.26,"t":"2026-10-19T15:30:00Z","v":17554,"vw":16.179358},{"c":15.97,"h":16.18,"l":15.95,"n":76,"o":16.16,"t":"2026-10-19T15:45:00Z","v":10043,"vw":16.091983},{"c":15.85,"h":15.925,"l":15.79,"n":35,"o":15.92,"t":"2026-10-19T16:00:00Z","v":13368,"vw":15.821953},{"c":15.55,"h":15.8899,"l":15.55,"n":36,"o":15.8899,"t":"2026-10-19T16:15:00Z","v":11097,"vw":15.673657},{"c":15.47,"h":15.5,"l":15.4325,"n":53,"o":15.49,"t":"2026-10-19T16:30:00Z","v":10763,"vw":15.476836},{"c":15.2201,"h":15.3592,"l":15.2201,"n":184,"o":15.33,"t":"2026-10-19T16:45:00Z","v":46490,"vw":15.280763},{"c":15.1,"h":15.255,"l":15.1,"n":55,"o":15.255,"t":"2026-10-19T17:00:00Z","v":7187,"vw":15.174609},{"c":15.12,"h":15.19,"l":15.07,"n":53,"o":15.15,"t":"2026-10-19T17:15:00Z","v":9770,"vw":15.118829},{"c":15.07,"h":15.07,"l":15,"n":15,"o":15.06,"t":"2026-10-19T17:30:00Z","v":2266,"vw":15.057873},{"c":14.905,"h":15,"l":14.8,"n":66,"o":15,"t":"2026-10-19T17:45:00Z","v":7055,"vw":14.901516},{"c":14.855,"h":14.9599,"l":14.8401,"n":27,"o":14.9599,"t":"2026-10-19T18:00:00Z","v":3101,"vw":14.904668},{"c":14.63,"h":14.9,"l":14.58,"n":38,"o":14.9,"t":"2026-10-19T18:15:00Z","v":6036,"vw":14.742241},{"c":14.86,"h":14.86,"l":14.66,"n":28,"o":14.66,"t":"2026-10-19T18:30:00Z","v":1945,"vw":14.68254},{"c":14.9,"h":15.02,"l":14.895,"n":10,"o":14.895,"t":"2026-10-19T18:45:00Z","v":2402,"vw":14.949232},{"c":14.85,"h":14.95,"l":14.85,"n":7,"o":14.95,"t":"2026-10-19T19:00:00Z","v":936,"vw":14.866443},{"c":15.43,"h":15.43,"l":14.86,"n":38,"o":14.86,"t":"2026-10-19T19:15:00Z","v":5333,"vw":15.138719},{"c":15.1938,"h":15.28,"l":15.07,"n":32,"o":15.12,"t":"2026-10-19T19:30:00Z","v":2951,"vw":15.162068},{"c":14.78,"h":14.98,"l":14.7001,"n":52,"o":14.98,"t":"2026-10-19T19:45:00Z","v":5180,"vw":14.766697},{"c":15.12,"h":15.14,"l":14.71,"n":6,"o":14.71,"t":"2026-10-19T20:00:00Z","v":1350,"vw":14.78},{"c":15.22,"h":15.22,"l":15.22,"n":2,"o":15.22,"t":"2026-10-19T21:45:00Z","v":425,"vw":15.22},{"c":14.97,"h":14.97,"l":14.97,"n":3,"o":14.97,"t":"2026-10-19T23:30:00Z","v":502,"vw":14.97},{"c":14.6,"h":14.6,"l":14.5,"n":11,"o":14.52,"t":"2026-10-20T08:00:00Z","v":1349,"vw":14.585},{"c":14.45,"h":14.45,"l":14.45,"n":4,"o":14.45,"t":"2026-10-20T08:15:00Z","v":160,"vw":14.45},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-20T09:45:00Z","v":100,"vw":14.1},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-10-20T10:00:00Z","v":100,"vw":14.33},{"c":14.1,"h":14.1,"l":14.1,"n":3,"o":14.1,"t":"2026-10-20T10:45:00Z","v":216,"vw":14.1},{"c":13.9,"h":13.97,"l":13.841,"n":32,"o":13.97,"t":"2026-10-20T11:15:00Z","v":15451,"vw":13.894989},{"c":13.77,"h":13.77,"l":13.77,"n":11,"o":13.77,"t":"2026-10-20T11:30:00Z","v":162,"vw":13.77},{"c":13.9,"h":13.9,"l":13.75,"n":8,"o":13.75,"t":"2026-10-20T12:00:00Z","v":368,"vw":13.831402},{"c":13.95,"h":13.95,"l":13.92,"n":5,"o":13.92,"t":"2026-10-20T12:15:00Z","v":400,"vw":13.94},{"c":14.08,"h":14.08,"l":14.08,"n":1,"o":14.08,"t":"2026-10-20T13:15:00Z","v":2000,"vw":14.08},{"c":14.0733,"h":14.32,"l":13.85,"n":91,"o":14.28,"t":"2026-10-20T13:30:00Z","v":24037,"vw":14.085259},{"c":14.365,"h":14.38,"l":13.8,"n":86,"o":13.8,"t":"2026-10-20T13:45:00Z","v":42807,"vw":14.040382},{"c":15.25,"h":15.25,"l":14.33,"n":78,"o":14.41,"t":"2026-10-20T14:00:00Z","v":32301,"vw":14.715466},{"c":15.91,"h":15.98,"l":15.22,"n":37,"o":15.3,"t":"2026-10-20T14:15:00Z","v":5100,"vw":15.520326},{"c":16.47,"h":16.51,"l":15.8372,"n":91,"o":16.1,"t":"2026-10-20T14:30:00Z","v":17470,"vw":16.211928},{"c":16.34,"h":16.5141,"l":16.14,"n":41,"o":16.47,"t":"2026-10-20T14:45:00Z","v":5540,"vw":16.358656},{"c":15.78,"h":16.3636,"l":15.66,"n":64,"o":16.34,"t":"2026-10-20T15:00:00Z","v":13089,"vw":16.012386},{"c":15.78,"h":16.06,"l":15.7,"n":20,"o":15.8001,"t":"2026-10-20T15:15:00Z","v":3085,"vw":15.832155},{"c":15.787,"h":15.787,"l":15.787,"n":1,"o":15.787,"t":"2026-10-20T15:30:00Z","v":250,"vw":15.787},{"c":15.88,"h":15.88,"l":15.88,"n":4,"o":15.88,"t":"2026-10-20T15:45:00Z","v":204,"vw":15.88},{"c":15.9172,"h":15.9172,"l":15.9172,"n":2,"o":15.9172,"t":"2026-10-20T16:00:00Z","v":101,"vw":15.9172},{"c":15.77,"h":15.77,"l":15.77,"n":1,"o":15.77,"t":"2026-10-20T16:15:00Z","v":100,"vw":15.77},{"c":16.12,"h":16.13,"l":15.93,"n":14,"o":15.93,"t":"2026-10-20T16:30:00Z","v":1728,"vw":16.015284},{"c":16,"h":16.22,"l":16,"n":18,"o":16.13,"t":"2026-10-20T16:45:00Z","v":2667,"vw":16.106788},{"c":16.0583,"h":16.0583,"l":15.96,"n":13,"o":16,"t":"2026-10-20T17:00:00Z","v":1768,"vw":16.003614},{"c":15.8599,"h":15.97,"l":15.8599,"n":14,"o":15.95,"t":"2026-10-20T17:15:00Z","v":1689,"vw":15.905402},{"c":15.2859,"h":15.51,"l":15.2859,"n":27,"o":15.51,"t":"2026-10-20T18:00:00Z","v":17159,"vw":15.443255},{"c":15.46,"h":15.48,"l":15.2859,"n":15,"o":15.2859,"t":"2026-10-20T18:15:00Z","v":4002,"vw":15.398404},{"c":15.36,"h":15.36,"l":15.36,"n":3,"o":15.36,"t":"2026-10-20T18:30:00Z","v":300,"vw":15.36},{"c":15.4643,"h":15.47,"l":15.4643,"n":4,"o":15.47,"t":"2026-10-20T18:45:00Z","v":262,"vw":15.46658},{"c":15.489,"h":15.489,"l":15.489,"n":7,"o":15.489,"t":"2026-10-20T19:00:00Z","v":1690,"vw":15.489},{"c":15.47,"h":15.47,"l":15.3815,"n":9,"o":15.3815,"t":"2026-10-20T19:15:00Z","v":2587,"vw":15.398324},{"c":15.6,"h":15.6,"l":15.6,"n":2,"o":15.6,"t":"2026-10-20T19:30:00Z","v":490,"vw":15.6},{"c":15.2,"h":15.6899,"l":15.15,"n":27,"o":15.5066,"t":"2026-10-20T19:45:00Z","v":4774,"vw":15.402567},{"c":15.2,"h":15.2,"l":15.2,"n":3,"o":15.2,"t":"2026-10-20T20:00:00Z","v":670,"vw":15.2},{"c":15.99,"h":15.99,"l":15.911,"n":3,"o":15.911,"t":"2026-10-20T21:45:00Z","v":2567,"vw":15.983845},{"c":15.92,"h":15.95,"l":15.92,"n":3,"o":15.95,"t":"2026-10-20T22:00:00Z","v":260,"vw":15.934925},{"c":15.99,"h":15.99,"l":15.88,"n":2,"o":15.88,"t":"2026-10-20T22:15:00Z","v":205,"vw":15.933659},{"c":15.99,"h":15.99,"l":15.979,"n":12,"o":15.98,"t":"2026-10-20T22:30:00Z","v":4000,"vw":15.98715},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-20T22:45:00Z","v":100,"vw":15.9},{"c":16.15,"h":16.5,"l":16.1,"n":83,"o":16.2,"t":"2026-10-21T08:00:00Z","v":15501,"vw":16.231035},{"c":15.98,"h":16,"l":15.98,"n":6,"o":16,"t":"2026-10-21T10:00:00Z","v":3142,"vw":15.980669},{"c":15.93,"h":15.93,"l":15.93,"n":1,"o":15.93,"t":"2026-10-21T11:15:00Z","v":100,"vw":15.93},{"c":16.3,"h":16.3,"l":16.05,"n":10,"o":16.05,"t":"2026-10-21T11:45:00Z","v":5805,"vw":16.172039},{"c":16.18,"h":16.18,"l":16.18,"n":1,"o":16.18,"t":"2026-10-21T12:00:00Z","v":300,"vw":16.18},{"c":16.68,"h":16.68,"l":16.24,"n":25,"o":16.26,"t":"2026-10-21T13:00:00Z","v":2445,"vw":16.488481},{"c":16.72,"h":16.72,"l":16.72,"n":1,"o":16.72,"t":"2026-10-21T13:15:00Z","v":300,"vw":16.72},{"c":15.6,"h":16.62,"l":15.6,"n":125,"o":16.62,"t":"2026-10-21T13:30:00Z","v":14926,"vw":16.214839},{"c":15.63,"h":15.845,"l":15.385,"n":48,"o":15.76,"t":"2026-10-21T13:45:00Z","v":7905,"vw":15.558533},{"c":15.62,"h":15.8599,"l":15.5975,"n":51,"o":15.68,"t":"2026-10-21T14:00:00Z","v":6201,"vw":15.738359},{"c":15.995,"h":16.05,"l":15.535,"n":21,"o":15.62,"t":"2026-10-21T14:15:00Z","v":2638,"vw":15.753498},{"c":16.17,"h":16.25,"l":16.0501,"n":38,"o":16.0599,"t":"2026-10-21T14:30:00Z","v":9335,"vw":16.157263},{"c":16.34,"h":16.7,"l":16.34,"n":49,"o":16.6,"t":"2026-10-21T14:45:00Z","v":17976,"vw":16.559452},{"c":16.65,"h":16.7899,"l":16.35,"n":95,"o":16.36,"t":"2026-10-21T15:00:00Z","v":16882,"vw":16.369202},{"c":16.535,"h":16.62,"l":16.395,"n":30,"o":16.62,"t":"2026-10-21T15:15:00Z","v":3121,"vw":16.535143},{"c":16.5,"h":16.55,"l":16.475,"n":18,"o":16.55,"t":"2026-10-21T15:30:00Z","v":1217,"vw":16.512178},{"c":16.62,"h":16.67,"l":16.5,"n":31,"o":16.55,"t":"2026-10-21T15:45:00Z","v":4838,"vw":16.570855},{"c":16.26,"h":16.47,"l":16.2166,"n":31,"o":16.47,"t":"2026-10-21T16:00:00Z","v":5126,"vw":16.295078},{"c":16.38,"h":16.55,"l":16.2601,"n":8,"o":16.33,"t":"2026-10-21T16:15:00Z","v":1225,"vw":16.435189},{"c":16.6159,"h":16.6159,"l":16.35,"n":19,"o":16.35,"t":"2026-10-21T16:30:00Z","v":4882,"vw":16.499381},{"c":16.665,"h":16.675,"l":16.66,"n":7,"o":16.675,"t":"2026-10-21T16:45:00Z","v":715,"vw":16.67},{"c":16.44,"h":16.67,"l":16.44,"n":17,"o":16.67,"t":"2026-10-21T17:00:00Z","v":6050,"vw":16.601868},{"c":17.07,"h":17.07,"l":16.69,"n":26,"o":16.69,"t":"2026-10-21T17:15:00Z","v":1925,"vw":16.95958},{"c":17,"h":17.1285,"l":16.9,"n":22,"o":17,"t":"2026-10-21T17:30:00Z","v":4010,"vw":16.933791},{"c":17.25,"h":17.2896,"l":17.0705,"n":30,"o":17.08,"t":"2026-10-21T17:45:00Z","v":12343,"vw":17.10377},{"c":17.17,"h":17.2834,"l":17.13,"n":30,"o":17.2834,"t":"2026-10-21T18:00:00Z","v":4112,"vw":17.176882},{"c":17.08,"h":17.222,"l":17.08,"n":17,"o":17.17,"t":"2026-10-21T18:15:00Z","v":10933,"vw":17.168726},{"c":16.7701,"h":17.15,"l":16.77,"n":11,"o":17.15,"t":"2026-10-21T18:45:00Z","v":1873,"vw":17.034583},{"c":16.745,"h":16.9199,"l":16.611,"n":22,"o":16.7925,"t":"2026-10-21T19:00:00Z","v":4769,"vw":16.753576},{"c":16.75,"h":16.99,"l":16.74,"n":48,"o":16.8,"t":"2026-10-21T19:15:00Z","v":9028,"vw":16.830345},{"c":16.98,"h":17.03,"l":16.9,"n":50,"o":17,"t":"2026-10-21T19:30:00Z","v":9247,"vw":16.988335},{"c":16.4414,"h":16.8,"l":16.4414,"n":24,"o":16.8,"t":"2026-10-21T19:45:00Z","v":7340,"vw":16.631361},{"c":16.37,"h":16.37,"l":16.37,"n":4,"o":16.37,"t":"2026-10-21T20:00:00Z","v":387,"vw":16.37},{"c":16.69,"h":16.69,"l":16.69,"n":1,"o":16.69,"t":"2026-10-21T20:30:00Z","v":100,"vw":16.69},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-10-21T21:00:00Z","v":10000,"vw":16.74},{"c":16.13,"h":16.13,"l":16.13,"n":1,"o":16.13,"t":"2026-10-21T23:00:00Z","v":257,"vw":16.13},{"c":14.85,"h":15.18,"l":14.85,"n":27,"o":15.18,"t":"2026-10-22T08:00:00Z","v":2984,"vw":15.064269},{"c":14.8,"h":14.8,"l":14.8,"n":2,"o":14.8,"t":"2026-10-22T08:30:00Z","v":2007,"vw":14.8},{"c":14.9,"h":14.9,"l":14.9,"n":6,"o":14.9,"t":"2026-10-22T08:45:00Z","v":790,"vw":14.9},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-22T10:00:00Z","v":100,"vw":15.05},{"c":14.95,"h":14.98,"l":14.95,"n":2,"o":14.98,"t":"2026-10-22T10:15:00Z","v":300,"vw":14.97},{"c":15.1,"h":15.1,"l":15.1,"n":3,"o":15.1,"t":"2026-10-22T12:00:00Z","v":1000,"vw":15.1},{"c":14.9,"h":14.9,"l":14.9,"n":3,"o":14.9,"t":"2026-10-22T13:00:00Z","v":224,"vw":14.9},{"c":15.525,"h":16,"l":14.85,"n":106,"o":14.86,"t":"2026-10-22T13:30:00Z","v":22332,"vw":15.602413},{"c":15.095,"h":15.4534,"l":14.96,"n":49,"o":15.27,"t":"2026-10-22T13:45:00Z","v":7420,"vw":15.243434},{"c":15.1631,"h":15.44,"l":15.1602,"n":7,"o":15.44,"t":"2026-10-22T14:00:00Z","v":535,"vw":15.216531},{"c":15.0199,"h":15.15,"l":15.0199,"n":19,"o":15.145,"t":"2026-10-22T14:15:00Z","v":7203,"vw":15.111066},{"c":14.8501,"h":14.8501,"l":14.7419,"n":6,"o":14.81,"t":"2026-10-22T14:30:00Z","v":1836,"vw":14.803711},{"c":14.77,"h":14.89,"l":14.77,"n":20,"o":14.89,"t":"2026-10-22T14:45:00Z","v":2174,"vw":14.813179},{"c":14.47,"h":14.7045,"l":14.47,"n":37,"o":14.7045,"t":"2026-10-22T15:00:00Z","v":2412,"vw":14.587825},{"c":14.63,"h":14.64,"l":14.6071,"n":6,"o":14.64,"t":"2026-10-22T15:15:00Z","v":660,"vw":14.63242},{"c":14.68,"h":14.8,"l":14.6,"n":19,"o":14.72,"t":"2026-10-22T15:30:00Z","v":1887,"vw":14.731496},{"c":14.73,"h":14.89,"l":14.64,"n":14,"o":14.64,"t":"2026-10-22T15:45:00Z","v":7381,"vw":14.842759},{"c":14.68,"h":14.84,"l":14.68,"n":19,"o":14.84,"t":"2026-10-22T16:00:00Z","v":3617,"vw":14.751672},{"c":14.765,"h":14.765,"l":14.765,"n":1,"o":14.765,"t":"2026-10-22T16:15:00Z","v":100,"vw":14.765},{"c":14.5,"h":14.64,"l":14.5,"n":13,"o":14.64,"t":"2026-10-22T16:30:00Z","v":1594,"vw":14.541929},{"c":14.42,"h":14.4901,"l":14.36,"n":34,"o":14.4901,"t":"2026-10-22T16:45:00Z","v":10541,"vw":14.411996},{"c":14.27,"h":14.38,"l":14.26,"n":16,"o":14.38,"t":"2026-10-22T17:00:00Z","v":1592,"vw":14.290736},{"c":14.313,"h":14.43,"l":14.2201,"n":9,"o":14.2201,"t":"2026-10-22T17:15:00Z","v":1681,"vw":14.348149},{"c":14.0899,"h":14.26,"l":14.0899,"n":24,"o":14.22,"t":"2026-10-22T17:30:00Z","v":1396,"vw":14.219958},{"c":13.99,"h":14.08,"l":13.9584,"n":66,"o":14.08,"t":"2026-10-22T17:45:00Z","v":7833,"vw":13.995776},{"c":13.88,"h":13.96,"l":13.8,"n":63,"o":13.8,"t":"2026-10-22T18:00:00Z","v":18734,"vw":13.806039},{"c":13.88,"h":13.89,"l":13.83,"n":16,"o":13.88,"t":"2026-10-22T18:15:00Z","v":2326,"vw":13.877106},{"c":13.76,"h":13.8153,"l":13.75,"n":13,"o":13.8153,"t":"2026-10-22T18:30:00Z","v":1432,"vw":13.777637},{"c":13.78,"h":13.889,"l":13.7601,"n":16,"o":13.7601,"t":"2026-10-22T18:45:00Z","v":1829,"vw":13.844659},{"c":13.7899,"h":13.7899,"l":13.71,"n":39,"o":13.76,"t":"2026-10-22T19:00:00Z","v":2734,"vw":13.740009},{"c":13.78,"h":14.095,"l":13.78,"n":11,"o":14.095,"t":"2026-10-22T19:30:00Z","v":396,"vw":13.947774},{"c":14.19,"h":14.22,"l":13.64,"n":67,"o":13.75,"t":"2026-10-22T19:45:00Z","v":7926,"vw":14.085098},{"c":14.3,"h":14.3,"l":14.11,"n":6,"o":14.11,"t":"2026-10-22T20:00:00Z","v":2518,"vw":14.19687},{"c":14.22,"h":14.22,"l":14.22,"n":3,"o":14.22,"t":"2026-10-22T22:45:00Z","v":222,"vw":14.22}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3835608799094933,"strike":49.65756480362027,"iv":2.683415839874463,"gamma":0.016405977821512107,"theta":-0.032852291194351825,"vega":0.0069944514027754,"rho":0.0008081856241062007,"breakevenPct":251.90665037643996},{"delta":0.15,"premium":0.519346680038658,"strike":32.04355466408946,"iv":2.1436806916536457,"gamma":0.02735885430634058,"theta":-0.034795132769277995,"vega":0.00927919650670675,"rho":0.0012552241402655733,"breakevenPct":128.99368033845374},{"delta":0.2,"premium":0.7094123248601693,"strike":27.34312791899718,"iv":2.028999173318133,"gamma":0.034396488070669404,"theta":-0.03931198296053304,"vega":0.011061349261513302,"rho":0.0016617735439870807,"breakevenPct":97.27524784709809},{"delta":0.25,"premium":0.9131190156006016,"strike":24.15841312532531,"iv":1.9737259293747331,"gamma":0.04038754170967654,"theta":-0.0439002117430548,"vega":0.012663494745472114,"rho":0.002058187633763724,"breakevenPct":76.3117590782413},{"delta":0.3,"premium":1.0952879101846666,"strike":21.39856044907667,"iv":1.844378175914616,"gamma":0.04721456360119107,"theta":-0.044902383447292325,"vega":0.013837842432540545,"rho":0.0024711585959493266,"breakevenPct":58.18458761787154},{"delta":0.35,"premium":1.3579147367484568,"strike":20.085426316257717,"iv":1.8790974148747883,"gamma":0.04943131369498313,"theta":-0.04879722858640445,"vega":0.0147577386635067,"rho":0.0028233412315127734,"breakevenPct":50.79705381860881},{"delta":0.4,"premium":1.603815725582989,"strike":18.605921372085056,"iv":1.8545087447345316,"gamma":0.05243640569742936,"theta":-0.0504642912805411,"vega":0.015301020197838591,"rho":0.0031934033838825157,"breakevenPct":42.12192051805937},{"delta":0.45,"premium":1.8523584905660377,"strike":17.2722371967655,"iv":1.8222474393530996,"gamma":0.055073854447439355,"theta":-0.05119056603773585,"vega":0.0155455525606469,"rho":0.0035610371542940038,"breakevenPct":34.49082761836522},{"delta":0.5,"premium":2.120198675496689,"strike":16.119205298013245,"iv":1.7838900662251655,"gamma":0.0567569536423841,"theta":-0.05055960264900662,"vega":0.015688079470198676,"rho":0.0039026520149981667,"breakevenPct":28.265850727917936},{"delta":0.55,"premium":2.4608736059479552,"strike":15.171003717472118,"iv":1.800164312267658,"gamma":0.05573940520446097,"theta":-0.05058289962825279,"vega":0.015534200743494424,"rho":0.004188621475093498,"breakevenPct":23.9935114164562},{"delta":0.6,"premium":2.8408469945355193,"strike":14.256830601092897,"iv":1.822630601092896,"gamma":0.05371639344262295,"theta":-0.05000546448087431,"vega":0.01520273224043716,"rho":0.004443815038188347,"breakevenPct":20.236832599355935},{"delta":0.65,"premium":3.1676772388059704,"strike":13.330223880597014,"iv":1.774480223880597,"gamma":0.0528990671641791,"theta":-0.04678600746268656,"vega":0.01456417910447761,"rho":0.0047408672512805694,"breakevenPct":16.018995213804377},{"delta":0.7,"premium":3.6348484848484848,"strike":12.424242424242426,"iv":1.7975757575757576,"gamma":0.04905757575757576,"theta":-0.044436363636363635,"vega":0.013666666666666667,"rho":0.004929408981202744,"breakevenPct":12.93312875591356},{"delta":0.75,"premium":4.163436928702011,"strike":11.521023765996343,"iv":1.8278859232175502,"gamma":0.04395301645338208,"theta":-0.04140511882998172,"vega":0.012481535648994515,"rho":0.005071590649476343,"breakevenPct":10.298598415600237},{"delta":0.8,"premium":4.720370413479923,"strike":10.584045517723196,"iv":1.8157404638088888,"gamma":0.03876998875019736,"theta":-0.03622536469500008,"vega":0.011025876029381196,"rho":0.005206230289948883,"breakevenPct":7.625991077377757},{"delta":0.85,"premium":5.389564930778141,"strike":9.586335813174085,"iv":1.805557164083349,"gamma":0.03222233271727047,"theta":-0.029935797842609614,"vega":0.009245219840817763,"rho":0.0052599522093698305,"breakevenPct":5.3157576930536194},{"delta":0.9,"premium":6.258444056232234,"strike":8.426944929709707,"iv":1.8224551432789196,"gamma":0.0240562432278213,"theta":-0.022874557011125497,"vega":0.006954945538819752,"rho":0.005140088492829753,"breakevenPct":3.272777678916602}],"put":[{"delta":0.1,"premium":0.5721962684948887,"strike":7.735981342474443,"iv":2.256565305095485,"gamma":0.019478651620703967,"theta":-0.02715026348949147,"vega":0.006972846479789615,"rho":-0.0015814665703318134,"breakevenPct":49.621764599299894},{"delta":0.15,"premium":0.8063256640223284,"strike":9.375216182920939,"iv":1.9651991174949468,"gamma":0.02960481419042015,"theta":-0.03135339054824529,"vega":0.00924962252906963,"rho":-0.002331831569287681,"breakevenPct":39.74057300352596},{"delta":0.2,"premium":1.2019581564024757,"strike":10.416372132711707,"iv":2.00527726309302,"gamma":0.035065375264767155,"theta":-0.03864028491242262,"vega":0.011047365528602648,"rho":-0.003217336787411466,"breakevenPct":35.2010268895272},{"delta":0.25,"premium":1.633130081300813,"strike":11.430894308943088,"iv":2.02389837398374,"gamma":0.03978211382113821,"theta":-0.044523577235772355,"vega":0.012460162601626017,"rho":-0.004132794777608641,"breakevenPct":31.098704446960085},{"delta":0.3,"premium":2.056906614785992,"strike":12.428015564202333,"iv":1.982535019455253,"gamma":0.0444544747081712,"theta":-0.04765603112840467,"vega":0.013670817120622568,"rho":-0.005024527712586164,"breakevenPct":27.066744378225447},{"delta":0.35,"premium":2.533169291338582,"strike":13.405511811023622,"iv":1.9492980314960628,"gamma":0.048132677165354326,"theta":-0.049854330708661417,"vega":0.014583858267716535,"rho":-0.005956029421869891,"breakevenPct":23.541895079570757},{"delta":0.4,"premium":3.1990406320541767,"strike":14.446952595936795,"iv":1.9848654627539504,"gamma":0.049365914221218964,"theta":-0.05287494356659143,"vega":0.015178781038374719,"rho":-0.007035130880549752,"breakevenPct":20.900759747660913},{"delta":0.45,"premium":3.8671428571428574,"strike":15.485714285714286,"iv":1.9885857142857142,"gamma":0.05046285714285714,"theta":-0.05411714285714286,"vega":0.015545714285714286,"rho":-0.008115658371993044,"breakevenPct":18.29415310427969},{"delta":0.5,"premium":4.641978609625669,"strike":16.614973262032088,"iv":1.989305347593583,"gamma":0.05087754010695187,"theta":-0.05448395721925134,"vega":0.0157,"rho":-0.009279447440511176,"breakevenPct":15.80172536985642},{"delta":0.55,"premium":5.622544080604534,"strike":17.896725440806044,"iv":2.0198254408060454,"gamma":0.049761964735516376,"theta":-0.05474130982367758,"vega":0.015610327455919394,"rho":-0.010604439433722346,"breakevenPct":13.683675385362084},{"delta":0.6,"premium":6.5947937031742665,"strike":19.180992128967834,"iv":2.004954693951432,"gamma":0.04875770024199232,"theta":-0.05268831816992874,"vega":0.015260359359269773,"rho":-0.011928409272556,"breakevenPct":11.48946254716198},{"delta":0.65,"premium":7.761166480631633,"strike":20.63895810078954,"iv":1.9827450488549205,"gamma":0.046817438703456705,"theta":-0.04889093153091196,"vega":0.01474858514940045,"rho":-0.013425242339912453,"breakevenPct":9.438877495373367},{"delta":0.7,"premium":9.240400352594701,"strike":22.37822261399411,"iv":1.9943335278441376,"gamma":0.04372578187948574,"theta":-0.04579364603702859,"vega":0.01385222072735778,"rho":-0.015149433907835737,"breakevenPct":7.610251326305124},{"delta":0.75,"premium":10.863784952199934,"strike":24.25151170847051,"iv":1.9846919126538793,"gamma":0.04013043995074529,"theta":-0.041147691370193425,"vega":0.012655815313915741,"rho":-0.016986896369985523,"breakevenPct":5.85283575055854},{"delta":0.8,"premium":12.728701205795351,"strike":26.35022110526962,"iv":1.9367334332659734,"gamma":0.03565612620229899,"theta":-0.03428739938770198,"vega":0.011001023914165171,"rho":-0.019014115442145596,"breakevenPct":4.208720819449615},{"delta":0.85,"premium":14.937515738607852,"strike":28.77748982264599,"iv":1.8954600116189626,"gamma":0.030245754189281424,"theta":-0.02696554370553825,"vega":0.009136060873553356,"rho":-0.02131175085496792,"breakevenPct":2.672474795793685},{"delta":0.9,"premium":17.75544609537163,"strike":31.795206416180665,"iv":1.8164667557081802,"gamma":0.02328213667398836,"theta":-0.018132455646153147,"vega":0.006810833409636541,"rho":-0.024088366124992835,"breakevenPct":1.3937534694287912}]},"raw":{"call":[{"delta":0.1,"premium":0.3835608799094933,"strike":49.65756480362027,"iv":2.683415839874463,"gamma":0.016405977821512107,"theta":-0.032852291194351825,"vega":0.0069944514027754,"rho":0.0008081856241062007,"breakevenPct":251.90665037643996},{"delta":0.15,"premium":0.519346680038658,"strike":32.04355466408946,"iv":2.1436806916536457,"gamma":0.02735885430634058,"theta":-0.034795132769277995,"vega":0.00927919650670675,"rho":0.0012552241402655733,"breakevenPct":128.99368033845374},{"delta":0.2,"premium":0.7094123248601693,"strike":27.34312791899718,"iv":2.028999173318133,"gamma":0.034396488070669404,"theta":-0.03931198296053304,"vega":0.011061349261513302,"rho":0.0016617735439870807,"breakevenPct":97.27524784709809},{"delta":0.25,"premium":0.9131190156006016,"strike":24.15841312532531,"iv":1.9737259293747331,"gamma":0.04038754170967654,"theta":-0.0439002117430548,"vega":0.012663494745472114,"rho":0.002058187633763724,"breakevenPct":76.3117590782413},{"delta":0.3,"premium":1.0952879101846666,"strike":21.39856044907667,"iv":1.844378175914616,"gamma":0.04721456360119107,"theta":-0.044902383447292325,"vega":0.013837842432540545,"rho":0.0024711585959493266,"breakevenPct":58.18458761787154},{"delta":0.35,"premium":1.3579147367484568,"strike":20.085426316257717,"iv":1.8790974148747883,"gamma":0.04943131369498313,"theta":-0.04879722858640445,"vega":0.0147577386635067,"rho":0.0028233412315127734,"breakevenPct":50.79705381860881},{"delta":0.4,"premium":1.603815725582989,"strike":18.605921372085056,"iv":1.8545087447345316,"gamma":0.05243640569742936,"theta":-0.0504642912805411,"vega":0.015301020197838591,"rho":0.0031934033838825157,"breakevenPct":42.12192051805937},{"delta":0.45,"premium":1.8523584905660377,"strike":17.2722371967655,"iv":1.8222474393530996,"gamma":0.055073854447439355,"theta":-0.05119056603773585,"vega":0.0155455525606469,"rho":0.0035610371542940038,"breakevenPct":34.49082761836522},{"delta":0.5,"premium":2.120198675496689,"strike":16.119205298013245,"iv":1.7838900662251655,"gamma":0.0567569536423841,"theta":-0.05055960264900662,"vega":0.015688079470198676,"rho":0.0039026520149981667,"breakevenPct":28.265850727917936},{"delta":0.55,"premium":2.4608736059479552,"strike":15.171003717472118,"iv":1.800164312267658,"gamma":0.05573940520446097,"theta":-0.05058289962825279,"vega":0.015534200743494424,"rho":0.004188621475093498,"breakevenPct":23.9935114164562},{"delta":0.6,"premium":2.8408469945355193,"strike":14.256830601092897,"iv":1.822630601092896,"gamma":0.05371639344262295,"theta":-0.05000546448087431,"vega":0.01520273224043716,"rho":0.004443815038188347,"breakevenPct":20.236832599355935},{"delta":0.65,"premium":3.1676772388059704,"strike":13.330223880597014,"iv":1.774480223880597,"gamma":0.0528990671641791,"theta":-0.04678600746268656,"vega":0.01456417910447761,"rho":0.0047408672512805694,"breakevenPct":16.018995213804377},{"delta":0.7,"premium":3.6348484848484848,"strike":12.424242424242426,"iv":1.7975757575757576,"gamma":0.04905757575757576,"theta":-0.044436363636363635,"vega":0.013666666666666667,"rho":0.004929408981202744,"breakevenPct":12.93312875591356},{"delta":0.75,"premium":4.163436928702011,"strike":11.521023765996343,"iv":1.8278859232175502,"gamma":0.04395301645338208,"theta":-0.04140511882998172,"vega":0.012481535648994515,"rho":0.005071590649476343,"breakevenPct":10.298598415600237},{"delta":0.8,"premium":4.720370413479923,"strike":10.584045517723196,"iv":1.8157404638088888,"gamma":0.03876998875019736,"theta":-0.03622536469500008,"vega":0.011025876029381196,"rho":0.005206230289948883,"breakevenPct":7.625991077377757},{"delta":0.85,"premium":5.389564930778141,"strike":9.586335813174085,"iv":1.805557164083349,"gamma":0.03222233271727047,"theta":-0.029935797842609614,"vega":0.009245219840817763,"rho":0.0052599522093698305,"breakevenPct":5.3157576930536194},{"delta":0.9,"premium":6.258444056232234,"strike":8.426944929709707,"iv":1.8224551432789196,"gamma":0.0240562432278213,"theta":-0.022874557011125497,"vega":0.006954945538819752,"rho":0.005140088492829753,"breakevenPct":3.272777678916602}],"put":[{"delta":0.1,"premium":0.5721962684948887,"strike":7.735981342474443,"iv":2.256565305095485,"gamma":0.019478651620703967,"theta":-0.02715026348949147,"vega":0.006972846479789615,"rho":-0.0015814665703318134,"breakevenPct":49.621764599299894},{"delta":0.15,"premium":0.8063256640223284,"strike":9.375216182920939,"iv":1.9651991174949468,"gamma":0.02960481419042015,"theta":-0.03135339054824529,"vega":0.00924962252906963,"rho":-0.002331831569287681,"breakevenPct":39.74057300352596},{"delta":0.2,"premium":1.2019581564024757,"strike":10.416372132711707,"iv":2.00527726309302,"gamma":0.035065375264767155,"theta":-0.03864028491242262,"vega":0.011047365528602648,"rho":-0.003217336787411466,"breakevenPct":35.2010268895272},{"delta":0.25,"premium":1.633130081300813,"strike":11.430894308943088,"iv":2.02389837398374,"gamma":0.03978211382113821,"theta":-0.044523577235772355,"vega":0.012460162601626017,"rho":-0.004132794777608641,"breakevenPct":31.098704446960085},{"delta":0.3,"premium":2.056906614785992,"strike":12.428015564202333,"iv":1.982535019455253,"gamma":0.0444544747081712,"theta":-0.04765603112840467,"vega":0.013670817120622568,"rho":-0.005024527712586164,"breakevenPct":27.066744378225447},{"delta":0.35,"premium":2.533169291338582,"strike":13.405511811023622,"iv":1.9492980314960628,"gamma":0.048132677165354326,"theta":-0.049854330708661417,"vega":0.014583858267716535,"rho":-0.005956029421869891,"breakevenPct":23.541895079570757},{"delta":0.4,"premium":3.1990406320541767,"strike":14.446952595936795,"iv":1.9848654627539504,"gamma":0.049365914221218964,"theta":-0.05287494356659143,"vega":0.015178781038374719,"rho":-0.007035130880549752,"breakevenPct":20.900759747660913},{"delta":0.45,"premium":3.8671428571428574,"strike":15.485714285714286,"iv":1.9885857142857142,"gamma":0.05046285714285714,"theta":-0.05411714285714286,"vega":0.015545714285714286,"rho":-0.008115658371993044,"breakevenPct":18.29415310427969},{"delta":0.5,"premium":4.641978609625669,"strike":16.614973262032088,"iv":1.989305347593583,"gamma":0.05087754010695187,"theta":-0.05448395721925134,"vega":0.0157,"rho":-0.009279447440511176,"breakevenPct":15.80172536985642},{"delta":0.55,"premium":5.622544080604534,"strike":17.896725440806044,"iv":2.0198254408060454,"gamma":0.049761964735516376,"theta":-0.05474130982367758,"vega":0.015610327455919394,"rho":-0.010604439433722346,"breakevenPct":13.683675385362084},{"delta":0.6,"premium":6.5947937031742665,"strike":19.180992128967834,"iv":2.004954693951432,"gamma":0.04875770024199232,"theta":-0.05268831816992874,"vega":0.015260359359269773,"rho":-0.011928409272556,"breakevenPct":11.48946254716198},{"delta":0.65,"premium":7.761166480631633,"strike":20.63895810078954,"iv":1.9827450488549205,"gamma":0.046817438703456705,"theta":-0.04889093153091196,"vega":0.01474858514940045,"rho":-0.013425242339912453,"breakevenPct":9.438877495373367},{"delta":0.7,"premium":9.240400352594701,"strike":22.37822261399411,"iv":1.9943335278441376,"gamma":0.04372578187948574,"theta":-0.04579364603702859,"vega":0.01385222072735778,"rho":-0.015149433907835737,"breakevenPct":7.610251326305124},{"delta":0.75,"premium":10.863784952199934,"strike":24.25151170847051,"iv":1.9846919126538793,"gamma":0.04013043995074529,"theta":-0.041147691370193425,"vega":0.012655815313915741,"rho":-0.016986896369985523,"breakevenPct":5.85283575055854},{"delta":0.8,"premium":12.728701205795351,"strike":26.35022110526962,"iv":1.9367334332659734,"gamma":0.03565612620229899,"theta":-0.03428739938770198,"vega":0.011001023914165171,"rho":-0.019014115442145596,"breakevenPct":4.208720819449615},{"delta":0.85,"premium":14.937515738607852,"strike":28.77748982264599,"iv":1.8954600116189626,"gamma":0.030245754189281424,"theta":-0.02696554370553825,"vega":0.009136060873553356,"rho":-0.02131175085496792,"breakevenPct":2.672474795793685},{"delta":0.9,"premium":17.75544609537163,"strike":31.795206416180665,"iv":1.8164667557081802,"gamma":0.02328213667398836,"theta":-0.018132455646153147,"vega":0.006810833409636541,"rho":-0.024088366124992835,"breakevenPct":1.3937534694287912}]}},"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"}}