{"symbol":"NRC","url":"https://intraalpha.com/companies/NRC","capturedAt":"2026-10-22T23:00:41.737Z","state":"ready","quote":{"symbol":"NRC","last_price":21.38,"prev_close":20.31,"regular_close":21.38,"change":1.07,"change_pct":5.2683,"regular_change":1.07,"regular_change_pct":5.2683,"extended_change":0,"extended_change_pct":0,"bid":19,"ask":22.5,"bid_size":1000,"ask_size":200,"volume":70076,"vwap":21.145103,"open":20.32,"high":21.43,"low":20.32,"close":21.38,"trade_count":2313,"last_trade_at":"2026-10-22T20:00:01.220813934Z","last_quote_at":"2026-10-22T21:41:32.99587984Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:41.013353218-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NRC","fetched_at":"2026-10-22T23:00:41.152754+00:00","name":"National Research Corp","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"HEALTH INFORMATION SERVICES","country":"USA","description":"National Research Corporation provides analytics and information that make it easy to measure and improve the patient and employee experience in the United States and Canada. The company is headquartered in Lincoln, Nebraska.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":449248000,"ebitda":26675000,"pe_ratio":84.62,"peg_ratio":1.323,"book_value":0.296,"dividend_per_share":0.6,"dividend_yield":0.029,"eps":0.24,"revenue_ttm":139997000,"gross_profit_ttm":86447000,"profit_margin":0.0418,"operating_margin_ttm":-0.0022,"return_on_assets_ttm":0.0813,"return_on_equity_ttm":0.42,"quarterly_earnings_growth":-0.44,"quarterly_revenue_growth":0.04,"analyst_target_price":26,"analyst_number":null,"beta":0.282,"fifty_two_week_high":23.49,"fifty_two_week_low":10.95,"fifty_day_ma":21.06,"two_hundred_day_ma":19.08,"shares_outstanding":22119600,"forward_pe":17.21,"price_to_sales":3.209,"price_to_book":72.89,"ev_to_revenue":4.029,"ev_to_ebitda":24.09},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:41.152754+00:00"},"optionObservedAt":"2026-10-22T19:55:04.504Z","bars":[{"c":20.61,"h":20.61,"l":20.61,"n":2,"o":20.61,"t":"2026-10-15T13:30:00Z","v":199,"vw":20.61},{"c":20.92,"h":20.92,"l":20.78,"n":103,"o":20.78,"t":"2026-10-15T13:35:00Z","v":3637,"vw":20.840546},{"c":20.96,"h":20.96,"l":20.96,"n":2,"o":20.96,"t":"2026-10-15T13:40:00Z","v":102,"vw":20.96},{"c":20.92,"h":20.92,"l":20.92,"n":6,"o":20.92,"t":"2026-10-15T13:45:00Z","v":113,"vw":20.92},{"c":21.03,"h":21.03,"l":20.95,"n":34,"o":20.95,"t":"2026-10-15T14:00:00Z","v":1164,"vw":20.976},{"c":21.09,"h":21.09,"l":21.06,"n":26,"o":21.06,"t":"2026-10-15T14:05:00Z","v":784,"vw":21.077804},{"c":21.21,"h":21.21,"l":21.09,"n":22,"o":21.09,"t":"2026-10-15T14:10:00Z","v":727,"vw":21.144604},{"c":21.21,"h":21.21,"l":21.21,"n":12,"o":21.21,"t":"2026-10-15T14:20:00Z","v":354,"vw":21.21},{"c":21.33,"h":21.34,"l":21.3,"n":46,"o":21.3,"t":"2026-10-15T14:30:00Z","v":1306,"vw":21.317528},{"c":21.35,"h":21.35,"l":21.35,"n":3,"o":21.35,"t":"2026-10-15T14:45:00Z","v":111,"vw":21.35},{"c":21.455,"h":21.455,"l":21.4,"n":31,"o":21.4,"t":"2026-10-15T14:50:00Z","v":1046,"vw":21.434286},{"c":21.5,"h":21.5,"l":21.5,"n":12,"o":21.5,"t":"2026-10-15T14:55:00Z","v":454,"vw":21.5},{"c":21.445,"h":21.47,"l":21.34,"n":70,"o":21.47,"t":"2026-10-15T15:00:00Z","v":3062,"vw":21.385354},{"c":21.46,"h":21.46,"l":21.43,"n":13,"o":21.43,"t":"2026-10-15T15:10:00Z","v":585,"vw":21.44},{"c":21.38,"h":21.39,"l":21.35,"n":36,"o":21.39,"t":"2026-10-15T15:15:00Z","v":1138,"vw":21.378333},{"c":21.235,"h":21.235,"l":21.14,"n":29,"o":21.22,"t":"2026-10-15T15:35:00Z","v":1877,"vw":21.204804},{"c":21.24,"h":21.24,"l":21.13,"n":61,"o":21.13,"t":"2026-10-15T15:55:00Z","v":2219,"vw":21.17733},{"c":21.185,"h":21.185,"l":21.185,"n":8,"o":21.185,"t":"2026-10-15T16:00:00Z","v":280,"vw":21.185},{"c":21.13,"h":21.13,"l":21.07,"n":18,"o":21.09,"t":"2026-10-15T16:25:00Z","v":626,"vw":21.095},{"c":21.17,"h":21.17,"l":21.14,"n":43,"o":21.14,"t":"2026-10-15T16:35:00Z","v":2142,"vw":21.152222},{"c":21.23,"h":21.23,"l":21.23,"n":5,"o":21.23,"t":"2026-10-15T16:40:00Z","v":244,"vw":21.23},{"c":21.195,"h":21.195,"l":21.195,"n":10,"o":21.195,"t":"2026-10-15T16:45:00Z","v":183,"vw":21.195},{"c":21.1,"h":21.26,"l":21.09,"n":113,"o":21.18,"t":"2026-10-15T16:50:00Z","v":7284,"vw":21.181161},{"c":21.15,"h":21.1799,"l":21.15,"n":7,"o":21.15,"t":"2026-10-15T17:05:00Z","v":1114,"vw":21.171572},{"c":21.15,"h":21.15,"l":21.15,"n":1,"o":21.15,"t":"2026-10-15T17:15:00Z","v":199,"vw":21.15},{"c":21.15,"h":21.2,"l":21.15,"n":6,"o":21.15,"t":"2026-10-15T17:20:00Z","v":609,"vw":21.161667},{"c":21.22,"h":21.22,"l":21.14,"n":76,"o":21.21,"t":"2026-10-15T17:25:00Z","v":2771,"vw":21.177143},{"c":21.15,"h":21.15,"l":21.15,"n":15,"o":21.15,"t":"2026-10-15T17:50:00Z","v":452,"vw":21.15},{"c":21.105,"h":21.105,"l":21.09,"n":14,"o":21.09,"t":"2026-10-15T17:55:00Z","v":411,"vw":21.095},{"c":21.085,"h":21.12,"l":21.04,"n":67,"o":21.05,"t":"2026-10-15T18:00:00Z","v":2481,"vw":21.095667},{"c":21.085,"h":21.085,"l":21.085,"n":8,"o":21.085,"t":"2026-10-15T18:05:00Z","v":367,"vw":21.085},{"c":21.03,"h":21.03,"l":21.03,"n":14,"o":21.03,"t":"2026-10-15T18:20:00Z","v":368,"vw":21.03},{"c":21.06,"h":21.06,"l":21.06,"n":5,"o":21.06,"t":"2026-10-15T18:25:00Z","v":593,"vw":21.06},{"c":21.02,"h":21.02,"l":21.02,"n":27,"o":21.02,"t":"2026-10-15T18:35:00Z","v":635,"vw":21.02},{"c":21.07,"h":21.07,"l":21.05,"n":36,"o":21.05,"t":"2026-10-15T18:40:00Z","v":2073,"vw":21.054566},{"c":21.098,"h":21.098,"l":21.098,"n":6,"o":21.098,"t":"2026-10-15T18:45:00Z","v":297,"vw":21.098},{"c":21.075,"h":21.075,"l":21.07,"n":14,"o":21.07,"t":"2026-10-15T18:50:00Z","v":294,"vw":21.0725},{"c":21.05,"h":21.05,"l":21.05,"n":12,"o":21.05,"t":"2026-10-15T18:55:00Z","v":485,"vw":21.05},{"c":21.09,"h":21.09,"l":21.08,"n":28,"o":21.08,"t":"2026-10-15T19:10:00Z","v":765,"vw":21.083333},{"c":21.11,"h":21.11,"l":21.11,"n":12,"o":21.11,"t":"2026-10-15T19:15:00Z","v":311,"vw":21.11},{"c":21.1,"h":21.112,"l":21.1,"n":40,"o":21.112,"t":"2026-10-15T19:20:00Z","v":1361,"vw":21.10675},{"c":21.08,"h":21.085,"l":21.08,"n":9,"o":21.085,"t":"2026-10-15T19:25:00Z","v":467,"vw":21.0825},{"c":21.07,"h":21.07,"l":21.05,"n":24,"o":21.06,"t":"2026-10-15T19:30:00Z","v":737,"vw":21.06},{"c":21.07,"h":21.07,"l":21.07,"n":20,"o":21.07,"t":"2026-10-15T19:35:00Z","v":419,"vw":21.07},{"c":21.14,"h":21.14,"l":21.05,"n":81,"o":21.07,"t":"2026-10-15T19:40:00Z","v":3537,"vw":21.109352},{"c":21.085,"h":21.13,"l":21.08,"n":53,"o":21.13,"t":"2026-10-15T19:45:00Z","v":2926,"vw":21.11147},{"c":21.09,"h":21.15,"l":21.07,"n":106,"o":21.07,"t":"2026-10-15T19:50:00Z","v":5482,"vw":21.110346},{"c":21.11,"h":21.11,"l":21.02,"n":271,"o":21.08,"t":"2026-10-15T19:55:00Z","v":9073,"vw":21.084375},{"c":21.11,"h":21.11,"l":21.11,"n":12,"o":21.11,"t":"2026-10-15T20:00:00Z","v":19640,"vw":21.11},{"c":21.11,"h":21.14,"l":21.11,"n":9,"o":21.14,"t":"2026-10-16T13:30:00Z","v":1406,"vw":21.137691},{"c":21.23,"h":21.23,"l":21.23,"n":1,"o":21.23,"t":"2026-10-16T13:50:00Z","v":100,"vw":21.23},{"c":20.97,"h":20.97,"l":20.97,"n":1,"o":20.97,"t":"2026-10-16T14:10:00Z","v":100,"vw":20.97},{"c":21.06,"h":21.06,"l":21.06,"n":3,"o":21.06,"t":"2026-10-16T14:20:00Z","v":107,"vw":21.06},{"c":20.64,"h":20.92,"l":20.625,"n":86,"o":20.79,"t":"2026-10-16T15:25:00Z","v":2509,"vw":20.707094},{"c":20.85,"h":20.85,"l":20.715,"n":6,"o":20.715,"t":"2026-10-16T15:30:00Z","v":230,"vw":20.7825},{"c":20.43,"h":20.63,"l":20.43,"n":11,"o":20.63,"t":"2026-10-16T16:15:00Z","v":488,"vw":20.53},{"c":20.295,"h":20.5,"l":20.295,"n":53,"o":20.43,"t":"2026-10-16T16:35:00Z","v":1720,"vw":20.3935},{"c":20.23,"h":20.285,"l":20.17,"n":55,"o":20.285,"t":"2026-10-16T16:45:00Z","v":3189,"vw":20.226426},{"c":20.305,"h":20.305,"l":20.27,"n":30,"o":20.28,"t":"2026-10-16T16:50:00Z","v":1415,"vw":20.285006},{"c":20.3,"h":20.3,"l":20.3,"n":16,"o":20.3,"t":"2026-10-16T16:55:00Z","v":319,"vw":20.3},{"c":20.315,"h":20.315,"l":20.18,"n":2,"o":20.18,"t":"2026-10-16T17:00:00Z","v":200,"vw":20.2475},{"c":20.23,"h":20.23,"l":20.23,"n":1,"o":20.23,"t":"2026-10-16T17:10:00Z","v":100,"vw":20.23},{"c":20.18,"h":20.18,"l":20.18,"n":3,"o":20.18,"t":"2026-10-16T17:20:00Z","v":172,"vw":20.18},{"c":20.26,"h":20.26,"l":20.19,"n":13,"o":20.19,"t":"2026-10-16T17:30:00Z","v":594,"vw":20.211277},{"c":20.24,"h":20.24,"l":20.22,"n":18,"o":20.22,"t":"2026-10-16T17:35:00Z","v":609,"vw":20.229804},{"c":20.43,"h":20.43,"l":20.265,"n":61,"o":20.265,"t":"2026-10-16T17:40:00Z","v":2765,"vw":20.317086},{"c":20.16,"h":20.16,"l":20.16,"n":5,"o":20.16,"t":"2026-10-16T17:45:00Z","v":269,"vw":20.16},{"c":20.42,"h":20.42,"l":20.12,"n":10,"o":20.13,"t":"2026-10-16T17:50:00Z","v":543,"vw":20.194766},{"c":20.255,"h":20.255,"l":20.255,"n":5,"o":20.255,"t":"2026-10-16T18:00:00Z","v":211,"vw":20.255},{"c":19.98,"h":19.98,"l":19.98,"n":5,"o":19.98,"t":"2026-10-16T18:20:00Z","v":238,"vw":19.98},{"c":20.33,"h":20.34,"l":20.03,"n":84,"o":20.12,"t":"2026-10-16T18:30:00Z","v":3147,"vw":20.231686},{"c":20.35,"h":20.35,"l":20.35,"n":2,"o":20.35,"t":"2026-10-16T18:35:00Z","v":103,"vw":20.35},{"c":20.3,"h":20.3,"l":20.3,"n":17,"o":20.3,"t":"2026-10-16T18:50:00Z","v":171,"vw":20.3},{"c":20.25,"h":20.3,"l":20.25,"n":12,"o":20.3,"t":"2026-10-16T19:05:00Z","v":285,"vw":20.275},{"c":20.26,"h":20.26,"l":20.26,"n":13,"o":20.26,"t":"2026-10-16T19:10:00Z","v":448,"vw":20.26},{"c":20.3,"h":20.31,"l":20.28,"n":49,"o":20.28,"t":"2026-10-16T19:15:00Z","v":1761,"vw":20.292222},{"c":20.3,"h":20.35,"l":20.3,"n":64,"o":20.3,"t":"2026-10-16T19:20:00Z","v":1433,"vw":20.318333},{"c":20.35,"h":20.35,"l":20.35,"n":8,"o":20.35,"t":"2026-10-16T19:25:00Z","v":190,"vw":20.35},{"c":20.325,"h":20.35,"l":20.325,"n":7,"o":20.35,"t":"2026-10-16T19:30:00Z","v":281,"vw":20.3375},{"c":20.265,"h":20.265,"l":20.245,"n":95,"o":20.26,"t":"2026-10-16T19:40:00Z","v":2253,"vw":20.255},{"c":20.26,"h":20.26,"l":20.26,"n":15,"o":20.26,"t":"2026-10-16T19:45:00Z","v":363,"vw":20.26},{"c":20.28,"h":20.31,"l":20.26,"n":90,"o":20.26,"t":"2026-10-16T19:50:00Z","v":2563,"vw":20.284},{"c":20.165,"h":20.24,"l":20.08,"n":473,"o":20.24,"t":"2026-10-16T19:55:00Z","v":14745,"vw":20.151091},{"c":20.15,"h":20.15,"l":20.15,"n":28,"o":20.15,"t":"2026-10-16T20:00:00Z","v":16744,"vw":20.15},{"c":20.965,"h":20.965,"l":20.18,"n":15,"o":20.18,"t":"2026-10-19T13:30:00Z","v":612,"vw":20.34457},{"c":20.615,"h":20.615,"l":20.615,"n":10,"o":20.615,"t":"2026-10-19T13:35:00Z","v":749,"vw":20.615},{"c":20.615,"h":20.615,"l":20.615,"n":4,"o":20.615,"t":"2026-10-19T13:45:00Z","v":118,"vw":20.615},{"c":19.98,"h":20.25,"l":19.98,"n":45,"o":20.0904,"t":"2026-10-19T13:55:00Z","v":3349,"vw":20.092387},{"c":20.315,"h":20.315,"l":20.315,"n":2,"o":20.315,"t":"2026-10-19T14:10:00Z","v":110,"vw":20.315},{"c":20.22,"h":20.22,"l":20.22,"n":21,"o":20.22,"t":"2026-10-19T14:25:00Z","v":940,"vw":20.22},{"c":20.37,"h":20.38,"l":20.37,"n":8,"o":20.38,"t":"2026-10-19T14:35:00Z","v":253,"vw":20.375},{"c":20.37,"h":20.39,"l":20.37,"n":30,"o":20.39,"t":"2026-10-19T14:40:00Z","v":582,"vw":20.38},{"c":20.41,"h":20.41,"l":20.41,"n":13,"o":20.41,"t":"2026-10-19T14:50:00Z","v":242,"vw":20.41},{"c":20.44,"h":20.44,"l":20.44,"n":24,"o":20.44,"t":"2026-10-19T14:55:00Z","v":613,"vw":20.44},{"c":20.39,"h":20.39,"l":20.39,"n":7,"o":20.39,"t":"2026-10-19T15:05:00Z","v":196,"vw":20.39},{"c":20.42,"h":20.43,"l":20.42,"n":20,"o":20.43,"t":"2026-10-19T15:15:00Z","v":775,"vw":20.426204},{"c":20.31,"h":20.31,"l":20.31,"n":6,"o":20.31,"t":"2026-10-19T15:45:00Z","v":124,"vw":20.31},{"c":20.356,"h":20.356,"l":20.356,"n":9,"o":20.356,"t":"2026-10-19T16:30:00Z","v":310,"vw":20.356},{"c":20.47,"h":20.47,"l":20.395,"n":39,"o":20.395,"t":"2026-10-19T16:35:00Z","v":1457,"vw":20.432},{"c":20.61,"h":20.61,"l":20.61,"n":5,"o":20.61,"t":"2026-10-19T16:40:00Z","v":157,"vw":20.61},{"c":20.585,"h":20.585,"l":20.585,"n":4,"o":20.585,"t":"2026-10-19T16:55:00Z","v":156,"vw":20.585},{"c":20.5,"h":20.5,"l":20.48,"n":28,"o":20.48,"t":"2026-10-19T17:05:00Z","v":910,"vw":20.486667},{"c":20.38,"h":20.38,"l":20.38,"n":4,"o":20.38,"t":"2026-10-19T18:05:00Z","v":119,"vw":20.38},{"c":20.46,"h":20.56,"l":20.46,"n":11,"o":20.56,"t":"2026-10-19T18:10:00Z","v":331,"vw":20.51},{"c":20.46,"h":20.46,"l":20.46,"n":4,"o":20.46,"t":"2026-10-19T18:20:00Z","v":111,"vw":20.46},{"c":20.48,"h":20.622,"l":20.48,"n":99,"o":20.54,"t":"2026-10-19T18:25:00Z","v":9586,"vw":20.600619},{"c":20.425,"h":20.48,"l":20.425,"n":59,"o":20.48,"t":"2026-10-19T18:45:00Z","v":2117,"vw":20.463641},{"c":20.565,"h":20.565,"l":20.42,"n":4,"o":20.42,"t":"2026-10-19T18:55:00Z","v":227,"vw":20.4925},{"c":20.68,"h":20.68,"l":20.4,"n":15,"o":20.42,"t":"2026-10-19T19:00:00Z","v":777,"vw":20.501521},{"c":20.53,"h":20.53,"l":20.53,"n":2,"o":20.53,"t":"2026-10-19T19:10:00Z","v":101,"vw":20.53},{"c":20.5,"h":20.5,"l":20.5,"n":5,"o":20.5,"t":"2026-10-19T19:15:00Z","v":165,"vw":20.5},{"c":20.5,"h":20.5,"l":20.5,"n":6,"o":20.5,"t":"2026-10-19T19:20:00Z","v":134,"vw":20.5},{"c":20.485,"h":20.485,"l":20.47,"n":25,"o":20.47,"t":"2026-10-19T19:25:00Z","v":712,"vw":20.47875},{"c":20.36,"h":20.485,"l":20.36,"n":82,"o":20.485,"t":"2026-10-19T19:30:00Z","v":3129,"vw":20.417065},{"c":20.39,"h":20.4,"l":20.37,"n":37,"o":20.37,"t":"2026-10-19T19:35:00Z","v":1556,"vw":20.379958},{"c":20.43,"h":20.43,"l":20.4,"n":38,"o":20.4,"t":"2026-10-19T19:40:00Z","v":1681,"vw":20.402783},{"c":20.31,"h":20.38,"l":20.31,"n":62,"o":20.37,"t":"2026-10-19T19:45:00Z","v":2840,"vw":20.350508},{"c":20.33,"h":20.34,"l":20.29,"n":55,"o":20.3,"t":"2026-10-19T19:50:00Z","v":1501,"vw":20.31375},{"c":20.445,"h":20.47,"l":20.305,"n":273,"o":20.33,"t":"2026-10-19T19:55:00Z","v":5417,"vw":20.418183},{"c":20.47,"h":20.47,"l":20.47,"n":12,"o":20.47,"t":"2026-10-19T20:00:00Z","v":12196,"vw":20.47},{"c":20.47,"h":20.47,"l":20.47,"n":3,"o":20.47,"t":"2026-10-20T13:30:00Z","v":149,"vw":20.47},{"c":20.425,"h":20.425,"l":20.425,"n":23,"o":20.425,"t":"2026-10-20T13:45:00Z","v":1531,"vw":20.425},{"c":20.87,"h":20.875,"l":20.435,"n":52,"o":20.435,"t":"2026-10-20T13:50:00Z","v":3239,"vw":20.62716},{"c":20.71,"h":20.72,"l":20.71,"n":21,"o":20.72,"t":"2026-10-20T14:05:00Z","v":487,"vw":20.715},{"c":20.99,"h":20.99,"l":20.91,"n":24,"o":20.91,"t":"2026-10-20T14:35:00Z","v":806,"vw":20.964155},{"c":20.995,"h":20.995,"l":20.995,"n":4,"o":20.995,"t":"2026-10-20T14:40:00Z","v":514,"vw":20.995},{"c":20.94,"h":21.07,"l":20.92,"n":77,"o":21.07,"t":"2026-10-20T14:45:00Z","v":3023,"vw":20.984162},{"c":20.89,"h":20.89,"l":20.87,"n":53,"o":20.87,"t":"2026-10-20T15:05:00Z","v":712,"vw":20.883333},{"c":20.828,"h":20.915,"l":20.828,"n":29,"o":20.915,"t":"2026-10-20T15:10:00Z","v":907,"vw":20.879368},{"c":20.77,"h":20.77,"l":20.77,"n":18,"o":20.77,"t":"2026-10-20T15:20:00Z","v":392,"vw":20.77},{"c":20.71,"h":20.71,"l":20.67,"n":41,"o":20.67,"t":"2026-10-20T15:35:00Z","v":952,"vw":20.69},{"c":20.69,"h":20.7,"l":20.69,"n":18,"o":20.7,"t":"2026-10-20T15:45:00Z","v":675,"vw":20.695},{"c":20.52,"h":20.63,"l":20.52,"n":67,"o":20.63,"t":"2026-10-20T16:15:00Z","v":2394,"vw":20.554938},{"c":20.54,"h":20.66,"l":20.54,"n":38,"o":20.57,"t":"2026-10-20T16:20:00Z","v":1490,"vw":20.591018},{"c":20.67,"h":20.67,"l":20.67,"n":4,"o":20.67,"t":"2026-10-20T16:30:00Z","v":103,"vw":20.67},{"c":20.67,"h":20.67,"l":20.67,"n":3,"o":20.67,"t":"2026-10-20T16:35:00Z","v":102,"vw":20.67},{"c":20.68,"h":20.68,"l":20.59,"n":9,"o":20.59,"t":"2026-10-20T16:40:00Z","v":844,"vw":20.646391},{"c":20.64,"h":20.64,"l":20.64,"n":5,"o":20.64,"t":"2026-10-20T16:50:00Z","v":235,"vw":20.64},{"c":20.64,"h":20.64,"l":20.64,"n":3,"o":20.64,"t":"2026-10-20T17:30:00Z","v":602,"vw":20.64},{"c":20.81,"h":20.81,"l":20.62,"n":13,"o":20.79,"t":"2026-10-20T17:50:00Z","v":429,"vw":20.744545},{"c":20.6721,"h":20.6721,"l":20.6721,"n":32,"o":20.6721,"t":"2026-10-20T18:05:00Z","v":782,"vw":20.6721},{"c":20.685,"h":20.685,"l":20.685,"n":10,"o":20.685,"t":"2026-10-20T18:30:00Z","v":171,"vw":20.685},{"c":20.73,"h":20.73,"l":20.66,"n":67,"o":20.66,"t":"2026-10-20T18:50:00Z","v":1429,"vw":20.707143},{"c":20.91,"h":20.91,"l":20.73,"n":49,"o":20.73,"t":"2026-10-20T19:00:00Z","v":1267,"vw":20.82},{"c":20.78,"h":20.78,"l":20.72,"n":59,"o":20.74,"t":"2026-10-20T19:05:00Z","v":2863,"vw":20.742371},{"c":20.775,"h":20.775,"l":20.775,"n":13,"o":20.775,"t":"2026-10-20T19:15:00Z","v":789,"vw":20.775},{"c":20.695,"h":20.74,"l":20.695,"n":23,"o":20.7,"t":"2026-10-20T19:20:00Z","v":919,"vw":20.714375},{"c":20.685,"h":20.835,"l":20.685,"n":50,"o":20.695,"t":"2026-10-20T19:25:00Z","v":1053,"vw":20.713572},{"c":20.68,"h":20.7,"l":20.605,"n":122,"o":20.685,"t":"2026-10-20T19:30:00Z","v":3794,"vw":20.6586},{"c":20.64,"h":20.73,"l":20.64,"n":20,"o":20.73,"t":"2026-10-20T19:35:00Z","v":742,"vw":20.666633},{"c":20.68,"h":20.71,"l":20.63,"n":187,"o":20.67,"t":"2026-10-20T19:50:00Z","v":5191,"vw":20.677906},{"c":20.61,"h":20.71,"l":20.605,"n":431,"o":20.61,"t":"2026-10-20T19:55:00Z","v":12090,"vw":20.638698},{"c":20.69,"h":20.69,"l":20.69,"n":13,"o":20.69,"t":"2026-10-20T20:00:00Z","v":14666,"vw":20.69},{"c":20.69,"h":20.69,"l":20.69,"n":3,"o":20.69,"t":"2026-10-21T13:30:00Z","v":282,"vw":20.69},{"c":20.595,"h":20.595,"l":20.595,"n":2,"o":20.595,"t":"2026-10-21T13:35:00Z","v":104,"vw":20.595},{"c":20.73,"h":20.73,"l":20.65,"n":5,"o":20.65,"t":"2026-10-21T15:00:00Z","v":274,"vw":20.69},{"c":20.575,"h":20.64,"l":20.53,"n":59,"o":20.63,"t":"2026-10-21T15:05:00Z","v":1736,"vw":20.59867},{"c":20.64,"h":20.64,"l":20.5495,"n":26,"o":20.5495,"t":"2026-10-21T15:25:00Z","v":690,"vw":20.59475},{"c":20.6,"h":20.6,"l":20.57,"n":40,"o":20.6,"t":"2026-10-21T15:35:00Z","v":977,"vw":20.589362},{"c":20.5,"h":20.5,"l":20.5,"n":5,"o":20.5,"t":"2026-10-21T15:45:00Z","v":157,"vw":20.5},{"c":20.44,"h":20.49,"l":20.44,"n":15,"o":20.49,"t":"2026-10-21T16:45:00Z","v":755,"vw":20.448503},{"c":20.389,"h":20.389,"l":20.389,"n":10,"o":20.389,"t":"2026-10-21T17:20:00Z","v":162,"vw":20.389},{"c":20.445,"h":20.47,"l":20.43,"n":32,"o":20.43,"t":"2026-10-21T17:35:00Z","v":1259,"vw":20.44374},{"c":20.37,"h":20.406,"l":20.37,"n":23,"o":20.406,"t":"2026-10-21T17:45:00Z","v":2793,"vw":20.404176},{"c":20.2872,"h":20.2872,"l":20.2872,"n":11,"o":20.2872,"t":"2026-10-21T18:40:00Z","v":485,"vw":20.2872},{"c":20.28,"h":20.325,"l":20.28,"n":45,"o":20.325,"t":"2026-10-21T18:45:00Z","v":989,"vw":20.3025},{"c":20.185,"h":20.24,"l":20.185,"n":46,"o":20.21,"t":"2026-10-21T18:55:00Z","v":1443,"vw":20.216361},{"c":20.18,"h":20.18,"l":20.18,"n":17,"o":20.18,"t":"2026-10-21T19:00:00Z","v":313,"vw":20.18},{"c":20.23,"h":20.23,"l":20.23,"n":6,"o":20.23,"t":"2026-10-21T19:10:00Z","v":164,"vw":20.23},{"c":20.25,"h":20.25,"l":20.23,"n":27,"o":20.23,"t":"2026-10-21T19:15:00Z","v":896,"vw":20.24},{"c":20.36,"h":20.36,"l":20.36,"n":2,"o":20.36,"t":"2026-10-21T19:25:00Z","v":103,"vw":20.36},{"c":20.35,"h":20.35,"l":20.35,"n":5,"o":20.35,"t":"2026-10-21T19:35:00Z","v":178,"vw":20.35},{"c":20.36,"h":20.36,"l":20.23,"n":93,"o":20.36,"t":"2026-10-21T19:40:00Z","v":1263,"vw":20.316667},{"c":20.34,"h":20.34,"l":20.34,"n":15,"o":20.34,"t":"2026-10-21T19:45:00Z","v":389,"vw":20.34},{"c":20.27,"h":20.34,"l":20.27,"n":68,"o":20.34,"t":"2026-10-21T19:50:00Z","v":2482,"vw":20.287002},{"c":20.335,"h":20.35,"l":20.26,"n":278,"o":20.29,"t":"2026-10-21T19:55:00Z","v":8585,"vw":20.287388},{"c":20.31,"h":20.31,"l":20.31,"n":19,"o":20.31,"t":"2026-10-21T20:00:00Z","v":10404,"vw":20.31},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-22T09:10:00Z","v":100,"vw":20.3},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-22T09:15:00Z","v":100,"vw":20.3},{"c":20.58,"h":20.58,"l":20.32,"n":29,"o":20.32,"t":"2026-10-22T13:30:00Z","v":1390,"vw":20.467714},{"c":20.57,"h":20.57,"l":20.57,"n":4,"o":20.57,"t":"2026-10-22T13:35:00Z","v":132,"vw":20.57},{"c":20.71,"h":20.71,"l":20.71,"n":4,"o":20.71,"t":"2026-10-22T14:10:00Z","v":307,"vw":20.71},{"c":20.71,"h":20.71,"l":20.71,"n":4,"o":20.71,"t":"2026-10-22T14:20:00Z","v":202,"vw":20.71},{"c":20.66,"h":20.66,"l":20.66,"n":2,"o":20.66,"t":"2026-10-22T14:30:00Z","v":101,"vw":20.66},{"c":20.78,"h":20.78,"l":20.555,"n":31,"o":20.7,"t":"2026-10-22T14:35:00Z","v":1263,"vw":20.684375},{"c":20.8,"h":20.8,"l":20.8,"n":10,"o":20.8,"t":"2026-10-22T14:40:00Z","v":324,"vw":20.8},{"c":20.83,"h":20.84,"l":20.58,"n":9,"o":20.58,"t":"2026-10-22T14:50:00Z","v":1459,"vw":20.624562},{"c":20.87,"h":20.87,"l":20.85,"n":29,"o":20.85,"t":"2026-10-22T14:55:00Z","v":799,"vw":20.855},{"c":20.88,"h":20.88,"l":20.875,"n":6,"o":20.875,"t":"2026-10-22T15:10:00Z","v":228,"vw":20.8775},{"c":20.99,"h":20.99,"l":20.99,"n":2,"o":20.99,"t":"2026-10-22T15:15:00Z","v":103,"vw":20.99},{"c":20.97,"h":20.97,"l":20.97,"n":16,"o":20.97,"t":"2026-10-22T15:20:00Z","v":588,"vw":20.97},{"c":20.985,"h":20.985,"l":20.985,"n":9,"o":20.985,"t":"2026-10-22T15:25:00Z","v":192,"vw":20.985},{"c":20.81,"h":20.93,"l":20.81,"n":37,"o":20.87,"t":"2026-10-22T15:35:00Z","v":1245,"vw":20.865169},{"c":20.77,"h":20.77,"l":20.77,"n":5,"o":20.77,"t":"2026-10-22T15:40:00Z","v":222,"vw":20.77},{"c":20.835,"h":20.84,"l":20.835,"n":8,"o":20.84,"t":"2026-10-22T15:50:00Z","v":217,"vw":20.8375},{"c":20.855,"h":20.855,"l":20.83,"n":24,"o":20.83,"t":"2026-10-22T16:10:00Z","v":736,"vw":20.835},{"c":20.855,"h":20.855,"l":20.855,"n":4,"o":20.855,"t":"2026-10-22T16:15:00Z","v":104,"vw":20.855},{"c":20.855,"h":20.855,"l":20.855,"n":6,"o":20.855,"t":"2026-10-22T16:20:00Z","v":296,"vw":20.855},{"c":20.8026,"h":20.8026,"l":20.8026,"n":5,"o":20.8026,"t":"2026-10-22T16:25:00Z","v":222,"vw":20.8026},{"c":20.67,"h":20.86,"l":20.67,"n":67,"o":20.77,"t":"2026-10-22T16:40:00Z","v":3515,"vw":20.800094},{"c":20.79,"h":20.84,"l":20.75,"n":4,"o":20.84,"t":"2026-10-22T16:45:00Z","v":314,"vw":20.794248},{"c":20.98,"h":20.98,"l":20.75,"n":24,"o":20.845,"t":"2026-10-22T16:50:00Z","v":970,"vw":20.856084},{"c":20.88,"h":20.92,"l":20.88,"n":4,"o":20.92,"t":"2026-10-22T16:55:00Z","v":211,"vw":20.9},{"c":20.81,"h":20.89,"l":20.81,"n":9,"o":20.89,"t":"2026-10-22T17:10:00Z","v":281,"vw":20.85},{"c":20.87,"h":20.87,"l":20.87,"n":7,"o":20.87,"t":"2026-10-22T17:15:00Z","v":182,"vw":20.87},{"c":20.91,"h":20.91,"l":20.91,"n":2,"o":20.91,"t":"2026-10-22T17:25:00Z","v":109,"vw":20.91},{"c":20.915,"h":20.915,"l":20.915,"n":6,"o":20.915,"t":"2026-10-22T17:30:00Z","v":241,"vw":20.915},{"c":20.92,"h":20.92,"l":20.92,"n":2,"o":20.92,"t":"2026-10-22T17:35:00Z","v":101,"vw":20.92},{"c":20.925,"h":20.925,"l":20.74,"n":7,"o":20.74,"t":"2026-10-22T17:40:00Z","v":328,"vw":20.807029},{"c":20.905,"h":20.91,"l":20.905,"n":9,"o":20.91,"t":"2026-10-22T17:55:00Z","v":330,"vw":20.906667},{"c":21.035,"h":21.035,"l":20.92,"n":44,"o":20.92,"t":"2026-10-22T18:05:00Z","v":2010,"vw":20.983472},{"c":21.07,"h":21.07,"l":21.07,"n":5,"o":21.07,"t":"2026-10-22T18:10:00Z","v":139,"vw":21.07},{"c":21.19,"h":21.19,"l":21.11,"n":39,"o":21.11,"t":"2026-10-22T18:20:00Z","v":1147,"vw":21.146},{"c":21.115,"h":21.12,"l":21.07,"n":90,"o":21.1,"t":"2026-10-22T18:25:00Z","v":2140,"vw":21.103914},{"c":21.15,"h":21.15,"l":21.11,"n":6,"o":21.11,"t":"2026-10-22T18:30:00Z","v":214,"vw":21.130583},{"c":21.11,"h":21.11,"l":21.11,"n":2,"o":21.11,"t":"2026-10-22T18:35:00Z","v":105,"vw":21.11},{"c":21.11,"h":21.19,"l":21.11,"n":68,"o":21.15,"t":"2026-10-22T18:40:00Z","v":2707,"vw":21.144934},{"c":21.155,"h":21.155,"l":21.13,"n":14,"o":21.13,"t":"2026-10-22T18:45:00Z","v":885,"vw":21.133571},{"c":21.199,"h":21.199,"l":21.14,"n":3,"o":21.14,"t":"2026-10-22T18:50:00Z","v":201,"vw":21.1695},{"c":21.19,"h":21.21,"l":21.19,"n":16,"o":21.21,"t":"2026-10-22T18:55:00Z","v":382,"vw":21.2},{"c":21.15,"h":21.15,"l":21.15,"n":10,"o":21.15,"t":"2026-10-22T19:00:00Z","v":231,"vw":21.15},{"c":21.19,"h":21.23,"l":21.19,"n":14,"o":21.23,"t":"2026-10-22T19:05:00Z","v":304,"vw":21.212533},{"c":21.23,"h":21.23,"l":21.2,"n":19,"o":21.2,"t":"2026-10-22T19:10:00Z","v":265,"vw":21.215},{"c":21.24,"h":21.25,"l":21.21,"n":28,"o":21.21,"t":"2026-10-22T19:15:00Z","v":1021,"vw":21.236047},{"c":21.19,"h":21.23,"l":21.19,"n":49,"o":21.23,"t":"2026-10-22T19:20:00Z","v":1034,"vw":21.213533},{"c":21.295,"h":21.32,"l":21.14,"n":117,"o":21.16,"t":"2026-10-22T19:25:00Z","v":5763,"vw":21.195641},{"c":21.36,"h":21.36,"l":21.36,"n":6,"o":21.36,"t":"2026-10-22T19:30:00Z","v":133,"vw":21.36},{"c":21.325,"h":21.325,"l":21.292,"n":14,"o":21.325,"t":"2026-10-22T19:35:00Z","v":789,"vw":21.314},{"c":21.31,"h":21.31,"l":21.31,"n":32,"o":21.31,"t":"2026-10-22T19:40:00Z","v":773,"vw":21.31},{"c":21.325,"h":21.325,"l":21.325,"n":10,"o":21.325,"t":"2026-10-22T19:45:00Z","v":589,"vw":21.325},{"c":21.395,"h":21.43,"l":21.36,"n":73,"o":21.36,"t":"2026-10-22T19:50:00Z","v":2679,"vw":21.386299},{"c":21.29,"h":21.38,"l":21.29,"n":452,"o":21.37,"t":"2026-10-22T19:55:00Z","v":8179,"vw":21.351248},{"c":21.38,"h":21.38,"l":21.38,"n":29,"o":21.38,"t":"2026-10-22T20:00:00Z","v":13946,"vw":21.38}],"history":[{"c":18.83,"h":20.02,"l":18.815,"n":2276,"o":19.96,"t":"2024-10-21T04:00:00Z","v":79893,"vw":19.088611},{"c":18.69,"h":18.845,"l":18.265,"n":1907,"o":18.71,"t":"2024-10-22T04:00:00Z","v":68530,"vw":18.631116},{"c":18.43,"h":18.6737,"l":18.255,"n":2207,"o":18.55,"t":"2024-10-23T04:00:00Z","v":77660,"vw":18.490382},{"c":18.3,"h":18.69,"l":18.1832,"n":2347,"o":18.45,"t":"2024-10-24T04:00:00Z","v":59273,"vw":18.379232},{"c":17.96,"h":18.46,"l":17.78,"n":1673,"o":18.33,"t":"2024-10-25T04:00:00Z","v":51163,"vw":17.968504},{"c":18.77,"h":19.45,"l":18.35,"n":2605,"o":18.35,"t":"2024-10-28T04:00:00Z","v":88238,"vw":18.837853},{"c":17.77,"h":18.79,"l":17.73,"n":2532,"o":18.59,"t":"2024-10-29T04:00:00Z","v":83899,"vw":18.002125},{"c":17.91,"h":18.194,"l":17.62,"n":3047,"o":17.77,"t":"2024-10-30T04:00:00Z","v":83743,"vw":18.026589},{"c":18.13,"h":18.58,"l":17.66,"n":2163,"o":17.86,"t":"2024-10-31T04:00:00Z","v":89985,"vw":18.177401},{"c":18.16,"h":18.45,"l":17.72,"n":3290,"o":18.3,"t":"2024-11-01T04:00:00Z","v":123640,"vw":18.177101},{"c":18.5,"h":18.6099,"l":18.11,"n":2506,"o":18.17,"t":"2024-11-04T05:00:00Z","v":87288,"vw":18.463385},{"c":19.12,"h":19.26,"l":18.45,"n":2119,"o":18.45,"t":"2024-11-05T05:00:00Z","v":70495,"vw":19.053913},{"c":20.42,"h":20.69,"l":19.46,"n":2892,"o":19.99,"t":"2024-11-06T05:00:00Z","v":91193,"vw":20.409406},{"c":20,"h":20.5684,"l":19.77,"n":2779,"o":20.35,"t":"2024-11-07T05:00:00Z","v":82559,"vw":20.058323},{"c":19.99,"h":20.1099,"l":19.784,"n":1573,"o":20.07,"t":"2024-11-08T05:00:00Z","v":54359,"vw":19.939693},{"c":21.29,"h":21.64,"l":20.2,"n":2718,"o":20.2,"t":"2024-11-11T05:00:00Z","v":98190,"vw":21.112717},{"c":20.37,"h":21.29,"l":20.19,"n":3139,"o":21.1,"t":"2024-11-12T05:00:00Z","v":100344,"vw":20.560305},{"c":20.26,"h":20.54,"l":20.026,"n":2295,"o":20.39,"t":"2024-11-13T05:00:00Z","v":69631,"vw":20.28018},{"c":18.97,"h":20.39,"l":18.93,"n":2520,"o":20.39,"t":"2024-11-14T05:00:00Z","v":76703,"vw":19.276691},{"c":19.14,"h":19.2999,"l":18.9574,"n":2647,"o":19.15,"t":"2024-11-15T05:00:00Z","v":83529,"vw":19.119095},{"c":18.47,"h":19.22,"l":18.41,"n":2899,"o":19.22,"t":"2024-11-18T05:00:00Z","v":109292,"vw":18.719272},{"c":18.83,"h":18.92,"l":18.33,"n":2310,"o":18.33,"t":"2024-11-19T05:00:00Z","v":82352,"vw":18.719067},{"c":18.75,"h":18.97,"l":18.63,"n":2520,"o":18.77,"t":"2024-11-20T05:00:00Z","v":99554,"vw":18.782133},{"c":19.46,"h":19.49,"l":18.62,"n":2817,"o":18.75,"t":"2024-11-21T05:00:00Z","v":86900,"vw":19.145006},{"c":19.12,"h":19.785,"l":19.0261,"n":2331,"o":19.58,"t":"2024-11-22T05:00:00Z","v":65922,"vw":19.228829},{"c":19.64,"h":20.1099,"l":18.865,"n":2184,"o":19.4,"t":"2024-11-25T05:00:00Z","v":101045,"vw":19.644687},{"c":19.54,"h":19.65,"l":19.115,"n":3051,"o":19.63,"t":"2024-11-26T05:00:00Z","v":109134,"vw":19.427203},{"c":19.48,"h":19.9,"l":19.1088,"n":1801,"o":19.56,"t":"2024-11-27T05:00:00Z","v":50430,"vw":19.572617},{"c":19.66,"h":19.795,"l":19.155,"n":1246,"o":19.5,"t":"2024-11-29T05:00:00Z","v":43702,"vw":19.618028},{"c":19.77,"h":19.85,"l":19.31,"n":3862,"o":19.67,"t":"2024-12-02T05:00:00Z","v":115570,"vw":19.60172},{"c":19.305,"h":19.77,"l":19.235,"n":1867,"o":19.77,"t":"2024-12-03T05:00:00Z","v":68086,"vw":19.435678},{"c":19.72,"h":19.79,"l":19.15,"n":2371,"o":19.32,"t":"2024-12-04T05:00:00Z","v":94827,"vw":19.482448},{"c":19.23,"h":19.935,"l":19.14,"n":3101,"o":19.7,"t":"2024-12-05T05:00:00Z","v":84305,"vw":19.469032},{"c":18.99,"h":19.34,"l":18.88,"n":3349,"o":19.34,"t":"2024-12-06T05:00:00Z","v":89210,"vw":19.087224},{"c":19.5,"h":19.71,"l":18.88,"n":3129,"o":18.88,"t":"2024-12-09T05:00:00Z","v":107234,"vw":19.458168},{"c":19.35,"h":19.7,"l":19.2548,"n":2795,"o":19.57,"t":"2024-12-10T05:00:00Z","v":72131,"vw":19.435095},{"c":19.08,"h":19.49,"l":19.05,"n":3110,"o":19.49,"t":"2024-12-11T05:00:00Z","v":267903,"vw":19.15113},{"c":18.47,"h":19.14,"l":18.465,"n":2944,"o":19.07,"t":"2024-12-12T05:00:00Z","v":79016,"vw":18.657834},{"c":17.79,"h":18.51,"l":17.71,"n":2934,"o":18.4,"t":"2024-12-13T05:00:00Z","v":95161,"vw":17.98246},{"c":17.19,"h":18.5775,"l":16.925,"n":5057,"o":17.79,"t":"2024-12-16T05:00:00Z","v":149889,"vw":17.316023},{"c":17.68,"h":17.83,"l":17.0021,"n":3557,"o":17.13,"t":"2024-12-17T05:00:00Z","v":123024,"vw":17.539331},{"c":17.18,"h":18.3099,"l":17.07,"n":3288,"o":17.68,"t":"2024-12-18T05:00:00Z","v":115447,"vw":17.754255},{"c":17.07,"h":17.51,"l":16.74,"n":3035,"o":17.23,"t":"2024-12-19T05:00:00Z","v":115918,"vw":17.12943},{"c":17.17,"h":17.88,"l":16.82,"n":3818,"o":16.82,"t":"2024-12-20T05:00:00Z","v":333536,"vw":17.248947},{"c":17.84,"h":17.9,"l":17.06,"n":2588,"o":17.17,"t":"2024-12-23T05:00:00Z","v":122869,"vw":17.576896},{"c":17.76,"h":18.37,"l":17.74,"n":1756,"o":17.94,"t":"2024-12-24T05:00:00Z","v":50567,"vw":17.964327},{"c":17.94,"h":17.94,"l":16.93,"n":2971,"o":17.73,"t":"2024-12-26T05:00:00Z","v":154106,"vw":17.41869},{"c":17.43,"h":17.95,"l":17.01,"n":2620,"o":17.72,"t":"2024-12-27T05:00:00Z","v":82437,"vw":17.347875},{"c":17.41,"h":17.645,"l":16.985,"n":1861,"o":17.21,"t":"2024-12-30T05:00:00Z","v":71343,"vw":17.427609},{"c":17.64,"h":17.73,"l":17.3231,"n":1439,"o":17.42,"t":"2024-12-31T05:00:00Z","v":59699,"vw":17.560381},{"c":17.29,"h":18.11,"l":17.24,"n":1854,"o":17.76,"t":"2025-01-02T05:00:00Z","v":50604,"vw":17.53065},{"c":17.73,"h":17.98,"l":17.275,"n":2329,"o":17.41,"t":"2025-01-03T05:00:00Z","v":80699,"vw":17.70949},{"c":17.67,"h":18.07,"l":17.58,"n":3029,"o":17.75,"t":"2025-01-06T05:00:00Z","v":87154,"vw":17.80776},{"c":17.36,"h":17.915,"l":17.23,"n":1732,"o":17.67,"t":"2025-01-07T05:00:00Z","v":61861,"vw":17.435501},{"c":17.34,"h":17.63,"l":16.865,"n":2194,"o":17.28,"t":"2025-01-08T05:00:00Z","v":75427,"vw":17.326935},{"c":16.79,"h":17.12,"l":16.6353,"n":2473,"o":17.12,"t":"2025-01-10T05:00:00Z","v":96576,"vw":16.878722},{"c":17.27,"h":17.425,"l":16.56,"n":3174,"o":16.71,"t":"2025-01-13T05:00:00Z","v":109962,"vw":17.205795},{"c":16.93,"h":17.47,"l":16.5,"n":1762,"o":17.28,"t":"2025-01-14T05:00:00Z","v":67301,"vw":16.893008},{"c":17.12,"h":17.33,"l":16.9045,"n":1127,"o":17.33,"t":"2025-01-15T05:00:00Z","v":32356,"vw":17.101738},{"c":17.25,"h":17.426,"l":16.79,"n":2315,"o":17.16,"t":"2025-01-16T05:00:00Z","v":53264,"vw":17.211873},{"c":17.41,"h":17.4548,"l":17.1178,"n":1765,"o":17.43,"t":"2025-01-17T05:00:00Z","v":53672,"vw":17.363888},{"c":17.82,"h":18.45,"l":17.09,"n":2566,"o":17.59,"t":"2025-01-21T05:00:00Z","v":96957,"vw":17.865705},{"c":17.48,"h":17.9592,"l":17.32,"n":2112,"o":17.79,"t":"2025-01-22T05:00:00Z","v":53185,"vw":17.500797},{"c":18.05,"h":18.1999,"l":17.42,"n":2118,"o":17.48,"t":"2025-01-23T05:00:00Z","v":62013,"vw":17.885239},{"c":17.96,"h":18.2299,"l":17.575,"n":1918,"o":17.87,"t":"2025-01-24T05:00:00Z","v":56845,"vw":17.984853},{"c":18.73,"h":19.005,"l":17.83,"n":1870,"o":17.98,"t":"2025-01-27T05:00:00Z","v":82206,"vw":18.662228},{"c":16.51,"h":18.66,"l":16.085,"n":4186,"o":18.66,"t":"2025-01-28T05:00:00Z","v":139183,"vw":16.567133},{"c":16.33,"h":16.51,"l":15.9,"n":2035,"o":16.51,"t":"2025-01-29T05:00:00Z","v":68074,"vw":16.23214},{"c":16.72,"h":17.37,"l":16.29,"n":2383,"o":16.42,"t":"2025-01-30T05:00:00Z","v":98357,"vw":16.85541},{"c":16.67,"h":16.9,"l":16.33,"n":2425,"o":16.63,"t":"2025-01-31T05:00:00Z","v":81202,"vw":16.647922},{"c":16.36,"h":16.605,"l":16.2,"n":1885,"o":16.47,"t":"2025-02-03T05:00:00Z","v":77975,"vw":16.404001},{"c":16.28,"h":17.08,"l":16.05,"n":1522,"o":16.28,"t":"2025-02-04T05:00:00Z","v":70612,"vw":16.390761},{"c":16.9,"h":16.99,"l":16.23,"n":2222,"o":16.35,"t":"2025-02-05T05:00:00Z","v":115655,"vw":16.785515},{"c":16.82,"h":17.01,"l":16.7301,"n":2171,"o":16.96,"t":"2025-02-06T05:00:00Z","v":66585,"vw":16.852716},{"c":16.69,"h":17.0371,"l":16.5101,"n":1779,"o":16.86,"t":"2025-02-07T05:00:00Z","v":79019,"vw":16.833625},{"c":17.24,"h":17.37,"l":16.7,"n":1745,"o":16.72,"t":"2025-02-10T05:00:00Z","v":74036,"vw":17.151867},{"c":17.52,"h":17.6257,"l":17.03,"n":1936,"o":17.03,"t":"2025-02-11T05:00:00Z","v":61650,"vw":17.456862},{"c":17.25,"h":17.47,"l":16.92,"n":2455,"o":17.14,"t":"2025-02-12T05:00:00Z","v":76110,"vw":17.246271},{"c":17.87,"h":17.98,"l":17.1,"n":1661,"o":17.42,"t":"2025-02-13T05:00:00Z","v":72544,"vw":17.654355},{"c":17.7,"h":18.41,"l":17.605,"n":1667,"o":18.03,"t":"2025-02-14T05:00:00Z","v":89949,"vw":17.92674},{"c":17.6,"h":17.77,"l":17.36,"n":1578,"o":17.7,"t":"2025-02-18T05:00:00Z","v":63542,"vw":17.5612},{"c":17.03,"h":17.39,"l":16.99,"n":2044,"o":17.39,"t":"2025-02-19T05:00:00Z","v":61957,"vw":17.160251},{"c":16.46,"h":16.9272,"l":16.46,"n":2398,"o":16.9,"t":"2025-02-20T05:00:00Z","v":66391,"vw":16.58261},{"c":15.61,"h":17.39,"l":15.5895,"n":1639,"o":16.57,"t":"2025-02-21T05:00:00Z","v":67619,"vw":15.902715},{"c":15.58,"h":16.3467,"l":15.38,"n":2084,"o":15.77,"t":"2025-02-24T05:00:00Z","v":101931,"vw":15.693348},{"c":15.37,"h":16.03,"l":15.2701,"n":2393,"o":16.03,"t":"2025-02-25T05:00:00Z","v":95142,"vw":15.508935},{"c":14.86,"h":15.975,"l":14.78,"n":1619,"o":15.22,"t":"2025-02-26T05:00:00Z","v":67483,"vw":15.112878},{"c":14.5,"h":15.1,"l":14.355,"n":1980,"o":14.8,"t":"2025-02-27T05:00:00Z","v":68520,"vw":14.553366},{"c":14.59,"h":14.8524,"l":13.93,"n":3361,"o":14.41,"t":"2025-02-28T05:00:00Z","v":509517,"vw":14.532255},{"c":14.15,"h":14.88,"l":13.92,"n":1788,"o":14.71,"t":"2025-03-03T05:00:00Z","v":86436,"vw":14.143474},{"c":14.1,"h":14.37,"l":13.74,"n":2247,"o":13.93,"t":"2025-03-04T05:00:00Z","v":97649,"vw":14.087273},{"c":14.23,"h":14.47,"l":13.99,"n":1793,"o":14.2,"t":"2025-03-05T05:00:00Z","v":92498,"vw":14.196487},{"c":14.37,"h":14.405,"l":13.8627,"n":1790,"o":14.04,"t":"2025-03-06T05:00:00Z","v":65530,"vw":14.23231},{"c":15.11,"h":15.345,"l":14.15,"n":1843,"o":14.15,"t":"2025-03-07T05:00:00Z","v":78253,"vw":15.026223},{"c":15.2,"h":15.6,"l":15,"n":2340,"o":15,"t":"2025-03-10T04:00:00Z","v":112135,"vw":15.293431},{"c":14.89,"h":15.52,"l":14.66,"n":2058,"o":15.32,"t":"2025-03-11T04:00:00Z","v":86104,"vw":14.982228},{"c":14.83,"h":15.1899,"l":14.39,"n":2131,"o":14.9,"t":"2025-03-12T04:00:00Z","v":79048,"vw":14.849298},{"c":14.59,"h":14.915,"l":14.3905,"n":1222,"o":14.61,"t":"2025-03-13T04:00:00Z","v":66492,"vw":14.65632},{"c":14.83,"h":15.09,"l":14.2426,"n":1884,"o":14.66,"t":"2025-03-14T04:00:00Z","v":76541,"vw":14.840906},{"c":15.07,"h":15.1737,"l":14.5568,"n":2381,"o":14.72,"t":"2025-03-17T04:00:00Z","v":122264,"vw":15.018344},{"c":15.55,"h":15.6699,"l":14.73,"n":1553,"o":15.08,"t":"2025-03-18T04:00:00Z","v":86106,"vw":15.405668},{"c":15.87,"h":15.98,"l":15.4,"n":1780,"o":15.45,"t":"2025-03-19T04:00:00Z","v":69909,"vw":15.757229},{"c":14.99,"h":15.9,"l":14.97,"n":1873,"o":15.71,"t":"2025-03-20T04:00:00Z","v":61239,"vw":15.271276},{"c":14.44,"h":15.2,"l":14.08,"n":1503,"o":14.82,"t":"2025-03-21T04:00:00Z","v":143625,"vw":14.529451},{"c":14.68,"h":15.035,"l":14.46,"n":1399,"o":14.64,"t":"2025-03-24T04:00:00Z","v":75107,"vw":14.747355},{"c":13.715,"h":14.645,"l":13.63,"n":1541,"o":14.645,"t":"2025-03-25T04:00:00Z","v":51215,"vw":13.899198},{"c":13.94,"h":14.14,"l":13.73,"n":1503,"o":13.75,"t":"2025-03-26T04:00:00Z","v":65522,"vw":13.928207},{"c":14.05,"h":14.13,"l":13.72,"n":1447,"o":13.98,"t":"2025-03-27T04:00:00Z","v":55692,"vw":13.975287},{"c":12.91,"h":14.02,"l":12.875,"n":1311,"o":14.02,"t":"2025-03-28T04:00:00Z","v":64677,"vw":13.115935},{"c":12.8,"h":13.105,"l":12.32,"n":2433,"o":12.69,"t":"2025-03-31T04:00:00Z","v":127408,"vw":12.818327},{"c":12.82,"h":13.07,"l":12.52,"n":2419,"o":12.79,"t":"2025-04-01T04:00:00Z","v":93436,"vw":12.798072},{"c":12.16,"h":12.8222,"l":12.12,"n":1444,"o":12.6,"t":"2025-04-02T04:00:00Z","v":68983,"vw":12.285936},{"c":11.92,"h":12.24,"l":11.375,"n":1915,"o":11.76,"t":"2025-04-03T04:00:00Z","v":106589,"vw":11.888239},{"c":12.4,"h":12.48,"l":11.51,"n":2133,"o":12,"t":"2025-04-04T04:00:00Z","v":120439,"vw":12.226162},{"c":12.08,"h":12.575,"l":11.55,"n":1843,"o":12.08,"t":"2025-04-07T04:00:00Z","v":111283,"vw":12.036343},{"c":11.96,"h":12.63,"l":11.6978,"n":2205,"o":12.38,"t":"2025-04-08T04:00:00Z","v":142140,"vw":12.214554},{"c":12.52,"h":13.38,"l":11.64,"n":2010,"o":11.86,"t":"2025-04-09T04:00:00Z","v":97072,"vw":12.411884},{"c":11.17,"h":12.6431,"l":10.94,"n":1796,"o":11.85,"t":"2025-04-10T04:00:00Z","v":96817,"vw":11.34197},{"c":10.7,"h":11.72,"l":10.601,"n":1469,"o":11.21,"t":"2025-04-11T04:00:00Z","v":87305,"vw":10.890604},{"c":10.78,"h":11.05,"l":10.51,"n":1523,"o":10.78,"t":"2025-04-14T04:00:00Z","v":90013,"vw":10.819812},{"c":10.91,"h":11.42,"l":10.45,"n":1773,"o":10.77,"t":"2025-04-15T04:00:00Z","v":120515,"vw":10.811201},{"c":10.53,"h":10.96,"l":10.47,"n":1262,"o":10.96,"t":"2025-04-16T04:00:00Z","v":50254,"vw":10.598217},{"c":10.54,"h":10.85,"l":10.4,"n":1485,"o":10.47,"t":"2025-04-17T04:00:00Z","v":79839,"vw":10.601653},{"c":10.13,"h":11.075,"l":9.755,"n":1799,"o":10.47,"t":"2025-04-21T04:00:00Z","v":90887,"vw":10.15795},{"c":10.69,"h":11.205,"l":10.2,"n":1959,"o":10.47,"t":"2025-04-22T04:00:00Z","v":87057,"vw":10.616342},{"c":10.63,"h":11.27,"l":10.59,"n":1952,"o":10.7,"t":"2025-04-23T04:00:00Z","v":69781,"vw":10.745397},{"c":10.695,"h":10.95,"l":10.56,"n":1214,"o":10.59,"t":"2025-04-24T04:00:00Z","v":65146,"vw":10.720373},{"c":10.72,"h":10.91,"l":10.24,"n":1341,"o":10.53,"t":"2025-04-25T04:00:00Z","v":75050,"vw":10.680416},{"c":10.84,"h":11.15,"l":10.5244,"n":2930,"o":10.75,"t":"2025-04-28T04:00:00Z","v":116452,"vw":10.824889},{"c":11.87,"h":11.89,"l":10.74,"n":1906,"o":10.74,"t":"2025-04-29T04:00:00Z","v":130227,"vw":11.489241},{"c":11.36,"h":11.75,"l":11.01,"n":1465,"o":11.75,"t":"2025-04-30T04:00:00Z","v":79862,"vw":11.304711},{"c":12.115,"h":12.15,"l":11.15,"n":2465,"o":11.41,"t":"2025-05-01T04:00:00Z","v":123598,"vw":11.826439},{"c":12.77,"h":12.81,"l":12.29,"n":2548,"o":12.29,"t":"2025-05-02T04:00:00Z","v":97269,"vw":12.630618},{"c":12.78,"h":13.29,"l":12.72,"n":3378,"o":12.72,"t":"2025-05-05T04:00:00Z","v":182818,"vw":13.054844},{"c":12.69,"h":13.005,"l":12.39,"n":2796,"o":12.73,"t":"2025-05-06T04:00:00Z","v":132299,"vw":12.717055},{"c":13.09,"h":13.43,"l":12.75,"n":2248,"o":12.87,"t":"2025-05-07T04:00:00Z","v":117330,"vw":13.099244},{"c":13.42,"h":13.6,"l":13.09,"n":2546,"o":13.09,"t":"2025-05-08T04:00:00Z","v":104827,"vw":13.449476},{"c":12.99,"h":13.75,"l":12.82,"n":2361,"o":13.41,"t":"2025-05-09T04:00:00Z","v":116865,"vw":13.103112},{"c":13.85,"h":13.9,"l":13.26,"n":2331,"o":13.8,"t":"2025-05-12T04:00:00Z","v":147823,"vw":13.606776},{"c":13.44,"h":14.11,"l":13.39,"n":2358,"o":13.85,"t":"2025-05-13T04:00:00Z","v":97860,"vw":13.644483},{"c":13.39,"h":13.685,"l":13.335,"n":1698,"o":13.54,"t":"2025-05-14T04:00:00Z","v":78924,"vw":13.453378},{"c":13.98,"h":14.15,"l":13.275,"n":2351,"o":13.3,"t":"2025-05-15T04:00:00Z","v":67968,"vw":13.836385},{"c":14.04,"h":14.2,"l":13.61,"n":2591,"o":13.98,"t":"2025-05-16T04:00:00Z","v":116145,"vw":13.90352},{"c":13.97,"h":14.11,"l":13.7,"n":2018,"o":13.8,"t":"2025-05-19T04:00:00Z","v":82917,"vw":13.937652},{"c":13.8,"h":13.97,"l":13.62,"n":1546,"o":13.97,"t":"2025-05-20T04:00:00Z","v":47273,"vw":13.769464},{"c":13.39,"h":13.85,"l":13.34,"n":1988,"o":13.46,"t":"2025-05-21T04:00:00Z","v":69260,"vw":13.463453},{"c":13.79,"h":13.95,"l":13.27,"n":2728,"o":13.33,"t":"2025-05-22T04:00:00Z","v":80699,"vw":13.711797},{"c":13.59,"h":13.905,"l":13.425,"n":2436,"o":13.47,"t":"2025-05-23T04:00:00Z","v":82187,"vw":13.593747},{"c":13.64,"h":14.02,"l":13.535,"n":2778,"o":13.89,"t":"2025-05-27T04:00:00Z","v":97998,"vw":13.796913},{"c":13.3,"h":13.83,"l":13.185,"n":1753,"o":13.65,"t":"2025-05-28T04:00:00Z","v":66131,"vw":13.346821},{"c":13.77,"h":13.86,"l":13.25,"n":1557,"o":13.35,"t":"2025-05-29T04:00:00Z","v":59894,"vw":13.619639},{"c":13.51,"h":13.82,"l":13.33,"n":1303,"o":13.68,"t":"2025-05-30T04:00:00Z","v":55644,"vw":13.575338},{"c":13.78,"h":13.79,"l":13.21,"n":2359,"o":13.39,"t":"2025-06-02T04:00:00Z","v":84950,"vw":13.666618},{"c":14.12,"h":14.26,"l":13.595,"n":2285,"o":13.72,"t":"2025-06-03T04:00:00Z","v":64062,"vw":14.094722},{"c":14.09,"h":14.42,"l":13.89,"n":1827,"o":13.89,"t":"2025-06-04T04:00:00Z","v":43791,"vw":14.125302},{"c":14.37,"h":14.47,"l":14.02,"n":2075,"o":14.17,"t":"2025-06-05T04:00:00Z","v":58082,"vw":14.316611},{"c":15.02,"h":15.06,"l":14.44,"n":2879,"o":14.54,"t":"2025-06-06T04:00:00Z","v":108126,"vw":14.85206},{"c":15.62,"h":15.74,"l":15.06,"n":2980,"o":15.17,"t":"2025-06-09T04:00:00Z","v":100411,"vw":15.433195},{"c":16.21,"h":16.24,"l":15.635,"n":1944,"o":15.8,"t":"2025-06-10T04:00:00Z","v":76837,"vw":16.078018},{"c":16.07,"h":16.395,"l":16,"n":2317,"o":16.29,"t":"2025-06-11T04:00:00Z","v":99849,"vw":16.160249},{"c":16.03,"h":16.56,"l":15.9,"n":2663,"o":16.06,"t":"2025-06-12T04:00:00Z","v":89444,"vw":16.194967},{"c":16.04,"h":16.27,"l":15.8,"n":2550,"o":15.8,"t":"2025-06-13T04:00:00Z","v":103347,"vw":16.071761},{"c":16.63,"h":16.75,"l":16.09,"n":3538,"o":16.09,"t":"2025-06-16T04:00:00Z","v":113829,"vw":16.561892},{"c":16.77,"h":17.1,"l":16.41,"n":3508,"o":16.49,"t":"2025-06-17T04:00:00Z","v":120843,"vw":16.844655},{"c":16.83,"h":17.0908,"l":16.5,"n":2624,"o":16.76,"t":"2025-06-18T04:00:00Z","v":109030,"vw":16.807769},{"c":16.55,"h":17.01,"l":16.439,"n":2477,"o":17.01,"t":"2025-06-20T04:00:00Z","v":152944,"vw":16.699854},{"c":17,"h":17,"l":16.19,"n":2523,"o":16.51,"t":"2025-06-23T04:00:00Z","v":101164,"vw":16.735679},{"c":17.24,"h":17.25,"l":16.94,"n":2418,"o":17.16,"t":"2025-06-24T04:00:00Z","v":70079,"vw":17.177132},{"c":16.84,"h":17.29,"l":16.5982,"n":2334,"o":17.16,"t":"2025-06-25T04:00:00Z","v":100486,"vw":16.858116},{"c":16.19,"h":17.015,"l":15.935,"n":2404,"o":16.89,"t":"2025-06-26T04:00:00Z","v":86151,"vw":16.268912},{"c":16.67,"h":16.94,"l":15.795,"n":3237,"o":16.15,"t":"2025-06-27T04:00:00Z","v":333986,"vw":16.654858},{"c":16.8,"h":17.18,"l":16.7,"n":2735,"o":16.7,"t":"2025-06-30T04:00:00Z","v":105527,"vw":16.899905},{"c":16.67,"h":17.2199,"l":16.56,"n":2369,"o":16.68,"t":"2025-07-01T04:00:00Z","v":85471,"vw":16.791643},{"c":16.54,"h":16.65,"l":16.01,"n":2576,"o":16.5731,"t":"2025-07-02T04:00:00Z","v":150649,"vw":16.373768},{"c":17.01,"h":17.215,"l":16.55,"n":1131,"o":16.59,"t":"2025-07-03T04:00:00Z","v":45734,"vw":16.967298},{"c":16.47,"h":16.86,"l":16.28,"n":1858,"o":16.85,"t":"2025-07-07T04:00:00Z","v":61227,"vw":16.512617},{"c":16.87,"h":17.12,"l":16.47,"n":1617,"o":16.53,"t":"2025-07-08T04:00:00Z","v":60822,"vw":16.863091},{"c":16.74,"h":16.91,"l":16.41,"n":1328,"o":16.89,"t":"2025-07-09T04:00:00Z","v":35687,"vw":16.698986},{"c":16.275,"h":17.02,"l":16.21,"n":1418,"o":16.64,"t":"2025-07-10T04:00:00Z","v":57681,"vw":16.471589},{"c":15.96,"h":16.1511,"l":15.81,"n":1462,"o":16.08,"t":"2025-07-11T04:00:00Z","v":47793,"vw":15.95818},{"c":15.38,"h":16.355,"l":15.31,"n":2577,"o":16.03,"t":"2025-07-14T04:00:00Z","v":130838,"vw":15.560402},{"c":15.1,"h":15.73,"l":14.8901,"n":2462,"o":15.44,"t":"2025-07-15T04:00:00Z","v":114553,"vw":15.224152},{"c":14.95,"h":15.51,"l":14.86,"n":2446,"o":15.23,"t":"2025-07-16T04:00:00Z","v":113731,"vw":15.035632},{"c":14.95,"h":15.475,"l":14.77,"n":2845,"o":14.94,"t":"2025-07-17T04:00:00Z","v":118286,"vw":14.964416},{"c":14.22,"h":15.04,"l":14.19,"n":2099,"o":15.04,"t":"2025-07-18T04:00:00Z","v":77099,"vw":14.511563},{"c":14.05,"h":14.34,"l":14,"n":2200,"o":14.24,"t":"2025-07-21T04:00:00Z","v":49268,"vw":14.11818},{"c":14.16,"h":14.3899,"l":14.07,"n":1929,"o":14.07,"t":"2025-07-22T04:00:00Z","v":72744,"vw":14.23435},{"c":14.73,"h":14.73,"l":14,"n":1768,"o":14.37,"t":"2025-07-23T04:00:00Z","v":71788,"vw":14.492848},{"c":14.12,"h":14.75,"l":14.06,"n":1967,"o":14.69,"t":"2025-07-24T04:00:00Z","v":84714,"vw":14.246057},{"c":13.89,"h":14.5286,"l":13.85,"n":1236,"o":14.26,"t":"2025-07-25T04:00:00Z","v":42798,"vw":14.026889},{"c":13.935,"h":14.15,"l":13.82,"n":1534,"o":13.89,"t":"2025-07-28T04:00:00Z","v":57938,"vw":13.980402},{"c":13.26,"h":14.43,"l":13.03,"n":3222,"o":14.43,"t":"2025-07-29T04:00:00Z","v":137647,"vw":13.517656},{"c":12.63,"h":13.34,"l":12.315,"n":3599,"o":13.34,"t":"2025-07-30T04:00:00Z","v":164016,"vw":12.754313},{"c":12.5,"h":13.15,"l":12.44,"n":3410,"o":12.56,"t":"2025-07-31T04:00:00Z","v":183225,"vw":12.747171},{"c":12.58,"h":12.835,"l":12.29,"n":4016,"o":12.32,"t":"2025-08-01T04:00:00Z","v":192643,"vw":12.601357},{"c":13.66,"h":13.86,"l":12.69,"n":3377,"o":12.69,"t":"2025-08-04T04:00:00Z","v":153571,"vw":13.570418},{"c":13.81,"h":14.14,"l":13.705,"n":3384,"o":13.75,"t":"2025-08-05T04:00:00Z","v":128905,"vw":13.926515},{"c":14.16,"h":14.23,"l":13.8,"n":2576,"o":13.84,"t":"2025-08-06T04:00:00Z","v":104649,"vw":14.046541},{"c":14.69,"h":14.72,"l":14.315,"n":2836,"o":14.37,"t":"2025-08-07T04:00:00Z","v":121520,"vw":14.5672},{"c":15.1,"h":15.16,"l":14.61,"n":2652,"o":14.69,"t":"2025-08-08T04:00:00Z","v":118646,"vw":14.952726},{"c":15.09,"h":15.44,"l":14.98,"n":2734,"o":15.2,"t":"2025-08-11T04:00:00Z","v":119085,"vw":15.180088},{"c":15.53,"h":15.705,"l":15,"n":2852,"o":15.15,"t":"2025-08-12T04:00:00Z","v":115752,"vw":15.561634},{"c":15.57,"h":16.06,"l":15.44,"n":2502,"o":15.53,"t":"2025-08-13T04:00:00Z","v":129509,"vw":15.651609},{"c":15,"h":15.73,"l":14.73,"n":2386,"o":15.4,"t":"2025-08-14T04:00:00Z","v":124669,"vw":15.193683},{"c":15.31,"h":15.36,"l":14.9,"n":2023,"o":15.08,"t":"2025-08-15T04:00:00Z","v":97960,"vw":15.203579},{"c":15.51,"h":15.54,"l":15.125,"n":2014,"o":15.38,"t":"2025-08-18T04:00:00Z","v":98456,"vw":15.442078},{"c":16.17,"h":16.21,"l":15.36,"n":1949,"o":15.55,"t":"2025-08-19T04:00:00Z","v":124944,"vw":15.888072},{"c":15.72,"h":16.0734,"l":15.57,"n":2295,"o":16.07,"t":"2025-08-20T04:00:00Z","v":117200,"vw":15.794363},{"c":14.51,"h":15.6321,"l":14.45,"n":2559,"o":15.59,"t":"2025-08-21T04:00:00Z","v":75299,"vw":14.741157},{"c":15.37,"h":15.49,"l":14.5251,"n":2415,"o":14.63,"t":"2025-08-22T04:00:00Z","v":83241,"vw":15.316986},{"c":15.26,"h":15.475,"l":15.15,"n":1804,"o":15.23,"t":"2025-08-25T04:00:00Z","v":54090,"vw":15.287599},{"c":15.38,"h":15.5,"l":15.16,"n":1516,"o":15.4,"t":"2025-08-26T04:00:00Z","v":61686,"vw":15.377495},{"c":15.48,"h":15.57,"l":15.11,"n":1528,"o":15.23,"t":"2025-08-27T04:00:00Z","v":57921,"vw":15.441625},{"c":14.65,"h":15.6,"l":14.58,"n":1665,"o":15.6,"t":"2025-08-28T04:00:00Z","v":70005,"vw":14.872067},{"c":14.69,"h":14.9,"l":14.51,"n":2291,"o":14.7,"t":"2025-08-29T04:00:00Z","v":78187,"vw":14.659834},{"c":15.07,"h":15.15,"l":14.55,"n":2133,"o":14.55,"t":"2025-09-02T04:00:00Z","v":105607,"vw":15.004639},{"c":14.73,"h":15.25,"l":14.6999,"n":2853,"o":14.98,"t":"2025-09-03T04:00:00Z","v":105672,"vw":14.872828},{"c":14.96,"h":15.1058,"l":14.75,"n":3002,"o":14.88,"t":"2025-09-04T04:00:00Z","v":117358,"vw":14.914606},{"c":15.38,"h":15.67,"l":14.91,"n":4588,"o":15.01,"t":"2025-09-05T04:00:00Z","v":122924,"vw":15.259034},{"c":15.75,"h":15.77,"l":15.34,"n":2521,"o":15.5,"t":"2025-09-08T04:00:00Z","v":85219,"vw":15.54929},{"c":16.14,"h":16.165,"l":15.5,"n":2276,"o":15.76,"t":"2025-09-09T04:00:00Z","v":91249,"vw":15.95274},{"c":15.89,"h":16.09,"l":15.64,"n":2043,"o":16.07,"t":"2025-09-10T04:00:00Z","v":82433,"vw":15.878126},{"c":16.16,"h":16.2805,"l":15.99,"n":1829,"o":15.99,"t":"2025-09-11T04:00:00Z","v":59717,"vw":16.106656},{"c":16.01,"h":16.2,"l":15.85,"n":1531,"o":16.2,"t":"2025-09-12T04:00:00Z","v":76146,"vw":16.02075},{"c":16.2,"h":16.46,"l":15.905,"n":2150,"o":16.09,"t":"2025-09-15T04:00:00Z","v":99835,"vw":16.243124},{"c":16.06,"h":16.21,"l":15.975,"n":2196,"o":16.14,"t":"2025-09-16T04:00:00Z","v":71894,"vw":16.048594},{"c":15.91,"h":16.34,"l":15.83,"n":2552,"o":16.06,"t":"2025-09-17T04:00:00Z","v":100815,"vw":16.007638},{"c":15.89,"h":16.3,"l":15.72,"n":3753,"o":15.96,"t":"2025-09-18T04:00:00Z","v":209814,"vw":15.921822},{"c":14.8,"h":16.09,"l":14.7,"n":2531,"o":15.95,"t":"2025-09-19T04:00:00Z","v":196339,"vw":15.0665},{"c":15.22,"h":15.355,"l":14.7,"n":2064,"o":14.87,"t":"2025-09-22T04:00:00Z","v":98010,"vw":15.052246},{"c":14.67,"h":15.43,"l":14.33,"n":2070,"o":15.2,"t":"2025-09-23T04:00:00Z","v":93734,"vw":14.677124},{"c":14.55,"h":14.885,"l":14.438,"n":1466,"o":14.71,"t":"2025-09-24T04:00:00Z","v":44266,"vw":14.565797},{"c":13.85,"h":14.45,"l":13.8145,"n":1858,"o":14.41,"t":"2025-09-25T04:00:00Z","v":68585,"vw":13.948457},{"c":13.3,"h":13.81,"l":13.05,"n":1948,"o":13.81,"t":"2025-09-26T04:00:00Z","v":76447,"vw":13.333818},{"c":12.77,"h":13.36,"l":12.74,"n":2213,"o":13.36,"t":"2025-09-29T04:00:00Z","v":83879,"vw":12.873029},{"c":12.78,"h":12.97,"l":12.5886,"n":2212,"o":12.68,"t":"2025-09-30T04:00:00Z","v":149334,"vw":12.804962},{"c":12.5,"h":12.84,"l":12.2601,"n":2113,"o":12.84,"t":"2025-10-01T04:00:00Z","v":81623,"vw":12.444205},{"c":12.46,"h":12.5276,"l":12.22,"n":1864,"o":12.49,"t":"2025-10-02T04:00:00Z","v":69191,"vw":12.407702},{"c":12.21,"h":12.8009,"l":12.1,"n":1618,"o":12.46,"t":"2025-10-03T04:00:00Z","v":62161,"vw":12.348481},{"c":12.07,"h":12.25,"l":11.815,"n":2766,"o":12.25,"t":"2025-10-06T04:00:00Z","v":113347,"vw":12.044738},{"c":12.02,"h":12.25,"l":11.905,"n":2486,"o":12.02,"t":"2025-10-07T04:00:00Z","v":101658,"vw":12.045387},{"c":11.92,"h":12.3,"l":11.9,"n":2005,"o":12.12,"t":"2025-10-08T04:00:00Z","v":93843,"vw":12.042239},{"c":11.72,"h":11.915,"l":11.66,"n":1925,"o":11.9,"t":"2025-10-09T04:00:00Z","v":73543,"vw":11.745974},{"c":11.48,"h":11.8499,"l":11.28,"n":1995,"o":11.72,"t":"2025-10-10T04:00:00Z","v":108487,"vw":11.477412},{"c":11.48,"h":11.81,"l":11.43,"n":1701,"o":11.67,"t":"2025-10-13T04:00:00Z","v":95609,"vw":11.58496},{"c":11.52,"h":11.615,"l":11.0139,"n":2068,"o":11.41,"t":"2025-10-14T04:00:00Z","v":117082,"vw":11.39916},{"c":11.45,"h":11.87,"l":11.3213,"n":1622,"o":11.56,"t":"2025-10-15T04:00:00Z","v":54446,"vw":11.50922},{"c":11.68,"h":11.77,"l":11.2,"n":1852,"o":11.56,"t":"2025-10-16T04:00:00Z","v":102898,"vw":11.574593},{"c":11.61,"h":11.88,"l":11.42,"n":2267,"o":11.62,"t":"2025-10-17T04:00:00Z","v":108828,"vw":11.714681},{"c":11.93,"h":11.99,"l":11.6,"n":2236,"o":11.7,"t":"2025-10-20T04:00:00Z","v":129406,"vw":11.840577},{"c":12.09,"h":12.14,"l":11.8044,"n":1658,"o":11.93,"t":"2025-10-21T04:00:00Z","v":62189,"vw":12.044876},{"c":11.9,"h":12.16,"l":11.76,"n":1618,"o":12.04,"t":"2025-10-22T04:00:00Z","v":64623,"vw":11.908997},{"c":11.66,"h":11.97,"l":11.55,"n":1575,"o":11.9,"t":"2025-10-23T04:00:00Z","v":61003,"vw":11.677374},{"c":11.66,"h":12.02,"l":11.5064,"n":1983,"o":11.81,"t":"2025-10-24T04:00:00Z","v":61134,"vw":11.631316},{"c":11.42,"h":11.77,"l":11.32,"n":2555,"o":11.77,"t":"2025-10-27T04:00:00Z","v":86331,"vw":11.468965},{"c":13.25,"h":14,"l":11.4266,"n":5616,"o":11.43,"t":"2025-10-28T04:00:00Z","v":273232,"vw":12.953887},{"c":13.45,"h":13.9,"l":13.2,"n":3234,"o":13.3,"t":"2025-10-29T04:00:00Z","v":141133,"vw":13.537421},{"c":13.1,"h":13.285,"l":12.7801,"n":2583,"o":13.28,"t":"2025-10-30T04:00:00Z","v":115623,"vw":13.101498},{"c":13.36,"h":13.38,"l":12.62,"n":1832,"o":13.06,"t":"2025-10-31T04:00:00Z","v":107609,"vw":13.203507},{"c":13.25,"h":13.47,"l":13.16,"n":1385,"o":13.38,"t":"2025-11-03T05:00:00Z","v":49662,"vw":13.293767},{"c":13.78,"h":14.18,"l":13.14,"n":2565,"o":13.17,"t":"2025-11-04T05:00:00Z","v":172659,"vw":13.751589},{"c":14.07,"h":14.105,"l":13.3936,"n":2072,"o":13.91,"t":"2025-11-05T05:00:00Z","v":96292,"vw":13.960366},{"c":14.34,"h":14.36,"l":13.73,"n":2209,"o":14.06,"t":"2025-11-06T05:00:00Z","v":76437,"vw":14.07173},{"c":14.7,"h":14.78,"l":14.135,"n":2508,"o":14.34,"t":"2025-11-07T05:00:00Z","v":107328,"vw":14.500872},{"c":14.48,"h":14.89,"l":14.37,"n":2173,"o":14.89,"t":"2025-11-10T05:00:00Z","v":93152,"vw":14.522488},{"c":14.93,"h":15.04,"l":13.86,"n":2246,"o":14.5,"t":"2025-11-11T05:00:00Z","v":131275,"vw":14.745653},{"c":15.43,"h":15.43,"l":14.9601,"n":2749,"o":15,"t":"2025-11-12T05:00:00Z","v":118779,"vw":15.149925},{"c":15.54,"h":15.72,"l":14.8801,"n":2115,"o":15.42,"t":"2025-11-13T05:00:00Z","v":81373,"vw":15.504056},{"c":15.23,"h":15.75,"l":14.75,"n":2069,"o":15.45,"t":"2025-11-14T05:00:00Z","v":96866,"vw":15.227737},{"c":16.02,"h":16.17,"l":14.9,"n":2526,"o":15.21,"t":"2025-11-17T05:00:00Z","v":108094,"vw":15.795515},{"c":16.05,"h":16.22,"l":15.84,"n":2006,"o":15.99,"t":"2025-11-18T05:00:00Z","v":71624,"vw":16.028041},{"c":16.31,"h":16.38,"l":15.915,"n":1554,"o":16.04,"t":"2025-11-19T05:00:00Z","v":58584,"vw":16.157094},{"c":16.61,"h":16.945,"l":15.9,"n":2899,"o":16.47,"t":"2025-11-20T05:00:00Z","v":103189,"vw":16.537243},{"c":17.66,"h":17.895,"l":16.36,"n":3939,"o":16.52,"t":"2025-11-21T05:00:00Z","v":146596,"vw":17.497805},{"c":17.32,"h":17.98,"l":17.005,"n":3033,"o":17.63,"t":"2025-11-24T05:00:00Z","v":133601,"vw":17.357352},{"c":18.02,"h":18.27,"l":17.38,"n":2100,"o":17.45,"t":"2025-11-25T05:00:00Z","v":83107,"vw":18.005156},{"c":17.27,"h":17.965,"l":17.17,"n":2061,"o":17.89,"t":"2025-11-26T05:00:00Z","v":64639,"vw":17.398199},{"c":16.99,"h":17.25,"l":16.76,"n":1286,"o":17.25,"t":"2025-11-28T05:00:00Z","v":54020,"vw":16.918692},{"c":16.79,"h":17.055,"l":16.5,"n":1949,"o":16.99,"t":"2025-12-01T05:00:00Z","v":86859,"vw":16.777066},{"c":16.2,"h":16.79,"l":16.15,"n":2062,"o":16.79,"t":"2025-12-02T05:00:00Z","v":80534,"vw":16.297332},{"c":16.17,"h":16.425,"l":16.06,"n":1780,"o":16.3,"t":"2025-12-03T05:00:00Z","v":67061,"vw":16.21021},{"c":16.32,"h":16.53,"l":16.03,"n":1555,"o":16.16,"t":"2025-12-04T05:00:00Z","v":49410,"vw":16.253725},{"c":15.87,"h":16.402,"l":15.69,"n":2005,"o":16.24,"t":"2025-12-05T05:00:00Z","v":97213,"vw":15.972399},{"c":15.85,"h":16.19,"l":15.3701,"n":2003,"o":15.88,"t":"2025-12-08T05:00:00Z","v":70628,"vw":15.816167},{"c":16.04,"h":16.105,"l":15.58,"n":1870,"o":15.7,"t":"2025-12-09T05:00:00Z","v":52207,"vw":16.012926},{"c":16.925,"h":17.0816,"l":15.6754,"n":2085,"o":16.04,"t":"2025-12-10T05:00:00Z","v":172830,"vw":16.77132},{"c":17.42,"h":17.74,"l":17.04,"n":1973,"o":17.04,"t":"2025-12-11T05:00:00Z","v":77171,"vw":17.488985},{"c":17.64,"h":17.87,"l":16.65,"n":2248,"o":17.43,"t":"2025-12-12T05:00:00Z","v":89789,"vw":17.642779},{"c":18,"h":18.014,"l":17.2501,"n":2470,"o":17.73,"t":"2025-12-15T05:00:00Z","v":69368,"vw":17.795852},{"c":18.43,"h":18.48,"l":17.875,"n":2769,"o":17.97,"t":"2025-12-16T05:00:00Z","v":104548,"vw":18.195998},{"c":18.64,"h":18.7543,"l":18.07,"n":2448,"o":18.35,"t":"2025-12-17T05:00:00Z","v":94028,"vw":18.526694},{"c":19.3,"h":19.385,"l":18.62,"n":2899,"o":18.79,"t":"2025-12-18T05:00:00Z","v":104111,"vw":19.194911},{"c":18.7,"h":19.17,"l":18.5,"n":2364,"o":19.17,"t":"2025-12-19T05:00:00Z","v":282360,"vw":18.717721},{"c":18.88,"h":19.1999,"l":18.5301,"n":2028,"o":18.58,"t":"2025-12-22T05:00:00Z","v":69171,"vw":18.898682},{"c":19.01,"h":19.2,"l":18.6302,"n":2193,"o":18.77,"t":"2025-12-23T05:00:00Z","v":86131,"vw":18.895435},{"c":18.81,"h":19.155,"l":18.6801,"n":1451,"o":18.92,"t":"2025-12-24T05:00:00Z","v":29669,"vw":18.888888},{"c":18.66,"h":18.81,"l":18.395,"n":1411,"o":18.69,"t":"2025-12-26T05:00:00Z","v":61320,"vw":18.633438},{"c":18.97,"h":19.05,"l":18.33,"n":1992,"o":18.68,"t":"2025-12-29T05:00:00Z","v":114452,"vw":18.663986},{"c":18.65,"h":19.38,"l":18.595,"n":1657,"o":18.97,"t":"2025-12-30T05:00:00Z","v":49008,"vw":18.867287},{"c":18.77,"h":18.8,"l":18.345,"n":1120,"o":18.62,"t":"2025-12-31T05:00:00Z","v":44612,"vw":18.629292},{"c":18.03,"h":18.9452,"l":17.845,"n":1520,"o":18.75,"t":"2026-01-02T05:00:00Z","v":67666,"vw":18.216433},{"c":18.8,"h":19.18,"l":18.01,"n":1849,"o":18.03,"t":"2026-01-05T05:00:00Z","v":70341,"vw":18.684314},{"c":19.3,"h":19.4,"l":18.62,"n":1781,"o":18.65,"t":"2026-01-06T05:00:00Z","v":93546,"vw":19.080604},{"c":18.9,"h":19.41,"l":18.43,"n":1727,"o":19.41,"t":"2026-01-07T05:00:00Z","v":52442,"vw":18.848781},{"c":19.49,"h":19.81,"l":18.76,"n":1548,"o":18.76,"t":"2026-01-08T05:00:00Z","v":73206,"vw":19.46012},{"c":19.72,"h":19.855,"l":19.335,"n":1686,"o":19.54,"t":"2026-01-09T05:00:00Z","v":48169,"vw":19.660818},{"c":20.43,"h":20.45,"l":19.44,"n":1160,"o":19.74,"t":"2026-01-12T05:00:00Z","v":53037,"vw":20.005253},{"c":20.88,"h":21,"l":20.24,"n":1372,"o":20.51,"t":"2026-01-13T05:00:00Z","v":55140,"vw":20.772901},{"c":20.84,"h":21.01,"l":20.485,"n":1868,"o":20.755,"t":"2026-01-14T05:00:00Z","v":79539,"vw":20.737424},{"c":21.3,"h":21.675,"l":20.575,"n":2949,"o":20.88,"t":"2026-01-15T05:00:00Z","v":96202,"vw":21.375444},{"c":22.22,"h":22.29,"l":21.23,"n":1634,"o":21.23,"t":"2026-01-16T05:00:00Z","v":78174,"vw":21.891892},{"c":21.89,"h":22.79,"l":21.85,"n":3129,"o":21.94,"t":"2026-01-20T05:00:00Z","v":112573,"vw":22.236736},{"c":22.48,"h":22.76,"l":21.53,"n":2244,"o":21.98,"t":"2026-01-21T05:00:00Z","v":80839,"vw":22.287221},{"c":22.01,"h":22.54,"l":21.28,"n":2270,"o":22.39,"t":"2026-01-22T05:00:00Z","v":70863,"vw":21.873234},{"c":21.07,"h":21.955,"l":20.74,"n":1243,"o":21.87,"t":"2026-01-23T05:00:00Z","v":38032,"vw":21.159471},{"c":20.805,"h":21.4961,"l":20.63,"n":1450,"o":21.18,"t":"2026-01-26T05:00:00Z","v":45923,"vw":20.846615},{"c":20.35,"h":21,"l":20,"n":1772,"o":20.9,"t":"2026-01-27T05:00:00Z","v":57140,"vw":20.520544},{"c":19.81,"h":20.62,"l":19.53,"n":1653,"o":20.17,"t":"2026-01-28T05:00:00Z","v":76884,"vw":19.906375},{"c":20.05,"h":20.225,"l":19.54,"n":1615,"o":20.01,"t":"2026-01-29T05:00:00Z","v":70954,"vw":19.923753},{"c":20.34,"h":20.42,"l":19.7367,"n":1421,"o":19.94,"t":"2026-01-30T05:00:00Z","v":63313,"vw":20.150016},{"c":21.9,"h":22,"l":19.9664,"n":2600,"o":20.51,"t":"2026-02-02T05:00:00Z","v":87640,"vw":21.657775},{"c":17.62,"h":21.45,"l":16.66,"n":4234,"o":21.45,"t":"2026-02-03T05:00:00Z","v":196394,"vw":18.002543},{"c":15.27,"h":17.87,"l":14.9348,"n":4364,"o":17.51,"t":"2026-02-04T05:00:00Z","v":166574,"vw":15.895518},{"c":15.93,"h":16.07,"l":15.01,"n":4241,"o":15.24,"t":"2026-02-05T05:00:00Z","v":192592,"vw":15.773669},{"c":15.94,"h":16.45,"l":15.5946,"n":4417,"o":16.14,"t":"2026-02-06T05:00:00Z","v":307850,"vw":16.077378},{"c":15.37,"h":15.97,"l":15.265,"n":3695,"o":15.97,"t":"2026-02-09T05:00:00Z","v":206949,"vw":15.592616},{"c":14.56,"h":15.465,"l":13.92,"n":4239,"o":15.45,"t":"2026-02-10T05:00:00Z","v":218537,"vw":14.548331},{"c":13.75,"h":14.955,"l":13.12,"n":4046,"o":14.51,"t":"2026-02-11T05:00:00Z","v":200940,"vw":13.825929},{"c":12.83,"h":13.855,"l":12.6489,"n":3149,"o":13.85,"t":"2026-02-12T05:00:00Z","v":113287,"vw":12.91875},{"c":12.08,"h":13.12,"l":12.045,"n":2481,"o":12.8,"t":"2026-02-13T05:00:00Z","v":93411,"vw":12.397561},{"c":12.03,"h":12.54,"l":11.735,"n":2563,"o":12.08,"t":"2026-02-17T05:00:00Z","v":134323,"vw":12.035154},{"c":12.33,"h":12.52,"l":11.87,"n":1865,"o":12.06,"t":"2026-02-18T05:00:00Z","v":77779,"vw":12.327481},{"c":12.45,"h":12.66,"l":11.99,"n":1552,"o":12.32,"t":"2026-02-19T05:00:00Z","v":85192,"vw":12.366944},{"c":13.67,"h":14.04,"l":13.14,"n":2707,"o":13.36,"t":"2026-02-20T05:00:00Z","v":135564,"vw":13.608888},{"c":12.5,"h":14.0499,"l":12.49,"n":2092,"o":13.51,"t":"2026-02-23T05:00:00Z","v":98717,"vw":12.911038},{"c":12.49,"h":12.71,"l":12.16,"n":1685,"o":12.45,"t":"2026-02-24T05:00:00Z","v":69692,"vw":12.503878},{"c":12.93,"h":13.0517,"l":12.35,"n":2075,"o":12.55,"t":"2026-02-25T05:00:00Z","v":97928,"vw":12.8207},{"c":13.44,"h":13.57,"l":12.95,"n":2185,"o":12.98,"t":"2026-02-26T05:00:00Z","v":77795,"vw":13.295049},{"c":13.41,"h":13.79,"l":13.185,"n":1662,"o":13.24,"t":"2026-02-27T05:00:00Z","v":58504,"vw":13.461013},{"c":13.85,"h":14.455,"l":13.22,"n":4511,"o":13.22,"t":"2026-03-02T05:00:00Z","v":225066,"vw":14.059768},{"c":13.39,"h":13.88,"l":13.27,"n":2444,"o":13.88,"t":"2026-03-03T05:00:00Z","v":120697,"vw":13.472524},{"c":13.12,"h":13.81,"l":13.12,"n":1941,"o":13.47,"t":"2026-03-04T05:00:00Z","v":68322,"vw":13.255555},{"c":14.04,"h":14.18,"l":12.77,"n":2960,"o":12.9,"t":"2026-03-05T05:00:00Z","v":180300,"vw":13.559994},{"c":14.59,"h":14.83,"l":13.58,"n":2951,"o":13.82,"t":"2026-03-06T05:00:00Z","v":150809,"vw":14.474519},{"c":14.97,"h":15.92,"l":14.605,"n":4394,"o":14.75,"t":"2026-03-09T04:00:00Z","v":264983,"vw":15.302677},{"c":16.27,"h":17.01,"l":15.76,"n":3349,"o":15.76,"t":"2026-03-10T04:00:00Z","v":143181,"vw":16.371939},{"c":16.01,"h":16.44,"l":15.6147,"n":2627,"o":16.04,"t":"2026-03-11T04:00:00Z","v":99378,"vw":16.020985},{"c":16.5,"h":16.96,"l":15.94,"n":2518,"o":15.94,"t":"2026-03-12T04:00:00Z","v":89213,"vw":16.508394},{"c":16.52,"h":16.71,"l":16.255,"n":2327,"o":16.43,"t":"2026-03-13T04:00:00Z","v":87882,"vw":16.484933},{"c":17.4,"h":17.64,"l":16.44,"n":2843,"o":16.5,"t":"2026-03-16T04:00:00Z","v":121148,"vw":17.323644},{"c":17.73,"h":18.31,"l":17.37,"n":3178,"o":17.37,"t":"2026-03-17T04:00:00Z","v":135346,"vw":17.806005},{"c":17.57,"h":18.2,"l":17.2601,"n":2723,"o":17.65,"t":"2026-03-18T04:00:00Z","v":124849,"vw":17.780607},{"c":17.31,"h":17.57,"l":16.6,"n":1864,"o":17.24,"t":"2026-03-19T04:00:00Z","v":86047,"vw":17.186843},{"c":17.32,"h":17.53,"l":16.86,"n":4037,"o":17.41,"t":"2026-03-20T04:00:00Z","v":148149,"vw":17.283705},{"c":17.51,"h":17.84,"l":16.53,"n":2554,"o":17.6,"t":"2026-03-23T04:00:00Z","v":143613,"vw":17.183023},{"c":17.44,"h":17.74,"l":17.0401,"n":2035,"o":17.5,"t":"2026-03-24T04:00:00Z","v":59593,"vw":17.372264},{"c":17.18,"h":17.7,"l":16.75,"n":2026,"o":17.48,"t":"2026-03-25T04:00:00Z","v":66934,"vw":17.101014},{"c":17.52,"h":17.8052,"l":16.91,"n":1580,"o":16.91,"t":"2026-03-26T04:00:00Z","v":51922,"vw":17.536491},{"c":17.13,"h":17.44,"l":16.84,"n":1717,"o":17.35,"t":"2026-03-27T04:00:00Z","v":47427,"vw":17.142426},{"c":17.14,"h":17.225,"l":16.65,"n":1929,"o":17.13,"t":"2026-03-30T04:00:00Z","v":65532,"vw":17.027087},{"c":16.98,"h":17.48,"l":16.64,"n":1532,"o":17.19,"t":"2026-03-31T04:00:00Z","v":66256,"vw":16.977009},{"c":17.34,"h":17.59,"l":16.73,"n":2118,"o":17.23,"t":"2026-04-01T04:00:00Z","v":60227,"vw":17.321086},{"c":17.16,"h":17.57,"l":16.82,"n":1874,"o":17.21,"t":"2026-04-02T04:00:00Z","v":56447,"vw":17.219002},{"c":17.33,"h":17.67,"l":17.2,"n":1613,"o":17.35,"t":"2026-04-06T04:00:00Z","v":94602,"vw":17.367773},{"c":17.04,"h":17.49,"l":16.84,"n":1619,"o":17.25,"t":"2026-04-07T04:00:00Z","v":56067,"vw":17.103755},{"c":17.26,"h":17.965,"l":17.24,"n":2324,"o":17.5,"t":"2026-04-08T04:00:00Z","v":82446,"vw":17.488087},{"c":17.05,"h":17.38,"l":16.24,"n":1766,"o":17.24,"t":"2026-04-09T04:00:00Z","v":55700,"vw":17.08682},{"c":16.48,"h":16.97,"l":16.28,"n":1738,"o":16.97,"t":"2026-04-10T04:00:00Z","v":72708,"vw":16.548929},{"c":16.815,"h":16.96,"l":16.2311,"n":2053,"o":16.51,"t":"2026-04-13T04:00:00Z","v":70571,"vw":16.757733},{"c":17.04,"h":17.27,"l":16.8,"n":1622,"o":16.86,"t":"2026-04-14T04:00:00Z","v":49629,"vw":17.045925},{"c":17.84,"h":17.96,"l":16.99,"n":2116,"o":16.99,"t":"2026-04-15T04:00:00Z","v":63945,"vw":17.662601},{"c":17.62,"h":18.06,"l":17.054,"n":1868,"o":17.41,"t":"2026-04-16T04:00:00Z","v":65868,"vw":17.78784},{"c":18.03,"h":18.4,"l":17.95,"n":1924,"o":17.95,"t":"2026-04-17T04:00:00Z","v":81387,"vw":18.12915},{"c":18.18,"h":18.59,"l":18,"n":2032,"o":18.13,"t":"2026-04-20T04:00:00Z","v":49283,"vw":18.303871},{"c":17.18,"h":18.56,"l":17.1,"n":2426,"o":18.28,"t":"2026-04-21T04:00:00Z","v":61528,"vw":17.569241},{"c":17.5,"h":17.585,"l":17.255,"n":1645,"o":17.34,"t":"2026-04-22T04:00:00Z","v":66494,"vw":17.454121},{"c":17.25,"h":17.46,"l":16.985,"n":1662,"o":17.2032,"t":"2026-04-23T04:00:00Z","v":70438,"vw":17.186136},{"c":17.23,"h":17.285,"l":16.85,"n":1329,"o":17.07,"t":"2026-04-24T04:00:00Z","v":25899,"vw":17.13217},{"c":17.11,"h":17.6,"l":16.97,"n":1992,"o":17.12,"t":"2026-04-27T04:00:00Z","v":112568,"vw":17.3102},{"c":16.84,"h":17.39,"l":16.66,"n":2378,"o":17.17,"t":"2026-04-28T04:00:00Z","v":63515,"vw":16.884817},{"c":16.54,"h":16.65,"l":14.71,"n":3731,"o":16.19,"t":"2026-04-29T04:00:00Z","v":122277,"vw":15.860972},{"c":16.46,"h":16.88,"l":15.56,"n":3138,"o":16.14,"t":"2026-04-30T04:00:00Z","v":173728,"vw":16.460329},{"c":17.41,"h":17.63,"l":16.26,"n":3167,"o":16.36,"t":"2026-05-01T04:00:00Z","v":164407,"vw":17.179098},{"c":18.22,"h":18.42,"l":17,"n":2378,"o":17.22,"t":"2026-05-04T04:00:00Z","v":179241,"vw":17.656967},{"c":18.74,"h":19.31,"l":18.21,"n":3504,"o":18.21,"t":"2026-05-05T04:00:00Z","v":133008,"vw":18.827967},{"c":17.86,"h":18.85,"l":17.86,"n":2580,"o":18.85,"t":"2026-05-06T04:00:00Z","v":75258,"vw":18.21243},{"c":18.73,"h":18.79,"l":17.61,"n":3222,"o":17.79,"t":"2026-05-07T04:00:00Z","v":207080,"vw":18.056711},{"c":18.75,"h":19.22,"l":18.285,"n":2817,"o":18.76,"t":"2026-05-08T04:00:00Z","v":128768,"vw":18.907221},{"c":18.71,"h":18.93,"l":18.25,"n":2012,"o":18.73,"t":"2026-05-11T04:00:00Z","v":85362,"vw":18.611753},{"c":19.19,"h":19.46,"l":18.4845,"n":2590,"o":18.74,"t":"2026-05-12T04:00:00Z","v":102445,"vw":19.046331},{"c":18.67,"h":19.22,"l":18.3,"n":2466,"o":19.12,"t":"2026-05-13T04:00:00Z","v":78461,"vw":18.717517},{"c":18.93,"h":19.43,"l":18.78,"n":1848,"o":18.78,"t":"2026-05-14T04:00:00Z","v":88663,"vw":18.980821},{"c":18.62,"h":19.06,"l":18.34,"n":2511,"o":18.87,"t":"2026-05-15T04:00:00Z","v":120118,"vw":18.672791},{"c":18.74,"h":19.18,"l":18.4,"n":2223,"o":18.55,"t":"2026-05-18T04:00:00Z","v":92813,"vw":18.868199},{"c":18.75,"h":19.1799,"l":18.41,"n":2326,"o":18.63,"t":"2026-05-19T04:00:00Z","v":99663,"vw":18.758011},{"c":19.26,"h":19.31,"l":18.22,"n":2960,"o":18.71,"t":"2026-05-20T04:00:00Z","v":135766,"vw":18.961078},{"c":19.04,"h":19.68,"l":18.96,"n":2072,"o":19.11,"t":"2026-05-21T04:00:00Z","v":75455,"vw":19.111336},{"c":19.08,"h":19.21,"l":18.775,"n":4399,"o":19.14,"t":"2026-05-22T04:00:00Z","v":115766,"vw":18.993664},{"c":19.04,"h":19.47,"l":18.82,"n":3380,"o":19.2,"t":"2026-05-26T04:00:00Z","v":90682,"vw":18.987237},{"c":19.13,"h":19.5,"l":18.925,"n":3216,"o":19.11,"t":"2026-05-27T04:00:00Z","v":88739,"vw":19.099119},{"c":19.66,"h":19.88,"l":18.77,"n":4255,"o":19.13,"t":"2026-05-28T04:00:00Z","v":140344,"vw":19.427776},{"c":19.53,"h":20.21,"l":19.35,"n":2401,"o":19.51,"t":"2026-05-29T04:00:00Z","v":87447,"vw":19.847855},{"c":20.25,"h":20.395,"l":18.9199,"n":2904,"o":19.55,"t":"2026-06-01T04:00:00Z","v":190201,"vw":19.650706},{"c":19.59,"h":20.51,"l":19.34,"n":3022,"o":20.07,"t":"2026-06-02T04:00:00Z","v":110282,"vw":19.712773},{"c":19.04,"h":19.785,"l":18.83,"n":4017,"o":19.58,"t":"2026-06-03T04:00:00Z","v":167506,"vw":19.014675},{"c":19.75,"h":19.99,"l":19.34,"n":3622,"o":19.34,"t":"2026-06-04T04:00:00Z","v":134793,"vw":19.673901},{"c":19.14,"h":20.09,"l":19.045,"n":4753,"o":19.87,"t":"2026-06-05T04:00:00Z","v":152462,"vw":19.418453},{"c":19.33,"h":19.9,"l":18.985,"n":3600,"o":19.24,"t":"2026-06-08T04:00:00Z","v":118662,"vw":19.277414},{"c":19.75,"h":20.09,"l":19.36,"n":3879,"o":19.57,"t":"2026-06-09T04:00:00Z","v":164459,"vw":19.76905},{"c":21.28,"h":21.48,"l":19.77,"n":6851,"o":19.81,"t":"2026-06-10T04:00:00Z","v":759792,"vw":20.498849},{"c":18.79,"h":21.34,"l":18.26,"n":4920,"o":21.34,"t":"2026-06-11T04:00:00Z","v":261887,"vw":19.254443},{"c":18.79,"h":19.53,"l":18.49,"n":2636,"o":18.79,"t":"2026-06-12T04:00:00Z","v":87285,"vw":19.016056},{"c":18.31,"h":19,"l":18.12,"n":3181,"o":18.91,"t":"2026-06-15T04:00:00Z","v":109679,"vw":18.402807},{"c":18.47,"h":18.59,"l":17.62,"n":2083,"o":18.31,"t":"2026-06-16T04:00:00Z","v":84437,"vw":18.228824},{"c":17.75,"h":18.53,"l":17.61,"n":2736,"o":18.31,"t":"2026-06-17T04:00:00Z","v":92864,"vw":18.041652},{"c":18.54,"h":18.62,"l":17.345,"n":6065,"o":17.98,"t":"2026-06-18T04:00:00Z","v":357196,"vw":18.283544},{"c":19.49,"h":19.63,"l":18.365,"n":3872,"o":18.75,"t":"2026-06-22T04:00:00Z","v":153522,"vw":19.282673},{"c":20.04,"h":20.11,"l":18.98,"n":2907,"o":19.4,"t":"2026-06-23T04:00:00Z","v":93208,"vw":19.73351},{"c":20.7,"h":20.83,"l":19.4331,"n":2069,"o":20.1,"t":"2026-06-24T04:00:00Z","v":87952,"vw":20.522722},{"c":20.54,"h":20.98,"l":20.21,"n":2209,"o":20.7,"t":"2026-06-25T04:00:00Z","v":72911,"vw":20.554957},{"c":20.81,"h":21.01,"l":20.285,"n":2276,"o":20.37,"t":"2026-06-26T04:00:00Z","v":235478,"vw":20.788038},{"c":21.64,"h":21.69,"l":20.22,"n":2487,"o":20.83,"t":"2026-06-29T04:00:00Z","v":78832,"vw":21.224057},{"c":21.57,"h":22.07,"l":20.51,"n":2948,"o":21.64,"t":"2026-06-30T04:00:00Z","v":116780,"vw":21.611803},{"c":22.34,"h":22.65,"l":21.6,"n":3367,"o":21.6,"t":"2026-07-01T04:00:00Z","v":136829,"vw":22.269122},{"c":22.4,"h":22.52,"l":22,"n":2285,"o":22.28,"t":"2026-07-02T04:00:00Z","v":67526,"vw":22.336233},{"c":22.5,"h":22.7,"l":21.8201,"n":2571,"o":22.4,"t":"2026-07-06T04:00:00Z","v":104208,"vw":22.487099},{"c":22.77,"h":23,"l":22.245,"n":3154,"o":22.79,"t":"2026-07-07T04:00:00Z","v":113335,"vw":22.75852},{"c":21.87,"h":22.77,"l":21.83,"n":1922,"o":22.77,"t":"2026-07-08T04:00:00Z","v":73257,"vw":22.090814},{"c":21.71,"h":22.01,"l":21.52,"n":2013,"o":21.74,"t":"2026-07-09T04:00:00Z","v":59639,"vw":21.785592},{"c":21.65,"h":22.205,"l":21.2001,"n":1875,"o":21.71,"t":"2026-07-10T04:00:00Z","v":87351,"vw":21.590118},{"c":21.83,"h":22.27,"l":21.24,"n":2287,"o":21.65,"t":"2026-07-13T04:00:00Z","v":55672,"vw":21.927763},{"c":21.98,"h":22.51,"l":21.485,"n":3114,"o":21.83,"t":"2026-07-14T04:00:00Z","v":96988,"vw":22.056078},{"c":21.66,"h":22.6,"l":21.47,"n":1973,"o":21.93,"t":"2026-07-15T04:00:00Z","v":57465,"vw":21.790543},{"c":21.94,"h":22.62,"l":21.78,"n":2405,"o":21.78,"t":"2026-07-16T04:00:00Z","v":59863,"vw":22.156243},{"c":21.78,"h":22.28,"l":21.49,"n":2439,"o":21.72,"t":"2026-07-17T04:00:00Z","v":52702,"vw":21.803509},{"c":21.41,"h":22.115,"l":21.36,"n":1797,"o":21.75,"t":"2026-07-20T04:00:00Z","v":62615,"vw":21.522088},{"c":21.48,"h":21.57,"l":20.88,"n":2766,"o":21.3,"t":"2026-07-21T04:00:00Z","v":80780,"vw":21.22588},{"c":21.59,"h":21.64,"l":21.07,"n":2951,"o":21.47,"t":"2026-07-22T04:00:00Z","v":63041,"vw":21.423405},{"c":20.83,"h":21.62,"l":20.4284,"n":1984,"o":21.36,"t":"2026-07-23T04:00:00Z","v":88555,"vw":20.827551},{"c":21.04,"h":21.554,"l":20.92,"n":1974,"o":20.92,"t":"2026-07-24T04:00:00Z","v":45691,"vw":21.117769},{"c":21.27,"h":22.85,"l":21.12,"n":1952,"o":21.26,"t":"2026-07-27T04:00:00Z","v":57639,"vw":21.471583},{"c":22.34,"h":23.25,"l":21.2982,"n":3347,"o":21.53,"t":"2026-07-28T04:00:00Z","v":112462,"vw":22.492785},{"c":18.3,"h":23.68,"l":17.88,"n":5923,"o":22.58,"t":"2026-07-29T04:00:00Z","v":233404,"vw":19.380622},{"c":18.91,"h":19.5397,"l":18.53,"n":4077,"o":18.57,"t":"2026-07-30T04:00:00Z","v":140826,"vw":19.083241},{"c":19.51,"h":20.03,"l":18.81,"n":4750,"o":19.08,"t":"2026-07-31T04:00:00Z","v":167965,"vw":19.551407},{"c":19.5,"h":20.23,"l":19.48,"n":2818,"o":19.49,"t":"2026-08-03T04:00:00Z","v":105776,"vw":19.80925},{"c":19.59,"h":20.07,"l":19.32,"n":4367,"o":19.32,"t":"2026-08-04T04:00:00Z","v":143783,"vw":19.648146},{"c":19.54,"h":19.8401,"l":19.42,"n":2702,"o":19.72,"t":"2026-08-05T04:00:00Z","v":101840,"vw":19.603688},{"c":19.47,"h":19.734,"l":19.12,"n":3076,"o":19.44,"t":"2026-08-06T04:00:00Z","v":110220,"vw":19.406549},{"c":20.34,"h":20.595,"l":19.23,"n":3559,"o":19.45,"t":"2026-08-07T04:00:00Z","v":139277,"vw":20.165633},{"c":20.9,"h":21.1,"l":20.34,"n":3330,"o":20.34,"t":"2026-08-10T04:00:00Z","v":130565,"vw":20.741139},{"c":21.38,"h":21.99,"l":21.07,"n":3369,"o":21.07,"t":"2026-08-11T04:00:00Z","v":121401,"vw":21.551644},{"c":20.61,"h":21.39,"l":19.79,"n":3833,"o":21.16,"t":"2026-08-12T04:00:00Z","v":167996,"vw":20.681636},{"c":21.31,"h":21.43,"l":20.495,"n":3239,"o":20.7,"t":"2026-08-13T04:00:00Z","v":108507,"vw":21.052113},{"c":21.19,"h":21.82,"l":20.84,"n":3518,"o":21.34,"t":"2026-08-14T04:00:00Z","v":142834,"vw":21.190599},{"c":21.77,"h":21.96,"l":21.13,"n":3447,"o":21.18,"t":"2026-08-17T04:00:00Z","v":118264,"vw":21.664606},{"c":22.01,"h":22.99,"l":21.41,"n":3722,"o":21.75,"t":"2026-08-18T04:00:00Z","v":111108,"vw":22.207483},{"c":21.98,"h":22.87,"l":21.705,"n":3252,"o":22.2,"t":"2026-08-19T04:00:00Z","v":103860,"vw":22.024973},{"c":21.84,"h":22.1,"l":21.365,"n":3797,"o":21.69,"t":"2026-08-20T04:00:00Z","v":123549,"vw":21.75542},{"c":22.19,"h":22.5,"l":21.73,"n":3200,"o":21.89,"t":"2026-08-21T04:00:00Z","v":339050,"vw":22.102005},{"c":21.92,"h":22.5204,"l":21.631,"n":2526,"o":22.15,"t":"2026-08-24T04:00:00Z","v":72718,"vw":22.007204},{"c":22.02,"h":22.1799,"l":21.67,"n":1874,"o":21.92,"t":"2026-08-25T04:00:00Z","v":53806,"vw":22.009153},{"c":22,"h":22.125,"l":21.42,"n":2893,"o":21.7,"t":"2026-08-26T04:00:00Z","v":125475,"vw":21.867699},{"c":22.01,"h":22.45,"l":21.35,"n":1829,"o":21.83,"t":"2026-08-27T04:00:00Z","v":67603,"vw":22.0857},{"c":21.85,"h":22.13,"l":21.805,"n":2385,"o":22.05,"t":"2026-08-28T04:00:00Z","v":84335,"vw":21.921301},{"c":20.94,"h":21.69,"l":20.7,"n":2749,"o":21.69,"t":"2026-08-31T04:00:00Z","v":96958,"vw":21.03674},{"c":20.44,"h":21.385,"l":20.43,"n":2731,"o":20.94,"t":"2026-09-01T04:00:00Z","v":71295,"vw":20.665372},{"c":20.01,"h":20.65,"l":19.925,"n":3861,"o":20.47,"t":"2026-09-02T04:00:00Z","v":114059,"vw":20.128873},{"c":21.25,"h":21.58,"l":20.22,"n":3651,"o":20.22,"t":"2026-09-03T04:00:00Z","v":167750,"vw":21.240902},{"c":21.53,"h":21.67,"l":20.8,"n":3109,"o":20.99,"t":"2026-09-04T04:00:00Z","v":141476,"vw":21.360826},{"c":21.19,"h":21.605,"l":20.8,"n":3068,"o":21.4,"t":"2026-09-08T04:00:00Z","v":144683,"vw":21.268177},{"c":20.93,"h":21.26,"l":20.75,"n":3583,"o":21.08,"t":"2026-09-09T04:00:00Z","v":134691,"vw":20.961282},{"c":21.26,"h":21.41,"l":20.84,"n":2809,"o":20.95,"t":"2026-09-10T04:00:00Z","v":108535,"vw":21.14504},{"c":21.12,"h":21.53,"l":20.73,"n":2203,"o":21.53,"t":"2026-09-11T04:00:00Z","v":94221,"vw":21.048544},{"c":22.31,"h":22.34,"l":21,"n":2876,"o":21.21,"t":"2026-09-14T04:00:00Z","v":92590,"vw":22.013539},{"c":21.96,"h":22.33,"l":21.9,"n":3248,"o":22.31,"t":"2026-09-15T04:00:00Z","v":105047,"vw":22.028092},{"c":22.05,"h":22.24,"l":21.88,"n":2521,"o":21.88,"t":"2026-09-16T04:00:00Z","v":71977,"vw":22.066126},{"c":20.87,"h":22.36,"l":20.84,"n":3010,"o":22.36,"t":"2026-09-17T04:00:00Z","v":88060,"vw":21.300877},{"c":20.56,"h":21.17,"l":20.4401,"n":2544,"o":20.87,"t":"2026-09-18T04:00:00Z","v":360247,"vw":20.6242},{"c":21.27,"h":21.89,"l":20.43,"n":3867,"o":20.58,"t":"2026-09-21T04:00:00Z","v":158345,"vw":21.518759},{"c":21.86,"h":21.93,"l":21.32,"n":2916,"o":21.32,"t":"2026-09-22T04:00:00Z","v":131051,"vw":21.743332},{"c":21.57,"h":21.9591,"l":21.3601,"n":3280,"o":21.81,"t":"2026-09-23T04:00:00Z","v":105892,"vw":21.577711},{"c":20.35,"h":21.7688,"l":20.09,"n":2717,"o":21.41,"t":"2026-09-24T04:00:00Z","v":111831,"vw":20.43184},{"c":19.57,"h":20.28,"l":19.55,"n":3233,"o":20.23,"t":"2026-09-25T04:00:00Z","v":138877,"vw":19.679986},{"c":20.06,"h":20.145,"l":19.1801,"n":2019,"o":19.36,"t":"2026-09-28T04:00:00Z","v":83326,"vw":19.898053},{"c":21.05,"h":21.08,"l":19.775,"n":2746,"o":19.915,"t":"2026-09-29T04:00:00Z","v":135916,"vw":20.598949},{"c":21.19,"h":21.56,"l":20.68,"n":2504,"o":21.1,"t":"2026-09-30T04:00:00Z","v":142663,"vw":21.24942},{"c":21.32,"h":21.815,"l":20.98,"n":3464,"o":21.15,"t":"2026-10-01T04:00:00Z","v":176212,"vw":21.355573},{"c":20.35,"h":21.535,"l":20.28,"n":4025,"o":21.41,"t":"2026-10-02T04:00:00Z","v":124165,"vw":20.499184},{"c":20.78,"h":21.15,"l":20.22,"n":3735,"o":20.44,"t":"2026-10-05T04:00:00Z","v":117698,"vw":20.725211},{"c":20.08,"h":20.86,"l":20.06,"n":2313,"o":20.86,"t":"2026-10-06T04:00:00Z","v":80023,"vw":20.233321},{"c":20.19,"h":20.46,"l":19.85,"n":2552,"o":19.97,"t":"2026-10-07T04:00:00Z","v":68581,"vw":20.229338},{"c":20.42,"h":20.52,"l":20.11,"n":2059,"o":20.185,"t":"2026-10-08T04:00:00Z","v":99252,"vw":20.408826},{"c":20.33,"h":20.635,"l":20.01,"n":2083,"o":20.46,"t":"2026-10-09T04:00:00Z","v":52572,"vw":20.33245},{"c":20.41,"h":20.585,"l":20.11,"n":1748,"o":20.43,"t":"2026-10-12T04:00:00Z","v":48676,"vw":20.433767},{"c":20.17,"h":20.75,"l":20.0788,"n":2554,"o":20.57,"t":"2026-10-13T04:00:00Z","v":58933,"vw":20.20117},{"c":20.43,"h":20.49,"l":19.965,"n":2114,"o":20.03,"t":"2026-10-14T04:00:00Z","v":78780,"vw":20.391484},{"c":21.11,"h":21.5,"l":20.61,"n":2477,"o":20.61,"t":"2026-10-15T04:00:00Z","v":98479,"vw":21.130922},{"c":20.15,"h":21.23,"l":19.98,"n":2324,"o":21.14,"t":"2026-10-16T04:00:00Z","v":70883,"vw":20.249954},{"c":20.47,"h":20.965,"l":19.98,"n":2292,"o":20.18,"t":"2026-10-19T04:00:00Z","v":68424,"vw":20.450414},{"c":20.69,"h":21.07,"l":20.425,"n":2714,"o":20.47,"t":"2026-10-20T04:00:00Z","v":74702,"vw":20.693082},{"c":20.31,"h":20.73,"l":20.18,"n":2113,"o":20.69,"t":"2026-10-21T04:00:00Z","v":48317,"vw":20.351348},{"c":21.38,"h":21.43,"l":20.32,"n":2313,"o":20.32,"t":"2026-10-22T04:00:00Z","v":70076,"vw":21.145103}],"volatilityBars":[{"c":20.43,"h":20.695,"l":20.43,"n":141,"o":20.58,"t":"2026-09-21T13:30:00Z","v":3180,"vw":20.581605},{"c":20.655,"h":20.655,"l":20.655,"n":10,"o":20.655,"t":"2026-09-21T13:45:00Z","v":400,"vw":20.655},{"c":20.98,"h":20.98,"l":20.585,"n":77,"o":20.585,"t":"2026-09-21T14:15:00Z","v":2951,"vw":20.704015},{"c":21.185,"h":21.185,"l":21.11,"n":11,"o":21.11,"t":"2026-09-21T14:30:00Z","v":300,"vw":21.150909},{"c":21.49,"h":21.5,"l":21.26,"n":66,"o":21.27,"t":"2026-09-21T14:45:00Z","v":3119,"vw":21.391589},{"c":21.51,"h":21.51,"l":21.51,"n":11,"o":21.51,"t":"2026-09-21T15:00:00Z","v":231,"vw":21.51},{"c":21.42,"h":21.54,"l":21.42,"n":173,"o":21.47,"t":"2026-09-21T15:15:00Z","v":9348,"vw":21.470624},{"c":21.455,"h":21.48,"l":21.455,"n":24,"o":21.46,"t":"2026-09-21T15:30:00Z","v":634,"vw":21.464709},{"c":21.58,"h":21.585,"l":21.52,"n":35,"o":21.52,"t":"2026-09-21T15:45:00Z","v":990,"vw":21.55875},{"c":21.67,"h":21.67,"l":21.52,"n":157,"o":21.59,"t":"2026-09-21T16:00:00Z","v":6691,"vw":21.59119},{"c":21.61,"h":21.67,"l":21.61,"n":20,"o":21.67,"t":"2026-09-21T16:15:00Z","v":948,"vw":21.6625},{"c":21.63,"h":21.63,"l":21.63,"n":10,"o":21.63,"t":"2026-09-21T16:30:00Z","v":222,"vw":21.63},{"c":21.69,"h":21.69,"l":21.625,"n":65,"o":21.625,"t":"2026-09-21T16:45:00Z","v":1257,"vw":21.649151},{"c":21.72,"h":21.74,"l":21.68,"n":122,"o":21.68,"t":"2026-09-21T17:15:00Z","v":5171,"vw":21.722972},{"c":21.65,"h":21.715,"l":21.65,"n":68,"o":21.715,"t":"2026-09-21T17:30:00Z","v":6378,"vw":21.675264},{"c":21.75,"h":21.75,"l":21.68,"n":59,"o":21.68,"t":"2026-09-21T17:45:00Z","v":2996,"vw":21.722892},{"c":21.85,"h":21.85,"l":21.76,"n":63,"o":21.76,"t":"2026-09-21T18:00:00Z","v":2218,"vw":21.817422},{"c":21.79,"h":21.89,"l":21.79,"n":51,"o":21.88,"t":"2026-09-21T18:15:00Z","v":3689,"vw":21.874416},{"c":21.585,"h":21.885,"l":21.5,"n":160,"o":21.82,"t":"2026-09-21T18:30:00Z","v":10780,"vw":21.696288},{"c":21.74,"h":21.74,"l":21.475,"n":319,"o":21.58,"t":"2026-09-21T18:45:00Z","v":20095,"vw":21.549956},{"c":21.64,"h":21.68,"l":21.6,"n":104,"o":21.67,"t":"2026-09-21T19:00:00Z","v":5794,"vw":21.647525},{"c":21.58,"h":21.7,"l":21.54,"n":295,"o":21.64,"t":"2026-09-21T19:15:00Z","v":15412,"vw":21.636984},{"c":21.345,"h":21.6,"l":21.345,"n":309,"o":21.53,"t":"2026-09-21T19:30:00Z","v":20259,"vw":21.531624},{"c":21.28,"h":21.355,"l":21.17,"n":433,"o":21.3,"t":"2026-09-21T19:45:00Z","v":11430,"vw":21.286273},{"c":21.27,"h":21.27,"l":21.27,"n":12,"o":21.27,"t":"2026-09-21T20:00:00Z","v":14014,"vw":21.27},{"c":21.485,"h":21.52,"l":21.32,"n":26,"o":21.32,"t":"2026-09-22T13:30:00Z","v":1650,"vw":21.403891},{"c":21.675,"h":21.675,"l":21.64,"n":37,"o":21.67,"t":"2026-09-22T14:00:00Z","v":1507,"vw":21.666038},{"c":21.5001,"h":21.64,"l":21.5001,"n":36,"o":21.635,"t":"2026-09-22T14:15:00Z","v":811,"vw":21.59232},{"c":21.71,"h":21.74,"l":21.68,"n":24,"o":21.68,"t":"2026-09-22T14:30:00Z","v":1099,"vw":21.71625},{"c":21.57,"h":21.7,"l":21.57,"n":56,"o":21.62,"t":"2026-09-22T14:45:00Z","v":1890,"vw":21.612222},{"c":21.775,"h":21.78,"l":21.57,"n":79,"o":21.57,"t":"2026-09-22T15:15:00Z","v":3863,"vw":21.706855},{"c":21.8,"h":21.805,"l":21.65,"n":135,"o":21.73,"t":"2026-09-22T15:30:00Z","v":9338,"vw":21.71356},{"c":21.77,"h":21.85,"l":21.77,"n":39,"o":21.83,"t":"2026-09-22T15:45:00Z","v":1991,"vw":21.82873},{"c":21.785,"h":21.85,"l":21.765,"n":127,"o":21.84,"t":"2026-09-22T16:00:00Z","v":4902,"vw":21.809137},{"c":21.87,"h":21.89,"l":21.7424,"n":62,"o":21.7424,"t":"2026-09-22T16:15:00Z","v":3529,"vw":21.828914},{"c":21.57,"h":21.885,"l":21.57,"n":132,"o":21.885,"t":"2026-09-22T16:30:00Z","v":7005,"vw":21.737355},{"c":21.57,"h":21.63,"l":21.57,"n":45,"o":21.6,"t":"2026-09-22T17:00:00Z","v":2317,"vw":21.580211},{"c":21.69,"h":21.7299,"l":21.67,"n":141,"o":21.69,"t":"2026-09-22T17:15:00Z","v":8585,"vw":21.690218},{"c":21.62,"h":21.71,"l":21.62,"n":259,"o":21.69,"t":"2026-09-22T17:30:00Z","v":17165,"vw":21.666263},{"c":21.7,"h":21.7,"l":21.58,"n":38,"o":21.655,"t":"2026-09-22T17:45:00Z","v":9633,"vw":21.596371},{"c":21.77,"h":21.77,"l":21.72,"n":62,"o":21.72,"t":"2026-09-22T18:00:00Z","v":2083,"vw":21.730575},{"c":21.8,"h":21.85,"l":21.8,"n":74,"o":21.85,"t":"2026-09-22T18:30:00Z","v":4129,"vw":21.834436},{"c":21.8,"h":21.87,"l":21.755,"n":98,"o":21.81,"t":"2026-09-22T18:45:00Z","v":4342,"vw":21.811364},{"c":21.81,"h":21.81,"l":21.77,"n":22,"o":21.77,"t":"2026-09-22T19:00:00Z","v":1201,"vw":21.790991},{"c":21.885,"h":21.885,"l":21.845,"n":38,"o":21.845,"t":"2026-09-22T19:15:00Z","v":2103,"vw":21.855385},{"c":21.845,"h":21.93,"l":21.845,"n":136,"o":21.895,"t":"2026-09-22T19:30:00Z","v":7340,"vw":21.881086},{"c":21.92,"h":21.92,"l":21.8,"n":349,"o":21.87,"t":"2026-09-22T19:45:00Z","v":11885,"vw":21.866686},{"c":21.86,"h":21.86,"l":21.86,"n":8,"o":21.86,"t":"2026-09-22T20:00:00Z","v":13073,"vw":21.86},{"c":21.95,"h":21.9591,"l":21.81,"n":26,"o":21.81,"t":"2026-09-23T13:30:00Z","v":1421,"vw":21.879834},{"c":21.765,"h":21.765,"l":21.765,"n":8,"o":21.765,"t":"2026-09-23T13:45:00Z","v":603,"vw":21.765},{"c":21.57,"h":21.94,"l":21.55,"n":139,"o":21.9227,"t":"2026-09-23T14:15:00Z","v":9227,"vw":21.624929},{"c":21.525,"h":21.525,"l":21.525,"n":7,"o":21.525,"t":"2026-09-23T14:30:00Z","v":267,"vw":21.525},{"c":21.495,"h":21.52,"l":21.43,"n":75,"o":21.45,"t":"2026-09-23T14:45:00Z","v":3100,"vw":21.482164},{"c":21.48,"h":21.55,"l":21.3601,"n":82,"o":21.49,"t":"2026-09-23T15:00:00Z","v":4332,"vw":21.506569},{"c":21.3651,"h":21.3651,"l":21.3651,"n":7,"o":21.3651,"t":"2026-09-23T15:30:00Z","v":2010,"vw":21.3651},{"c":21.52,"h":21.58,"l":21.5,"n":167,"o":21.52,"t":"2026-09-23T16:30:00Z","v":10294,"vw":21.554581},{"c":21.47,"h":21.49,"l":21.47,"n":28,"o":21.49,"t":"2026-09-23T17:00:00Z","v":1588,"vw":21.486293},{"c":21.52,"h":21.54,"l":21.51,"n":44,"o":21.51,"t":"2026-09-23T17:15:00Z","v":1059,"vw":21.52},{"c":21.525,"h":21.525,"l":21.525,"n":8,"o":21.525,"t":"2026-09-23T17:30:00Z","v":291,"vw":21.525},{"c":21.63,"h":21.635,"l":21.57,"n":69,"o":21.57,"t":"2026-09-23T17:45:00Z","v":3274,"vw":21.621882},{"c":21.61,"h":21.69,"l":21.61,"n":72,"o":21.65,"t":"2026-09-23T18:00:00Z","v":4895,"vw":21.672117},{"c":21.52,"h":21.62,"l":21.51,"n":69,"o":21.62,"t":"2026-09-23T18:15:00Z","v":2775,"vw":21.537083},{"c":21.59,"h":21.59,"l":21.53,"n":23,"o":21.59,"t":"2026-09-23T18:30:00Z","v":611,"vw":21.578235},{"c":21.65,"h":21.66,"l":21.59,"n":54,"o":21.59,"t":"2026-09-23T18:45:00Z","v":1346,"vw":21.644},{"c":21.695,"h":21.695,"l":21.66,"n":32,"o":21.66,"t":"2026-09-23T19:00:00Z","v":715,"vw":21.673},{"c":21.6,"h":21.69,"l":21.56,"n":75,"o":21.69,"t":"2026-09-23T19:15:00Z","v":5940,"vw":21.663994},{"c":21.455,"h":21.62,"l":21.455,"n":181,"o":21.6,"t":"2026-09-23T19:30:00Z","v":9004,"vw":21.594372},{"c":21.57,"h":21.6,"l":21.46,"n":620,"o":21.5,"t":"2026-09-23T19:45:00Z","v":17769,"vw":21.530013},{"c":21.57,"h":21.57,"l":21.57,"n":7,"o":21.57,"t":"2026-09-23T20:00:00Z","v":14124,"vw":21.57},{"c":21.7688,"h":21.7688,"l":21.35,"n":25,"o":21.41,"t":"2026-09-24T13:30:00Z","v":829,"vw":21.547854},{"c":21.06,"h":21.305,"l":21.02,"n":173,"o":21.07,"t":"2026-09-24T14:00:00Z","v":4991,"vw":21.067794},{"c":20.9909,"h":20.9909,"l":20.88,"n":15,"o":20.88,"t":"2026-09-24T14:15:00Z","v":958,"vw":20.912456},{"c":20.82,"h":20.82,"l":20.82,"n":8,"o":20.82,"t":"2026-09-24T14:30:00Z","v":187,"vw":20.82},{"c":20.74,"h":20.77,"l":20.74,"n":13,"o":20.77,"t":"2026-09-24T14:45:00Z","v":403,"vw":20.756667},{"c":20.72,"h":20.73,"l":20.72,"n":13,"o":20.73,"t":"2026-09-24T15:00:00Z","v":497,"vw":20.7275},{"c":20.54,"h":20.61,"l":20.48,"n":71,"o":20.61,"t":"2026-09-24T15:15:00Z","v":2560,"vw":20.541389},{"c":20.57,"h":20.57,"l":20.51,"n":52,"o":20.52,"t":"2026-09-24T15:30:00Z","v":1708,"vw":20.523846},{"c":20.59,"h":20.66,"l":20.59,"n":69,"o":20.64,"t":"2026-09-24T15:45:00Z","v":2220,"vw":20.630616},{"c":20.31,"h":20.5,"l":20.31,"n":81,"o":20.5,"t":"2026-09-24T16:00:00Z","v":4708,"vw":20.455475},{"c":20.16,"h":20.54,"l":20.09,"n":216,"o":20.39,"t":"2026-09-24T16:15:00Z","v":12466,"vw":20.313122},{"c":20.59,"h":20.59,"l":20.11,"n":171,"o":20.12,"t":"2026-09-24T16:30:00Z","v":8073,"vw":20.32695},{"c":20.79,"h":20.79,"l":20.59,"n":33,"o":20.59,"t":"2026-09-24T16:45:00Z","v":1045,"vw":20.687233},{"c":20.72,"h":20.85,"l":20.72,"n":33,"o":20.82,"t":"2026-09-24T17:00:00Z","v":1535,"vw":20.78625},{"c":20.68,"h":20.68,"l":20.68,"n":9,"o":20.68,"t":"2026-09-24T17:15:00Z","v":238,"vw":20.68},{"c":20.49,"h":20.49,"l":20.49,"n":3,"o":20.49,"t":"2026-09-24T17:30:00Z","v":167,"vw":20.49},{"c":20.5,"h":20.5,"l":20.5,"n":4,"o":20.5,"t":"2026-09-24T18:00:00Z","v":188,"vw":20.5},{"c":20.44,"h":20.6,"l":20.35,"n":94,"o":20.6,"t":"2026-09-24T18:15:00Z","v":3483,"vw":20.434545},{"c":20.4,"h":20.4699,"l":20.35,"n":55,"o":20.38,"t":"2026-09-24T18:30:00Z","v":3477,"vw":20.412869},{"c":20.455,"h":20.455,"l":20.33,"n":175,"o":20.34,"t":"2026-09-24T18:45:00Z","v":7126,"vw":20.398617},{"c":20.4,"h":20.4783,"l":20.38,"n":68,"o":20.455,"t":"2026-09-24T19:00:00Z","v":3313,"vw":20.4262},{"c":20.38,"h":20.38,"l":20.37,"n":56,"o":20.38,"t":"2026-09-24T19:15:00Z","v":2515,"vw":20.378728},{"c":20.36,"h":20.4,"l":20.32,"n":173,"o":20.38,"t":"2026-09-24T19:30:00Z","v":9634,"vw":20.359944},{"c":20.325,"h":20.43,"l":20.28,"n":429,"o":20.36,"t":"2026-09-24T19:45:00Z","v":20639,"vw":20.350699},{"c":20.35,"h":20.35,"l":20.35,"n":14,"o":20.35,"t":"2026-09-24T20:00:00Z","v":9785,"vw":20.35},{"c":20,"h":20.28,"l":20,"n":19,"o":20.23,"t":"2026-09-25T13:30:00Z","v":573,"vw":20.19},{"c":20.04,"h":20.21,"l":19.94,"n":133,"o":19.96,"t":"2026-09-25T13:45:00Z","v":5861,"vw":20.013058},{"c":20.0199,"h":20.04,"l":20.0199,"n":15,"o":20.04,"t":"2026-09-25T14:00:00Z","v":390,"vw":20.029705},{"c":19.82,"h":19.82,"l":19.82,"n":8,"o":19.82,"t":"2026-09-25T14:30:00Z","v":674,"vw":19.82},{"c":19.9,"h":19.9,"l":19.77,"n":48,"o":19.82,"t":"2026-09-25T14:45:00Z","v":3923,"vw":19.821998},{"c":19.91,"h":20.045,"l":19.91,"n":35,"o":19.97,"t":"2026-09-25T15:00:00Z","v":1253,"vw":19.966667},{"c":19.8,"h":19.88,"l":19.735,"n":56,"o":19.75,"t":"2026-09-25T15:15:00Z","v":3298,"vw":19.780823},{"c":19.755,"h":19.755,"l":19.75,"n":6,"o":19.75,"t":"2026-09-25T15:30:00Z","v":379,"vw":19.751923},{"c":19.87,"h":19.96,"l":19.78,"n":57,"o":19.8,"t":"2026-09-25T15:45:00Z","v":2719,"vw":19.885228},{"c":20.025,"h":20.045,"l":19.925,"n":37,"o":19.925,"t":"2026-09-25T16:00:00Z","v":1591,"vw":19.972608},{"c":20.025,"h":20.025,"l":19.965,"n":9,"o":19.965,"t":"2026-09-25T16:15:00Z","v":551,"vw":19.981901},{"c":19.875,"h":19.97,"l":19.875,"n":52,"o":19.96,"t":"2026-09-25T16:30:00Z","v":2052,"vw":19.925058},{"c":19.89,"h":19.89,"l":19.835,"n":37,"o":19.84,"t":"2026-09-25T17:00:00Z","v":1426,"vw":19.871893},{"c":19.885,"h":19.93,"l":19.8312,"n":72,"o":19.8312,"t":"2026-09-25T17:15:00Z","v":2869,"vw":19.877696},{"c":19.77,"h":19.88,"l":19.765,"n":32,"o":19.88,"t":"2026-09-25T17:30:00Z","v":1358,"vw":19.799444},{"c":19.77,"h":19.78,"l":19.755,"n":34,"o":19.78,"t":"2026-09-25T17:45:00Z","v":957,"vw":19.76625},{"c":19.67,"h":19.75,"l":19.59,"n":213,"o":19.75,"t":"2026-09-25T18:00:00Z","v":11332,"vw":19.638766},{"c":19.69,"h":19.72,"l":19.63,"n":63,"o":19.675,"t":"2026-09-25T18:15:00Z","v":2673,"vw":19.685312},{"c":19.7,"h":19.8899,"l":19.66,"n":35,"o":19.67,"t":"2026-09-25T18:30:00Z","v":1256,"vw":19.732961},{"c":19.675,"h":19.745,"l":19.65,"n":118,"o":19.7,"t":"2026-09-25T18:45:00Z","v":6071,"vw":19.710841},{"c":19.695,"h":19.73,"l":19.595,"n":105,"o":19.73,"t":"2026-09-25T19:00:00Z","v":6370,"vw":19.62245},{"c":19.665,"h":19.75,"l":19.65,"n":73,"o":19.66,"t":"2026-09-25T19:15:00Z","v":3522,"vw":19.698844},{"c":19.7,"h":19.765,"l":19.66,"n":148,"o":19.66,"t":"2026-09-25T19:30:00Z","v":5876,"vw":19.719268},{"c":19.57,"h":19.77,"l":19.55,"n":781,"o":19.68,"t":"2026-09-25T19:45:00Z","v":32636,"vw":19.617833},{"c":19.57,"h":19.57,"l":19.57,"n":15,"o":19.57,"t":"2026-09-25T20:00:00Z","v":28706,"vw":19.57},{"c":19.1801,"h":19.43,"l":19.1801,"n":28,"o":19.36,"t":"2026-09-28T13:30:00Z","v":2860,"vw":19.281347},{"c":19.22,"h":19.22,"l":19.22,"n":8,"o":19.22,"t":"2026-09-28T13:45:00Z","v":147,"vw":19.22},{"c":19.45,"h":19.45,"l":19.385,"n":24,"o":19.385,"t":"2026-09-28T14:00:00Z","v":1350,"vw":19.396671},{"c":19.5899,"h":19.5899,"l":19.5899,"n":7,"o":19.5899,"t":"2026-09-28T14:15:00Z","v":295,"vw":19.5899},{"c":19.42,"h":19.4499,"l":19.295,"n":45,"o":19.3868,"t":"2026-09-28T14:30:00Z","v":1906,"vw":19.381963},{"c":19.46,"h":19.46,"l":19.2867,"n":34,"o":19.2867,"t":"2026-09-28T14:45:00Z","v":1087,"vw":19.40534},{"c":19.65,"h":19.65,"l":19.46,"n":60,"o":19.48,"t":"2026-09-28T15:00:00Z","v":2077,"vw":19.507866},{"c":19.58,"h":19.72,"l":19.58,"n":68,"o":19.665,"t":"2026-09-28T15:15:00Z","v":2596,"vw":19.611152},{"c":19.655,"h":19.655,"l":19.61,"n":13,"o":19.61,"t":"2026-09-28T15:30:00Z","v":456,"vw":19.625},{"c":19.65,"h":19.65,"l":19.54,"n":46,"o":19.55,"t":"2026-09-28T15:45:00Z","v":1723,"vw":19.580918},{"c":19.67,"h":19.72,"l":19.67,"n":40,"o":19.7,"t":"2026-09-28T16:00:00Z","v":1317,"vw":19.685714},{"c":19.87,"h":19.965,"l":19.68,"n":57,"o":19.68,"t":"2026-09-28T16:15:00Z","v":2392,"vw":19.809856},{"c":19.63,"h":19.82,"l":19.63,"n":63,"o":19.82,"t":"2026-09-28T16:30:00Z","v":2331,"vw":19.759286},{"c":19.68,"h":19.73,"l":19.68,"n":24,"o":19.69,"t":"2026-09-28T16:45:00Z","v":970,"vw":19.703102},{"c":19.935,"h":19.935,"l":19.775,"n":28,"o":19.775,"t":"2026-09-28T17:00:00Z","v":919,"vw":19.865},{"c":19.67,"h":19.86,"l":19.67,"n":26,"o":19.86,"t":"2026-09-28T17:15:00Z","v":1110,"vw":19.811667},{"c":19.67,"h":19.81,"l":19.67,"n":14,"o":19.81,"t":"2026-09-28T17:30:00Z","v":810,"vw":19.758718},{"c":19.81,"h":19.81,"l":19.81,"n":5,"o":19.81,"t":"2026-09-28T17:45:00Z","v":278,"vw":19.81},{"c":19.81,"h":19.81,"l":19.69,"n":6,"o":19.69,"t":"2026-09-28T18:00:00Z","v":227,"vw":19.75},{"c":19.805,"h":19.81,"l":19.805,"n":4,"o":19.81,"t":"2026-09-28T18:15:00Z","v":202,"vw":19.8075},{"c":20.05,"h":20.05,"l":19.815,"n":119,"o":19.815,"t":"2026-09-28T18:30:00Z","v":5350,"vw":19.94767},{"c":20.13,"h":20.145,"l":20.06,"n":74,"o":20.06,"t":"2026-09-28T18:45:00Z","v":2463,"vw":20.108214},{"c":20.06,"h":20.09,"l":20.06,"n":65,"o":20.09,"t":"2026-09-28T19:00:00Z","v":2175,"vw":20.073468},{"c":20.07,"h":20.07,"l":20.02,"n":17,"o":20.07,"t":"2026-09-28T19:15:00Z","v":473,"vw":20.053333},{"c":20.025,"h":20.105,"l":20.025,"n":100,"o":20.045,"t":"2026-09-28T19:30:00Z","v":4098,"vw":20.063638},{"c":20.09,"h":20.11,"l":19.985,"n":345,"o":19.985,"t":"2026-09-28T19:45:00Z","v":12983,"vw":20.052033},{"c":20.06,"h":20.06,"l":20.06,"n":10,"o":20.06,"t":"2026-09-28T20:00:00Z","v":21843,"vw":20.06},{"c":20.09,"h":20.22,"l":19.775,"n":51,"o":19.915,"t":"2026-09-29T13:30:00Z","v":3135,"vw":19.963321},{"c":19.815,"h":19.815,"l":19.815,"n":3,"o":19.815,"t":"2026-09-29T13:45:00Z","v":445,"vw":19.815},{"c":20.1,"h":20.1,"l":19.9,"n":93,"o":19.9,"t":"2026-09-29T14:00:00Z","v":10375,"vw":19.92019},{"c":20,"h":20.055,"l":19.9871,"n":11,"o":19.9871,"t":"2026-09-29T14:15:00Z","v":706,"vw":20.006},{"c":19.97,"h":19.97,"l":19.97,"n":9,"o":19.97,"t":"2026-09-29T14:30:00Z","v":395,"vw":19.97},{"c":19.975,"h":20,"l":19.975,"n":9,"o":20,"t":"2026-09-29T14:45:00Z","v":258,"vw":19.9875},{"c":20.305,"h":20.39,"l":19.97,"n":185,"o":20.005,"t":"2026-09-29T15:00:00Z","v":12517,"vw":20.225134},{"c":20.38,"h":20.435,"l":20.38,"n":35,"o":20.4,"t":"2026-09-29T15:15:00Z","v":2137,"vw":20.407042},{"c":20.42,"h":20.42,"l":20.42,"n":33,"o":20.42,"t":"2026-09-29T15:30:00Z","v":1129,"vw":20.42},{"c":20.43,"h":20.45,"l":20.405,"n":69,"o":20.405,"t":"2026-09-29T15:45:00Z","v":4839,"vw":20.426253},{"c":20.42,"h":20.42,"l":20.42,"n":2,"o":20.42,"t":"2026-09-29T16:00:00Z","v":300,"vw":20.42},{"c":20.405,"h":20.45,"l":20.36,"n":57,"o":20.37,"t":"2026-09-29T16:15:00Z","v":3351,"vw":20.421192},{"c":20.32,"h":20.34,"l":20.32,"n":5,"o":20.34,"t":"2026-09-29T16:30:00Z","v":388,"vw":20.326667},{"c":20.45,"h":20.45,"l":20.415,"n":157,"o":20.42,"t":"2026-09-29T17:15:00Z","v":3011,"vw":20.431356},{"c":20.555,"h":20.555,"l":20.42,"n":76,"o":20.45,"t":"2026-09-29T17:30:00Z","v":5352,"vw":20.488727},{"c":20.5451,"h":20.5451,"l":20.5451,"n":7,"o":20.5451,"t":"2026-09-29T17:45:00Z","v":294,"vw":20.5451},{"c":20.635,"h":20.67,"l":20.54,"n":157,"o":20.54,"t":"2026-09-29T18:00:00Z","v":9462,"vw":20.64436},{"c":20.65,"h":20.71,"l":20.65,"n":97,"o":20.68,"t":"2026-09-29T18:15:00Z","v":6776,"vw":20.668866},{"c":20.64,"h":20.68,"l":20.63,"n":48,"o":20.66,"t":"2026-09-29T18:30:00Z","v":3686,"vw":20.650785},{"c":20.78,"h":20.79,"l":20.59,"n":197,"o":20.64,"t":"2026-09-29T18:45:00Z","v":12080,"vw":20.648143},{"c":20.81,"h":20.81,"l":20.8,"n":27,"o":20.8,"t":"2026-09-29T19:00:00Z","v":749,"vw":20.8075},{"c":20.83,"h":20.83,"l":20.83,"n":78,"o":20.83,"t":"2026-09-29T19:15:00Z","v":3011,"vw":20.83},{"c":20.88,"h":20.89,"l":20.83,"n":152,"o":20.83,"t":"2026-09-29T19:30:00Z","v":7520,"vw":20.851483},{"c":21.07,"h":21.08,"l":20.84,"n":480,"o":20.88,"t":"2026-09-29T19:45:00Z","v":21861,"vw":20.937819},{"c":21.05,"h":21.05,"l":21.05,"n":11,"o":21.05,"t":"2026-09-29T20:00:00Z","v":13801,"vw":21.05},{"c":21.135,"h":21.34,"l":21.05,"n":59,"o":21.1,"t":"2026-09-30T13:30:00Z","v":2646,"vw":21.133553},{"c":21.025,"h":21.14,"l":20.97,"n":30,"o":21.12,"t":"2026-09-30T13:45:00Z","v":1268,"vw":21.031429},{"c":21.17,"h":21.2,"l":21.17,"n":44,"o":21.2,"t":"2026-09-30T14:00:00Z","v":1545,"vw":21.183333},{"c":21.085,"h":21.085,"l":21.085,"n":1,"o":21.085,"t":"2026-09-30T14:15:00Z","v":166,"vw":21.085},{"c":20.945,"h":20.99,"l":20.945,"n":29,"o":20.99,"t":"2026-09-30T14:45:00Z","v":1079,"vw":20.9675},{"c":20.84,"h":20.84,"l":20.84,"n":2,"o":20.84,"t":"2026-09-30T15:15:00Z","v":153,"vw":20.84},{"c":20.71,"h":20.76,"l":20.71,"n":9,"o":20.76,"t":"2026-09-30T15:30:00Z","v":310,"vw":20.735},{"c":20.78,"h":20.78,"l":20.705,"n":51,"o":20.705,"t":"2026-09-30T15:45:00Z","v":3145,"vw":20.734775},{"c":20.78,"h":20.8,"l":20.76,"n":18,"o":20.76,"t":"2026-09-30T16:00:00Z","v":912,"vw":20.768447},{"c":20.7312,"h":20.7312,"l":20.72,"n":53,"o":20.72,"t":"2026-09-30T16:15:00Z","v":1682,"vw":20.727386},{"c":21.28,"h":21.29,"l":20.68,"n":307,"o":20.68,"t":"2026-09-30T16:30:00Z","v":20026,"vw":21.146413},{"c":21.27,"h":21.27,"l":21.27,"n":1,"o":21.27,"t":"2026-09-30T16:45:00Z","v":100,"vw":21.27},{"c":21.36,"h":21.36,"l":21.27,"n":76,"o":21.27,"t":"2026-09-30T17:00:00Z","v":3231,"vw":21.338666},{"c":21.375,"h":21.375,"l":21.375,"n":16,"o":21.375,"t":"2026-09-30T17:15:00Z","v":544,"vw":21.375},{"c":21.485,"h":21.5,"l":21.43,"n":66,"o":21.43,"t":"2026-09-30T17:30:00Z","v":2975,"vw":21.45625},{"c":21.37,"h":21.48,"l":21.37,"n":81,"o":21.48,"t":"2026-09-30T17:45:00Z","v":9533,"vw":21.411594},{"c":21.47,"h":21.48,"l":21.42,"n":67,"o":21.42,"t":"2026-09-30T18:00:00Z","v":3471,"vw":21.462782},{"c":21.47,"h":21.48,"l":21.47,"n":18,"o":21.47,"t":"2026-09-30T18:15:00Z","v":1113,"vw":21.473243},{"c":21.485,"h":21.54,"l":21.485,"n":107,"o":21.52,"t":"2026-09-30T18:30:00Z","v":8116,"vw":21.506011},{"c":21.475,"h":21.56,"l":21.47,"n":90,"o":21.505,"t":"2026-09-30T18:45:00Z","v":5348,"vw":21.533704},{"c":21.385,"h":21.465,"l":21.385,"n":46,"o":21.465,"t":"2026-09-30T19:00:00Z","v":2109,"vw":21.413929},{"c":21.31,"h":21.38,"l":21.265,"n":150,"o":21.38,"t":"2026-09-30T19:30:00Z","v":9635,"vw":21.319668},{"c":21.21,"h":21.345,"l":21.2,"n":459,"o":21.34,"t":"2026-09-30T19:45:00Z","v":19372,"vw":21.261733},{"c":21.19,"h":21.19,"l":21.19,"n":8,"o":21.19,"t":"2026-09-30T20:00:00Z","v":30117,"vw":21.19},{"c":21.15,"h":21.15,"l":21.15,"n":10,"o":21.15,"t":"2026-10-01T13:30:00Z","v":677,"vw":21.15},{"c":20.98,"h":21.245,"l":20.98,"n":24,"o":21.2,"t":"2026-10-01T13:45:00Z","v":585,"vw":21.125488},{"c":21.781,"h":21.815,"l":21.165,"n":243,"o":21.23,"t":"2026-10-01T14:00:00Z","v":17275,"vw":21.398966},{"c":21.74,"h":21.74,"l":21.74,"n":2,"o":21.74,"t":"2026-10-01T14:30:00Z","v":108,"vw":21.74},{"c":21.3455,"h":21.4875,"l":21.3455,"n":131,"o":21.48,"t":"2026-10-01T14:45:00Z","v":1579,"vw":21.407986},{"c":21.47,"h":21.47,"l":21.455,"n":12,"o":21.455,"t":"2026-10-01T15:00:00Z","v":345,"vw":21.4625},{"c":21.445,"h":21.445,"l":21.445,"n":5,"o":21.445,"t":"2026-10-01T15:15:00Z","v":205,"vw":21.445},{"c":21.26,"h":21.36,"l":21.26,"n":22,"o":21.36,"t":"2026-10-01T15:30:00Z","v":922,"vw":21.331726},{"c":21.475,"h":21.51,"l":21.43,"n":28,"o":21.44,"t":"2026-10-01T15:45:00Z","v":1471,"vw":21.451875},{"c":21.455,"h":21.455,"l":21.385,"n":14,"o":21.385,"t":"2026-10-01T16:00:00Z","v":996,"vw":21.40346},{"c":21.48,"h":21.541,"l":21.4575,"n":37,"o":21.49,"t":"2026-10-01T16:15:00Z","v":2120,"vw":21.48275},{"c":21.4925,"h":21.56,"l":21.4925,"n":3,"o":21.56,"t":"2026-10-01T16:45:00Z","v":201,"vw":21.52625},{"c":21.43,"h":21.52,"l":21.43,"n":85,"o":21.5,"t":"2026-10-01T17:00:00Z","v":4965,"vw":21.4804},{"c":21.49,"h":21.53,"l":21.44,"n":55,"o":21.44,"t":"2026-10-01T17:15:00Z","v":2387,"vw":21.499136},{"c":21.54,"h":21.54,"l":21.52,"n":19,"o":21.52,"t":"2026-10-01T17:30:00Z","v":682,"vw":21.53},{"c":21.385,"h":21.5,"l":21.36,"n":27,"o":21.5,"t":"2026-10-01T17:45:00Z","v":1399,"vw":21.441106},{"c":21.3475,"h":21.35,"l":21.335,"n":26,"o":21.335,"t":"2026-10-01T18:00:00Z","v":766,"vw":21.345881},{"c":21.39,"h":21.39,"l":21.39,"n":7,"o":21.39,"t":"2026-10-01T18:30:00Z","v":455,"vw":21.39},{"c":21.45,"h":21.45,"l":21.32,"n":330,"o":21.35,"t":"2026-10-01T18:45:00Z","v":18878,"vw":21.350604},{"c":21.41,"h":21.41,"l":21.26,"n":255,"o":21.35,"t":"2026-10-01T19:00:00Z","v":15377,"vw":21.342933},{"c":21.34,"h":21.375,"l":21.33,"n":79,"o":21.37,"t":"2026-10-01T19:15:00Z","v":3706,"vw":21.357855},{"c":21.29,"h":21.395,"l":21.29,"n":272,"o":21.345,"t":"2026-10-01T19:30:00Z","v":18205,"vw":21.347169},{"c":21.35,"h":21.39,"l":21.29,"n":930,"o":21.34,"t":"2026-10-01T19:45:00Z","v":55232,"vw":21.343654},{"c":21.32,"h":21.32,"l":21.32,"n":13,"o":21.32,"t":"2026-10-01T20:00:00Z","v":18592,"vw":21.32},{"c":21.41,"h":21.41,"l":21.41,"n":8,"o":21.41,"t":"2026-10-02T13:30:00Z","v":640,"vw":21.41},{"c":21.03,"h":21.535,"l":21.03,"n":91,"o":21.38,"t":"2026-10-02T13:45:00Z","v":3543,"vw":21.300334},{"c":20.98,"h":21.18,"l":20.915,"n":37,"o":20.935,"t":"2026-10-02T14:00:00Z","v":1545,"vw":21.023415},{"c":21.17,"h":21.26,"l":21.035,"n":96,"o":21.08,"t":"2026-10-02T14:15:00Z","v":2965,"vw":21.161067},{"c":20.99,"h":21.06,"l":20.99,"n":21,"o":21.06,"t":"2026-10-02T14:30:00Z","v":471,"vw":21.025},{"c":20.815,"h":20.85,"l":20.74,"n":376,"o":20.85,"t":"2026-10-02T15:00:00Z","v":2398,"vw":20.799932},{"c":20.86,"h":20.885,"l":20.815,"n":48,"o":20.815,"t":"2026-10-02T15:15:00Z","v":1564,"vw":20.866656},{"c":20.845,"h":20.92,"l":20.8375,"n":49,"o":20.87,"t":"2026-10-02T15:30:00Z","v":2121,"vw":20.858611},{"c":20.715,"h":20.92,"l":20.715,"n":125,"o":20.92,"t":"2026-10-02T15:45:00Z","v":5561,"vw":20.792532},{"c":20.61,"h":20.63,"l":20.58,"n":42,"o":20.605,"t":"2026-10-02T16:00:00Z","v":2022,"vw":20.605612},{"c":20.535,"h":20.585,"l":20.53,"n":12,"o":20.585,"t":"2026-10-02T16:15:00Z","v":564,"vw":20.549238},{"c":20.56,"h":20.58,"l":20.53,"n":51,"o":20.53,"t":"2026-10-02T16:30:00Z","v":1478,"vw":20.560863},{"c":20.67,"h":20.7,"l":20.555,"n":55,"o":20.555,"t":"2026-10-02T16:45:00Z","v":2543,"vw":20.622533},{"c":20.68,"h":20.68,"l":20.5,"n":30,"o":20.615,"t":"2026-10-02T17:00:00Z","v":1229,"vw":20.603261},{"c":20.39,"h":20.59,"l":20.39,"n":53,"o":20.59,"t":"2026-10-02T17:15:00Z","v":2430,"vw":20.479722},{"c":20.465,"h":20.5,"l":20.39,"n":51,"o":20.39,"t":"2026-10-02T17:30:00Z","v":1820,"vw":20.45978},{"c":20.39,"h":20.5,"l":20.39,"n":117,"o":20.445,"t":"2026-10-02T17:45:00Z","v":4599,"vw":20.432103},{"c":20.3196,"h":20.335,"l":20.315,"n":46,"o":20.32,"t":"2026-10-02T18:00:00Z","v":1649,"vw":20.325158},{"c":20.375,"h":20.375,"l":20.31,"n":171,"o":20.335,"t":"2026-10-02T18:15:00Z","v":6805,"vw":20.342592},{"c":20.395,"h":20.41,"l":20.37,"n":42,"o":20.37,"t":"2026-10-02T18:30:00Z","v":1097,"vw":20.396119},{"c":20.395,"h":20.51,"l":20.395,"n":105,"o":20.43,"t":"2026-10-02T18:45:00Z","v":4032,"vw":20.452445},{"c":20.38,"h":20.45,"l":20.305,"n":46,"o":20.3975,"t":"2026-10-02T19:00:00Z","v":2053,"vw":20.387725},{"c":20.39,"h":20.42,"l":20.365,"n":71,"o":20.42,"t":"2026-10-02T19:15:00Z","v":2042,"vw":20.384444},{"c":20.43,"h":20.44,"l":20.365,"n":363,"o":20.39,"t":"2026-10-02T19:30:00Z","v":10200,"vw":20.40699},{"c":20.41,"h":20.42,"l":20.28,"n":830,"o":20.38,"t":"2026-10-02T19:45:00Z","v":25615,"vw":20.345041},{"c":20.35,"h":20.35,"l":20.35,"n":11,"o":20.35,"t":"2026-10-02T20:00:00Z","v":23038,"vw":20.35},{"c":20.345,"h":20.44,"l":20.345,"n":28,"o":20.44,"t":"2026-10-05T13:30:00Z","v":1386,"vw":20.377126},{"c":20.42,"h":20.7448,"l":20.22,"n":45,"o":20.3,"t":"2026-10-05T13:45:00Z","v":1665,"vw":20.363299},{"c":20.41,"h":20.41,"l":20.41,"n":8,"o":20.41,"t":"2026-10-05T14:00:00Z","v":593,"vw":20.41},{"c":20.465,"h":20.5025,"l":20.465,"n":6,"o":20.465,"t":"2026-10-05T14:15:00Z","v":716,"vw":20.470564},{"c":20.465,"h":20.69,"l":20.465,"n":13,"o":20.69,"t":"2026-10-05T14:30:00Z","v":527,"vw":20.638113},{"c":20.8784,"h":20.8784,"l":20.465,"n":169,"o":20.465,"t":"2026-10-05T14:45:00Z","v":17597,"vw":20.604659},{"c":20.805,"h":20.915,"l":20.75,"n":26,"o":20.75,"t":"2026-10-05T15:00:00Z","v":601,"vw":20.818},{"c":20.81,"h":20.81,"l":20.81,"n":3,"o":20.81,"t":"2026-10-05T15:15:00Z","v":103,"vw":20.81},{"c":20.79,"h":20.91,"l":20.79,"n":15,"o":20.91,"t":"2026-10-05T15:30:00Z","v":446,"vw":20.862381},{"c":20.77,"h":20.81,"l":20.77,"n":14,"o":20.81,"t":"2026-10-05T15:45:00Z","v":463,"vw":20.79961},{"c":20.88,"h":20.88,"l":20.88,"n":13,"o":20.88,"t":"2026-10-05T16:00:00Z","v":330,"vw":20.88},{"c":20.9,"h":20.9,"l":20.9,"n":12,"o":20.9,"t":"2026-10-05T16:15:00Z","v":282,"vw":20.9},{"c":20.89,"h":20.89,"l":20.89,"n":10,"o":20.89,"t":"2026-10-05T16:30:00Z","v":550,"vw":20.89},{"c":20.79,"h":20.79,"l":20.79,"n":4,"o":20.79,"t":"2026-10-05T16:45:00Z","v":129,"vw":20.79},{"c":20.92,"h":20.92,"l":20.82,"n":190,"o":20.82,"t":"2026-10-05T17:00:00Z","v":4999,"vw":20.888469},{"c":21.15,"h":21.15,"l":21.15,"n":22,"o":21.15,"t":"2026-10-05T17:15:00Z","v":576,"vw":21.15},{"c":20.74,"h":21.135,"l":20.68,"n":161,"o":21.135,"t":"2026-10-05T17:30:00Z","v":6127,"vw":20.840884},{"c":20.66,"h":20.82,"l":20.66,"n":97,"o":20.74,"t":"2026-10-05T17:45:00Z","v":4888,"vw":20.734691},{"c":20.58,"h":20.72,"l":20.58,"n":22,"o":20.61,"t":"2026-10-05T18:00:00Z","v":761,"vw":20.670787},{"c":20.6,"h":20.6,"l":20.6,"n":7,"o":20.6,"t":"2026-10-05T18:15:00Z","v":117,"vw":20.6},{"c":20.58,"h":20.58,"l":20.58,"n":6,"o":20.58,"t":"2026-10-05T18:30:00Z","v":210,"vw":20.58},{"c":20.58,"h":20.7,"l":20.56,"n":100,"o":20.695,"t":"2026-10-05T18:45:00Z","v":2104,"vw":20.635267},{"c":20.62,"h":20.7,"l":20.58,"n":50,"o":20.58,"t":"2026-10-05T19:00:00Z","v":1138,"vw":20.675155},{"c":20.58,"h":20.59,"l":20.57,"n":44,"o":20.57,"t":"2026-10-05T19:15:00Z","v":1076,"vw":20.58},{"c":20.62,"h":20.695,"l":20.56,"n":89,"o":20.58,"t":"2026-10-05T19:30:00Z","v":2385,"vw":20.620145},{"c":20.82,"h":20.82,"l":20.61,"n":896,"o":20.61,"t":"2026-10-05T19:45:00Z","v":34720,"vw":20.764731},{"c":20.78,"h":20.78,"l":20.78,"n":20,"o":20.78,"t":"2026-10-05T20:00:00Z","v":21650,"vw":20.78},{"c":20.71,"h":20.86,"l":20.71,"n":17,"o":20.86,"t":"2026-10-06T13:30:00Z","v":1084,"vw":20.821613},{"c":20.21,"h":20.72,"l":20.21,"n":62,"o":20.72,"t":"2026-10-06T13:45:00Z","v":3354,"vw":20.647265},{"c":20.42,"h":20.51,"l":20.42,"n":16,"o":20.51,"t":"2026-10-06T14:00:00Z","v":715,"vw":20.454079},{"c":20.22,"h":20.33,"l":20.22,"n":12,"o":20.33,"t":"2026-10-06T14:15:00Z","v":540,"vw":20.296},{"c":20.46,"h":20.46,"l":20.315,"n":32,"o":20.315,"t":"2026-10-06T14:30:00Z","v":1604,"vw":20.407218},{"c":20.58,"h":20.58,"l":20.46,"n":17,"o":20.46,"t":"2026-10-06T14:45:00Z","v":522,"vw":20.509336},{"c":20.475,"h":20.52,"l":20.475,"n":32,"o":20.52,"t":"2026-10-06T15:00:00Z","v":1973,"vw":20.496686},{"c":20.59,"h":20.59,"l":20.475,"n":60,"o":20.475,"t":"2026-10-06T15:15:00Z","v":2924,"vw":20.570653},{"c":20.37,"h":20.59,"l":20.37,"n":14,"o":20.58,"t":"2026-10-06T15:30:00Z","v":498,"vw":20.49},{"c":20.26,"h":20.35,"l":20.24,"n":30,"o":20.35,"t":"2026-10-06T15:45:00Z","v":2563,"vw":20.301346},{"c":20.505,"h":20.505,"l":20.505,"n":2,"o":20.505,"t":"2026-10-06T16:00:00Z","v":163,"vw":20.505},{"c":20.435,"h":20.445,"l":20.26,"n":46,"o":20.26,"t":"2026-10-06T16:15:00Z","v":1837,"vw":20.356987},{"c":20.43,"h":20.43,"l":20.43,"n":13,"o":20.43,"t":"2026-10-06T16:30:00Z","v":433,"vw":20.43},{"c":20.26,"h":20.33,"l":20.26,"n":9,"o":20.33,"t":"2026-10-06T16:45:00Z","v":329,"vw":20.295},{"c":20.37,"h":20.41,"l":20.32,"n":29,"o":20.32,"t":"2026-10-06T17:00:00Z","v":1133,"vw":20.37375},{"c":20.32,"h":20.35,"l":20.25,"n":29,"o":20.27,"t":"2026-10-06T17:15:00Z","v":1034,"vw":20.300625},{"c":20.24,"h":20.32,"l":20.24,"n":33,"o":20.32,"t":"2026-10-06T17:30:00Z","v":1170,"vw":20.272437},{"c":20.23,"h":20.23,"l":20.23,"n":19,"o":20.23,"t":"2026-10-06T17:45:00Z","v":604,"vw":20.23},{"c":20.26,"h":20.26,"l":20.21,"n":6,"o":20.21,"t":"2026-10-06T18:00:00Z","v":229,"vw":20.235},{"c":20.2,"h":20.26,"l":20.19,"n":22,"o":20.21,"t":"2026-10-06T18:15:00Z","v":967,"vw":20.207456},{"c":20.17,"h":20.24,"l":20.17,"n":143,"o":20.2,"t":"2026-10-06T18:30:00Z","v":4537,"vw":20.209135},{"c":20.13,"h":20.18,"l":20.13,"n":56,"o":20.18,"t":"2026-10-06T18:45:00Z","v":1615,"vw":20.164},{"c":20.11,"h":20.18,"l":20.11,"n":52,"o":20.13,"t":"2026-10-06T19:00:00Z","v":2380,"vw":20.160312},{"c":20.1975,"h":20.1975,"l":20.07,"n":65,"o":20.09,"t":"2026-10-06T19:15:00Z","v":2211,"vw":20.115759},{"c":20.18,"h":20.235,"l":20.06,"n":87,"o":20.08,"t":"2026-10-06T19:30:00Z","v":2821,"vw":20.129201},{"c":20.11,"h":20.235,"l":20.06,"n":478,"o":20.17,"t":"2026-10-06T19:45:00Z","v":15685,"vw":20.121484},{"c":20.08,"h":20.08,"l":20.08,"n":22,"o":20.08,"t":"2026-10-06T20:00:00Z","v":15294,"vw":20.08},{"c":20.445,"h":20.445,"l":19.97,"n":34,"o":19.97,"t":"2026-10-07T13:30:00Z","v":949,"vw":20.085649},{"c":19.97,"h":20.105,"l":19.85,"n":128,"o":20.105,"t":"2026-10-07T13:45:00Z","v":3182,"vw":19.989231},{"c":20.175,"h":20.32,"l":20.09,"n":40,"o":20.09,"t":"2026-10-07T14:00:00Z","v":1383,"vw":20.188588},{"c":20.245,"h":20.26,"l":20.05,"n":76,"o":20.065,"t":"2026-10-07T14:30:00Z","v":2366,"vw":20.185154},{"c":20.29,"h":20.31,"l":20.21,"n":63,"o":20.22,"t":"2026-10-07T14:45:00Z","v":1664,"vw":20.271875},{"c":20.27,"h":20.415,"l":20.27,"n":48,"o":20.34,"t":"2026-10-07T15:00:00Z","v":2229,"vw":20.335412},{"c":20.325,"h":20.405,"l":20.26,"n":37,"o":20.325,"t":"2026-10-07T15:15:00Z","v":1111,"vw":20.327167},{"c":20.41,"h":20.42,"l":20.2101,"n":62,"o":20.2101,"t":"2026-10-07T15:45:00Z","v":2499,"vw":20.299503},{"c":20.43,"h":20.43,"l":20.35,"n":11,"o":20.35,"t":"2026-10-07T16:00:00Z","v":469,"vw":20.405309},{"c":20.4,"h":20.4,"l":20.4,"n":2,"o":20.4,"t":"2026-10-07T16:15:00Z","v":101,"vw":20.4},{"c":20.36,"h":20.36,"l":20.35,"n":4,"o":20.35,"t":"2026-10-07T16:30:00Z","v":203,"vw":20.355},{"c":20.405,"h":20.405,"l":20.405,"n":3,"o":20.405,"t":"2026-10-07T16:45:00Z","v":326,"vw":20.405},{"c":20.41,"h":20.46,"l":20.405,"n":33,"o":20.405,"t":"2026-10-07T17:00:00Z","v":1283,"vw":20.428571},{"c":20.42,"h":20.43,"l":20.4,"n":39,"o":20.4,"t":"2026-10-07T17:15:00Z","v":1120,"vw":20.414},{"c":20.36,"h":20.39,"l":20.36,"n":21,"o":20.36,"t":"2026-10-07T17:30:00Z","v":587,"vw":20.37},{"c":20.39,"h":20.43,"l":20.39,"n":66,"o":20.39,"t":"2026-10-07T17:45:00Z","v":2510,"vw":20.399325},{"c":20.37,"h":20.37,"l":20.23,"n":82,"o":20.35,"t":"2026-10-07T18:00:00Z","v":2517,"vw":20.32125},{"c":20.34,"h":20.34,"l":20.26,"n":8,"o":20.26,"t":"2026-10-07T18:30:00Z","v":421,"vw":20.3},{"c":20.23,"h":20.325,"l":20.21,"n":123,"o":20.325,"t":"2026-10-07T19:00:00Z","v":4603,"vw":20.246526},{"c":20.2,"h":20.225,"l":20.18,"n":70,"o":20.225,"t":"2026-10-07T19:15:00Z","v":2509,"vw":20.194563},{"c":20.14,"h":20.175,"l":20.11,"n":91,"o":20.175,"t":"2026-10-07T19:30:00Z","v":2559,"vw":20.132053},{"c":20.225,"h":20.225,"l":20.15,"n":334,"o":20.16,"t":"2026-10-07T19:45:00Z","v":6210,"vw":20.176009},{"c":20.19,"h":20.19,"l":20.19,"n":9,"o":20.19,"t":"2026-10-07T20:00:00Z","v":12097,"vw":20.19},{"c":20.185,"h":20.185,"l":20.185,"n":29,"o":20.185,"t":"2026-10-08T13:30:00Z","v":514,"vw":20.185},{"c":20.315,"h":20.315,"l":20.315,"n":4,"o":20.315,"t":"2026-10-08T14:00:00Z","v":251,"vw":20.315},{"c":20.28,"h":20.28,"l":20.2,"n":44,"o":20.2,"t":"2026-10-08T15:15:00Z","v":1503,"vw":20.234175},{"c":20.19,"h":20.38,"l":20.11,"n":82,"o":20.38,"t":"2026-10-08T15:45:00Z","v":3264,"vw":20.258482},{"c":20.28,"h":20.28,"l":20.28,"n":20,"o":20.28,"t":"2026-10-08T16:00:00Z","v":634,"vw":20.28},{"c":20.21,"h":20.35,"l":20.21,"n":47,"o":20.25,"t":"2026-10-08T16:15:00Z","v":1776,"vw":20.319},{"c":20.29,"h":20.315,"l":20.29,"n":3,"o":20.315,"t":"2026-10-08T16:30:00Z","v":486,"vw":20.30046},{"c":20.44,"h":20.44,"l":20.38,"n":27,"o":20.42,"t":"2026-10-08T16:45:00Z","v":1130,"vw":20.42},{"c":20.51,"h":20.51,"l":20.51,"n":8,"o":20.51,"t":"2026-10-08T17:00:00Z","v":280,"vw":20.51},{"c":20.39,"h":20.52,"l":20.385,"n":13,"o":20.4,"t":"2026-10-08T17:15:00Z","v":789,"vw":20.415305},{"c":20.47,"h":20.52,"l":20.47,"n":74,"o":20.52,"t":"2026-10-08T17:30:00Z","v":2368,"vw":20.476712},{"c":20.42,"h":20.5,"l":20.42,"n":57,"o":20.5,"t":"2026-10-08T17:45:00Z","v":1933,"vw":20.449314},{"c":20.435,"h":20.435,"l":20.435,"n":12,"o":20.435,"t":"2026-10-08T18:00:00Z","v":415,"vw":20.435},{"c":20.405,"h":20.435,"l":20.38,"n":42,"o":20.39,"t":"2026-10-08T18:15:00Z","v":1553,"vw":20.393619},{"c":20.33,"h":20.39,"l":20.33,"n":51,"o":20.37,"t":"2026-10-08T18:30:00Z","v":2106,"vw":20.363636},{"c":20.33,"h":20.385,"l":20.33,"n":21,"o":20.385,"t":"2026-10-08T18:45:00Z","v":788,"vw":20.3675},{"c":20.375,"h":20.375,"l":20.375,"n":9,"o":20.375,"t":"2026-10-08T19:00:00Z","v":237,"vw":20.375},{"c":20.36,"h":20.38,"l":20.34,"n":81,"o":20.34,"t":"2026-10-08T19:15:00Z","v":1962,"vw":20.357778},{"c":20.36,"h":20.36,"l":20.36,"n":28,"o":20.36,"t":"2026-10-08T19:30:00Z","v":882,"vw":20.36},{"c":20.39,"h":20.44,"l":20.35,"n":343,"o":20.38,"t":"2026-10-08T19:45:00Z","v":6625,"vw":20.395755},{"c":20.42,"h":20.42,"l":20.42,"n":12,"o":20.42,"t":"2026-10-08T20:00:00Z","v":57910,"vw":20.42},{"c":20.42,"h":20.42,"l":20.42,"n":9,"o":20.42,"t":"2026-10-09T08:45:00Z","v":521,"vw":20.42},{"c":20.45,"h":20.45,"l":20.45,"n":6,"o":20.45,"t":"2026-10-09T10:45:00Z","v":503,"vw":20.45},{"c":20.635,"h":20.635,"l":20.38,"n":40,"o":20.46,"t":"2026-10-09T13:30:00Z","v":1408,"vw":20.507764},{"c":20.21,"h":20.47,"l":20.21,"n":10,"o":20.47,"t":"2026-10-09T13:45:00Z","v":707,"vw":20.426667},{"c":20.4172,"h":20.62,"l":20.4172,"n":10,"o":20.62,"t":"2026-10-09T14:00:00Z","v":604,"vw":20.56803},{"c":20.315,"h":20.49,"l":20.3,"n":45,"o":20.49,"t":"2026-10-09T14:15:00Z","v":2273,"vw":20.428438},{"c":20.01,"h":20.01,"l":20.01,"n":5,"o":20.01,"t":"2026-10-09T14:30:00Z","v":176,"vw":20.01},{"c":20.28,"h":20.28,"l":20.16,"n":37,"o":20.16,"t":"2026-10-09T15:00:00Z","v":893,"vw":20.22},{"c":20.24,"h":20.24,"l":20.24,"n":31,"o":20.24,"t":"2026-10-09T15:30:00Z","v":748,"vw":20.24},{"c":20.29,"h":20.29,"l":20.225,"n":30,"o":20.225,"t":"2026-10-09T15:45:00Z","v":1056,"vw":20.265},{"c":20.29,"h":20.29,"l":20.29,"n":3,"o":20.29,"t":"2026-10-09T16:15:00Z","v":129,"vw":20.29},{"c":20.22,"h":20.265,"l":20.22,"n":11,"o":20.265,"t":"2026-10-09T16:45:00Z","v":517,"vw":20.25},{"c":20.26,"h":20.26,"l":20.26,"n":5,"o":20.26,"t":"2026-10-09T17:00:00Z","v":230,"vw":20.26},{"c":20.14,"h":20.225,"l":20.14,"n":37,"o":20.225,"t":"2026-10-09T17:15:00Z","v":853,"vw":20.191935},{"c":20.105,"h":20.195,"l":20.105,"n":67,"o":20.195,"t":"2026-10-09T17:45:00Z","v":1516,"vw":20.166667},{"c":20.21,"h":20.21,"l":20.14,"n":78,"o":20.14,"t":"2026-10-09T18:00:00Z","v":2874,"vw":20.179565},{"c":20.295,"h":20.295,"l":20.23,"n":31,"o":20.23,"t":"2026-10-09T18:15:00Z","v":932,"vw":20.265},{"c":20.2476,"h":20.2476,"l":20.2476,"n":3,"o":20.2476,"t":"2026-10-09T18:45:00Z","v":131,"vw":20.2476},{"c":20.28,"h":20.3125,"l":20.28,"n":59,"o":20.3125,"t":"2026-10-09T19:15:00Z","v":1926,"vw":20.287757},{"c":20.38,"h":20.38,"l":20.32,"n":80,"o":20.32,"t":"2026-10-09T19:30:00Z","v":1366,"vw":20.35125},{"c":20.35,"h":20.41,"l":20.335,"n":345,"o":20.41,"t":"2026-10-09T19:45:00Z","v":6432,"vw":20.36327},{"c":20.33,"h":20.33,"l":20.33,"n":9,"o":20.33,"t":"2026-10-09T20:00:00Z","v":14928,"vw":20.33},{"c":20.33,"h":20.43,"l":20.33,"n":27,"o":20.43,"t":"2026-10-12T13:30:00Z","v":717,"vw":20.406798},{"c":20.3,"h":20.585,"l":20.3,"n":33,"o":20.585,"t":"2026-10-12T13:45:00Z","v":2079,"vw":20.446239},{"c":20.45,"h":20.45,"l":20.31,"n":13,"o":20.31,"t":"2026-10-12T14:00:00Z","v":539,"vw":20.37},{"c":20.39,"h":20.41,"l":20.11,"n":45,"o":20.2,"t":"2026-10-12T14:15:00Z","v":2280,"vw":20.303724},{"c":20.42,"h":20.42,"l":20.41,"n":13,"o":20.41,"t":"2026-10-12T14:45:00Z","v":586,"vw":20.412701},{"c":20.29,"h":20.29,"l":20.29,"n":5,"o":20.29,"t":"2026-10-12T15:00:00Z","v":112,"vw":20.29},{"c":20.45,"h":20.45,"l":20.31,"n":6,"o":20.31,"t":"2026-10-12T15:15:00Z","v":221,"vw":20.38},{"c":20.465,"h":20.465,"l":20.465,"n":3,"o":20.465,"t":"2026-10-12T15:30:00Z","v":104,"vw":20.465},{"c":20.44,"h":20.44,"l":20.4,"n":41,"o":20.41,"t":"2026-10-12T15:45:00Z","v":1981,"vw":20.416154},{"c":20.37,"h":20.37,"l":20.37,"n":2,"o":20.37,"t":"2026-10-12T16:15:00Z","v":120,"vw":20.37},{"c":20.345,"h":20.345,"l":20.345,"n":6,"o":20.345,"t":"2026-10-12T16:30:00Z","v":151,"vw":20.345},{"c":20.42,"h":20.535,"l":20.32,"n":60,"o":20.32,"t":"2026-10-12T16:45:00Z","v":3006,"vw":20.430652},{"c":20.505,"h":20.505,"l":20.505,"n":4,"o":20.505,"t":"2026-10-12T17:00:00Z","v":159,"vw":20.505},{"c":20.43,"h":20.505,"l":20.425,"n":9,"o":20.505,"t":"2026-10-12T17:15:00Z","v":344,"vw":20.453333},{"c":20.42,"h":20.43,"l":20.42,"n":6,"o":20.42,"t":"2026-10-12T17:30:00Z","v":321,"vw":20.423333},{"c":20.425,"h":20.425,"l":20.425,"n":5,"o":20.425,"t":"2026-10-12T17:45:00Z","v":115,"vw":20.425},{"c":20.445,"h":20.445,"l":20.445,"n":22,"o":20.445,"t":"2026-10-12T18:00:00Z","v":309,"vw":20.445},{"c":20.52,"h":20.53,"l":20.46,"n":120,"o":20.465,"t":"2026-10-12T18:15:00Z","v":5674,"vw":20.490628},{"c":20.49,"h":20.53,"l":20.46,"n":60,"o":20.53,"t":"2026-10-12T18:45:00Z","v":2086,"vw":20.476784},{"c":20.535,"h":20.535,"l":20.535,"n":1,"o":20.535,"t":"2026-10-12T19:00:00Z","v":100,"vw":20.535},{"c":20.545,"h":20.545,"l":20.52,"n":36,"o":20.54,"t":"2026-10-12T19:15:00Z","v":853,"vw":20.535},{"c":20.53,"h":20.56,"l":20.52,"n":58,"o":20.535,"t":"2026-10-12T19:30:00Z","v":1667,"vw":20.531768},{"c":20.44,"h":20.535,"l":20.43,"n":283,"o":20.5,"t":"2026-10-12T19:45:00Z","v":5262,"vw":20.486316},{"c":20.41,"h":20.41,"l":20.41,"n":6,"o":20.41,"t":"2026-10-12T20:00:00Z","v":11679,"vw":20.41},{"c":20.57,"h":20.75,"l":20.57,"n":31,"o":20.57,"t":"2026-10-13T13:30:00Z","v":1018,"vw":20.602624},{"c":20.37,"h":20.37,"l":20.37,"n":35,"o":20.37,"t":"2026-10-13T14:00:00Z","v":842,"vw":20.37},{"c":20.33,"h":20.39,"l":20.33,"n":60,"o":20.36,"t":"2026-10-13T15:00:00Z","v":1399,"vw":20.372857},{"c":20.34,"h":20.34,"l":20.31,"n":45,"o":20.315,"t":"2026-10-13T15:15:00Z","v":1327,"vw":20.319367},{"c":20.32,"h":20.32,"l":20.32,"n":9,"o":20.32,"t":"2026-10-13T15:30:00Z","v":154,"vw":20.32},{"c":20.3,"h":20.3,"l":20.295,"n":12,"o":20.295,"t":"2026-10-13T15:45:00Z","v":1016,"vw":20.297516},{"c":20.265,"h":20.27,"l":20.265,"n":33,"o":20.27,"t":"2026-10-13T16:30:00Z","v":810,"vw":20.2675},{"c":20.2,"h":20.22,"l":20.2,"n":35,"o":20.22,"t":"2026-10-13T16:45:00Z","v":1043,"vw":20.206971},{"c":20.32,"h":20.32,"l":20.23,"n":27,"o":20.23,"t":"2026-10-13T17:00:00Z","v":1330,"vw":20.282},{"c":20.295,"h":20.2951,"l":20.295,"n":4,"o":20.2951,"t":"2026-10-13T17:15:00Z","v":246,"vw":20.295051},{"c":20.24,"h":20.3,"l":20.24,"n":60,"o":20.3,"t":"2026-10-13T17:30:00Z","v":2220,"vw":20.266667},{"c":20.155,"h":20.29,"l":20.155,"n":141,"o":20.22,"t":"2026-10-13T17:45:00Z","v":4604,"vw":20.219318},{"c":20.24,"h":20.24,"l":20.16,"n":8,"o":20.16,"t":"2026-10-13T18:00:00Z","v":284,"vw":20.2},{"c":20.25,"h":20.2808,"l":20.17,"n":33,"o":20.2808,"t":"2026-10-13T18:15:00Z","v":1596,"vw":20.220658},{"c":20.18,"h":20.21,"l":20.18,"n":52,"o":20.21,"t":"2026-10-13T18:30:00Z","v":2126,"vw":20.199986},{"c":20.11,"h":20.11,"l":20.11,"n":7,"o":20.11,"t":"2026-10-13T18:45:00Z","v":106,"vw":20.11},{"c":20.08,"h":20.11,"l":20.08,"n":16,"o":20.11,"t":"2026-10-13T19:00:00Z","v":625,"vw":20.085282},{"c":20.145,"h":20.16,"l":20.0788,"n":83,"o":20.0788,"t":"2026-10-13T19:15:00Z","v":2790,"vw":20.135044},{"c":20.14,"h":20.18,"l":20.12,"n":98,"o":20.18,"t":"2026-10-13T19:30:00Z","v":1335,"vw":20.143},{"c":20.17,"h":20.17,"l":20.11,"n":324,"o":20.135,"t":"2026-10-13T19:45:00Z","v":7997,"vw":20.138913},{"c":20.17,"h":20.17,"l":20.17,"n":10,"o":20.17,"t":"2026-10-13T20:00:00Z","v":16064,"vw":20.17},{"c":20.1,"h":20.1,"l":20.03,"n":10,"o":20.03,"t":"2026-10-14T13:30:00Z","v":472,"vw":20.049943},{"c":19.965,"h":20.18,"l":19.965,"n":9,"o":20.18,"t":"2026-10-14T13:45:00Z","v":221,"vw":20.0725},{"c":20.18,"h":20.18,"l":20.18,"n":5,"o":20.18,"t":"2026-10-14T14:00:00Z","v":380,"vw":20.18},{"c":20.17,"h":20.17,"l":20.09,"n":13,"o":20.16,"t":"2026-10-14T14:15:00Z","v":649,"vw":20.1475},{"c":20.28,"h":20.28,"l":20.26,"n":14,"o":20.26,"t":"2026-10-14T14:30:00Z","v":508,"vw":20.273333},{"c":20.32,"h":20.38,"l":20.32,"n":47,"o":20.3294,"t":"2026-10-14T15:00:00Z","v":1892,"vw":20.342515},{"c":20.365,"h":20.365,"l":20.365,"n":4,"o":20.365,"t":"2026-10-14T15:15:00Z","v":106,"vw":20.365},{"c":20.32,"h":20.33,"l":20.32,"n":31,"o":20.33,"t":"2026-10-14T15:30:00Z","v":614,"vw":20.323333},{"c":20.365,"h":20.37,"l":20.35,"n":33,"o":20.37,"t":"2026-10-14T15:45:00Z","v":1131,"vw":20.362857},{"c":20.305,"h":20.37,"l":20.275,"n":149,"o":20.37,"t":"2026-10-14T16:00:00Z","v":7627,"vw":20.298393},{"c":20.31,"h":20.38,"l":20.24,"n":47,"o":20.24,"t":"2026-10-14T16:15:00Z","v":2317,"vw":20.330601},{"c":20.35,"h":20.37,"l":20.345,"n":20,"o":20.345,"t":"2026-10-14T16:30:00Z","v":494,"vw":20.355},{"c":20.315,"h":20.34,"l":20.315,"n":37,"o":20.34,"t":"2026-10-14T16:45:00Z","v":841,"vw":20.331667},{"c":20.33,"h":20.33,"l":20.265,"n":7,"o":20.315,"t":"2026-10-14T17:15:00Z","v":398,"vw":20.30371},{"c":20.28,"h":20.31,"l":20.28,"n":29,"o":20.31,"t":"2026-10-14T17:30:00Z","v":926,"vw":20.3},{"c":20.28,"h":20.28,"l":20.28,"n":7,"o":20.28,"t":"2026-10-14T17:45:00Z","v":224,"vw":20.28},{"c":20.41,"h":20.43,"l":20.36,"n":94,"o":20.36,"t":"2026-10-14T18:00:00Z","v":4036,"vw":20.39458},{"c":20.485,"h":20.49,"l":20.47,"n":77,"o":20.47,"t":"2026-10-14T18:15:00Z","v":3172,"vw":20.475824},{"c":20.4051,"h":20.45,"l":20.39,"n":46,"o":20.445,"t":"2026-10-14T18:30:00Z","v":3647,"vw":20.415809},{"c":20.425,"h":20.43,"l":20.38,"n":48,"o":20.38,"t":"2026-10-14T18:45:00Z","v":2187,"vw":20.4145},{"c":20.36,"h":20.435,"l":20.36,"n":78,"o":20.425,"t":"2026-10-14T19:00:00Z","v":2915,"vw":20.404603},{"c":20.42,"h":20.42,"l":20.36,"n":59,"o":20.36,"t":"2026-10-14T19:15:00Z","v":2681,"vw":20.411535},{"c":20.4,"h":20.455,"l":20.385,"n":106,"o":20.43,"t":"2026-10-14T19:30:00Z","v":4106,"vw":20.411616},{"c":20.46,"h":20.48,"l":20.355,"n":420,"o":20.4,"t":"2026-10-14T19:45:00Z","v":12649,"vw":20.414432},{"c":20.43,"h":20.43,"l":20.43,"n":8,"o":20.43,"t":"2026-10-14T20:00:00Z","v":14949,"vw":20.43},{"c":20.96,"h":20.96,"l":20.61,"n":107,"o":20.61,"t":"2026-10-15T13:30:00Z","v":3938,"vw":20.823542},{"c":20.92,"h":20.92,"l":20.92,"n":6,"o":20.92,"t":"2026-10-15T13:45:00Z","v":113,"vw":20.92},{"c":21.21,"h":21.21,"l":20.95,"n":82,"o":20.95,"t":"2026-10-15T14:00:00Z","v":2675,"vw":21.068634},{"c":21.21,"h":21.21,"l":21.21,"n":12,"o":21.21,"t":"2026-10-15T14:15:00Z","v":354,"vw":21.21},{"c":21.33,"h":21.34,"l":21.3,"n":46,"o":21.3,"t":"2026-10-15T14:30:00Z","v":1306,"vw":21.317528},{"c":21.5,"h":21.5,"l":21.35,"n":46,"o":21.35,"t":"2026-10-15T14:45:00Z","v":1611,"vw":21.444546},{"c":21.46,"h":21.47,"l":21.34,"n":83,"o":21.47,"t":"2026-10-15T15:00:00Z","v":3647,"vw":21.392165},{"c":21.38,"h":21.39,"l":21.35,"n":36,"o":21.39,"t":"2026-10-15T15:15:00Z","v":1138,"vw":21.378333},{"c":21.235,"h":21.235,"l":21.14,"n":29,"o":21.22,"t":"2026-10-15T15:30:00Z","v":1877,"vw":21.204804},{"c":21.24,"h":21.24,"l":21.13,"n":61,"o":21.13,"t":"2026-10-15T15:45:00Z","v":2219,"vw":21.17733},{"c":21.185,"h":21.185,"l":21.185,"n":8,"o":21.185,"t":"2026-10-15T16:00:00Z","v":280,"vw":21.185},{"c":21.13,"h":21.13,"l":21.07,"n":18,"o":21.09,"t":"2026-10-15T16:15:00Z","v":626,"vw":21.095},{"c":21.23,"h":21.23,"l":21.14,"n":48,"o":21.14,"t":"2026-10-15T16:30:00Z","v":2386,"vw":21.166363},{"c":21.1,"h":21.26,"l":21.09,"n":123,"o":21.195,"t":"2026-10-15T16:45:00Z","v":7467,"vw":21.181432},{"c":21.15,"h":21.1799,"l":21.15,"n":7,"o":21.15,"t":"2026-10-15T17:00:00Z","v":1114,"vw":21.171572},{"c":21.22,"h":21.22,"l":21.14,"n":83,"o":21.15,"t":"2026-10-15T17:15:00Z","v":3579,"vw":21.170464},{"c":21.105,"h":21.15,"l":21.09,"n":29,"o":21.15,"t":"2026-10-15T17:45:00Z","v":863,"vw":21.117},{"c":21.085,"h":21.12,"l":21.04,"n":75,"o":21.05,"t":"2026-10-15T18:00:00Z","v":2848,"vw":21.094412},{"c":21.06,"h":21.06,"l":21.03,"n":19,"o":21.03,"t":"2026-10-15T18:15:00Z","v":961,"vw":21.05481},{"c":21.07,"h":21.07,"l":21.02,"n":63,"o":21.02,"t":"2026-10-15T18:30:00Z","v":2708,"vw":21.051673},{"c":21.05,"h":21.098,"l":21.05,"n":32,"o":21.098,"t":"2026-10-15T18:45:00Z","v":1076,"vw":21.0735},{"c":21.09,"h":21.09,"l":21.08,"n":28,"o":21.08,"t":"2026-10-15T19:00:00Z","v":765,"vw":21.083333},{"c":21.08,"h":21.112,"l":21.08,"n":61,"o":21.11,"t":"2026-10-15T19:15:00Z","v":2139,"vw":21.099539},{"c":21.14,"h":21.14,"l":21.05,"n":125,"o":21.06,"t":"2026-10-15T19:30:00Z","v":4693,"vw":21.093245},{"c":21.11,"h":21.15,"l":21.02,"n":430,"o":21.13,"t":"2026-10-15T19:45:00Z","v":17481,"vw":21.099221},{"c":21.11,"h":21.11,"l":21.11,"n":12,"o":21.11,"t":"2026-10-15T20:00:00Z","v":19640,"vw":21.11},{"c":21.11,"h":21.14,"l":21.11,"n":9,"o":21.14,"t":"2026-10-16T13:30:00Z","v":1406,"vw":21.137691},{"c":21.23,"h":21.23,"l":21.23,"n":1,"o":21.23,"t":"2026-10-16T13:45:00Z","v":100,"vw":21.23},{"c":20.97,"h":20.97,"l":20.97,"n":1,"o":20.97,"t":"2026-10-16T14:00:00Z","v":100,"vw":20.97},{"c":21.06,"h":21.06,"l":21.06,"n":3,"o":21.06,"t":"2026-10-16T14:15:00Z","v":107,"vw":21.06},{"c":20.64,"h":20.92,"l":20.625,"n":86,"o":20.79,"t":"2026-10-16T15:15:00Z","v":2509,"vw":20.707094},{"c":20.85,"h":20.85,"l":20.715,"n":6,"o":20.715,"t":"2026-10-16T15:30:00Z","v":230,"vw":20.7825},{"c":20.43,"h":20.63,"l":20.43,"n":11,"o":20.63,"t":"2026-10-16T16:15:00Z","v":488,"vw":20.53},{"c":20.295,"h":20.5,"l":20.295,"n":53,"o":20.43,"t":"2026-10-16T16:30:00Z","v":1720,"vw":20.3935},{"c":20.3,"h":20.305,"l":20.17,"n":101,"o":20.285,"t":"2026-10-16T16:45:00Z","v":4923,"vw":20.245096},{"c":20.23,"h":20.315,"l":20.18,"n":3,"o":20.18,"t":"2026-10-16T17:00:00Z","v":300,"vw":20.241667},{"c":20.18,"h":20.18,"l":20.18,"n":3,"o":20.18,"t":"2026-10-16T17:15:00Z","v":172,"vw":20.18},{"c":20.43,"h":20.43,"l":20.19,"n":92,"o":20.19,"t":"2026-10-16T17:30:00Z","v":3968,"vw":20.284741},{"c":20.42,"h":20.42,"l":20.12,"n":15,"o":20.16,"t":"2026-10-16T17:45:00Z","v":812,"vw":20.182275},{"c":20.255,"h":20.255,"l":20.255,"n":5,"o":20.255,"t":"2026-10-16T18:00:00Z","v":211,"vw":20.255},{"c":19.98,"h":19.98,"l":19.98,"n":5,"o":19.98,"t":"2026-10-16T18:15:00Z","v":238,"vw":19.98},{"c":20.35,"h":20.35,"l":20.03,"n":86,"o":20.12,"t":"2026-10-16T18:30:00Z","v":3250,"vw":20.238314},{"c":20.3,"h":20.3,"l":20.3,"n":17,"o":20.3,"t":"2026-10-16T18:45:00Z","v":171,"vw":20.3},{"c":20.26,"h":20.3,"l":20.25,"n":25,"o":20.3,"t":"2026-10-16T19:00:00Z","v":733,"vw":20.266},{"c":20.35,"h":20.35,"l":20.28,"n":121,"o":20.28,"t":"2026-10-16T19:15:00Z","v":3384,"vw":20.305625},{"c":20.265,"h":20.35,"l":20.245,"n":102,"o":20.35,"t":"2026-10-16T19:30:00Z","v":2534,"vw":20.273333},{"c":20.165,"h":20.31,"l":20.08,"n":578,"o":20.26,"t":"2026-10-16T19:45:00Z","v":17671,"vw":20.167971},{"c":20.15,"h":20.15,"l":20.15,"n":28,"o":20.15,"t":"2026-10-16T20:00:00Z","v":16744,"vw":20.15},{"c":20.615,"h":20.965,"l":20.18,"n":25,"o":20.18,"t":"2026-10-19T13:30:00Z","v":1361,"vw":20.495227},{"c":19.98,"h":20.615,"l":19.98,"n":49,"o":20.615,"t":"2026-10-19T13:45:00Z","v":3467,"vw":20.112925},{"c":20.315,"h":20.315,"l":20.315,"n":2,"o":20.315,"t":"2026-10-19T14:00:00Z","v":110,"vw":20.315},{"c":20.22,"h":20.22,"l":20.22,"n":21,"o":20.22,"t":"2026-10-19T14:15:00Z","v":940,"vw":20.22},{"c":20.37,"h":20.39,"l":20.37,"n":38,"o":20.38,"t":"2026-10-19T14:30:00Z","v":835,"vw":20.3775},{"c":20.44,"h":20.44,"l":20.41,"n":37,"o":20.41,"t":"2026-10-19T14:45:00Z","v":855,"vw":20.43},{"c":20.39,"h":20.39,"l":20.39,"n":7,"o":20.39,"t":"2026-10-19T15:00:00Z","v":196,"vw":20.39},{"c":20.42,"h":20.43,"l":20.42,"n":20,"o":20.43,"t":"2026-10-19T15:15:00Z","v":775,"vw":20.426204},{"c":20.31,"h":20.31,"l":20.31,"n":6,"o":20.31,"t":"2026-10-19T15:45:00Z","v":124,"vw":20.31},{"c":20.61,"h":20.61,"l":20.356,"n":53,"o":20.356,"t":"2026-10-19T16:30:00Z","v":1924,"vw":20.43525},{"c":20.585,"h":20.585,"l":20.585,"n":4,"o":20.585,"t":"2026-10-19T16:45:00Z","v":156,"vw":20.585},{"c":20.5,"h":20.5,"l":20.48,"n":28,"o":20.48,"t":"2026-10-19T17:00:00Z","v":910,"vw":20.486667},{"c":20.46,"h":20.56,"l":20.38,"n":15,"o":20.38,"t":"2026-10-19T18:00:00Z","v":450,"vw":20.466667},{"c":20.48,"h":20.622,"l":20.46,"n":103,"o":20.46,"t":"2026-10-19T18:15:00Z","v":9697,"vw":20.598965},{"c":20.565,"h":20.565,"l":20.42,"n":63,"o":20.48,"t":"2026-10-19T18:45:00Z","v":2344,"vw":20.467787},{"c":20.53,"h":20.68,"l":20.4,"n":17,"o":20.42,"t":"2026-10-19T19:00:00Z","v":878,"vw":20.505094},{"c":20.485,"h":20.5,"l":20.47,"n":36,"o":20.5,"t":"2026-10-19T19:15:00Z","v":1011,"vw":20.486043},{"c":20.43,"h":20.485,"l":20.36,"n":157,"o":20.485,"t":"2026-10-19T19:30:00Z","v":6366,"vw":20.405095},{"c":20.445,"h":20.47,"l":20.29,"n":390,"o":20.37,"t":"2026-10-19T19:45:00Z","v":9758,"vw":20.372118},{"c":20.47,"h":20.47,"l":20.47,"n":12,"o":20.47,"t":"2026-10-19T20:00:00Z","v":12196,"vw":20.47},{"c":20.47,"h":20.47,"l":20.47,"n":3,"o":20.47,"t":"2026-10-20T13:30:00Z","v":149,"vw":20.47},{"c":20.87,"h":20.875,"l":20.425,"n":75,"o":20.425,"t":"2026-10-20T13:45:00Z","v":4770,"vw":20.566329},{"c":20.71,"h":20.72,"l":20.71,"n":21,"o":20.72,"t":"2026-10-20T14:00:00Z","v":487,"vw":20.715},{"c":20.995,"h":20.995,"l":20.91,"n":28,"o":20.91,"t":"2026-10-20T14:30:00Z","v":1320,"vw":20.979531},{"c":20.94,"h":21.07,"l":20.92,"n":77,"o":21.07,"t":"2026-10-20T14:45:00Z","v":3023,"vw":20.984162},{"c":20.828,"h":20.915,"l":20.828,"n":82,"o":20.87,"t":"2026-10-20T15:00:00Z","v":1619,"vw":20.880677},{"c":20.77,"h":20.77,"l":20.77,"n":18,"o":20.77,"t":"2026-10-20T15:15:00Z","v":392,"vw":20.77},{"c":20.71,"h":20.71,"l":20.67,"n":41,"o":20.67,"t":"2026-10-20T15:30:00Z","v":952,"vw":20.69},{"c":20.69,"h":20.7,"l":20.69,"n":18,"o":20.7,"t":"2026-10-20T15:45:00Z","v":675,"vw":20.695},{"c":20.54,"h":20.66,"l":20.52,"n":105,"o":20.63,"t":"2026-10-20T16:15:00Z","v":3884,"vw":20.568353},{"c":20.68,"h":20.68,"l":20.59,"n":16,"o":20.67,"t":"2026-10-20T16:30:00Z","v":1049,"vw":20.651122},{"c":20.64,"h":20.64,"l":20.64,"n":5,"o":20.64,"t":"2026-10-20T16:45:00Z","v":235,"vw":20.64},{"c":20.64,"h":20.64,"l":20.64,"n":3,"o":20.64,"t":"2026-10-20T17:30:00Z","v":602,"vw":20.64},{"c":20.81,"h":20.81,"l":20.62,"n":13,"o":20.79,"t":"2026-10-20T17:45:00Z","v":429,"vw":20.744545},{"c":20.6721,"h":20.6721,"l":20.6721,"n":32,"o":20.6721,"t":"2026-10-20T18:00:00Z","v":782,"vw":20.6721},{"c":20.685,"h":20.685,"l":20.685,"n":10,"o":20.685,"t":"2026-10-20T18:30:00Z","v":171,"vw":20.685},{"c":20.73,"h":20.73,"l":20.66,"n":67,"o":20.66,"t":"2026-10-20T18:45:00Z","v":1429,"vw":20.707143},{"c":20.78,"h":20.91,"l":20.72,"n":108,"o":20.73,"t":"2026-10-20T19:00:00Z","v":4130,"vw":20.750674},{"c":20.685,"h":20.835,"l":20.685,"n":86,"o":20.775,"t":"2026-10-20T19:15:00Z","v":2761,"vw":20.732422},{"c":20.64,"h":20.73,"l":20.605,"n":142,"o":20.685,"t":"2026-10-20T19:30:00Z","v":4536,"vw":20.660087},{"c":20.61,"h":20.71,"l":20.605,"n":618,"o":20.67,"t":"2026-10-20T19:45:00Z","v":17281,"vw":20.652173},{"c":20.69,"h":20.69,"l":20.69,"n":13,"o":20.69,"t":"2026-10-20T20:00:00Z","v":14666,"vw":20.69},{"c":20.595,"h":20.69,"l":20.595,"n":5,"o":20.69,"t":"2026-10-21T13:30:00Z","v":386,"vw":20.663198},{"c":20.575,"h":20.73,"l":20.53,"n":64,"o":20.65,"t":"2026-10-21T15:00:00Z","v":2010,"vw":20.613704},{"c":20.64,"h":20.64,"l":20.5495,"n":26,"o":20.5495,"t":"2026-10-21T15:15:00Z","v":690,"vw":20.59475},{"c":20.6,"h":20.6,"l":20.57,"n":40,"o":20.6,"t":"2026-10-21T15:30:00Z","v":977,"vw":20.589362},{"c":20.5,"h":20.5,"l":20.5,"n":5,"o":20.5,"t":"2026-10-21T15:45:00Z","v":157,"vw":20.5},{"c":20.44,"h":20.49,"l":20.44,"n":15,"o":20.49,"t":"2026-10-21T16:45:00Z","v":755,"vw":20.448503},{"c":20.389,"h":20.389,"l":20.389,"n":10,"o":20.389,"t":"2026-10-21T17:15:00Z","v":162,"vw":20.389},{"c":20.445,"h":20.47,"l":20.43,"n":32,"o":20.43,"t":"2026-10-21T17:30:00Z","v":1259,"vw":20.44374},{"c":20.37,"h":20.406,"l":20.37,"n":23,"o":20.406,"t":"2026-10-21T17:45:00Z","v":2793,"vw":20.404176},{"c":20.2872,"h":20.2872,"l":20.2872,"n":11,"o":20.2872,"t":"2026-10-21T18:30:00Z","v":485,"vw":20.2872},{"c":20.185,"h":20.325,"l":20.185,"n":91,"o":20.325,"t":"2026-10-21T18:45:00Z","v":2432,"vw":20.232847},{"c":20.23,"h":20.23,"l":20.18,"n":23,"o":20.18,"t":"2026-10-21T19:00:00Z","v":477,"vw":20.196667},{"c":20.36,"h":20.36,"l":20.23,"n":29,"o":20.23,"t":"2026-10-21T19:15:00Z","v":999,"vw":20.28},{"c":20.36,"h":20.36,"l":20.23,"n":98,"o":20.35,"t":"2026-10-21T19:30:00Z","v":1441,"vw":20.325},{"c":20.335,"h":20.35,"l":20.26,"n":361,"o":20.34,"t":"2026-10-21T19:45:00Z","v":11456,"vw":20.289317},{"c":20.31,"h":20.31,"l":20.31,"n":19,"o":20.31,"t":"2026-10-21T20:00:00Z","v":10404,"vw":20.31},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-22T09:00:00Z","v":100,"vw":20.3},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-22T09:15:00Z","v":100,"vw":20.3},{"c":20.57,"h":20.58,"l":20.32,"n":33,"o":20.32,"t":"2026-10-22T13:30:00Z","v":1522,"vw":20.478447},{"c":20.71,"h":20.71,"l":20.71,"n":4,"o":20.71,"t":"2026-10-22T14:00:00Z","v":307,"vw":20.71},{"c":20.71,"h":20.71,"l":20.71,"n":4,"o":20.71,"t":"2026-10-22T14:15:00Z","v":202,"vw":20.71},{"c":20.8,"h":20.8,"l":20.555,"n":43,"o":20.66,"t":"2026-10-22T14:30:00Z","v":1688,"vw":20.6935},{"c":20.87,"h":20.87,"l":20.58,"n":38,"o":20.58,"t":"2026-10-22T14:45:00Z","v":2258,"vw":20.674386},{"c":20.88,"h":20.88,"l":20.875,"n":6,"o":20.875,"t":"2026-10-22T15:00:00Z","v":228,"vw":20.8775},{"c":20.985,"h":20.99,"l":20.97,"n":27,"o":20.99,"t":"2026-10-22T15:15:00Z","v":883,"vw":20.975833},{"c":20.77,"h":20.93,"l":20.77,"n":42,"o":20.87,"t":"2026-10-22T15:30:00Z","v":1467,"vw":20.845466},{"c":20.835,"h":20.84,"l":20.835,"n":8,"o":20.84,"t":"2026-10-22T15:45:00Z","v":217,"vw":20.8375},{"c":20.855,"h":20.855,"l":20.83,"n":24,"o":20.83,"t":"2026-10-22T16:00:00Z","v":736,"vw":20.835},{"c":20.8026,"h":20.855,"l":20.8026,"n":15,"o":20.855,"t":"2026-10-22T16:15:00Z","v":622,"vw":20.831471},{"c":20.67,"h":20.86,"l":20.67,"n":67,"o":20.77,"t":"2026-10-22T16:30:00Z","v":3515,"vw":20.800094},{"c":20.88,"h":20.98,"l":20.75,"n":32,"o":20.84,"t":"2026-10-22T16:45:00Z","v":1495,"vw":20.848362},{"c":20.81,"h":20.89,"l":20.81,"n":9,"o":20.89,"t":"2026-10-22T17:00:00Z","v":281,"vw":20.85},{"c":20.91,"h":20.91,"l":20.87,"n":9,"o":20.87,"t":"2026-10-22T17:15:00Z","v":291,"vw":20.890769},{"c":20.925,"h":20.925,"l":20.74,"n":15,"o":20.915,"t":"2026-10-22T17:30:00Z","v":670,"vw":20.854212},{"c":20.905,"h":20.91,"l":20.905,"n":9,"o":20.91,"t":"2026-10-22T17:45:00Z","v":330,"vw":20.906667},{"c":21.07,"h":21.07,"l":20.92,"n":49,"o":20.92,"t":"2026-10-22T18:00:00Z","v":2149,"vw":20.989816},{"c":21.115,"h":21.19,"l":21.07,"n":129,"o":21.11,"t":"2026-10-22T18:15:00Z","v":3287,"vw":21.120802},{"c":21.11,"h":21.19,"l":21.11,"n":76,"o":21.11,"t":"2026-10-22T18:30:00Z","v":3026,"vw":21.14087},{"c":21.19,"h":21.21,"l":21.13,"n":33,"o":21.13,"t":"2026-10-22T18:45:00Z","v":1468,"vw":21.156166},{"c":21.23,"h":21.23,"l":21.15,"n":43,"o":21.15,"t":"2026-10-22T19:00:00Z","v":800,"vw":21.201645},{"c":21.295,"h":21.32,"l":21.14,"n":194,"o":21.21,"t":"2026-10-22T19:15:00Z","v":7818,"vw":21.201519},{"c":21.31,"h":21.36,"l":21.292,"n":52,"o":21.36,"t":"2026-10-22T19:30:00Z","v":1695,"vw":21.318222},{"c":21.29,"h":21.43,"l":21.29,"n":535,"o":21.325,"t":"2026-10-22T19:45:00Z","v":11447,"vw":21.359816},{"c":21.38,"h":21.38,"l":21.38,"n":29,"o":21.38,"t":"2026-10-22T20:00:00Z","v":13946,"vw":21.38}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.20976456974848745,"strike":29.837257170858543,"iv":0.8220919817826194,"gamma":0.03587172979884308,"theta":-0.014781784699378561,"vega":0.010360382630873294,"rho":0.0014851911196627325,"breakevenPct":40.5379875613051},{"delta":0.15,"premium":0.28986563056572046,"strike":28.502239490571327,"iv":0.7535344887362914,"gamma":0.05505445727358051,"theta":-0.015421925765721618,"vega":0.012623777348691108,"rho":0.00224924082027063,"breakevenPct":34.668405618040445},{"delta":0.2,"premium":0.36996669138295346,"strike":27.167221810284108,"iv":0.6849769956899632,"gamma":0.07423718474831795,"theta":-0.016062066832064674,"vega":0.014887172066508922,"rho":0.0030132905208785283,"breakevenPct":28.798823674775786},{"delta":0.25,"premium":0.45006775220018647,"strike":25.832204129996892,"iv":0.616419502643635,"gamma":0.09341991222305537,"theta":-0.01670220789840773,"vega":0.017150566784326735,"rho":0.003777340221486426,"breakevenPct":22.929241731511127},{"delta":0.3,"premium":0.5301688130174194,"strike":24.497186449709677,"iv":0.5478620095973069,"gamma":0.1126026396977928,"theta":-0.017342348964750787,"vega":0.01941396150214455,"rho":0.0045413899220943235,"breakevenPct":17.059659788246474},{"delta":0.35,"premium":0.6102698738346524,"strike":23.16216876942246,"iv":0.47930451655097883,"gamma":0.13178536717253023,"theta":-0.017982490031093843,"vega":0.021677356219962363,"rho":0.005305439622702222,"breakevenPct":11.190077844981815},{"delta":0.4,"premium":1.2825997248968366,"strike":23.366574965612106,"iv":0.8287074277854195,"gamma":0.10698363136176066,"theta":-0.034314305364511695,"vega":0.023146629986244845,"rho":0.005649417908764192,"breakevenPct":15.290807719873442},{"delta":0.45,"premium":2.470600222304557,"strike":24.953686550574286,"iv":1.541565802148944,"gamma":0.04296969247869581,"theta":-0.06407484253427195,"vega":0.02376850685439052,"rho":0.0056286986398506374,"breakevenPct":28.270751977917897},{"delta":0.5,"premium":2.382604668395702,"strike":24.027417562060023,"iv":1.344881845127825,"gamma":0.05636354205261207,"theta":-0.055571693219711005,"vega":0.023138643942200818,"rho":0.0065333944983878975,"breakevenPct":23.52676440811846},{"delta":0.55,"premium":2.294609114486847,"strike":23.101148573545757,"iv":1.148197888106706,"gamma":0.06975739162652835,"theta":-0.047068543905150056,"vega":0.022508781030011117,"rho":0.0074380903569251575,"breakevenPct":18.782776838319016},{"delta":0.6,"premium":2.206613560577992,"strike":22.174879585031494,"iv":0.9515139310855874,"gamma":0.08315124120044459,"theta":-0.038565394590589115,"vega":0.021878918117821416,"rho":0.008342786215462417,"breakevenPct":14.038789268519585},{"delta":0.65,"premium":2.118618006669137,"strike":21.248610596517228,"iv":0.7548299740644684,"gamma":0.09654509077436087,"theta":-0.03006224527602816,"vega":0.021249055205631716,"rho":0.009247482073999676,"breakevenPct":9.294801698720146},{"delta":0.7,"premium":2.030622452760282,"strike":20.322341608002965,"iv":0.5581460170433498,"gamma":0.10993894034827711,"theta":-0.021559095961467226,"vega":0.02061919229344202,"rho":0.010152177932536935,"breakevenPct":4.550814128920713},{"delta":0.75,"premium":3.2149736147757246,"strike":18.924802110817943,"iv":0.7460271767810025,"gamma":0.08410738786279685,"theta":-0.02500817941952506,"vega":0.019023746701846967,"rho":0.01009131556032287,"breakevenPct":3.55367504954943}],"put":[{"delta":0.1,"premium":0.18158523632501328,"strike":17.541157727031333,"iv":0.5918310674455656,"gamma":0.049071747211895916,"theta":-0.010408656399362719,"vega":0.010467923526287838,"rho":-0.0018910681947920923,"breakevenPct":18.80461884608831},{"delta":0.15,"premium":0.28779872543813056,"strike":18.204992033988315,"iv":0.5665257036643654,"gamma":0.06635799256505576,"theta":-0.012161178969729155,"vega":0.01317636749867233,"rho":-0.002844048228763406,"breakevenPct":16.196476573666107},{"delta":0.2,"premium":0.39401221455124796,"strike":18.8688263409453,"iv":0.5412203398831652,"gamma":0.08364423791821562,"theta":-0.01391370154009559,"vega":0.015884811471056824,"rho":-0.0037970282627347203,"breakevenPct":13.588334301243908},{"delta":0.25,"premium":0.5002257036643654,"strike":19.532660647902283,"iv":0.5159149761019649,"gamma":0.10093048327137547,"theta":-0.015666224110462028,"vega":0.018593255443441318,"rho":-0.004750008296706035,"breakevenPct":10.980192028821705},{"delta":0.3,"premium":0.6290968626256471,"strike":20.112701797136765,"iv":0.4971938775510204,"gamma":0.11399259823332318,"theta":-0.016922540359427352,"vega":0.020617209869022237,"rho":-0.0057165737016030204,"breakevenPct":8.86994885635585},{"delta":0.35,"premium":0.8118565336582392,"strike":20.493451111787998,"iv":0.4941326530612245,"gamma":0.11700813280536095,"theta":-0.016998690222357598,"vega":0.021013189156259517,"rho":-0.006715450258971875,"breakevenPct":7.94389813784022},{"delta":0.4,"premium":0.9946162046908316,"strike":20.87420042643923,"iv":0.49107142857142855,"gamma":0.12002366737739872,"theta":-0.017074840085287844,"vega":0.0214091684434968,"rho":-0.00771432681634073,"breakevenPct":7.017847419324589},{"delta":0.45,"premium":1.1773758757234236,"strike":21.254949741090467,"iv":0.48801020408163265,"gamma":0.12303920194943649,"theta":-0.017150989948218093,"vega":0.021805147730734085,"rho":-0.008713203373709583,"breakevenPct":6.09179670080896},{"delta":0.5,"premium":1.3601355467560157,"strike":21.6356990557417,"iv":0.4849489795918367,"gamma":0.12605473652147425,"theta":-0.01722713981114834,"vega":0.02220112701797137,"rho":-0.009712079931078439,"breakevenPct":5.1657459822933305},{"delta":0.55,"premium":1.542895217788608,"strike":22.016448370392933,"iv":0.4818877551020408,"gamma":0.12907027109351202,"theta":-0.017303289674078584,"vega":0.02259710630520865,"rho":-0.010710956488447294,"breakevenPct":4.2396952637777},{"delta":0.6,"premium":1.7256548888211998,"strike":22.397197685044166,"iv":0.4788265306122449,"gamma":0.13208580566554978,"theta":-0.017379439537008833,"vega":0.022993085592445933,"rho":-0.011709833045816145,"breakevenPct":3.313644545262072},{"delta":0.65,"premium":6.496185897435898,"strike":26.493589743589745,"iv":1.259545,"gamma":0.049964615384615385,"theta":-0.04574564102564103,"vega":0.022202564102564104,"rho":-0.01625663360961157,"breakevenPct":6.466773404331859},{"delta":0.7,"premium":9.653237179487176,"strike":29.698717948717945,"iv":1.5420449999999997,"gamma":0.03765692307692309,"theta":-0.0529251282051282,"vega":0.02092051282051282,"rho":-0.0195997544824072,"breakevenPct":6.241904727639051}]},"raw":{"call":[{"delta":0.1,"premium":0.20976456974848745,"strike":29.837257170858543,"iv":0.8220919817826194,"gamma":0.03587172979884308,"theta":-0.014781784699378561,"vega":0.010360382630873294,"rho":0.0014851911196627325,"breakevenPct":40.5379875613051},{"delta":0.15,"premium":0.28986563056572046,"strike":28.502239490571327,"iv":0.7535344887362914,"gamma":0.05505445727358051,"theta":-0.015421925765721618,"vega":0.012623777348691108,"rho":0.00224924082027063,"breakevenPct":34.668405618040445},{"delta":0.2,"premium":0.36996669138295346,"strike":27.167221810284108,"iv":0.6849769956899632,"gamma":0.07423718474831795,"theta":-0.016062066832064674,"vega":0.014887172066508922,"rho":0.0030132905208785283,"breakevenPct":28.798823674775786},{"delta":0.25,"premium":0.45006775220018647,"strike":25.832204129996892,"iv":0.616419502643635,"gamma":0.09341991222305537,"theta":-0.01670220789840773,"vega":0.017150566784326735,"rho":0.003777340221486426,"breakevenPct":22.929241731511127},{"delta":0.3,"premium":0.5301688130174194,"strike":24.497186449709677,"iv":0.5478620095973069,"gamma":0.1126026396977928,"theta":-0.017342348964750787,"vega":0.01941396150214455,"rho":0.0045413899220943235,"breakevenPct":17.059659788246474},{"delta":0.35,"premium":0.6102698738346524,"strike":23.16216876942246,"iv":0.47930451655097883,"gamma":0.13178536717253023,"theta":-0.017982490031093843,"vega":0.021677356219962363,"rho":0.005305439622702222,"breakevenPct":11.190077844981815},{"delta":0.4,"premium":1.2825997248968366,"strike":23.366574965612106,"iv":0.8287074277854195,"gamma":0.10698363136176066,"theta":-0.034314305364511695,"vega":0.023146629986244845,"rho":0.005649417908764192,"breakevenPct":15.290807719873442},{"delta":0.45,"premium":2.470600222304557,"strike":24.953686550574286,"iv":1.541565802148944,"gamma":0.04296969247869581,"theta":-0.06407484253427195,"vega":0.02376850685439052,"rho":0.0056286986398506374,"breakevenPct":28.270751977917897},{"delta":0.5,"premium":2.382604668395702,"strike":24.027417562060023,"iv":1.344881845127825,"gamma":0.05636354205261207,"theta":-0.055571693219711005,"vega":0.023138643942200818,"rho":0.0065333944983878975,"breakevenPct":23.52676440811846},{"delta":0.55,"premium":2.294609114486847,"strike":23.101148573545757,"iv":1.148197888106706,"gamma":0.06975739162652835,"theta":-0.047068543905150056,"vega":0.022508781030011117,"rho":0.0074380903569251575,"breakevenPct":18.782776838319016},{"delta":0.6,"premium":2.206613560577992,"strike":22.174879585031494,"iv":0.9515139310855874,"gamma":0.08315124120044459,"theta":-0.038565394590589115,"vega":0.021878918117821416,"rho":0.008342786215462417,"breakevenPct":14.038789268519585},{"delta":0.65,"premium":2.118618006669137,"strike":21.248610596517228,"iv":0.7548299740644684,"gamma":0.09654509077436087,"theta":-0.03006224527602816,"vega":0.021249055205631716,"rho":0.009247482073999676,"breakevenPct":9.294801698720146},{"delta":0.7,"premium":2.030622452760282,"strike":20.322341608002965,"iv":0.5581460170433498,"gamma":0.10993894034827711,"theta":-0.021559095961467226,"vega":0.02061919229344202,"rho":0.010152177932536935,"breakevenPct":4.550814128920713},{"delta":0.75,"premium":3.2149736147757246,"strike":18.924802110817943,"iv":0.7460271767810025,"gamma":0.08410738786279685,"theta":-0.02500817941952506,"vega":0.019023746701846967,"rho":0.01009131556032287,"breakevenPct":3.55367504954943}],"put":[{"delta":0.1,"premium":0.18158523632501328,"strike":17.541157727031333,"iv":0.5918310674455656,"gamma":0.049071747211895916,"theta":-0.010408656399362719,"vega":0.010467923526287838,"rho":-0.0018910681947920923,"breakevenPct":18.80461884608831},{"delta":0.15,"premium":0.28779872543813056,"strike":18.204992033988315,"iv":0.5665257036643654,"gamma":0.06635799256505576,"theta":-0.012161178969729155,"vega":0.01317636749867233,"rho":-0.002844048228763406,"breakevenPct":16.196476573666107},{"delta":0.2,"premium":0.39401221455124796,"strike":18.8688263409453,"iv":0.5412203398831652,"gamma":0.08364423791821562,"theta":-0.01391370154009559,"vega":0.015884811471056824,"rho":-0.0037970282627347203,"breakevenPct":13.588334301243908},{"delta":0.25,"premium":0.5002257036643654,"strike":19.532660647902283,"iv":0.5159149761019649,"gamma":0.10093048327137547,"theta":-0.015666224110462028,"vega":0.018593255443441318,"rho":-0.004750008296706035,"breakevenPct":10.980192028821705},{"delta":0.3,"premium":0.6290968626256471,"strike":20.112701797136765,"iv":0.4971938775510204,"gamma":0.11399259823332318,"theta":-0.016922540359427352,"vega":0.020617209869022237,"rho":-0.0057165737016030204,"breakevenPct":8.86994885635585},{"delta":0.35,"premium":0.8118565336582392,"strike":20.493451111787998,"iv":0.4941326530612245,"gamma":0.11700813280536095,"theta":-0.016998690222357598,"vega":0.021013189156259517,"rho":-0.006715450258971875,"breakevenPct":7.94389813784022},{"delta":0.4,"premium":0.9946162046908316,"strike":20.87420042643923,"iv":0.49107142857142855,"gamma":0.12002366737739872,"theta":-0.017074840085287844,"vega":0.0214091684434968,"rho":-0.00771432681634073,"breakevenPct":7.017847419324589},{"delta":0.45,"premium":1.1773758757234236,"strike":21.254949741090467,"iv":0.48801020408163265,"gamma":0.12303920194943649,"theta":-0.017150989948218093,"vega":0.021805147730734085,"rho":-0.008713203373709583,"breakevenPct":6.09179670080896},{"delta":0.5,"premium":1.3601355467560157,"strike":21.6356990557417,"iv":0.4849489795918367,"gamma":0.12605473652147425,"theta":-0.01722713981114834,"vega":0.02220112701797137,"rho":-0.009712079931078439,"breakevenPct":5.1657459822933305},{"delta":0.55,"premium":1.542895217788608,"strike":22.016448370392933,"iv":0.4818877551020408,"gamma":0.12907027109351202,"theta":-0.017303289674078584,"vega":0.02259710630520865,"rho":-0.010710956488447294,"breakevenPct":4.2396952637777},{"delta":0.6,"premium":1.7256548888211998,"strike":22.397197685044166,"iv":0.4788265306122449,"gamma":0.13208580566554978,"theta":-0.017379439537008833,"vega":0.022993085592445933,"rho":-0.011709833045816145,"breakevenPct":3.313644545262072},{"delta":0.65,"premium":6.496185897435898,"strike":26.493589743589745,"iv":1.259545,"gamma":0.049964615384615385,"theta":-0.04574564102564103,"vega":0.022202564102564104,"rho":-0.01625663360961157,"breakevenPct":6.466773404331859},{"delta":0.7,"premium":9.653237179487176,"strike":29.698717948717945,"iv":1.5420449999999997,"gamma":0.03765692307692309,"theta":-0.0529251282051282,"vega":0.02092051282051282,"rho":-0.0195997544824072,"breakevenPct":6.241904727639051}]}},"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"}}