{"symbol":"PILL","url":"https://intraalpha.com/companies/PILL","capturedAt":"2026-10-23T03:00:13.103Z","state":"partial","quote":{"symbol":"PILL","last_price":15.08,"prev_close":14.82,"regular_close":15.08,"change":0.26,"change_pct":1.7544,"regular_change":0.26,"regular_change_pct":1.7544,"extended_change":0,"extended_change_pct":0,"bid":14.41,"ask":15.57,"bid_size":900,"ask_size":100,"volume":27167,"vwap":15.087908,"open":14.8,"high":15.44,"low":14.77,"close":15.08,"trade_count":344,"last_trade_at":"2026-10-23T00:00:00.104019816Z","last_quote_at":"2026-10-23T00:00:00.169591772Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:10.261762458-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:05.207Z","bars":[{"c":14.64,"h":14.64,"l":14.64,"n":1,"o":14.64,"t":"2026-10-16T11:00:00Z","v":146,"vw":14.64},{"c":14.56,"h":14.56,"l":14.56,"n":10,"o":14.56,"t":"2026-10-16T13:30:00Z","v":2181,"vw":14.56},{"c":13.9206,"h":13.955,"l":13.9206,"n":3,"o":13.955,"t":"2026-10-16T13:35:00Z","v":551,"vw":13.933109},{"c":13.86,"h":13.935,"l":13.86,"n":8,"o":13.935,"t":"2026-10-16T13:40:00Z","v":1681,"vw":13.893713},{"c":13.6701,"h":13.73,"l":13.6701,"n":7,"o":13.73,"t":"2026-10-16T13:45:00Z","v":2774,"vw":13.676889},{"c":13.63,"h":13.63,"l":13.63,"n":4,"o":13.63,"t":"2026-10-16T13:50:00Z","v":1057,"vw":13.63},{"c":13.66,"h":13.66,"l":13.66,"n":7,"o":13.66,"t":"2026-10-16T13:55:00Z","v":415,"vw":13.66},{"c":13.73,"h":13.73,"l":13.73,"n":5,"o":13.73,"t":"2026-10-16T14:00:00Z","v":683,"vw":13.73},{"c":13.705,"h":13.7718,"l":13.705,"n":3,"o":13.7718,"t":"2026-10-16T14:05:00Z","v":550,"vw":13.73172},{"c":13.765,"h":13.765,"l":13.765,"n":1,"o":13.765,"t":"2026-10-16T14:10:00Z","v":300,"vw":13.765},{"c":13.73,"h":13.83,"l":13.73,"n":11,"o":13.78,"t":"2026-10-16T14:15:00Z","v":1656,"vw":13.744771},{"c":13.77,"h":13.77,"l":13.7413,"n":5,"o":13.7413,"t":"2026-10-16T14:20:00Z","v":1384,"vw":13.748928},{"c":13.7,"h":13.78,"l":13.7,"n":16,"o":13.78,"t":"2026-10-16T14:25:00Z","v":990,"vw":13.74958},{"c":13.7491,"h":13.7491,"l":13.7491,"n":5,"o":13.7491,"t":"2026-10-16T15:00:00Z","v":120,"vw":13.7491},{"c":13.65,"h":13.65,"l":13.65,"n":7,"o":13.65,"t":"2026-10-16T15:05:00Z","v":394,"vw":13.65},{"c":13.645,"h":13.645,"l":13.645,"n":1,"o":13.645,"t":"2026-10-16T15:10:00Z","v":500,"vw":13.645},{"c":13.55,"h":13.56,"l":13.55,"n":10,"o":13.56,"t":"2026-10-16T15:15:00Z","v":1666,"vw":13.550635},{"c":13.5,"h":13.53,"l":13.5,"n":28,"o":13.515,"t":"2026-10-16T15:20:00Z","v":4329,"vw":13.507552},{"c":13.51,"h":13.51,"l":13.5,"n":31,"o":13.5,"t":"2026-10-16T15:30:00Z","v":9394,"vw":13.502644},{"c":13.56,"h":13.56,"l":13.56,"n":7,"o":13.56,"t":"2026-10-16T15:40:00Z","v":494,"vw":13.56},{"c":13.5899,"h":13.5899,"l":13.55,"n":2,"o":13.55,"t":"2026-10-16T15:45:00Z","v":450,"vw":13.581033},{"c":13.5499,"h":13.55,"l":13.5499,"n":11,"o":13.55,"t":"2026-10-16T15:55:00Z","v":11957,"vw":13.54994},{"c":13.46,"h":13.46,"l":13.46,"n":4,"o":13.46,"t":"2026-10-16T16:00:00Z","v":220,"vw":13.46},{"c":13.355,"h":13.355,"l":13.355,"n":2,"o":13.355,"t":"2026-10-16T16:10:00Z","v":805,"vw":13.355},{"c":13.4,"h":13.4,"l":13.4,"n":4,"o":13.4,"t":"2026-10-16T16:20:00Z","v":1017,"vw":13.4},{"c":13.36,"h":13.36,"l":13.36,"n":2,"o":13.36,"t":"2026-10-16T16:25:00Z","v":173,"vw":13.36},{"c":13.34,"h":13.34,"l":13.34,"n":7,"o":13.34,"t":"2026-10-16T16:30:00Z","v":284,"vw":13.34},{"c":13.3108,"h":13.3108,"l":13.3108,"n":2,"o":13.3108,"t":"2026-10-16T16:35:00Z","v":101,"vw":13.3108},{"c":13.35,"h":13.35,"l":13.35,"n":1,"o":13.35,"t":"2026-10-16T16:40:00Z","v":100,"vw":13.35},{"c":13.3104,"h":13.35,"l":13.3104,"n":15,"o":13.34,"t":"2026-10-16T16:55:00Z","v":2792,"vw":13.339349},{"c":13.375,"h":13.375,"l":13.375,"n":3,"o":13.375,"t":"2026-10-16T17:00:00Z","v":692,"vw":13.375},{"c":13.345,"h":13.35,"l":13.345,"n":6,"o":13.35,"t":"2026-10-16T17:05:00Z","v":866,"vw":13.347436},{"c":13.36,"h":13.36,"l":13.36,"n":2,"o":13.36,"t":"2026-10-16T17:10:00Z","v":206,"vw":13.36},{"c":13.3341,"h":13.3341,"l":13.2952,"n":4,"o":13.2952,"t":"2026-10-16T17:25:00Z","v":237,"vw":13.311753},{"c":13.3547,"h":13.3547,"l":13.3547,"n":2,"o":13.3547,"t":"2026-10-16T17:40:00Z","v":377,"vw":13.3547},{"c":13.295,"h":13.3799,"l":13.295,"n":7,"o":13.3799,"t":"2026-10-16T17:50:00Z","v":455,"vw":13.317929},{"c":13.29,"h":13.325,"l":13.29,"n":6,"o":13.325,"t":"2026-10-16T17:55:00Z","v":3501,"vw":13.323772},{"c":13.29,"h":13.29,"l":13.29,"n":5,"o":13.29,"t":"2026-10-16T18:05:00Z","v":1111,"vw":13.29},{"c":13.25,"h":13.25,"l":13.25,"n":2,"o":13.25,"t":"2026-10-16T18:10:00Z","v":184,"vw":13.25},{"c":13.26,"h":13.26,"l":13.26,"n":1,"o":13.26,"t":"2026-10-16T18:20:00Z","v":193,"vw":13.26},{"c":13.3044,"h":13.3044,"l":13.3044,"n":1,"o":13.3044,"t":"2026-10-16T18:25:00Z","v":200,"vw":13.3044},{"c":13.4,"h":13.4,"l":13.4,"n":4,"o":13.4,"t":"2026-10-16T19:00:00Z","v":200,"vw":13.4},{"c":13.35,"h":13.35,"l":13.35,"n":2,"o":13.35,"t":"2026-10-16T19:05:00Z","v":2373,"vw":13.35},{"c":13.48,"h":13.48,"l":13.42,"n":7,"o":13.42,"t":"2026-10-16T19:10:00Z","v":613,"vw":13.448383},{"c":13.47,"h":13.47,"l":13.47,"n":3,"o":13.47,"t":"2026-10-16T19:15:00Z","v":154,"vw":13.47},{"c":13.4361,"h":13.4361,"l":13.4361,"n":2,"o":13.4361,"t":"2026-10-16T19:35:00Z","v":105,"vw":13.4361},{"c":13.3556,"h":13.39,"l":13.34,"n":14,"o":13.37,"t":"2026-10-16T19:40:00Z","v":5396,"vw":13.366036},{"c":13.31,"h":13.31,"l":13.31,"n":2,"o":13.31,"t":"2026-10-16T19:45:00Z","v":106,"vw":13.31},{"c":13.35,"h":13.35,"l":13.35,"n":2,"o":13.35,"t":"2026-10-16T19:55:00Z","v":348,"vw":13.35},{"c":13.41,"h":13.41,"l":13.41,"n":4,"o":13.41,"t":"2026-10-16T20:00:00Z","v":791,"vw":13.41},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-16T20:25:00Z","v":100,"vw":13.3},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-16T21:45:00Z","v":100,"vw":13.3},{"c":13.2001,"h":13.2001,"l":13.2001,"n":1,"o":13.2001,"t":"2026-10-16T23:00:00Z","v":291,"vw":13.2001},{"c":13.46,"h":13.46,"l":13.46,"n":3,"o":13.46,"t":"2026-10-19T13:40:00Z","v":333,"vw":13.46},{"c":13.3294,"h":13.3294,"l":13.3294,"n":3,"o":13.3294,"t":"2026-10-19T13:45:00Z","v":3012,"vw":13.3294},{"c":13.444,"h":13.47,"l":13.444,"n":3,"o":13.47,"t":"2026-10-19T14:05:00Z","v":1000,"vw":13.457},{"c":13.41,"h":13.41,"l":13.41,"n":2,"o":13.41,"t":"2026-10-19T14:10:00Z","v":101,"vw":13.41},{"c":13.4201,"h":13.4201,"l":13.4201,"n":3,"o":13.4201,"t":"2026-10-19T14:15:00Z","v":305,"vw":13.4201},{"c":13.48,"h":13.48,"l":13.48,"n":3,"o":13.48,"t":"2026-10-19T14:20:00Z","v":113,"vw":13.48},{"c":13.4719,"h":13.4719,"l":13.4719,"n":1,"o":13.4719,"t":"2026-10-19T15:05:00Z","v":200,"vw":13.4719},{"c":13.49,"h":13.49,"l":13.49,"n":3,"o":13.49,"t":"2026-10-19T15:15:00Z","v":4888,"vw":13.49},{"c":13.57,"h":13.57,"l":13.51,"n":13,"o":13.5384,"t":"2026-10-19T15:25:00Z","v":2440,"vw":13.554151},{"c":13.52,"h":13.57,"l":13.52,"n":9,"o":13.57,"t":"2026-10-19T15:30:00Z","v":902,"vw":13.532067},{"c":13.6099,"h":13.6099,"l":13.6099,"n":2,"o":13.6099,"t":"2026-10-19T15:40:00Z","v":190,"vw":13.6099},{"c":13.495,"h":13.495,"l":13.46,"n":2,"o":13.46,"t":"2026-10-19T16:00:00Z","v":220,"vw":13.475909},{"c":13.49,"h":13.49,"l":13.4879,"n":14,"o":13.49,"t":"2026-10-19T16:05:00Z","v":1481,"vw":13.48956},{"c":13.5758,"h":13.5758,"l":13.54,"n":3,"o":13.54,"t":"2026-10-19T16:10:00Z","v":680,"vw":13.550687},{"c":13.56,"h":13.57,"l":13.56,"n":5,"o":13.57,"t":"2026-10-19T16:15:00Z","v":373,"vw":13.565},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-19T16:20:00Z","v":730,"vw":13.6},{"c":13.71,"h":13.71,"l":13.685,"n":2,"o":13.685,"t":"2026-10-19T16:35:00Z","v":300,"vw":13.693333},{"c":13.72,"h":13.73,"l":13.72,"n":2,"o":13.73,"t":"2026-10-19T16:40:00Z","v":230,"vw":13.724348},{"c":13.6656,"h":13.6656,"l":13.6656,"n":1,"o":13.6656,"t":"2026-10-19T16:55:00Z","v":590,"vw":13.6656},{"c":13.72,"h":13.72,"l":13.72,"n":1,"o":13.72,"t":"2026-10-19T17:05:00Z","v":2000,"vw":13.72},{"c":13.7001,"h":13.7001,"l":13.7,"n":5,"o":13.7,"t":"2026-10-19T17:10:00Z","v":3299,"vw":13.700063},{"c":13.7401,"h":13.7401,"l":13.7401,"n":1,"o":13.7401,"t":"2026-10-19T17:20:00Z","v":700,"vw":13.7401},{"c":13.665,"h":13.665,"l":13.665,"n":1,"o":13.665,"t":"2026-10-19T17:45:00Z","v":500,"vw":13.665},{"c":13.78,"h":13.78,"l":13.78,"n":1,"o":13.78,"t":"2026-10-19T18:45:00Z","v":300,"vw":13.78},{"c":13.735,"h":13.735,"l":13.735,"n":1,"o":13.735,"t":"2026-10-19T19:15:00Z","v":425,"vw":13.735},{"c":13.69,"h":13.69,"l":13.69,"n":1,"o":13.69,"t":"2026-10-19T19:20:00Z","v":250,"vw":13.69},{"c":13.7399,"h":13.7399,"l":13.725,"n":5,"o":13.725,"t":"2026-10-19T19:50:00Z","v":854,"vw":13.7381},{"c":13.69,"h":13.69,"l":13.69,"n":1,"o":13.69,"t":"2026-10-19T20:00:00Z","v":524,"vw":13.69},{"c":13.69,"h":13.69,"l":13.69,"n":1,"o":13.69,"t":"2026-10-19T20:05:00Z","v":199,"vw":13.69},{"c":13.915,"h":13.97,"l":13.8,"n":17,"o":13.8,"t":"2026-10-20T13:30:00Z","v":2931,"vw":13.908644},{"c":13.97,"h":13.97,"l":13.97,"n":3,"o":13.97,"t":"2026-10-20T13:35:00Z","v":137,"vw":13.97},{"c":14.23,"h":14.23,"l":14.23,"n":1,"o":14.23,"t":"2026-10-20T13:45:00Z","v":5000,"vw":14.23},{"c":14.37,"h":14.41,"l":14.37,"n":16,"o":14.37,"t":"2026-10-20T13:50:00Z","v":1239,"vw":14.374},{"c":14.45,"h":14.45,"l":14.45,"n":4,"o":14.45,"t":"2026-10-20T14:05:00Z","v":107,"vw":14.45},{"c":14.53,"h":14.53,"l":14.53,"n":11,"o":14.53,"t":"2026-10-20T14:10:00Z","v":770,"vw":14.53},{"c":14.76,"h":14.76,"l":14.725,"n":10,"o":14.725,"t":"2026-10-20T14:15:00Z","v":683,"vw":14.741267},{"c":14.8,"h":14.8,"l":14.725,"n":11,"o":14.725,"t":"2026-10-20T14:20:00Z","v":567,"vw":14.748355},{"c":14.76,"h":14.815,"l":14.74,"n":7,"o":14.815,"t":"2026-10-20T14:25:00Z","v":2920,"vw":14.757462},{"c":14.8,"h":14.8,"l":14.8,"n":2,"o":14.8,"t":"2026-10-20T14:30:00Z","v":101,"vw":14.8},{"c":14.938,"h":14.938,"l":14.938,"n":4,"o":14.938,"t":"2026-10-20T14:35:00Z","v":244,"vw":14.938},{"c":15.05,"h":15.05,"l":15.0047,"n":8,"o":15.0499,"t":"2026-10-20T14:40:00Z","v":727,"vw":15.039886},{"c":15.1,"h":15.1,"l":15.1,"n":3,"o":15.1,"t":"2026-10-20T14:45:00Z","v":1018,"vw":15.1},{"c":15.1,"h":15.1,"l":15.02,"n":3,"o":15.02,"t":"2026-10-20T14:50:00Z","v":1420,"vw":15.077143},{"c":15.06,"h":15.06,"l":15.06,"n":3,"o":15.06,"t":"2026-10-20T15:00:00Z","v":333,"vw":15.06},{"c":15.1595,"h":15.1595,"l":15.04,"n":5,"o":15.04,"t":"2026-10-20T15:05:00Z","v":379,"vw":15.079833},{"c":15.015,"h":15.015,"l":14.9008,"n":8,"o":14.96,"t":"2026-10-20T15:15:00Z","v":642,"vw":14.937329},{"c":15.0499,"h":15.05,"l":15.04,"n":8,"o":15.04,"t":"2026-10-20T15:25:00Z","v":3024,"vw":15.049256},{"c":14.77,"h":14.83,"l":14.77,"n":5,"o":14.83,"t":"2026-10-20T16:00:00Z","v":689,"vw":14.791068},{"c":14.69,"h":14.7204,"l":14.69,"n":3,"o":14.7204,"t":"2026-10-20T16:10:00Z","v":420,"vw":14.707503},{"c":14.685,"h":14.7599,"l":14.685,"n":2,"o":14.7599,"t":"2026-10-20T16:15:00Z","v":265,"vw":14.731636},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-20T16:25:00Z","v":100,"vw":14.8},{"c":14.8001,"h":14.83,"l":14.8001,"n":2,"o":14.83,"t":"2026-10-20T16:40:00Z","v":615,"vw":14.821978},{"c":14.84,"h":14.84,"l":14.8001,"n":4,"o":14.8001,"t":"2026-10-20T16:45:00Z","v":701,"vw":14.814343},{"c":14.72,"h":14.74,"l":14.72,"n":4,"o":14.74,"t":"2026-10-20T17:05:00Z","v":473,"vw":14.726356},{"c":14.83,"h":14.83,"l":14.83,"n":1,"o":14.83,"t":"2026-10-20T17:15:00Z","v":1111,"vw":14.83},{"c":14.87,"h":14.87,"l":14.87,"n":4,"o":14.87,"t":"2026-10-20T17:20:00Z","v":255,"vw":14.87},{"c":14.8356,"h":14.87,"l":14.8356,"n":2,"o":14.87,"t":"2026-10-20T17:25:00Z","v":930,"vw":14.856129},{"c":14.87,"h":14.87,"l":14.87,"n":3,"o":14.87,"t":"2026-10-20T17:30:00Z","v":3379,"vw":14.87},{"c":14.885,"h":14.885,"l":14.885,"n":3,"o":14.885,"t":"2026-10-20T17:40:00Z","v":1008,"vw":14.885},{"c":14.9999,"h":15,"l":14.9999,"n":3,"o":15,"t":"2026-10-20T18:15:00Z","v":1003,"vw":14.99995},{"c":14.9699,"h":14.9699,"l":14.9699,"n":2,"o":14.9699,"t":"2026-10-20T18:20:00Z","v":2449,"vw":14.9699},{"c":14.93,"h":14.93,"l":14.93,"n":3,"o":14.93,"t":"2026-10-20T18:25:00Z","v":688,"vw":14.93},{"c":14.9,"h":14.94,"l":14.9,"n":8,"o":14.94,"t":"2026-10-20T18:30:00Z","v":3569,"vw":14.906803},{"c":14.885,"h":14.93,"l":14.885,"n":10,"o":14.92,"t":"2026-10-20T18:40:00Z","v":709,"vw":14.91},{"c":14.915,"h":14.9199,"l":14.915,"n":5,"o":14.9199,"t":"2026-10-20T18:45:00Z","v":328,"vw":14.917884},{"c":14.98,"h":14.98,"l":14.98,"n":4,"o":14.98,"t":"2026-10-20T19:05:00Z","v":556,"vw":14.98},{"c":14.991,"h":14.991,"l":14.991,"n":1,"o":14.991,"t":"2026-10-20T19:15:00Z","v":250,"vw":14.991},{"c":15.02,"h":15.02,"l":15.02,"n":1,"o":15.02,"t":"2026-10-20T19:30:00Z","v":135,"vw":15.02},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-20T19:35:00Z","v":500,"vw":15.05},{"c":15.035,"h":15.035,"l":15.035,"n":3,"o":15.035,"t":"2026-10-20T19:40:00Z","v":1663,"vw":15.035},{"c":14.99,"h":14.99,"l":14.96,"n":8,"o":14.97,"t":"2026-10-20T19:50:00Z","v":1365,"vw":14.97531},{"c":14.96,"h":14.96,"l":14.9498,"n":12,"o":14.9498,"t":"2026-10-20T19:55:00Z","v":875,"vw":14.954188},{"c":14.96,"h":14.96,"l":14.96,"n":2,"o":14.96,"t":"2026-10-20T20:00:00Z","v":1114,"vw":14.96},{"c":15.09,"h":15.09,"l":15.09,"n":1,"o":15.09,"t":"2026-10-20T20:20:00Z","v":300,"vw":15.09},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-20T22:05:00Z","v":200,"vw":15},{"c":15.02,"h":15.02,"l":15.02,"n":2,"o":15.02,"t":"2026-10-20T23:05:00Z","v":200,"vw":15.02},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-10-21T11:00:00Z","v":132,"vw":15.03},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-21T12:20:00Z","v":100,"vw":15},{"c":14.915,"h":15.05,"l":14.77,"n":9,"o":15.05,"t":"2026-10-21T13:30:00Z","v":1291,"vw":14.868568},{"c":15,"h":15,"l":14.91,"n":4,"o":14.91,"t":"2026-10-21T13:35:00Z","v":505,"vw":14.964108},{"c":15.042,"h":15.042,"l":15.042,"n":2,"o":15.042,"t":"2026-10-21T13:40:00Z","v":191,"vw":15.042},{"c":15.1,"h":15.1,"l":15.1,"n":4,"o":15.1,"t":"2026-10-21T13:45:00Z","v":2012,"vw":15.1},{"c":15.2599,"h":15.2599,"l":15.2599,"n":3,"o":15.2599,"t":"2026-10-21T13:50:00Z","v":510,"vw":15.2599},{"c":15,"h":15,"l":15,"n":3,"o":15,"t":"2026-10-21T13:55:00Z","v":2101,"vw":15},{"c":14.8498,"h":15.03,"l":14.8498,"n":9,"o":14.99,"t":"2026-10-21T14:00:00Z","v":1252,"vw":15.002484},{"c":14.86,"h":14.86,"l":14.8,"n":9,"o":14.81,"t":"2026-10-21T14:05:00Z","v":2354,"vw":14.821028},{"c":14.8101,"h":14.85,"l":14.8101,"n":6,"o":14.85,"t":"2026-10-21T14:10:00Z","v":1548,"vw":14.8234},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-21T14:30:00Z","v":200,"vw":15.05},{"c":15.06,"h":15.08,"l":15.06,"n":6,"o":15.08,"t":"2026-10-21T14:55:00Z","v":1358,"vw":15.078182},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-10-21T15:00:00Z","v":200,"vw":15.03},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-10-21T15:10:00Z","v":200,"vw":15.03},{"c":15.01,"h":15.0249,"l":15.01,"n":5,"o":15.011,"t":"2026-10-21T15:15:00Z","v":720,"vw":15.014417},{"c":14.995,"h":14.995,"l":14.995,"n":1,"o":14.995,"t":"2026-10-21T15:45:00Z","v":323,"vw":14.995},{"c":14.98,"h":14.98,"l":14.975,"n":6,"o":14.98,"t":"2026-10-21T15:55:00Z","v":1406,"vw":14.976641},{"c":14.96,"h":14.96,"l":14.96,"n":1,"o":14.96,"t":"2026-10-21T16:00:00Z","v":160,"vw":14.96},{"c":14.92,"h":14.92,"l":14.9,"n":14,"o":14.9,"t":"2026-10-21T16:10:00Z","v":1144,"vw":14.908844},{"c":14.9443,"h":14.9443,"l":14.9443,"n":1,"o":14.9443,"t":"2026-10-21T16:30:00Z","v":100,"vw":14.9443},{"c":15.04,"h":15.04,"l":14.95,"n":7,"o":14.95,"t":"2026-10-21T16:55:00Z","v":1191,"vw":14.984545},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-21T17:00:00Z","v":100,"vw":15},{"c":14.9899,"h":14.9899,"l":14.9899,"n":1,"o":14.9899,"t":"2026-10-21T17:20:00Z","v":335,"vw":14.9899},{"c":15.0359,"h":15.0359,"l":15.0359,"n":5,"o":15.0359,"t":"2026-10-21T17:45:00Z","v":186,"vw":15.0359},{"c":15.015,"h":15.03,"l":15.015,"n":2,"o":15.03,"t":"2026-10-21T17:50:00Z","v":2100,"vw":15.015714},{"c":15.02,"h":15.02,"l":15.02,"n":2,"o":15.02,"t":"2026-10-21T18:00:00Z","v":250,"vw":15.02},{"c":14.88,"h":14.88,"l":14.88,"n":2,"o":14.88,"t":"2026-10-21T18:50:00Z","v":200,"vw":14.88},{"c":14.85,"h":14.85,"l":14.85,"n":3,"o":14.85,"t":"2026-10-21T18:55:00Z","v":400,"vw":14.85},{"c":14.84,"h":14.84,"l":14.84,"n":2,"o":14.84,"t":"2026-10-21T19:20:00Z","v":118,"vw":14.84},{"c":14.89,"h":14.89,"l":14.85,"n":17,"o":14.85,"t":"2026-10-21T19:25:00Z","v":845,"vw":14.875},{"c":14.825,"h":14.825,"l":14.825,"n":3,"o":14.825,"t":"2026-10-21T19:50:00Z","v":406,"vw":14.825},{"c":14.76,"h":14.76,"l":14.75,"n":2,"o":14.75,"t":"2026-10-21T19:55:00Z","v":666,"vw":14.757508},{"c":14.82,"h":14.82,"l":14.82,"n":2,"o":14.82,"t":"2026-10-21T20:00:00Z","v":340,"vw":14.82},{"c":14.73,"h":14.73,"l":14.73,"n":5,"o":14.73,"t":"2026-10-21T20:40:00Z","v":500,"vw":14.73},{"c":14.72,"h":14.72,"l":14.72,"n":3,"o":14.72,"t":"2026-10-21T20:55:00Z","v":471,"vw":14.72},{"c":14.81,"h":14.87,"l":14.77,"n":9,"o":14.8,"t":"2026-10-22T13:30:00Z","v":5268,"vw":14.833463},{"c":14.9,"h":14.9,"l":14.9,"n":3,"o":14.9,"t":"2026-10-22T13:35:00Z","v":792,"vw":14.9},{"c":15.37,"h":15.37,"l":15.2,"n":20,"o":15.2,"t":"2026-10-22T13:50:00Z","v":4447,"vw":15.28025},{"c":15.44,"h":15.44,"l":15.44,"n":12,"o":15.44,"t":"2026-10-22T14:00:00Z","v":522,"vw":15.44},{"c":15.3,"h":15.3,"l":15.24,"n":6,"o":15.24,"t":"2026-10-22T14:05:00Z","v":289,"vw":15.27},{"c":15.24,"h":15.24,"l":15.24,"n":3,"o":15.24,"t":"2026-10-22T14:10:00Z","v":215,"vw":15.24},{"c":15.22,"h":15.23,"l":15.22,"n":5,"o":15.23,"t":"2026-10-22T14:20:00Z","v":282,"vw":15.225572},{"c":15.15,"h":15.15,"l":15.15,"n":5,"o":15.15,"t":"2026-10-22T14:45:00Z","v":510,"vw":15.15},{"c":15.12,"h":15.12,"l":15.12,"n":3,"o":15.12,"t":"2026-10-22T14:50:00Z","v":166,"vw":15.12},{"c":15.21,"h":15.21,"l":15.21,"n":1,"o":15.21,"t":"2026-10-22T14:55:00Z","v":103,"vw":15.21},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-10-22T15:05:00Z","v":117,"vw":15.19},{"c":15.25,"h":15.25,"l":15.25,"n":2,"o":15.25,"t":"2026-10-22T15:15:00Z","v":325,"vw":15.25},{"c":15.1422,"h":15.1422,"l":15.1422,"n":1,"o":15.1422,"t":"2026-10-22T15:45:00Z","v":1795,"vw":15.1422},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-22T16:05:00Z","v":700,"vw":15.24},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-22T16:25:00Z","v":300,"vw":15.3},{"c":15.25,"h":15.25,"l":15.25,"n":3,"o":15.25,"t":"2026-10-22T16:30:00Z","v":289,"vw":15.25},{"c":14.9399,"h":14.9399,"l":14.9399,"n":2,"o":14.9399,"t":"2026-10-22T16:50:00Z","v":106,"vw":14.9399},{"c":15.065,"h":15.0986,"l":15.065,"n":2,"o":15.0986,"t":"2026-10-22T16:55:00Z","v":700,"vw":15.0818},{"c":15.0269,"h":15.0269,"l":15.0269,"n":2,"o":15.0269,"t":"2026-10-22T17:00:00Z","v":204,"vw":15.0269},{"c":15.0056,"h":15.0056,"l":15.0056,"n":1,"o":15.0056,"t":"2026-10-22T17:15:00Z","v":159,"vw":15.0056},{"c":15.095,"h":15.095,"l":15.095,"n":1,"o":15.095,"t":"2026-10-22T17:35:00Z","v":700,"vw":15.095},{"c":15.1001,"h":15.1001,"l":15.1001,"n":1,"o":15.1001,"t":"2026-10-22T17:40:00Z","v":159,"vw":15.1001},{"c":15.127,"h":15.127,"l":15.127,"n":1,"o":15.127,"t":"2026-10-22T17:45:00Z","v":336,"vw":15.127},{"c":15.07,"h":15.07,"l":15.07,"n":2,"o":15.07,"t":"2026-10-22T17:50:00Z","v":135,"vw":15.07},{"c":15.125,"h":15.125,"l":15.125,"n":4,"o":15.125,"t":"2026-10-22T18:10:00Z","v":332,"vw":15.125},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-10-22T18:15:00Z","v":2000,"vw":15.1},{"c":15.19,"h":15.19,"l":15.11,"n":3,"o":15.12,"t":"2026-10-22T18:30:00Z","v":1227,"vw":15.12643},{"c":15.06,"h":15.06,"l":15.06,"n":1,"o":15.06,"t":"2026-10-22T18:50:00Z","v":100,"vw":15.06},{"c":15.08,"h":15.08,"l":15.08,"n":3,"o":15.08,"t":"2026-10-22T18:55:00Z","v":196,"vw":15.08},{"c":15.1199,"h":15.1199,"l":15.1199,"n":1,"o":15.1199,"t":"2026-10-22T19:15:00Z","v":157,"vw":15.1199},{"c":15.115,"h":15.115,"l":15.115,"n":1,"o":15.115,"t":"2026-10-22T19:25:00Z","v":157,"vw":15.115},{"c":15.02,"h":15.02,"l":15.02,"n":4,"o":15.02,"t":"2026-10-22T19:35:00Z","v":401,"vw":15.02},{"c":14.991,"h":15.1,"l":14.991,"n":6,"o":15.1,"t":"2026-10-22T19:50:00Z","v":331,"vw":15.058712},{"c":15.03,"h":15.03,"l":15.03,"n":3,"o":15.03,"t":"2026-10-22T19:55:00Z","v":257,"vw":15.03},{"c":15.08,"h":15.08,"l":15.08,"n":2,"o":15.08,"t":"2026-10-22T20:00:00Z","v":221,"vw":15.08},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-22T21:15:00Z","v":100,"vw":14.9},{"c":15.03,"h":15.03,"l":15.03,"n":2,"o":15.03,"t":"2026-10-22T22:45:00Z","v":154,"vw":15.03},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-10-22T23:05:00Z","v":100,"vw":15.03}],"history":[{"c":9.34,"h":9.79,"l":9.26,"n":581,"o":9.79,"t":"2024-10-21T04:00:00Z","v":67184,"vw":9.473621},{"c":9.38,"h":9.38,"l":9.15,"n":650,"o":9.225,"t":"2024-10-22T04:00:00Z","v":36588,"vw":9.294124},{"c":9.14,"h":9.34,"l":8.87,"n":690,"o":9.29,"t":"2024-10-23T04:00:00Z","v":42938,"vw":9.048882},{"c":8.9,"h":9.19,"l":8.85,"n":807,"o":9.17,"t":"2024-10-24T04:00:00Z","v":22276,"vw":9.014548},{"c":8.8,"h":9.02,"l":8.78,"n":570,"o":8.94,"t":"2024-10-25T04:00:00Z","v":11530,"vw":8.892928},{"c":9.17,"h":9.29,"l":8.93,"n":587,"o":8.93,"t":"2024-10-28T04:00:00Z","v":29304,"vw":9.175625},{"c":9.3,"h":9.3,"l":9.0899,"n":351,"o":9.11,"t":"2024-10-29T04:00:00Z","v":6255,"vw":9.154671},{"c":9.17,"h":9.428,"l":9.05,"n":622,"o":9.08,"t":"2024-10-30T04:00:00Z","v":26189,"vw":9.202359},{"c":8.97,"h":9.1099,"l":8.7842,"n":608,"o":8.97,"t":"2024-10-31T04:00:00Z","v":22722,"vw":9.00658},{"c":9.06,"h":9.1,"l":8.9607,"n":579,"o":9.07,"t":"2024-11-01T04:00:00Z","v":35400,"vw":9.042587},{"c":8.9,"h":9.045,"l":8.84,"n":879,"o":9.01,"t":"2024-11-04T05:00:00Z","v":76529,"vw":8.967806},{"c":9.09,"h":9.09,"l":8.62,"n":598,"o":8.73,"t":"2024-11-05T05:00:00Z","v":67011,"vw":8.799272},{"c":9.53,"h":9.84,"l":9.41,"n":759,"o":9.7,"t":"2024-11-06T05:00:00Z","v":60506,"vw":9.592603},{"c":9.82,"h":9.99,"l":9.61,"n":769,"o":9.71,"t":"2024-11-07T05:00:00Z","v":60577,"vw":9.832536},{"c":10.13,"h":10.21,"l":9.7101,"n":860,"o":9.89,"t":"2024-11-08T05:00:00Z","v":49102,"vw":10.029457},{"c":10.33,"h":10.62,"l":10.2829,"n":826,"o":10.49,"t":"2024-11-11T05:00:00Z","v":56385,"vw":10.472431},{"c":9.81,"h":10.42,"l":9.68,"n":620,"o":10.26,"t":"2024-11-12T05:00:00Z","v":62797,"vw":9.910809},{"c":9.54,"h":10.01,"l":9.54,"n":695,"o":9.92,"t":"2024-11-13T05:00:00Z","v":21865,"vw":9.848393},{"c":9.07,"h":9.63,"l":9,"n":468,"o":9.55,"t":"2024-11-14T05:00:00Z","v":16799,"vw":9.322893},{"c":8.34,"h":8.98,"l":8.28,"n":923,"o":8.98,"t":"2024-11-15T05:00:00Z","v":108228,"vw":8.502178},{"c":8.18,"h":8.35,"l":8.1,"n":491,"o":8.35,"t":"2024-11-18T05:00:00Z","v":42424,"vw":8.201833},{"c":8.4,"h":8.4,"l":7.8975,"n":471,"o":8.01,"t":"2024-11-19T05:00:00Z","v":79134,"vw":8.129048},{"c":8.54,"h":8.54,"l":8.24,"n":344,"o":8.4,"t":"2024-11-20T05:00:00Z","v":51934,"vw":8.451279},{"c":8.96,"h":9.065,"l":8.4847,"n":457,"o":8.63,"t":"2024-11-21T05:00:00Z","v":51232,"vw":8.842627},{"c":9.13,"h":9.15,"l":8.96,"n":352,"o":8.96,"t":"2024-11-22T05:00:00Z","v":25349,"vw":9.09876},{"c":8.71,"h":8.89,"l":8.6551,"n":651,"o":8.81,"t":"2024-11-25T05:00:00Z","v":67883,"vw":8.793048},{"c":8.66,"h":8.74,"l":8.4,"n":513,"o":8.74,"t":"2024-11-26T05:00:00Z","v":58466,"vw":8.551608},{"c":8.95,"h":8.9675,"l":8.7436,"n":334,"o":8.79,"t":"2024-11-27T05:00:00Z","v":49565,"vw":8.887767},{"c":8.89,"h":9,"l":8.8,"n":205,"o":9,"t":"2024-11-29T05:00:00Z","v":20781,"vw":8.919811},{"c":8.92,"h":8.9638,"l":8.7202,"n":325,"o":8.75,"t":"2024-12-02T05:00:00Z","v":28819,"vw":8.83214},{"c":8.59,"h":8.88,"l":8.555,"n":487,"o":8.88,"t":"2024-12-03T05:00:00Z","v":27146,"vw":8.682112},{"c":8.69,"h":8.79,"l":8.56,"n":410,"o":8.56,"t":"2024-12-04T05:00:00Z","v":12755,"vw":8.680168},{"c":8.54,"h":8.63,"l":8.44,"n":503,"o":8.63,"t":"2024-12-05T05:00:00Z","v":45034,"vw":8.52438},{"c":8.76,"h":8.77,"l":8.58,"n":242,"o":8.58,"t":"2024-12-06T05:00:00Z","v":25279,"vw":8.677434},{"c":8.56,"h":8.8617,"l":8.52,"n":320,"o":8.8,"t":"2024-12-09T05:00:00Z","v":17152,"vw":8.659073},{"c":8.31,"h":8.57,"l":8.24,"n":360,"o":8.57,"t":"2024-12-10T05:00:00Z","v":26225,"vw":8.373797},{"c":8.33,"h":8.3884,"l":8.06,"n":621,"o":8.27,"t":"2024-12-11T05:00:00Z","v":71473,"vw":8.224409},{"c":7.87,"h":8.2901,"l":7.8394,"n":475,"o":8.24,"t":"2024-12-12T05:00:00Z","v":35391,"vw":7.999688},{"c":7.66,"h":7.832,"l":7.5571,"n":667,"o":7.83,"t":"2024-12-13T05:00:00Z","v":54405,"vw":7.646663},{"c":7.82,"h":8.01,"l":7.69,"n":514,"o":7.78,"t":"2024-12-16T05:00:00Z","v":100206,"vw":7.887431},{"c":7.93,"h":7.97,"l":7.73,"n":298,"o":7.78,"t":"2024-12-17T05:00:00Z","v":25541,"vw":7.859724},{"c":7.28,"h":8.01,"l":7.15,"n":558,"o":7.92,"t":"2024-12-18T05:00:00Z","v":64821,"vw":7.480771},{"c":7.18,"h":7.45,"l":7.05,"n":775,"o":7.32,"t":"2024-12-19T05:00:00Z","v":62179,"vw":7.150854},{"c":7.31,"h":7.5296,"l":7.09,"n":653,"o":7.11,"t":"2024-12-20T05:00:00Z","v":70003,"vw":7.304247},{"c":7.36,"h":7.36,"l":7.03,"n":524,"o":7.36,"t":"2024-12-23T05:00:00Z","v":70276,"vw":7.163053},{"c":7.32,"h":7.34,"l":7.15,"n":352,"o":7.2899,"t":"2024-12-24T05:00:00Z","v":67502,"vw":7.2618},{"c":7.59,"h":7.6,"l":7.2,"n":364,"o":7.21,"t":"2024-12-26T05:00:00Z","v":58541,"vw":7.472311},{"c":7.37,"h":7.6587,"l":7.17,"n":442,"o":7.47,"t":"2024-12-27T05:00:00Z","v":55808,"vw":7.325341},{"c":6.97,"h":7.16,"l":6.83,"n":758,"o":7.16,"t":"2024-12-30T05:00:00Z","v":105311,"vw":6.978327},{"c":7.1,"h":7.1474,"l":6.93,"n":298,"o":6.99,"t":"2024-12-31T05:00:00Z","v":48126,"vw":7.052464},{"c":6.94,"h":7.17,"l":6.8,"n":697,"o":7,"t":"2025-01-02T05:00:00Z","v":111226,"vw":6.986846},{"c":7.08,"h":7.1,"l":6.96,"n":260,"o":7.02,"t":"2025-01-03T05:00:00Z","v":39310,"vw":7.029566},{"c":6.92,"h":7.1199,"l":6.86,"n":552,"o":7.08,"t":"2025-01-06T05:00:00Z","v":68048,"vw":6.971823},{"c":7.04,"h":7.2,"l":6.92,"n":378,"o":7.09,"t":"2025-01-07T05:00:00Z","v":60950,"vw":7.095108},{"c":6.99,"h":7.02,"l":6.7059,"n":494,"o":6.96,"t":"2025-01-08T05:00:00Z","v":46454,"vw":6.857318},{"c":6.91,"h":6.96,"l":6.7374,"n":469,"o":6.96,"t":"2025-01-10T05:00:00Z","v":72509,"vw":6.872968},{"c":7.28,"h":7.28,"l":6.8301,"n":547,"o":7.08,"t":"2025-01-13T05:00:00Z","v":89387,"vw":7.080881},{"c":7.04,"h":7.3396,"l":6.91,"n":846,"o":7.31,"t":"2025-01-14T05:00:00Z","v":199957,"vw":7.000127},{"c":7.41,"h":7.4682,"l":7.15,"n":377,"o":7.31,"t":"2025-01-15T05:00:00Z","v":50058,"vw":7.341316},{"c":7.53,"h":7.56,"l":7.2114,"n":294,"o":7.38,"t":"2025-01-16T05:00:00Z","v":53919,"vw":7.511549},{"c":7.41,"h":7.68,"l":7.39,"n":328,"o":7.68,"t":"2025-01-17T05:00:00Z","v":42552,"vw":7.468578},{"c":7.81,"h":7.84,"l":7.5401,"n":434,"o":7.58,"t":"2025-01-21T05:00:00Z","v":80916,"vw":7.740253},{"c":7.77,"h":7.8,"l":7.62,"n":259,"o":7.8,"t":"2025-01-22T05:00:00Z","v":40299,"vw":7.727054},{"c":7.96,"h":7.99,"l":7.63,"n":300,"o":7.74,"t":"2025-01-23T05:00:00Z","v":46887,"vw":7.891798},{"c":8.02,"h":8.1,"l":7.83,"n":377,"o":7.97,"t":"2025-01-24T05:00:00Z","v":54491,"vw":8.001585},{"c":8.3,"h":8.41,"l":7.96,"n":808,"o":7.96,"t":"2025-01-27T05:00:00Z","v":154861,"vw":8.303957},{"c":8.11,"h":8.32,"l":8.11,"n":621,"o":8.32,"t":"2025-01-28T05:00:00Z","v":180983,"vw":8.229569},{"c":8.21,"h":8.2696,"l":8.06,"n":471,"o":8.17,"t":"2025-01-29T05:00:00Z","v":48511,"vw":8.187727},{"c":8.36,"h":8.52,"l":8.32,"n":393,"o":8.37,"t":"2025-01-30T05:00:00Z","v":39719,"vw":8.432296},{"c":8.02,"h":8.45,"l":7.96,"n":508,"o":8.45,"t":"2025-01-31T05:00:00Z","v":93488,"vw":8.118442},{"c":7.82,"h":7.9964,"l":7.57,"n":369,"o":7.74,"t":"2025-02-03T05:00:00Z","v":64070,"vw":7.812268},{"c":7.99,"h":8.05,"l":7.65,"n":286,"o":7.74,"t":"2025-02-04T05:00:00Z","v":55673,"vw":7.905938},{"c":8.37,"h":8.4681,"l":8.02,"n":559,"o":8.11,"t":"2025-02-05T05:00:00Z","v":80714,"vw":8.317811},{"c":8.12,"h":8.44,"l":8.07,"n":301,"o":8.42,"t":"2025-02-06T05:00:00Z","v":78287,"vw":8.234049},{"c":7.74,"h":8.15,"l":7.7,"n":439,"o":8.13,"t":"2025-02-07T05:00:00Z","v":74946,"vw":7.88966},{"c":7.83,"h":7.86,"l":7.735,"n":212,"o":7.86,"t":"2025-02-10T05:00:00Z","v":28239,"vw":7.79896},{"c":7.92,"h":7.92,"l":7.66,"n":195,"o":7.66,"t":"2025-02-11T05:00:00Z","v":24958,"vw":7.834251},{"c":7.94,"h":7.97,"l":7.72,"n":123,"o":7.72,"t":"2025-02-12T05:00:00Z","v":9121,"vw":7.839313},{"c":8.21,"h":8.2297,"l":7.958,"n":222,"o":8,"t":"2025-02-13T05:00:00Z","v":48157,"vw":8.099297},{"c":7.87,"h":8.3,"l":7.85,"n":300,"o":8.24,"t":"2025-02-14T05:00:00Z","v":42931,"vw":8.04232},{"c":7.96,"h":8.0099,"l":7.795,"n":231,"o":7.87,"t":"2025-02-18T05:00:00Z","v":39349,"vw":7.915614},{"c":7.91,"h":7.93,"l":7.7308,"n":250,"o":7.81,"t":"2025-02-19T05:00:00Z","v":40728,"vw":7.85666},{"c":7.89,"h":7.91,"l":7.795,"n":123,"o":7.89,"t":"2025-02-20T05:00:00Z","v":10342,"vw":7.856583},{"c":7.78,"h":8,"l":7.685,"n":241,"o":7.94,"t":"2025-02-21T05:00:00Z","v":16742,"vw":7.806733},{"c":7.59,"h":7.84,"l":7.58,"n":223,"o":7.83,"t":"2025-02-24T05:00:00Z","v":24741,"vw":7.649663},{"c":7.63,"h":7.7,"l":7.365,"n":412,"o":7.69,"t":"2025-02-25T05:00:00Z","v":92683,"vw":7.497639},{"c":7.56,"h":7.84,"l":7.45,"n":283,"o":7.62,"t":"2025-02-26T05:00:00Z","v":32122,"vw":7.569364},{"c":7.31,"h":7.575,"l":7.29,"n":188,"o":7.43,"t":"2025-02-27T05:00:00Z","v":29102,"vw":7.487865},{"c":7.66,"h":7.66,"l":7.345,"n":417,"o":7.4,"t":"2025-02-28T05:00:00Z","v":71554,"vw":7.520388},{"c":7.23,"h":7.8124,"l":7.09,"n":321,"o":7.74,"t":"2025-03-03T05:00:00Z","v":64357,"vw":7.330995},{"c":7.21,"h":7.37,"l":7.06,"n":257,"o":7.23,"t":"2025-03-04T05:00:00Z","v":79734,"vw":7.184788},{"c":7.45,"h":7.45,"l":7.17,"n":148,"o":7.17,"t":"2025-03-05T05:00:00Z","v":10711,"vw":7.337698},{"c":7.41,"h":7.4699,"l":7.23,"n":192,"o":7.23,"t":"2025-03-06T05:00:00Z","v":26261,"vw":7.301598},{"c":7.53,"h":7.66,"l":7.31,"n":198,"o":7.31,"t":"2025-03-07T05:00:00Z","v":24593,"vw":7.553486},{"c":7.26,"h":7.4373,"l":7.1,"n":228,"o":7.42,"t":"2025-03-10T04:00:00Z","v":38027,"vw":7.242333},{"c":7,"h":7.14,"l":6.7329,"n":382,"o":7.14,"t":"2025-03-11T04:00:00Z","v":60688,"vw":6.927072},{"c":6.86,"h":7.01,"l":6.7661,"n":295,"o":7.01,"t":"2025-03-12T04:00:00Z","v":69112,"vw":6.873758},{"c":6.65,"h":6.9034,"l":6.56,"n":228,"o":6.86,"t":"2025-03-13T04:00:00Z","v":51923,"vw":6.783463},{"c":6.81,"h":6.84,"l":6.64,"n":110,"o":6.67,"t":"2025-03-14T04:00:00Z","v":12262,"vw":6.737839},{"c":7.17,"h":7.1768,"l":6.78,"n":249,"o":6.78,"t":"2025-03-17T04:00:00Z","v":35609,"vw":7.036862},{"c":7.17,"h":7.204,"l":7.0399,"n":117,"o":7.17,"t":"2025-03-18T04:00:00Z","v":20767,"vw":7.151166},{"c":7.28,"h":7.3,"l":7.1099,"n":178,"o":7.1782,"t":"2025-03-19T04:00:00Z","v":49762,"vw":7.255965},{"c":7.32,"h":7.39,"l":7.1402,"n":169,"o":7.23,"t":"2025-03-20T04:00:00Z","v":25652,"vw":7.262674},{"c":7.28,"h":7.35,"l":7.11,"n":111,"o":7.12,"t":"2025-03-21T04:00:00Z","v":11586,"vw":7.267267},{"c":7.46,"h":7.5,"l":7.27,"n":207,"o":7.45,"t":"2025-03-24T04:00:00Z","v":48025,"vw":7.419533},{"c":6.9,"h":7.41,"l":6.87,"n":298,"o":7.41,"t":"2025-03-25T04:00:00Z","v":47750,"vw":7.009856},{"c":6.68,"h":6.95,"l":6.6288,"n":321,"o":6.95,"t":"2025-03-26T04:00:00Z","v":47153,"vw":6.73349},{"c":6.73,"h":6.81,"l":6.63,"n":189,"o":6.67,"t":"2025-03-27T04:00:00Z","v":19847,"vw":6.703085},{"c":6.51,"h":6.7002,"l":6.42,"n":289,"o":6.7002,"t":"2025-03-28T04:00:00Z","v":41945,"vw":6.47559},{"c":7.22,"h":7.28,"l":6.69,"n":502,"o":6.79,"t":"2025-03-31T04:00:00Z","v":84668,"vw":6.969433},{"c":6.34,"h":7.14,"l":6.3,"n":615,"o":7.14,"t":"2025-04-01T04:00:00Z","v":134349,"vw":6.464174},{"c":6.41,"h":6.41,"l":6.0001,"n":339,"o":6.18,"t":"2025-04-02T04:00:00Z","v":73985,"vw":6.187327},{"c":5.72,"h":6.1573,"l":5.66,"n":783,"o":5.98,"t":"2025-04-03T04:00:00Z","v":148871,"vw":5.852446},{"c":4.83,"h":5.39,"l":4.7401,"n":592,"o":5.39,"t":"2025-04-04T04:00:00Z","v":110918,"vw":4.987356},{"c":4.63,"h":5.045,"l":4.07,"n":730,"o":4.5,"t":"2025-04-07T04:00:00Z","v":119600,"vw":4.570489},{"c":4.19,"h":5.14,"l":4,"n":595,"o":5.04,"t":"2025-04-08T04:00:00Z","v":118349,"vw":4.558139},{"c":4.76,"h":4.855,"l":3.62,"n":1979,"o":4.07,"t":"2025-04-09T04:00:00Z","v":1023051,"vw":4.516727},{"c":4.07,"h":4.5,"l":3.65,"n":1425,"o":4.5,"t":"2025-04-10T04:00:00Z","v":251869,"vw":3.95566},{"c":4.35,"h":4.35,"l":3.914,"n":373,"o":4.08,"t":"2025-04-11T04:00:00Z","v":67328,"vw":4.104069},{"c":4.59,"h":4.61,"l":4.35,"n":412,"o":4.55,"t":"2025-04-14T04:00:00Z","v":75835,"vw":4.476927},{"c":4.57,"h":4.768,"l":4.4453,"n":340,"o":4.58,"t":"2025-04-15T04:00:00Z","v":54049,"vw":4.596075},{"c":4.32,"h":4.5575,"l":4.18,"n":314,"o":4.5575,"t":"2025-04-16T04:00:00Z","v":65531,"vw":4.355533},{"c":4.59,"h":4.61,"l":4.42,"n":267,"o":4.42,"t":"2025-04-17T04:00:00Z","v":53756,"vw":4.546623},{"c":4.48,"h":4.62,"l":4.3708,"n":258,"o":4.51,"t":"2025-04-21T04:00:00Z","v":44260,"vw":4.458455},{"c":4.72,"h":4.7499,"l":4.56,"n":251,"o":4.57,"t":"2025-04-22T04:00:00Z","v":27043,"vw":4.608051},{"c":4.85,"h":5.1,"l":4.83,"n":268,"o":4.99,"t":"2025-04-23T04:00:00Z","v":46958,"vw":4.970532},{"c":5.15,"h":5.15,"l":4.8,"n":305,"o":4.8,"t":"2025-04-24T04:00:00Z","v":53993,"vw":5.092261},{"c":5.2,"h":5.2,"l":4.92,"n":286,"o":5,"t":"2025-04-25T04:00:00Z","v":43217,"vw":5.032244},{"c":5.35,"h":5.43,"l":5.2,"n":345,"o":5.2,"t":"2025-04-28T04:00:00Z","v":38789,"vw":5.313869},{"c":5.57,"h":5.64,"l":5.27,"n":399,"o":5.3,"t":"2025-04-29T04:00:00Z","v":68258,"vw":5.547834},{"c":5.61,"h":5.69,"l":5.38,"n":899,"o":5.4041,"t":"2025-04-30T04:00:00Z","v":368145,"vw":5.56397},{"c":5.27,"h":5.38,"l":5.05,"n":637,"o":5.38,"t":"2025-05-01T04:00:00Z","v":83594,"vw":5.255056},{"c":5.55,"h":5.56,"l":5.36,"n":423,"o":5.43,"t":"2025-05-02T04:00:00Z","v":53335,"vw":5.478412},{"c":5.35,"h":5.455,"l":5.33,"n":357,"o":5.3801,"t":"2025-05-05T04:00:00Z","v":39383,"vw":5.376132},{"c":4.82,"h":5.2699,"l":4.7782,"n":694,"o":5.25,"t":"2025-05-06T04:00:00Z","v":109697,"vw":4.94926},{"c":5.03,"h":5.07,"l":4.86,"n":315,"o":4.96,"t":"2025-05-07T04:00:00Z","v":41260,"vw":4.976351},{"c":5.15,"h":5.27,"l":4.93,"n":313,"o":5.01,"t":"2025-05-08T04:00:00Z","v":43124,"vw":5.091472},{"c":4.94,"h":5.175,"l":4.925,"n":473,"o":5.14,"t":"2025-05-09T04:00:00Z","v":52519,"vw":5.031619},{"c":5.18,"h":5.35,"l":5.05,"n":650,"o":5.08,"t":"2025-05-12T04:00:00Z","v":181868,"vw":5.230475},{"c":4.89,"h":5.17,"l":4.89,"n":1610,"o":5.17,"t":"2025-05-13T04:00:00Z","v":658745,"vw":4.943205},{"c":4.71,"h":4.97,"l":4.67,"n":784,"o":4.94,"t":"2025-05-14T04:00:00Z","v":119857,"vw":4.732583},{"c":5.01,"h":5.0191,"l":4.72,"n":635,"o":4.74,"t":"2025-05-15T04:00:00Z","v":194585,"vw":4.94443},{"c":5.3,"h":5.32,"l":5,"n":984,"o":5.02,"t":"2025-05-16T04:00:00Z","v":287161,"vw":5.175589},{"c":5.38,"h":5.38,"l":5.0801,"n":557,"o":5.14,"t":"2025-05-19T04:00:00Z","v":133620,"vw":5.243445},{"c":5.43,"h":5.46,"l":5.32,"n":453,"o":5.37,"t":"2025-05-20T04:00:00Z","v":84348,"vw":5.368978},{"c":4.99,"h":5.3109,"l":4.98,"n":552,"o":5.24,"t":"2025-05-21T04:00:00Z","v":101932,"vw":5.101248},{"c":4.91,"h":4.99,"l":4.83,"n":645,"o":4.92,"t":"2025-05-22T04:00:00Z","v":148953,"vw":4.916404},{"c":4.95,"h":4.99,"l":4.74,"n":531,"o":4.74,"t":"2025-05-23T04:00:00Z","v":136585,"vw":4.853284},{"c":5.11,"h":5.205,"l":5.02,"n":381,"o":5.14,"t":"2025-05-27T04:00:00Z","v":63675,"vw":5.134095},{"c":5.03,"h":5.1001,"l":5.0299,"n":326,"o":5.061,"t":"2025-05-28T04:00:00Z","v":45131,"vw":5.051004},{"c":5.25,"h":5.27,"l":5.05,"n":384,"o":5.09,"t":"2025-05-29T04:00:00Z","v":88411,"vw":5.139659},{"c":5.24,"h":5.33,"l":5.01,"n":433,"o":5.2,"t":"2025-05-30T04:00:00Z","v":85474,"vw":5.262867},{"c":5.4,"h":5.51,"l":5.1,"n":866,"o":5.31,"t":"2025-06-02T04:00:00Z","v":275154,"vw":5.400311},{"c":5.45,"h":5.54,"l":5.24,"n":569,"o":5.4,"t":"2025-06-03T04:00:00Z","v":220752,"vw":5.446406},{"c":5.46,"h":5.59,"l":5.44,"n":443,"o":5.55,"t":"2025-06-04T04:00:00Z","v":101272,"vw":5.47802},{"c":5.45,"h":5.455,"l":5.3103,"n":420,"o":5.44,"t":"2025-06-05T04:00:00Z","v":55115,"vw":5.384951},{"c":5.73,"h":5.754,"l":5.61,"n":553,"o":5.61,"t":"2025-06-06T04:00:00Z","v":86966,"vw":5.700499},{"c":5.78,"h":5.87,"l":5.695,"n":382,"o":5.87,"t":"2025-06-09T04:00:00Z","v":53917,"vw":5.804039},{"c":5.96,"h":6.1,"l":5.765,"n":632,"o":5.78,"t":"2025-06-10T04:00:00Z","v":117509,"vw":5.985506},{"c":5.81,"h":6.0938,"l":5.78,"n":400,"o":6.04,"t":"2025-06-11T04:00:00Z","v":60273,"vw":5.962214},{"c":5.8,"h":5.857,"l":5.69,"n":223,"o":5.74,"t":"2025-06-12T04:00:00Z","v":29845,"vw":5.744695},{"c":5.57,"h":5.72,"l":5.5,"n":429,"o":5.55,"t":"2025-06-13T04:00:00Z","v":85795,"vw":5.577634},{"c":5.61,"h":5.66,"l":5.5,"n":288,"o":5.62,"t":"2025-06-16T04:00:00Z","v":74547,"vw":5.595138},{"c":5.29,"h":5.54,"l":5.24,"n":873,"o":5.54,"t":"2025-06-17T04:00:00Z","v":228960,"vw":5.382271},{"c":5.31,"h":5.42,"l":5.14,"n":388,"o":5.27,"t":"2025-06-18T04:00:00Z","v":74648,"vw":5.247179},{"c":5.21,"h":5.37,"l":5.11,"n":455,"o":5.37,"t":"2025-06-20T04:00:00Z","v":67152,"vw":5.185627},{"c":5.33,"h":5.35,"l":5.06,"n":412,"o":5.19,"t":"2025-06-23T04:00:00Z","v":50243,"vw":5.238586},{"c":5.55,"h":5.56,"l":5.37,"n":386,"o":5.45,"t":"2025-06-24T04:00:00Z","v":80246,"vw":5.505989},{"c":5.35,"h":5.4899,"l":5.31,"n":228,"o":5.46,"t":"2025-06-25T04:00:00Z","v":25003,"vw":5.384891},{"c":5.37,"h":5.43,"l":5.2701,"n":201,"o":5.43,"t":"2025-06-26T04:00:00Z","v":19740,"vw":5.329254},{"c":5.22,"h":5.38,"l":5.11,"n":392,"o":5.38,"t":"2025-06-27T04:00:00Z","v":57695,"vw":5.192557},{"c":5.17,"h":5.3,"l":5.15,"n":449,"o":5.26,"t":"2025-06-30T04:00:00Z","v":72425,"vw":5.226859},{"c":5.27,"h":5.54,"l":5.113,"n":483,"o":5.13,"t":"2025-07-01T04:00:00Z","v":116752,"vw":5.356793},{"c":5.44,"h":5.45,"l":5.25,"n":431,"o":5.31,"t":"2025-07-02T04:00:00Z","v":130065,"vw":5.376669},{"c":5.47,"h":5.478,"l":5.37,"n":321,"o":5.45,"t":"2025-07-03T04:00:00Z","v":63379,"vw":5.43081},{"c":5.3,"h":5.45,"l":5.25,"n":392,"o":5.4,"t":"2025-07-07T04:00:00Z","v":106254,"vw":5.308677},{"c":5.44,"h":5.53,"l":5.3,"n":443,"o":5.3,"t":"2025-07-08T04:00:00Z","v":82649,"vw":5.438536},{"c":5.85,"h":5.85,"l":5.535,"n":811,"o":5.535,"t":"2025-07-09T04:00:00Z","v":148633,"vw":5.741548},{"c":5.96,"h":6,"l":5.77,"n":511,"o":5.83,"t":"2025-07-10T04:00:00Z","v":89601,"vw":5.904845},{"c":5.76,"h":5.9,"l":5.64,"n":449,"o":5.9,"t":"2025-07-11T04:00:00Z","v":75487,"vw":5.738533},{"c":5.97,"h":5.97,"l":5.73,"n":374,"o":5.73,"t":"2025-07-14T04:00:00Z","v":55447,"vw":5.891506},{"c":5.65,"h":6.04,"l":5.6051,"n":571,"o":6,"t":"2025-07-15T04:00:00Z","v":96320,"vw":5.773737},{"c":5.82,"h":5.84,"l":5.65,"n":368,"o":5.75,"t":"2025-07-16T04:00:00Z","v":66285,"vw":5.793426},{"c":5.94,"h":5.97,"l":5.767,"n":297,"o":5.8,"t":"2025-07-17T04:00:00Z","v":37944,"vw":5.884507},{"c":5.73,"h":6.04,"l":5.7189,"n":419,"o":5.99,"t":"2025-07-18T04:00:00Z","v":51603,"vw":5.800172},{"c":5.72,"h":5.86,"l":5.69,"n":323,"o":5.79,"t":"2025-07-21T04:00:00Z","v":44268,"vw":5.776869},{"c":5.87,"h":5.9359,"l":5.75,"n":243,"o":5.75,"t":"2025-07-22T04:00:00Z","v":38414,"vw":5.827687},{"c":6.23,"h":6.27,"l":5.95,"n":632,"o":6.03,"t":"2025-07-23T04:00:00Z","v":110302,"vw":6.149327},{"c":6.21,"h":6.3099,"l":6.16,"n":340,"o":6.21,"t":"2025-07-24T04:00:00Z","v":44982,"vw":6.217256},{"c":6.18,"h":6.24,"l":5.9809,"n":250,"o":6.24,"t":"2025-07-25T04:00:00Z","v":38405,"vw":6.10521},{"c":6.01,"h":6.2383,"l":5.922,"n":302,"o":6.19,"t":"2025-07-28T04:00:00Z","v":42556,"vw":6.087555},{"c":5.81,"h":5.96,"l":5.7435,"n":325,"o":5.95,"t":"2025-07-29T04:00:00Z","v":56218,"vw":5.817623},{"c":5.71,"h":6,"l":5.6207,"n":361,"o":5.85,"t":"2025-07-30T04:00:00Z","v":60290,"vw":5.797841},{"c":5.35,"h":5.6986,"l":5.29,"n":489,"o":5.57,"t":"2025-07-31T04:00:00Z","v":93691,"vw":5.469108},{"c":5.51,"h":5.5199,"l":5.2,"n":400,"o":5.28,"t":"2025-08-01T04:00:00Z","v":64452,"vw":5.364597},{"c":5.87,"h":5.87,"l":5.4,"n":390,"o":5.53,"t":"2025-08-04T04:00:00Z","v":81783,"vw":5.659024},{"c":5.73,"h":5.8,"l":5.65,"n":267,"o":5.8,"t":"2025-08-05T04:00:00Z","v":53184,"vw":5.746265},{"c":5.57,"h":5.57,"l":5.36,"n":322,"o":5.5,"t":"2025-08-06T04:00:00Z","v":49437,"vw":5.477908},{"c":5.81,"h":5.8556,"l":5.6215,"n":254,"o":5.83,"t":"2025-08-07T04:00:00Z","v":50237,"vw":5.726677},{"c":6.04,"h":6.06,"l":5.845,"n":421,"o":5.88,"t":"2025-08-08T04:00:00Z","v":77963,"vw":5.98692},{"c":6.23,"h":6.29,"l":6.1,"n":585,"o":6.1,"t":"2025-08-11T04:00:00Z","v":102809,"vw":6.242265},{"c":6.64,"h":6.67,"l":6.3505,"n":975,"o":6.37,"t":"2025-08-12T04:00:00Z","v":155948,"vw":6.517257},{"c":7.11,"h":7.13,"l":6.72,"n":971,"o":6.72,"t":"2025-08-13T04:00:00Z","v":139351,"vw":7.02037},{"c":7.25,"h":7.26,"l":6.8701,"n":489,"o":6.99,"t":"2025-08-14T04:00:00Z","v":88573,"vw":7.034386},{"c":7.31,"h":7.3777,"l":7.15,"n":415,"o":7.36,"t":"2025-08-15T04:00:00Z","v":55499,"vw":7.309609},{"c":7.36,"h":7.54,"l":7.33,"n":575,"o":7.35,"t":"2025-08-18T04:00:00Z","v":108695,"vw":7.436435},{"c":7.29,"h":7.46,"l":7.27,"n":460,"o":7.37,"t":"2025-08-19T04:00:00Z","v":107114,"vw":7.326226},{"c":7.47,"h":7.47,"l":7.2916,"n":302,"o":7.34,"t":"2025-08-20T04:00:00Z","v":57311,"vw":7.385703},{"c":7.61,"h":7.7,"l":7.44,"n":588,"o":7.44,"t":"2025-08-21T04:00:00Z","v":98971,"vw":7.62157},{"c":7.89,"h":8.1,"l":7.76,"n":1013,"o":7.76,"t":"2025-08-22T04:00:00Z","v":183298,"vw":7.953878},{"c":7.55,"h":7.95,"l":7.52,"n":620,"o":7.9,"t":"2025-08-25T04:00:00Z","v":114051,"vw":7.718857},{"c":7.83,"h":7.83,"l":7.56,"n":386,"o":7.58,"t":"2025-08-26T04:00:00Z","v":91181,"vw":7.658988},{"c":7.93,"h":7.97,"l":7.81,"n":419,"o":7.84,"t":"2025-08-27T04:00:00Z","v":46639,"vw":7.929123},{"c":7.9,"h":7.97,"l":7.8,"n":269,"o":7.97,"t":"2025-08-28T04:00:00Z","v":28908,"vw":7.87292},{"c":7.96,"h":7.96,"l":7.7736,"n":439,"o":7.9129,"t":"2025-08-29T04:00:00Z","v":61619,"vw":7.846504},{"c":8.02,"h":8.13,"l":7.86,"n":568,"o":7.89,"t":"2025-09-02T04:00:00Z","v":87420,"vw":8.003673},{"c":7.99,"h":8.06,"l":7.82,"n":365,"o":7.91,"t":"2025-09-03T04:00:00Z","v":42201,"vw":7.932898},{"c":7.89,"h":7.99,"l":7.71,"n":380,"o":7.99,"t":"2025-09-04T04:00:00Z","v":45786,"vw":7.799198},{"c":8.07,"h":8.1972,"l":7.86,"n":444,"o":7.9,"t":"2025-09-05T04:00:00Z","v":58349,"vw":8.071487},{"c":8.05,"h":8.0501,"l":7.68,"n":399,"o":7.9,"t":"2025-09-08T04:00:00Z","v":71415,"vw":7.852422},{"c":7.97,"h":8.1,"l":7.84,"n":246,"o":8.1,"t":"2025-09-09T04:00:00Z","v":30326,"vw":7.963628},{"c":7.85,"h":8.027,"l":7.79,"n":222,"o":7.95,"t":"2025-09-10T04:00:00Z","v":20664,"vw":7.897624},{"c":7.98,"h":7.98,"l":7.84,"n":262,"o":7.85,"t":"2025-09-11T04:00:00Z","v":55838,"vw":7.913976},{"c":7.45,"h":7.92,"l":7.45,"n":1178,"o":7.92,"t":"2025-09-12T04:00:00Z","v":329982,"vw":7.551013},{"c":7.23,"h":7.47,"l":7.17,"n":721,"o":7.47,"t":"2025-09-15T04:00:00Z","v":184284,"vw":7.246476},{"c":7.21,"h":7.27,"l":7.12,"n":583,"o":7.2,"t":"2025-09-16T04:00:00Z","v":130056,"vw":7.210116},{"c":7.26,"h":7.5427,"l":7.2,"n":461,"o":7.28,"t":"2025-09-17T04:00:00Z","v":76914,"vw":7.402492},{"c":7.7,"h":7.73,"l":7.295,"n":446,"o":7.32,"t":"2025-09-18T04:00:00Z","v":94660,"vw":7.486785},{"c":7.44,"h":7.69,"l":7.38,"n":337,"o":7.69,"t":"2025-09-19T04:00:00Z","v":36376,"vw":7.535015},{"c":7.49,"h":7.58,"l":7.29,"n":274,"o":7.43,"t":"2025-09-22T04:00:00Z","v":39798,"vw":7.480954},{"c":7.55,"h":7.7413,"l":7.49,"n":328,"o":7.55,"t":"2025-09-23T04:00:00Z","v":43174,"vw":7.646847},{"c":7.47,"h":7.6,"l":7.3806,"n":227,"o":7.55,"t":"2025-09-24T04:00:00Z","v":16566,"vw":7.499973},{"c":7.12,"h":7.3693,"l":7.06,"n":745,"o":7.3693,"t":"2025-09-25T04:00:00Z","v":270378,"vw":7.167798},{"c":7.64,"h":7.66,"l":7.25,"n":558,"o":7.28,"t":"2025-09-26T04:00:00Z","v":200588,"vw":7.522404},{"c":7.83,"h":7.88,"l":7.5818,"n":446,"o":7.76,"t":"2025-09-29T04:00:00Z","v":110381,"vw":7.769189},{"c":8.07,"h":8.17,"l":7.82,"n":774,"o":7.86,"t":"2025-09-30T04:00:00Z","v":194982,"vw":8.019885},{"c":8.34,"h":8.44,"l":8.1,"n":1230,"o":8.1,"t":"2025-10-01T04:00:00Z","v":253939,"vw":8.340555},{"c":8.26,"h":8.42,"l":8.0663,"n":865,"o":8.33,"t":"2025-10-02T04:00:00Z","v":188357,"vw":8.215211},{"c":8.55,"h":8.74,"l":8.33,"n":1022,"o":8.33,"t":"2025-10-03T04:00:00Z","v":227218,"vw":8.582386},{"c":8.45,"h":8.7,"l":8.39,"n":782,"o":8.7,"t":"2025-10-06T04:00:00Z","v":173110,"vw":8.486619},{"c":8.3,"h":8.4775,"l":8.16,"n":596,"o":8.47,"t":"2025-10-07T04:00:00Z","v":133726,"vw":8.253748},{"c":8.35,"h":8.48,"l":8.12,"n":496,"o":8.24,"t":"2025-10-08T04:00:00Z","v":82495,"vw":8.274585},{"c":8.39,"h":8.51,"l":8.36,"n":465,"o":8.36,"t":"2025-10-09T04:00:00Z","v":79040,"vw":8.437925},{"c":7.75,"h":8.5,"l":7.64,"n":1079,"o":8.5,"t":"2025-10-10T04:00:00Z","v":186631,"vw":7.87099},{"c":7.73,"h":7.85,"l":7.56,"n":473,"o":7.85,"t":"2025-10-13T04:00:00Z","v":98024,"vw":7.720524},{"c":7.75,"h":7.8588,"l":7.49,"n":425,"o":7.56,"t":"2025-10-14T04:00:00Z","v":67190,"vw":7.62411},{"c":8.25,"h":8.2999,"l":7.7501,"n":661,"o":7.8,"t":"2025-10-15T04:00:00Z","v":137473,"vw":8.069205},{"c":8.07,"h":8.45,"l":7.95,"n":460,"o":8.33,"t":"2025-10-16T04:00:00Z","v":63632,"vw":8.204582},{"c":8.13,"h":8.13,"l":7.8,"n":346,"o":7.89,"t":"2025-10-17T04:00:00Z","v":60346,"vw":7.93484},{"c":8.54,"h":8.58,"l":8.1901,"n":642,"o":8.35,"t":"2025-10-20T04:00:00Z","v":99793,"vw":8.432101},{"c":8.52,"h":8.56,"l":8.3,"n":311,"o":8.56,"t":"2025-10-21T04:00:00Z","v":45166,"vw":8.466864},{"c":8.24,"h":8.5399,"l":8.01,"n":375,"o":8.48,"t":"2025-10-22T04:00:00Z","v":40677,"vw":8.205924},{"c":8.26,"h":8.366,"l":8.1601,"n":200,"o":8.33,"t":"2025-10-23T04:00:00Z","v":23498,"vw":8.272399},{"c":8.37,"h":8.5148,"l":8.33,"n":354,"o":8.4,"t":"2025-10-24T04:00:00Z","v":19623,"vw":8.428281},{"c":8.51,"h":8.55,"l":8.27,"n":320,"o":8.38,"t":"2025-10-27T04:00:00Z","v":28460,"vw":8.42607},{"c":8.43,"h":8.52,"l":8.28,"n":300,"o":8.52,"t":"2025-10-28T04:00:00Z","v":70769,"vw":8.432441},{"c":8.32,"h":8.69,"l":8.1,"n":539,"o":8.46,"t":"2025-10-29T04:00:00Z","v":122484,"vw":8.429838},{"c":8.65,"h":8.79,"l":8.27,"n":627,"o":8.27,"t":"2025-10-30T04:00:00Z","v":134334,"vw":8.689485},{"c":8.89,"h":8.95,"l":8.49,"n":571,"o":8.61,"t":"2025-10-31T04:00:00Z","v":102395,"vw":8.862152},{"c":8.84,"h":8.98,"l":8.41,"n":357,"o":8.98,"t":"2025-11-03T05:00:00Z","v":65313,"vw":8.655772},{"c":8.71,"h":8.8,"l":8.31,"n":286,"o":8.44,"t":"2025-11-04T05:00:00Z","v":42663,"vw":8.641332},{"c":8.27,"h":8.44,"l":8.07,"n":366,"o":8.31,"t":"2025-11-05T05:00:00Z","v":64880,"vw":8.332154},{"c":8.26,"h":8.38,"l":8.14,"n":325,"o":8.36,"t":"2025-11-06T05:00:00Z","v":59764,"vw":8.232025},{"c":8.1,"h":8.1,"l":7.745,"n":433,"o":8.06,"t":"2025-11-07T05:00:00Z","v":74403,"vw":7.925583},{"c":8.62,"h":8.65,"l":8.28,"n":443,"o":8.28,"t":"2025-11-10T05:00:00Z","v":84566,"vw":8.50064},{"c":9.44,"h":9.5,"l":8.62,"n":1101,"o":8.62,"t":"2025-11-11T05:00:00Z","v":192381,"vw":9.212753},{"c":9.42,"h":9.83,"l":9.42,"n":819,"o":9.56,"t":"2025-11-12T05:00:00Z","v":147660,"vw":9.580668},{"c":9.08,"h":9.5956,"l":8.99,"n":925,"o":9.35,"t":"2025-11-13T05:00:00Z","v":262567,"vw":9.229476},{"c":9.38,"h":9.6893,"l":8.85,"n":706,"o":8.9,"t":"2025-11-14T05:00:00Z","v":121895,"vw":9.34634},{"c":9.67,"h":9.8894,"l":9.44,"n":879,"o":9.44,"t":"2025-11-17T05:00:00Z","v":156970,"vw":9.710372},{"c":10.08,"h":10.28,"l":9.61,"n":1292,"o":9.61,"t":"2025-11-18T05:00:00Z","v":325843,"vw":10.008864},{"c":10.03,"h":10.29,"l":9.93,"n":543,"o":10.08,"t":"2025-11-19T05:00:00Z","v":124008,"vw":10.098472},{"c":9.52,"h":10.5412,"l":9.45,"n":823,"o":10.27,"t":"2025-11-20T05:00:00Z","v":158014,"vw":9.944316},{"c":10.01,"h":10.2,"l":9.41,"n":675,"o":9.58,"t":"2025-11-21T05:00:00Z","v":139150,"vw":9.93223},{"c":10.71,"h":10.71,"l":10.19,"n":893,"o":10.19,"t":"2025-11-24T05:00:00Z","v":138355,"vw":10.495198},{"c":11.27,"h":11.28,"l":10.82,"n":967,"o":10.83,"t":"2025-11-25T05:00:00Z","v":160024,"vw":11.062964},{"c":11.57,"h":11.7,"l":11.16,"n":1181,"o":11.26,"t":"2025-11-26T05:00:00Z","v":160357,"vw":11.436933},{"c":11.54,"h":11.7,"l":11.43,"n":475,"o":11.6,"t":"2025-11-28T05:00:00Z","v":104236,"vw":11.536407},{"c":10.99,"h":11.3601,"l":10.91,"n":981,"o":11.29,"t":"2025-12-01T05:00:00Z","v":183995,"vw":11.099794},{"c":10.26,"h":11.04,"l":10.26,"n":820,"o":11.04,"t":"2025-12-02T05:00:00Z","v":134321,"vw":10.646139},{"c":11.13,"h":11.13,"l":10.43,"n":698,"o":10.43,"t":"2025-12-03T05:00:00Z","v":139930,"vw":10.956653},{"c":11.24,"h":11.305,"l":10.85,"n":385,"o":11.04,"t":"2025-12-04T05:00:00Z","v":40075,"vw":11.182844},{"c":11.36,"h":11.4099,"l":11.12,"n":380,"o":11.23,"t":"2025-12-05T05:00:00Z","v":57222,"vw":11.297115},{"c":12.61,"h":12.8,"l":11.98,"n":1854,"o":11.99,"t":"2025-12-08T05:00:00Z","v":353669,"vw":12.428895},{"c":12.3,"h":13.149,"l":12.24,"n":987,"o":12.72,"t":"2025-12-09T05:00:00Z","v":170502,"vw":12.677763},{"c":12.57,"h":12.74,"l":12.1902,"n":343,"o":12.25,"t":"2025-12-10T05:00:00Z","v":94192,"vw":12.534494},{"c":12.54,"h":12.8799,"l":12.47,"n":598,"o":12.66,"t":"2025-12-11T05:00:00Z","v":127575,"vw":12.590949},{"c":12.43,"h":12.77,"l":12.3219,"n":518,"o":12.68,"t":"2025-12-12T05:00:00Z","v":155380,"vw":12.480853},{"c":12.39,"h":12.7199,"l":12.3233,"n":398,"o":12.58,"t":"2025-12-15T05:00:00Z","v":68601,"vw":12.449315},{"c":12.09,"h":12.3999,"l":11.9,"n":523,"o":12.39,"t":"2025-12-16T05:00:00Z","v":101626,"vw":12.115491},{"c":11.84,"h":12.22,"l":11.75,"n":379,"o":12.08,"t":"2025-12-17T05:00:00Z","v":44468,"vw":11.99399},{"c":11.78,"h":12.21,"l":11.5944,"n":566,"o":11.9,"t":"2025-12-18T05:00:00Z","v":108074,"vw":11.766886},{"c":12.4,"h":12.5165,"l":11.77,"n":619,"o":11.78,"t":"2025-12-19T05:00:00Z","v":131883,"vw":12.315811},{"c":13.01,"h":13.03,"l":12.45,"n":592,"o":12.46,"t":"2025-12-22T05:00:00Z","v":73779,"vw":12.824235},{"c":12.59,"h":13.1426,"l":12.4101,"n":450,"o":12.86,"t":"2025-12-23T05:00:00Z","v":66659,"vw":12.624051},{"c":13.28,"h":13.33,"l":12.6,"n":1202,"o":12.75,"t":"2025-12-24T05:00:00Z","v":232352,"vw":13.124265},{"c":13.18,"h":13.23,"l":12.815,"n":824,"o":13.23,"t":"2025-12-26T05:00:00Z","v":197323,"vw":13.093485},{"c":12.93,"h":13.09,"l":12.8001,"n":611,"o":13.03,"t":"2025-12-29T05:00:00Z","v":133105,"vw":12.874733},{"c":12.48,"h":12.838,"l":12.27,"n":803,"o":12.825,"t":"2025-12-30T05:00:00Z","v":208642,"vw":12.450164},{"c":12.3,"h":12.46,"l":12.21,"n":372,"o":12.38,"t":"2025-12-31T05:00:00Z","v":76791,"vw":12.339246},{"c":11.76,"h":12.87,"l":11.3,"n":1679,"o":12.63,"t":"2026-01-02T05:00:00Z","v":473995,"vw":11.816223},{"c":11.62,"h":11.9075,"l":11.03,"n":1576,"o":11.86,"t":"2026-01-05T05:00:00Z","v":340456,"vw":11.397111},{"c":11.75,"h":12.0297,"l":11.3607,"n":1085,"o":11.88,"t":"2026-01-06T05:00:00Z","v":228176,"vw":11.728594},{"c":12.68,"h":12.825,"l":12.02,"n":1053,"o":12.02,"t":"2026-01-07T05:00:00Z","v":215513,"vw":12.541592},{"c":12.39,"h":12.8076,"l":12.23,"n":626,"o":12.45,"t":"2026-01-08T05:00:00Z","v":83707,"vw":12.602634},{"c":11.91,"h":12.375,"l":11.91,"n":658,"o":12.35,"t":"2026-01-09T05:00:00Z","v":78330,"vw":12.110687},{"c":11.93,"h":12.04,"l":11.5701,"n":562,"o":12.04,"t":"2026-01-12T05:00:00Z","v":65454,"vw":11.795888},{"c":11.99,"h":12.02,"l":11.286,"n":480,"o":12.02,"t":"2026-01-13T05:00:00Z","v":97748,"vw":11.525156},{"c":12.66,"h":12.66,"l":11.895,"n":490,"o":11.91,"t":"2026-01-14T05:00:00Z","v":61792,"vw":12.372284},{"c":12.11,"h":12.74,"l":11.92,"n":670,"o":12.74,"t":"2026-01-15T05:00:00Z","v":74479,"vw":12.179621},{"c":11.89,"h":12.22,"l":11.8301,"n":573,"o":12.07,"t":"2026-01-16T05:00:00Z","v":70507,"vw":11.97653},{"c":12.42,"h":12.48,"l":11.26,"n":798,"o":11.36,"t":"2026-01-20T05:00:00Z","v":163625,"vw":12.151943},{"c":12.67,"h":12.78,"l":12.2253,"n":670,"o":12.51,"t":"2026-01-21T05:00:00Z","v":102818,"vw":12.518962},{"c":12.98,"h":13.39,"l":12.81,"n":925,"o":12.81,"t":"2026-01-22T05:00:00Z","v":122771,"vw":13.162593},{"c":12.21,"h":13.17,"l":12.15,"n":854,"o":13.17,"t":"2026-01-23T05:00:00Z","v":85766,"vw":12.483288},{"c":12.16,"h":12.21,"l":11.8609,"n":537,"o":12.15,"t":"2026-01-26T05:00:00Z","v":64865,"vw":12.016235},{"c":12.48,"h":12.48,"l":12.06,"n":468,"o":12.06,"t":"2026-01-27T05:00:00Z","v":46463,"vw":12.309446},{"c":11.7,"h":12.36,"l":11.65,"n":912,"o":12.36,"t":"2026-01-28T05:00:00Z","v":132859,"vw":11.886895},{"c":11.88,"h":11.9501,"l":11.5334,"n":563,"o":11.64,"t":"2026-01-29T05:00:00Z","v":83997,"vw":11.813753},{"c":11.62,"h":11.9,"l":11.22,"n":662,"o":11.61,"t":"2026-01-30T05:00:00Z","v":121210,"vw":11.434399},{"c":12.53,"h":12.61,"l":11.62,"n":1048,"o":11.62,"t":"2026-02-02T05:00:00Z","v":197872,"vw":12.396416},{"c":12.6,"h":13.025,"l":12.195,"n":1221,"o":12.69,"t":"2026-02-03T05:00:00Z","v":138480,"vw":12.494209},{"c":12.44,"h":12.9339,"l":12.11,"n":741,"o":12.83,"t":"2026-02-04T05:00:00Z","v":107895,"vw":12.398933},{"c":11.7,"h":13.11,"l":11.52,"n":773,"o":12.33,"t":"2026-02-05T05:00:00Z","v":151437,"vw":12.51988},{"c":12.64,"h":12.6999,"l":12.1789,"n":467,"o":12.24,"t":"2026-02-06T05:00:00Z","v":77562,"vw":12.450654},{"c":12.55,"h":12.74,"l":12.06,"n":408,"o":12.74,"t":"2026-02-09T05:00:00Z","v":83059,"vw":12.342138},{"c":12.93,"h":13.0889,"l":12.6901,"n":695,"o":12.7,"t":"2026-02-10T05:00:00Z","v":102722,"vw":12.944236},{"c":12.84,"h":13.1397,"l":12.2901,"n":543,"o":12.92,"t":"2026-02-11T05:00:00Z","v":88357,"vw":12.55692},{"c":12.35,"h":12.71,"l":12.249,"n":539,"o":12.71,"t":"2026-02-12T05:00:00Z","v":54664,"vw":12.482875},{"c":12.44,"h":13.2094,"l":12.39,"n":696,"o":12.75,"t":"2026-02-13T05:00:00Z","v":106429,"vw":12.794008},{"c":12.86,"h":13.06,"l":12.3,"n":537,"o":12.38,"t":"2026-02-17T05:00:00Z","v":146715,"vw":12.730355},{"c":12.75,"h":13.1,"l":12.6,"n":298,"o":12.85,"t":"2026-02-18T05:00:00Z","v":53909,"vw":12.800477},{"c":12.75,"h":12.75,"l":12.31,"n":311,"o":12.75,"t":"2026-02-19T05:00:00Z","v":49178,"vw":12.504456},{"c":12.55,"h":12.72,"l":12.055,"n":396,"o":12.65,"t":"2026-02-20T05:00:00Z","v":79947,"vw":12.410023},{"c":12.64,"h":12.9,"l":12.165,"n":385,"o":12.32,"t":"2026-02-23T05:00:00Z","v":51049,"vw":12.467162},{"c":13.08,"h":13.15,"l":12.55,"n":503,"o":12.55,"t":"2026-02-24T05:00:00Z","v":258200,"vw":13.058883},{"c":13.37,"h":13.67,"l":13.21,"n":644,"o":13.21,"t":"2026-02-25T05:00:00Z","v":97842,"vw":13.433276},{"c":13.28,"h":13.35,"l":12.62,"n":433,"o":13.35,"t":"2026-02-26T05:00:00Z","v":108962,"vw":12.911533},{"c":12.78,"h":12.9793,"l":12.445,"n":572,"o":12.78,"t":"2026-02-27T05:00:00Z","v":259190,"vw":12.630309},{"c":12.78,"h":12.8,"l":12.045,"n":738,"o":12.22,"t":"2026-03-02T05:00:00Z","v":389100,"vw":12.431548},{"c":11.56,"h":11.9391,"l":11.2,"n":930,"o":11.8,"t":"2026-03-03T05:00:00Z","v":206160,"vw":11.516473},{"c":12.12,"h":12.25,"l":11.535,"n":434,"o":11.85,"t":"2026-03-04T05:00:00Z","v":59056,"vw":12.05149},{"c":11.29,"h":11.89,"l":10.97,"n":992,"o":11.89,"t":"2026-03-05T05:00:00Z","v":211478,"vw":11.280991},{"c":10.94,"h":11.13,"l":10.46,"n":897,"o":10.82,"t":"2026-03-06T05:00:00Z","v":202103,"vw":10.802079},{"c":11.1,"h":11.17,"l":10.391,"n":597,"o":10.61,"t":"2026-03-09T04:00:00Z","v":104669,"vw":10.71939},{"c":11.49,"h":11.9589,"l":11.2101,"n":515,"o":11.45,"t":"2026-03-10T04:00:00Z","v":123381,"vw":11.565433},{"c":11.34,"h":11.73,"l":11,"n":387,"o":11.73,"t":"2026-03-11T04:00:00Z","v":78340,"vw":11.273044},{"c":10.17,"h":10.98,"l":9.98,"n":727,"o":10.98,"t":"2026-03-12T04:00:00Z","v":114711,"vw":10.248271},{"c":10,"h":10.6099,"l":9.76,"n":524,"o":10.45,"t":"2026-03-13T04:00:00Z","v":75063,"vw":10.038611},{"c":10.29,"h":10.64,"l":10.23,"n":264,"o":10.26,"t":"2026-03-16T04:00:00Z","v":44738,"vw":10.377311},{"c":10.54,"h":10.71,"l":10.34,"n":229,"o":10.4,"t":"2026-03-17T04:00:00Z","v":40235,"vw":10.539485},{"c":9.93,"h":10.41,"l":9.87,"n":353,"o":10.41,"t":"2026-03-18T04:00:00Z","v":44114,"vw":9.992481},{"c":10.18,"h":10.485,"l":9.7101,"n":392,"o":9.8,"t":"2026-03-19T04:00:00Z","v":66873,"vw":10.040875},{"c":9.56,"h":10.21,"l":9.44,"n":435,"o":10.21,"t":"2026-03-20T04:00:00Z","v":125969,"vw":9.851145},{"c":9.61,"h":10.14,"l":9.5,"n":328,"o":10.025,"t":"2026-03-23T04:00:00Z","v":45086,"vw":9.792396},{"c":9.51,"h":9.5546,"l":9.05,"n":359,"o":9.35,"t":"2026-03-24T04:00:00Z","v":39487,"vw":9.227925},{"c":10.2,"h":10.42,"l":9.66,"n":329,"o":9.66,"t":"2026-03-25T04:00:00Z","v":131388,"vw":10.214096},{"c":10,"h":10.255,"l":9.572,"n":219,"o":9.72,"t":"2026-03-26T04:00:00Z","v":35150,"vw":10.013437},{"c":9.2,"h":9.9799,"l":9.16,"n":369,"o":9.88,"t":"2026-03-27T04:00:00Z","v":75185,"vw":9.404903},{"c":8.92,"h":9.35,"l":8.79,"n":612,"o":9.27,"t":"2026-03-30T04:00:00Z","v":106697,"vw":9.107875},{"c":10.22,"h":10.27,"l":9.14,"n":475,"o":9.14,"t":"2026-03-31T04:00:00Z","v":101065,"vw":9.834968},{"c":10.64,"h":11.01,"l":10.37,"n":440,"o":10.37,"t":"2026-04-01T04:00:00Z","v":70628,"vw":10.724414},{"c":10.59,"h":10.83,"l":9.926,"n":246,"o":10.14,"t":"2026-04-02T04:00:00Z","v":41145,"vw":10.447031},{"c":10.46,"h":10.79,"l":10.45,"n":206,"o":10.67,"t":"2026-04-06T04:00:00Z","v":14678,"vw":10.603057},{"c":10.55,"h":10.58,"l":9.98,"n":413,"o":10.1,"t":"2026-04-07T04:00:00Z","v":78787,"vw":10.23754},{"c":11.1,"h":11.5999,"l":10.96,"n":353,"o":11.35,"t":"2026-04-08T04:00:00Z","v":58979,"vw":11.214931},{"c":11.68,"h":11.75,"l":10.935,"n":392,"o":10.98,"t":"2026-04-09T04:00:00Z","v":46435,"vw":11.477975},{"c":11.28,"h":11.96,"l":11.12,"n":329,"o":11.9,"t":"2026-04-10T04:00:00Z","v":58513,"vw":11.484012},{"c":11.73,"h":11.76,"l":11.14,"n":242,"o":11.16,"t":"2026-04-13T04:00:00Z","v":35391,"vw":11.420953},{"c":12.12,"h":12.3343,"l":11.73,"n":540,"o":11.73,"t":"2026-04-14T04:00:00Z","v":92297,"vw":12.199334},{"c":12.27,"h":12.27,"l":11.7795,"n":445,"o":11.87,"t":"2026-04-15T04:00:00Z","v":111164,"vw":12.001738},{"c":12.28,"h":12.28,"l":11.9901,"n":384,"o":12.25,"t":"2026-04-16T04:00:00Z","v":46869,"vw":12.170363},{"c":13.44,"h":13.45,"l":12.46,"n":923,"o":12.57,"t":"2026-04-17T04:00:00Z","v":100458,"vw":13.176565},{"c":13.26,"h":13.55,"l":13.1715,"n":519,"o":13.31,"t":"2026-04-20T04:00:00Z","v":59554,"vw":13.365133},{"c":12.45,"h":13.23,"l":12.28,"n":369,"o":13.23,"t":"2026-04-21T04:00:00Z","v":64670,"vw":12.613673},{"c":12.46,"h":12.71,"l":12.2601,"n":251,"o":12.59,"t":"2026-04-22T04:00:00Z","v":39771,"vw":12.52322},{"c":12.09,"h":12.5439,"l":11.74,"n":309,"o":12.3,"t":"2026-04-23T04:00:00Z","v":57800,"vw":12.089308},{"c":12.15,"h":12.17,"l":11.765,"n":221,"o":12.05,"t":"2026-04-24T04:00:00Z","v":36119,"vw":11.990636},{"c":12.43,"h":13.08,"l":12.305,"n":313,"o":12.48,"t":"2026-04-27T04:00:00Z","v":46875,"vw":12.705498},{"c":12.12,"h":12.8999,"l":11.9301,"n":198,"o":12.38,"t":"2026-04-28T04:00:00Z","v":39136,"vw":12.486764},{"c":11.63,"h":11.86,"l":11.43,"n":279,"o":11.86,"t":"2026-04-29T04:00:00Z","v":46819,"vw":11.6631},{"c":12.31,"h":12.31,"l":11.74,"n":455,"o":11.9,"t":"2026-04-30T04:00:00Z","v":88680,"vw":11.973074},{"c":12.85,"h":12.95,"l":12.475,"n":427,"o":12.63,"t":"2026-05-01T04:00:00Z","v":49032,"vw":12.797302},{"c":13.21,"h":13.4799,"l":12.522,"n":584,"o":12.71,"t":"2026-05-04T04:00:00Z","v":117897,"vw":13.159949},{"c":13.68,"h":13.81,"l":13.3297,"n":390,"o":13.56,"t":"2026-05-05T04:00:00Z","v":59799,"vw":13.604686},{"c":14.19,"h":14.25,"l":13.75,"n":490,"o":14.03,"t":"2026-05-06T04:00:00Z","v":94881,"vw":14.101671},{"c":13.56,"h":14.17,"l":12.921,"n":494,"o":14.17,"t":"2026-05-07T04:00:00Z","v":87866,"vw":13.377586},{"c":13.02,"h":13.6,"l":12.85,"n":296,"o":13.6,"t":"2026-05-08T04:00:00Z","v":42330,"vw":13.140742},{"c":12.61,"h":13.52,"l":12.5001,"n":436,"o":12.97,"t":"2026-05-11T04:00:00Z","v":28253,"vw":13.020874},{"c":12.52,"h":12.57,"l":12.1901,"n":230,"o":12.5,"t":"2026-05-12T04:00:00Z","v":57335,"vw":12.409389},{"c":13.04,"h":13.135,"l":12.395,"n":235,"o":12.65,"t":"2026-05-13T04:00:00Z","v":41814,"vw":12.788614},{"c":12.91,"h":13.5,"l":12.48,"n":218,"o":13.5,"t":"2026-05-14T04:00:00Z","v":30127,"vw":12.920834},{"c":11.6,"h":12.8,"l":11.58,"n":583,"o":12.68,"t":"2026-05-15T04:00:00Z","v":88128,"vw":12.007659},{"c":10.95,"h":11.84,"l":10.87,"n":478,"o":11.84,"t":"2026-05-18T04:00:00Z","v":72826,"vw":11.21292},{"c":11.02,"h":11.15,"l":10.66,"n":395,"o":10.8,"t":"2026-05-19T04:00:00Z","v":66869,"vw":10.927054},{"c":11.85,"h":11.855,"l":11.2,"n":296,"o":11.2,"t":"2026-05-20T04:00:00Z","v":60765,"vw":11.612909},{"c":12.2,"h":12.2899,"l":11.4335,"n":291,"o":11.51,"t":"2026-05-21T04:00:00Z","v":45672,"vw":11.936492},{"c":12.19,"h":12.595,"l":12.1339,"n":219,"o":12.23,"t":"2026-05-22T04:00:00Z","v":31075,"vw":12.266886},{"c":12.3,"h":12.36,"l":12.07,"n":237,"o":12.21,"t":"2026-05-26T04:00:00Z","v":35061,"vw":12.219417},{"c":12.46,"h":12.9,"l":12.44,"n":274,"o":12.44,"t":"2026-05-27T04:00:00Z","v":27499,"vw":12.657803},{"c":12.56,"h":12.675,"l":12.23,"n":226,"o":12.41,"t":"2026-05-28T04:00:00Z","v":34347,"vw":12.500217},{"c":12.46,"h":12.53,"l":12.3,"n":169,"o":12.45,"t":"2026-05-29T04:00:00Z","v":23188,"vw":12.401031},{"c":11.9,"h":12.29,"l":11.58,"n":491,"o":12.29,"t":"2026-06-01T04:00:00Z","v":146933,"vw":11.96268},{"c":10.85,"h":11.65,"l":10.71,"n":697,"o":11.65,"t":"2026-06-02T04:00:00Z","v":143443,"vw":10.945317},{"c":11.16,"h":11.16,"l":10.7,"n":341,"o":10.73,"t":"2026-06-03T04:00:00Z","v":68666,"vw":10.922568},{"c":12.08,"h":12.33,"l":11.45,"n":608,"o":11.45,"t":"2026-06-04T04:00:00Z","v":162493,"vw":12.109182},{"c":11.6,"h":12.32,"l":11.52,"n":314,"o":11.98,"t":"2026-06-05T04:00:00Z","v":69428,"vw":12.031409},{"c":11.57,"h":11.945,"l":11.5001,"n":165,"o":11.79,"t":"2026-06-08T04:00:00Z","v":16352,"vw":11.837075},{"c":12.18,"h":12.3092,"l":11.57,"n":290,"o":11.91,"t":"2026-06-09T04:00:00Z","v":74137,"vw":11.985058},{"c":12.32,"h":13.01,"l":12.14,"n":556,"o":12.25,"t":"2026-06-10T04:00:00Z","v":98194,"vw":12.62914},{"c":13.21,"h":13.49,"l":12.56,"n":434,"o":12.65,"t":"2026-06-11T04:00:00Z","v":47504,"vw":13.157004},{"c":13.53,"h":13.84,"l":13.1498,"n":443,"o":13.32,"t":"2026-06-12T04:00:00Z","v":59644,"vw":13.618107},{"c":13.53,"h":13.93,"l":13.49,"n":440,"o":13.86,"t":"2026-06-15T04:00:00Z","v":64416,"vw":13.653764},{"c":13.48,"h":13.6399,"l":13.15,"n":320,"o":13.54,"t":"2026-06-16T04:00:00Z","v":76244,"vw":13.363864},{"c":13.83,"h":14.19,"l":13.53,"n":368,"o":13.53,"t":"2026-06-17T04:00:00Z","v":62948,"vw":13.894474},{"c":14.1,"h":14.598,"l":13.53,"n":350,"o":14.29,"t":"2026-06-18T04:00:00Z","v":48134,"vw":13.977677},{"c":14.81,"h":15.1,"l":14.57,"n":595,"o":14.57,"t":"2026-06-22T04:00:00Z","v":60043,"vw":14.876844},{"c":15.57,"h":16.03,"l":14.83,"n":746,"o":14.83,"t":"2026-06-23T04:00:00Z","v":89074,"vw":15.594966},{"c":16.52,"h":17.06,"l":15.94,"n":919,"o":15.94,"t":"2026-06-24T04:00:00Z","v":109232,"vw":16.67331},{"c":16.44,"h":17.61,"l":16.35,"n":806,"o":16.85,"t":"2026-06-25T04:00:00Z","v":86871,"vw":16.783361},{"c":17.6,"h":17.6,"l":16.06,"n":750,"o":16.33,"t":"2026-06-26T04:00:00Z","v":102070,"vw":17.04696},{"c":17.97,"h":17.97,"l":16.721,"n":770,"o":17.62,"t":"2026-06-29T04:00:00Z","v":103643,"vw":17.356089},{"c":18.06,"h":18.6788,"l":17.905,"n":698,"o":18.38,"t":"2026-06-30T04:00:00Z","v":84434,"vw":18.295463},{"c":17.13,"h":18.22,"l":17.13,"n":548,"o":18.22,"t":"2026-07-01T04:00:00Z","v":79187,"vw":17.58684},{"c":18.43,"h":18.495,"l":17.11,"n":673,"o":17.11,"t":"2026-07-02T04:00:00Z","v":104826,"vw":17.879308},{"c":18.64,"h":18.85,"l":18.17,"n":702,"o":18.33,"t":"2026-07-06T04:00:00Z","v":72493,"vw":18.593027},{"c":20.75,"h":21,"l":19.8,"n":1698,"o":19.82,"t":"2026-07-07T04:00:00Z","v":209869,"vw":20.463993},{"c":20.35,"h":20.87,"l":19.64,"n":1019,"o":20.5,"t":"2026-07-08T04:00:00Z","v":119118,"vw":20.299426},{"c":20.95,"h":21.0299,"l":20.35,"n":689,"o":20.35,"t":"2026-07-09T04:00:00Z","v":76752,"vw":20.760405},{"c":19.31,"h":20.96,"l":18.64,"n":1101,"o":20.96,"t":"2026-07-10T04:00:00Z","v":129266,"vw":19.193963},{"c":18.26,"h":19,"l":17.885,"n":791,"o":18.76,"t":"2026-07-13T04:00:00Z","v":113990,"vw":18.276841},{"c":18.33,"h":18.7285,"l":17.64,"n":513,"o":18.13,"t":"2026-07-14T04:00:00Z","v":82171,"vw":18.021664},{"c":18.96,"h":18.96,"l":17.955,"n":390,"o":18.55,"t":"2026-07-15T04:00:00Z","v":46780,"vw":18.563953},{"c":18.44,"h":19.6,"l":18.22,"n":623,"o":19.27,"t":"2026-07-16T04:00:00Z","v":97929,"vw":18.920613},{"c":19.48,"h":19.8,"l":18.3658,"n":650,"o":18.43,"t":"2026-07-17T04:00:00Z","v":105347,"vw":19.449942},{"c":18.06,"h":19.87,"l":18.06,"n":566,"o":19.47,"t":"2026-07-20T04:00:00Z","v":92716,"vw":19.091941},{"c":19.45,"h":19.55,"l":18.08,"n":457,"o":18.08,"t":"2026-07-21T04:00:00Z","v":62979,"vw":18.790427},{"c":18.84,"h":19.69,"l":18.815,"n":382,"o":19.69,"t":"2026-07-22T04:00:00Z","v":34051,"vw":19.065177},{"c":19.2,"h":19.26,"l":18.15,"n":373,"o":18.15,"t":"2026-07-23T04:00:00Z","v":31348,"vw":18.730937},{"c":18.73,"h":19.5009,"l":18.48,"n":309,"o":19.21,"t":"2026-07-24T04:00:00Z","v":35642,"vw":18.832819},{"c":19.32,"h":20.2,"l":19.18,"n":588,"o":19.47,"t":"2026-07-27T04:00:00Z","v":55482,"vw":19.574613},{"c":19.61,"h":19.85,"l":19.06,"n":406,"o":19.7,"t":"2026-07-28T04:00:00Z","v":44867,"vw":19.511407},{"c":19.51,"h":20.18,"l":19.199,"n":422,"o":19.86,"t":"2026-07-29T04:00:00Z","v":47989,"vw":19.707775},{"c":20.45,"h":20.45,"l":19.26,"n":410,"o":19.67,"t":"2026-07-30T04:00:00Z","v":33362,"vw":19.977289},{"c":18.85,"h":19.95,"l":18.083,"n":789,"o":19.95,"t":"2026-07-31T04:00:00Z","v":125575,"vw":18.635839},{"c":18.97,"h":19.05,"l":17.9001,"n":583,"o":18.85,"t":"2026-08-03T04:00:00Z","v":73874,"vw":18.648503},{"c":20.14,"h":20.1499,"l":19.04,"n":473,"o":19.25,"t":"2026-08-04T04:00:00Z","v":53288,"vw":19.730457},{"c":20.36,"h":21.325,"l":20.07,"n":700,"o":20.66,"t":"2026-08-05T04:00:00Z","v":70089,"vw":20.643789},{"c":20.72,"h":21,"l":20.31,"n":387,"o":20.31,"t":"2026-08-06T04:00:00Z","v":50429,"vw":20.459691},{"c":20.76,"h":21.335,"l":20.35,"n":462,"o":20.94,"t":"2026-08-07T04:00:00Z","v":54198,"vw":20.62189},{"c":20.61,"h":20.91,"l":20.195,"n":486,"o":20.65,"t":"2026-08-10T04:00:00Z","v":38987,"vw":20.405916},{"c":20.06,"h":20.765,"l":20.03,"n":454,"o":20.6,"t":"2026-08-11T04:00:00Z","v":36736,"vw":20.183715},{"c":20.12,"h":20.47,"l":19.96,"n":346,"o":20.1,"t":"2026-08-12T04:00:00Z","v":19328,"vw":20.21131},{"c":20.37,"h":21.24,"l":20.27,"n":397,"o":20.84,"t":"2026-08-13T04:00:00Z","v":23677,"vw":20.615685},{"c":21.24,"h":21.24,"l":20.0551,"n":371,"o":20.68,"t":"2026-08-14T04:00:00Z","v":24214,"vw":20.628414},{"c":20.86,"h":20.99,"l":20.05,"n":418,"o":20.99,"t":"2026-08-17T04:00:00Z","v":38684,"vw":20.663143},{"c":22.44,"h":22.549,"l":21,"n":937,"o":21.15,"t":"2026-08-18T04:00:00Z","v":84546,"vw":22.023719},{"c":23.88,"h":24.15,"l":23.37,"n":1308,"o":23.5,"t":"2026-08-19T04:00:00Z","v":111682,"vw":23.842117},{"c":22.44,"h":23.9,"l":22.14,"n":739,"o":23.9,"t":"2026-08-20T04:00:00Z","v":104051,"vw":22.693127},{"c":22.82,"h":23.1599,"l":22.51,"n":374,"o":22.87,"t":"2026-08-21T04:00:00Z","v":36882,"vw":22.820743},{"c":22.62,"h":22.71,"l":21.66,"n":516,"o":22.71,"t":"2026-08-24T04:00:00Z","v":40924,"vw":22.216636},{"c":23.42,"h":23.51,"l":23.07,"n":483,"o":23.07,"t":"2026-08-25T04:00:00Z","v":36990,"vw":23.244903},{"c":22.83,"h":23.15,"l":22.59,"n":373,"o":23.15,"t":"2026-08-26T04:00:00Z","v":24066,"vw":22.92128},{"c":22.31,"h":22.775,"l":22.1259,"n":473,"o":22.4,"t":"2026-08-27T04:00:00Z","v":47884,"vw":22.459017},{"c":20.93,"h":22.25,"l":20.83,"n":691,"o":22.1,"t":"2026-08-28T04:00:00Z","v":87299,"vw":21.223145},{"c":20.81,"h":20.91,"l":20.1,"n":473,"o":20.54,"t":"2026-08-31T04:00:00Z","v":54762,"vw":20.470383},{"c":20.33,"h":20.84,"l":20.12,"n":489,"o":20.84,"t":"2026-09-01T04:00:00Z","v":96145,"vw":20.447703},{"c":21.37,"h":21.62,"l":20.2701,"n":438,"o":20.29,"t":"2026-09-02T04:00:00Z","v":53901,"vw":21.061805},{"c":20.87,"h":21.5,"l":20.645,"n":302,"o":21.34,"t":"2026-09-03T04:00:00Z","v":37367,"vw":20.987547},{"c":20.99,"h":21.07,"l":20.34,"n":287,"o":20.71,"t":"2026-09-04T04:00:00Z","v":24591,"vw":20.800741},{"c":20.48,"h":20.75,"l":19.61,"n":387,"o":20.57,"t":"2026-09-08T04:00:00Z","v":43237,"vw":20.279622},{"c":19.54,"h":20.5,"l":19.36,"n":458,"o":20.25,"t":"2026-09-09T04:00:00Z","v":67115,"vw":19.618072},{"c":18.41,"h":19.57,"l":18.32,"n":506,"o":19.57,"t":"2026-09-10T04:00:00Z","v":75249,"vw":18.607542},{"c":18.05,"h":19.24,"l":17.96,"n":407,"o":18.91,"t":"2026-09-11T04:00:00Z","v":63426,"vw":18.273686},{"c":18.32,"h":18.776,"l":18.2,"n":302,"o":18.5,"t":"2026-09-14T04:00:00Z","v":29217,"vw":18.474521},{"c":17.3,"h":18.2,"l":17,"n":479,"o":18.2,"t":"2026-09-15T04:00:00Z","v":48009,"vw":17.338174},{"c":17.43,"h":17.68,"l":17.01,"n":290,"o":17.36,"t":"2026-09-16T04:00:00Z","v":39128,"vw":17.49941},{"c":18.18,"h":18.48,"l":17.8,"n":225,"o":17.8,"t":"2026-09-17T04:00:00Z","v":29527,"vw":18.153965},{"c":17.35,"h":18.165,"l":17.315,"n":302,"o":18.03,"t":"2026-09-18T04:00:00Z","v":31840,"vw":17.667246},{"c":17.9,"h":18,"l":17.19,"n":310,"o":17.66,"t":"2026-09-21T04:00:00Z","v":47941,"vw":17.626362},{"c":18.99,"h":19.05,"l":18.09,"n":335,"o":18.09,"t":"2026-09-22T04:00:00Z","v":34556,"vw":18.664793},{"c":16.85,"h":18.97,"l":16.602,"n":706,"o":18.97,"t":"2026-09-23T04:00:00Z","v":71916,"vw":17.273644},{"c":16.99,"h":17,"l":16.3,"n":376,"o":16.95,"t":"2026-09-24T04:00:00Z","v":52195,"vw":16.66733},{"c":16.76,"h":16.925,"l":16.41,"n":369,"o":16.825,"t":"2026-09-25T04:00:00Z","v":42047,"vw":16.600368},{"c":17.24,"h":17.3,"l":16.2,"n":350,"o":16.29,"t":"2026-09-28T04:00:00Z","v":46879,"vw":16.822323},{"c":16.76,"h":17.105,"l":16.51,"n":372,"o":16.93,"t":"2026-09-29T04:00:00Z","v":35255,"vw":16.728438},{"c":15.89,"h":16.96,"l":15.85,"n":490,"o":16.6489,"t":"2026-09-30T04:00:00Z","v":66451,"vw":16.292558},{"c":14.96,"h":15.8,"l":14.93,"n":609,"o":15.74,"t":"2026-10-01T04:00:00Z","v":64792,"vw":15.288626},{"c":14.84,"h":15.35,"l":14.62,"n":449,"o":15.16,"t":"2026-10-02T04:00:00Z","v":37711,"vw":14.975178},{"c":14.82,"h":15.045,"l":14.36,"n":435,"o":14.99,"t":"2026-10-05T04:00:00Z","v":50128,"vw":14.71868},{"c":14.28,"h":14.84,"l":13.8,"n":660,"o":14.84,"t":"2026-10-06T04:00:00Z","v":54054,"vw":14.215633},{"c":14.29,"h":14.71,"l":13.87,"n":361,"o":13.87,"t":"2026-10-07T04:00:00Z","v":43988,"vw":14.241128},{"c":14.75,"h":14.81,"l":13.89,"n":389,"o":14.3,"t":"2026-10-08T04:00:00Z","v":43142,"vw":14.340002},{"c":15.51,"h":15.715,"l":14.68,"n":425,"o":14.87,"t":"2026-10-09T04:00:00Z","v":59045,"vw":15.333854},{"c":15.08,"h":15.4,"l":15,"n":328,"o":15.31,"t":"2026-10-12T04:00:00Z","v":41798,"vw":15.238383},{"c":13.7,"h":15.08,"l":13.63,"n":576,"o":15.08,"t":"2026-10-13T04:00:00Z","v":48093,"vw":14.162847},{"c":13.69,"h":14.255,"l":13.5591,"n":327,"o":13.58,"t":"2026-10-14T04:00:00Z","v":42542,"vw":13.850926},{"c":14.32,"h":14.9099,"l":13.97,"n":1185,"o":13.97,"t":"2026-10-15T04:00:00Z","v":42322,"vw":14.703217},{"c":13.41,"h":14.56,"l":13.25,"n":582,"o":14.56,"t":"2026-10-16T04:00:00Z","v":73683,"vw":13.541001},{"c":13.69,"h":13.78,"l":13.3294,"n":242,"o":13.46,"t":"2026-10-19T04:00:00Z","v":29297,"vw":13.564471},{"c":14.96,"h":15.1595,"l":13.8,"n":457,"o":13.8,"t":"2026-10-20T04:00:00Z","v":51915,"vw":14.762013},{"c":14.82,"h":15.2599,"l":14.75,"n":284,"o":15.05,"t":"2026-10-21T04:00:00Z","v":28129,"vw":14.958473},{"c":15.08,"h":15.44,"l":14.77,"n":344,"o":14.8,"t":"2026-10-22T04:00:00Z","v":27167,"vw":15.087908}],"volatilityBars":[{"c":18.295,"h":18.295,"l":18.09,"n":10,"o":18.09,"t":"2026-09-22T13:30:00Z","v":4520,"vw":18.281764},{"c":18.65,"h":18.7973,"l":18.325,"n":17,"o":18.325,"t":"2026-09-22T13:45:00Z","v":5392,"vw":18.620783},{"c":18.65,"h":18.65,"l":18.65,"n":2,"o":18.65,"t":"2026-09-22T14:00:00Z","v":844,"vw":18.65},{"c":18.45,"h":18.65,"l":18.45,"n":20,"o":18.65,"t":"2026-09-22T14:15:00Z","v":3414,"vw":18.54988},{"c":18.484,"h":18.484,"l":18.484,"n":2,"o":18.484,"t":"2026-09-22T14:45:00Z","v":101,"vw":18.484},{"c":18.585,"h":18.585,"l":18.585,"n":2,"o":18.585,"t":"2026-09-22T15:00:00Z","v":201,"vw":18.585},{"c":18.6847,"h":18.76,"l":18.6847,"n":12,"o":18.76,"t":"2026-09-22T15:30:00Z","v":1855,"vw":18.733897},{"c":18.57,"h":18.66,"l":18.56,"n":6,"o":18.66,"t":"2026-09-22T15:45:00Z","v":905,"vw":18.588562},{"c":18.6,"h":18.62,"l":18.6,"n":2,"o":18.62,"t":"2026-09-22T16:15:00Z","v":206,"vw":18.609709},{"c":18.65,"h":18.65,"l":18.6,"n":3,"o":18.6,"t":"2026-09-22T16:30:00Z","v":238,"vw":18.62619},{"c":18.5501,"h":18.63,"l":18.5501,"n":4,"o":18.63,"t":"2026-09-22T17:15:00Z","v":2807,"vw":18.567378},{"c":18.77,"h":18.77,"l":18.735,"n":3,"o":18.735,"t":"2026-09-22T17:45:00Z","v":1533,"vw":18.747154},{"c":18.91,"h":18.9117,"l":18.805,"n":11,"o":18.805,"t":"2026-09-22T18:00:00Z","v":2947,"vw":18.895509},{"c":18.95,"h":18.98,"l":18.95,"n":7,"o":18.98,"t":"2026-09-22T18:15:00Z","v":418,"vw":18.958355},{"c":18.8301,"h":18.8301,"l":18.83,"n":4,"o":18.83,"t":"2026-09-22T18:30:00Z","v":252,"vw":18.83004},{"c":18.885,"h":18.885,"l":18.885,"n":1,"o":18.885,"t":"2026-09-22T18:45:00Z","v":500,"vw":18.885},{"c":18.89,"h":18.89,"l":18.89,"n":1,"o":18.89,"t":"2026-09-22T19:15:00Z","v":100,"vw":18.89},{"c":19.0015,"h":19.025,"l":18.9969,"n":16,"o":19,"t":"2026-09-22T19:30:00Z","v":1835,"vw":19.004985},{"c":19.05,"h":19.05,"l":19.0099,"n":10,"o":19.01,"t":"2026-09-22T19:45:00Z","v":668,"vw":19.024387},{"c":18.99,"h":18.99,"l":18.99,"n":3,"o":18.99,"t":"2026-09-22T20:00:00Z","v":2238,"vw":18.99},{"c":19,"h":19,"l":19,"n":4,"o":19,"t":"2026-09-22T22:00:00Z","v":937,"vw":19},{"c":19.09,"h":19.12,"l":19.09,"n":3,"o":19.12,"t":"2026-09-23T11:30:00Z","v":300,"vw":19.11},{"c":18.6707,"h":18.97,"l":18.6707,"n":13,"o":18.97,"t":"2026-09-23T13:30:00Z","v":1845,"vw":18.787288},{"c":18.52,"h":18.6,"l":18.5,"n":14,"o":18.59,"t":"2026-09-23T13:45:00Z","v":3916,"vw":18.554187},{"c":18.3,"h":18.3,"l":18.23,"n":11,"o":18.23,"t":"2026-09-23T14:00:00Z","v":3355,"vw":18.282555},{"c":18.355,"h":18.43,"l":18.355,"n":2,"o":18.43,"t":"2026-09-23T14:15:00Z","v":370,"vw":18.40973},{"c":17.92,"h":18.11,"l":17.92,"n":26,"o":18.11,"t":"2026-09-23T14:30:00Z","v":2965,"vw":17.986631},{"c":17.57,"h":17.76,"l":17.57,"n":25,"o":17.76,"t":"2026-09-23T14:45:00Z","v":1128,"vw":17.681856},{"c":17.6221,"h":17.6221,"l":17.45,"n":18,"o":17.54,"t":"2026-09-23T15:00:00Z","v":5940,"vw":17.493212},{"c":17.46,"h":17.58,"l":17.46,"n":4,"o":17.575,"t":"2026-09-23T15:15:00Z","v":845,"vw":17.55296},{"c":17.35,"h":17.46,"l":17.35,"n":10,"o":17.46,"t":"2026-09-23T15:30:00Z","v":1120,"vw":17.369582},{"c":17.16,"h":17.4487,"l":17.13,"n":44,"o":17.4487,"t":"2026-09-23T15:45:00Z","v":4465,"vw":17.277827},{"c":17.1332,"h":17.175,"l":17.1332,"n":9,"o":17.175,"t":"2026-09-23T16:00:00Z","v":4605,"vw":17.165821},{"c":17.03,"h":17.1199,"l":17.03,"n":13,"o":17.0701,"t":"2026-09-23T16:15:00Z","v":2066,"vw":17.069121},{"c":17,"h":17,"l":17,"n":9,"o":17,"t":"2026-09-23T16:30:00Z","v":226,"vw":17},{"c":16.88,"h":17,"l":16.87,"n":13,"o":17,"t":"2026-09-23T16:45:00Z","v":2288,"vw":16.955858},{"c":16.72,"h":16.75,"l":16.7195,"n":16,"o":16.75,"t":"2026-09-23T17:00:00Z","v":2740,"vw":16.72626},{"c":16.745,"h":16.7647,"l":16.72,"n":29,"o":16.72,"t":"2026-09-23T17:15:00Z","v":3797,"vw":16.731795},{"c":16.7699,"h":16.7699,"l":16.755,"n":5,"o":16.755,"t":"2026-09-23T17:30:00Z","v":720,"vw":16.761314},{"c":16.845,"h":16.8525,"l":16.76,"n":14,"o":16.8525,"t":"2026-09-23T17:45:00Z","v":6427,"vw":16.814775},{"c":16.602,"h":16.8537,"l":16.602,"n":17,"o":16.8537,"t":"2026-09-23T18:00:00Z","v":2405,"vw":16.681299},{"c":16.666,"h":16.67,"l":16.666,"n":3,"o":16.67,"t":"2026-09-23T18:15:00Z","v":442,"vw":16.667814},{"c":16.74,"h":16.74,"l":16.6625,"n":11,"o":16.6625,"t":"2026-09-23T18:30:00Z","v":1656,"vw":16.684811},{"c":16.81,"h":16.81,"l":16.75,"n":3,"o":16.75,"t":"2026-09-23T18:45:00Z","v":303,"vw":16.79},{"c":16.88,"h":16.88,"l":16.88,"n":3,"o":16.88,"t":"2026-09-23T19:00:00Z","v":204,"vw":16.88},{"c":16.935,"h":16.96,"l":16.91,"n":28,"o":16.91,"t":"2026-09-23T19:15:00Z","v":5821,"vw":16.929014},{"c":16.9232,"h":16.9795,"l":16.9232,"n":20,"o":16.9795,"t":"2026-09-23T19:30:00Z","v":3215,"vw":16.937944},{"c":16.824,"h":16.835,"l":16.824,"n":4,"o":16.835,"t":"2026-09-23T19:45:00Z","v":2966,"vw":16.825509},{"c":16.9018,"h":16.9018,"l":16.85,"n":4,"o":16.85,"t":"2026-09-23T20:00:00Z","v":553,"vw":16.859401},{"c":17.31,"h":17.31,"l":17.31,"n":1,"o":17.31,"t":"2026-09-24T11:15:00Z","v":300,"vw":17.31},{"c":16.855,"h":16.95,"l":16.81,"n":21,"o":16.95,"t":"2026-09-24T13:30:00Z","v":8095,"vw":16.864269},{"c":16.725,"h":16.725,"l":16.725,"n":1,"o":16.725,"t":"2026-09-24T13:45:00Z","v":100,"vw":16.725},{"c":16.65,"h":16.65,"l":16.5,"n":17,"o":16.56,"t":"2026-09-24T14:00:00Z","v":1584,"vw":16.519941},{"c":16.72,"h":16.72,"l":16.65,"n":7,"o":16.65,"t":"2026-09-24T14:15:00Z","v":862,"vw":16.684706},{"c":16.655,"h":16.655,"l":16.655,"n":1,"o":16.655,"t":"2026-09-24T14:30:00Z","v":100,"vw":16.655},{"c":16.5001,"h":16.705,"l":16.5001,"n":5,"o":16.705,"t":"2026-09-24T14:45:00Z","v":5705,"vw":16.533104},{"c":16.53,"h":16.53,"l":16.53,"n":1,"o":16.53,"t":"2026-09-24T15:00:00Z","v":100,"vw":16.53},{"c":16.54,"h":16.54,"l":16.53,"n":6,"o":16.53,"t":"2026-09-24T15:15:00Z","v":1109,"vw":16.530909},{"c":16.31,"h":16.3301,"l":16.3,"n":18,"o":16.3301,"t":"2026-09-24T15:30:00Z","v":5348,"vw":16.30943},{"c":16.32,"h":16.3599,"l":16.32,"n":2,"o":16.3599,"t":"2026-09-24T15:45:00Z","v":242,"vw":16.336488},{"c":16.62,"h":16.62,"l":16.39,"n":4,"o":16.39,"t":"2026-09-24T16:15:00Z","v":329,"vw":16.545325},{"c":16.585,"h":16.585,"l":16.585,"n":1,"o":16.585,"t":"2026-09-24T16:30:00Z","v":2500,"vw":16.585},{"c":16.6244,"h":16.68,"l":16.571,"n":21,"o":16.68,"t":"2026-09-24T16:45:00Z","v":6072,"vw":16.639316},{"c":16.64,"h":16.64,"l":16.61,"n":3,"o":16.61,"t":"2026-09-24T17:00:00Z","v":2056,"vw":16.638541},{"c":16.58,"h":16.59,"l":16.58,"n":4,"o":16.58,"t":"2026-09-24T17:15:00Z","v":2999,"vw":16.580401},{"c":16.63,"h":16.63,"l":16.63,"n":2,"o":16.63,"t":"2026-09-24T17:30:00Z","v":1780,"vw":16.63},{"c":16.5626,"h":16.57,"l":16.5626,"n":4,"o":16.57,"t":"2026-09-24T17:45:00Z","v":1000,"vw":16.56482},{"c":16.8,"h":16.8,"l":16.8,"n":3,"o":16.8,"t":"2026-09-24T18:15:00Z","v":1502,"vw":16.8},{"c":16.95,"h":16.95,"l":16.91,"n":8,"o":16.91,"t":"2026-09-24T18:30:00Z","v":699,"vw":16.943031},{"c":16.96,"h":17,"l":16.96,"n":14,"o":17,"t":"2026-09-24T18:45:00Z","v":2686,"vw":16.990454},{"c":16.86,"h":16.86,"l":16.86,"n":1,"o":16.86,"t":"2026-09-24T19:15:00Z","v":500,"vw":16.86},{"c":16.88,"h":16.88,"l":16.88,"n":2,"o":16.88,"t":"2026-09-24T19:30:00Z","v":119,"vw":16.88},{"c":16.965,"h":17,"l":16.885,"n":21,"o":16.885,"t":"2026-09-24T19:45:00Z","v":3674,"vw":16.95276},{"c":16.99,"h":16.99,"l":16.99,"n":4,"o":16.99,"t":"2026-09-24T20:00:00Z","v":420,"vw":16.99},{"c":16.83,"h":16.86,"l":16.825,"n":9,"o":16.825,"t":"2026-09-25T13:30:00Z","v":4466,"vw":16.839132},{"c":16.73,"h":16.73,"l":16.73,"n":2,"o":16.73,"t":"2026-09-25T13:45:00Z","v":624,"vw":16.73},{"c":16.545,"h":16.59,"l":16.435,"n":18,"o":16.5,"t":"2026-09-25T14:15:00Z","v":4598,"vw":16.457759},{"c":16.48,"h":16.5232,"l":16.48,"n":4,"o":16.5232,"t":"2026-09-25T14:30:00Z","v":1220,"vw":16.487526},{"c":16.445,"h":16.4551,"l":16.41,"n":37,"o":16.455,"t":"2026-09-25T14:45:00Z","v":8611,"vw":16.433646},{"c":16.5101,"h":16.6,"l":16.51,"n":15,"o":16.6,"t":"2026-09-25T15:00:00Z","v":4015,"vw":16.526089},{"c":16.5299,"h":16.5299,"l":16.5299,"n":5,"o":16.5299,"t":"2026-09-25T15:15:00Z","v":1217,"vw":16.5299},{"c":16.42,"h":16.495,"l":16.42,"n":13,"o":16.495,"t":"2026-09-25T15:30:00Z","v":924,"vw":16.452573},{"c":16.65,"h":16.755,"l":16.5,"n":19,"o":16.5,"t":"2026-09-25T16:00:00Z","v":3235,"vw":16.689682},{"c":16.62,"h":16.64,"l":16.62,"n":7,"o":16.64,"t":"2026-09-25T16:15:00Z","v":735,"vw":16.629074},{"c":16.68,"h":16.68,"l":16.68,"n":3,"o":16.68,"t":"2026-09-25T16:30:00Z","v":129,"vw":16.68},{"c":16.662,"h":16.662,"l":16.662,"n":1,"o":16.662,"t":"2026-09-25T16:45:00Z","v":1000,"vw":16.662},{"c":16.6,"h":16.62,"l":16.6,"n":6,"o":16.62,"t":"2026-09-25T17:15:00Z","v":841,"vw":16.614208},{"c":16.76,"h":16.76,"l":16.73,"n":5,"o":16.745,"t":"2026-09-25T18:00:00Z","v":4674,"vw":16.734719},{"c":16.73,"h":16.73,"l":16.69,"n":2,"o":16.69,"t":"2026-09-25T18:15:00Z","v":343,"vw":16.703994},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-09-25T19:00:00Z","v":100,"vw":16.8},{"c":16.8671,"h":16.8671,"l":16.8671,"n":1,"o":16.8671,"t":"2026-09-25T19:15:00Z","v":177,"vw":16.8671},{"c":16.77,"h":16.925,"l":16.77,"n":9,"o":16.925,"t":"2026-09-25T19:45:00Z","v":1669,"vw":16.825575},{"c":16.76,"h":16.76,"l":16.76,"n":3,"o":16.76,"t":"2026-09-25T20:00:00Z","v":563,"vw":16.76},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-09-28T11:45:00Z","v":100,"vw":16.74},{"c":16.475,"h":16.57,"l":16.29,"n":19,"o":16.29,"t":"2026-09-28T13:30:00Z","v":10306,"vw":16.49738},{"c":16.205,"h":16.325,"l":16.2,"n":23,"o":16.325,"t":"2026-09-28T13:45:00Z","v":1616,"vw":16.26178},{"c":16.4332,"h":16.49,"l":16.4332,"n":3,"o":16.49,"t":"2026-09-28T14:00:00Z","v":401,"vw":16.4758},{"c":16.545,"h":16.545,"l":16.545,"n":1,"o":16.545,"t":"2026-09-28T14:45:00Z","v":200,"vw":16.545},{"c":16.64,"h":16.69,"l":16.64,"n":10,"o":16.6871,"t":"2026-09-28T15:15:00Z","v":1408,"vw":16.673994},{"c":16.67,"h":16.7293,"l":16.64,"n":24,"o":16.64,"t":"2026-09-28T15:30:00Z","v":7341,"vw":16.656465},{"c":16.82,"h":16.83,"l":16.67,"n":6,"o":16.67,"t":"2026-09-28T15:45:00Z","v":675,"vw":16.779833},{"c":16.87,"h":16.87,"l":16.7716,"n":10,"o":16.84,"t":"2026-09-28T16:00:00Z","v":2073,"vw":16.828093},{"c":16.96,"h":16.96,"l":16.96,"n":5,"o":16.96,"t":"2026-09-28T16:15:00Z","v":1310,"vw":16.96},{"c":17.07,"h":17.15,"l":17.07,"n":8,"o":17.0901,"t":"2026-09-28T16:30:00Z","v":876,"vw":17.124346},{"c":17.11,"h":17.11,"l":17.025,"n":7,"o":17.1,"t":"2026-09-28T16:45:00Z","v":1708,"vw":17.072454},{"c":17.26,"h":17.26,"l":17.0617,"n":21,"o":17.0617,"t":"2026-09-28T17:00:00Z","v":1381,"vw":17.19964},{"c":17.075,"h":17.095,"l":17.065,"n":5,"o":17.065,"t":"2026-09-28T17:30:00Z","v":3225,"vw":17.093214},{"c":17.03,"h":17.03,"l":17.03,"n":1,"o":17.03,"t":"2026-09-28T17:45:00Z","v":4504,"vw":17.03},{"c":17.14,"h":17.14,"l":17.065,"n":5,"o":17.065,"t":"2026-09-28T18:00:00Z","v":603,"vw":17.127288},{"c":17.13,"h":17.13,"l":17.13,"n":2,"o":17.13,"t":"2026-09-28T18:15:00Z","v":313,"vw":17.13},{"c":17.1734,"h":17.1734,"l":17.1734,"n":1,"o":17.1734,"t":"2026-09-28T18:30:00Z","v":1500,"vw":17.1734},{"c":17.215,"h":17.215,"l":17.215,"n":1,"o":17.215,"t":"2026-09-28T18:45:00Z","v":100,"vw":17.215},{"c":17.23,"h":17.3,"l":17.23,"n":6,"o":17.25,"t":"2026-09-28T19:00:00Z","v":858,"vw":17.267611},{"c":17.2573,"h":17.2573,"l":17.25,"n":2,"o":17.25,"t":"2026-09-28T19:15:00Z","v":320,"vw":17.254563},{"c":17.295,"h":17.2971,"l":17.295,"n":4,"o":17.2971,"t":"2026-09-28T19:30:00Z","v":1311,"vw":17.295485},{"c":17.2,"h":17.2345,"l":17.17,"n":10,"o":17.2345,"t":"2026-09-28T19:45:00Z","v":1865,"vw":17.180784},{"c":17.24,"h":17.24,"l":17.24,"n":3,"o":17.24,"t":"2026-09-28T20:00:00Z","v":378,"vw":17.24},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-09-29T12:45:00Z","v":142,"vw":17.52},{"c":16.96,"h":17.105,"l":16.93,"n":12,"o":16.93,"t":"2026-09-29T13:30:00Z","v":6165,"vw":17.020955},{"c":16.81,"h":16.81,"l":16.81,"n":10,"o":16.81,"t":"2026-09-29T13:45:00Z","v":805,"vw":16.81},{"c":16.71,"h":16.83,"l":16.59,"n":22,"o":16.81,"t":"2026-09-29T14:00:00Z","v":4056,"vw":16.702189},{"c":16.66,"h":16.76,"l":16.6,"n":17,"o":16.76,"t":"2026-09-29T14:15:00Z","v":5225,"vw":16.634134},{"c":16.64,"h":16.64,"l":16.6093,"n":2,"o":16.6093,"t":"2026-09-29T14:30:00Z","v":300,"vw":16.619533},{"c":16.67,"h":16.67,"l":16.67,"n":1,"o":16.67,"t":"2026-09-29T14:45:00Z","v":100,"vw":16.67},{"c":16.5385,"h":16.5385,"l":16.5385,"n":2,"o":16.5385,"t":"2026-09-29T15:15:00Z","v":125,"vw":16.5385},{"c":16.57,"h":16.57,"l":16.54,"n":4,"o":16.54,"t":"2026-09-29T15:45:00Z","v":260,"vw":16.552048},{"c":16.58,"h":16.58,"l":16.58,"n":1,"o":16.58,"t":"2026-09-29T16:00:00Z","v":200,"vw":16.58},{"c":16.56,"h":16.62,"l":16.56,"n":35,"o":16.5945,"t":"2026-09-29T16:30:00Z","v":4435,"vw":16.596816},{"c":16.65,"h":16.65,"l":16.65,"n":2,"o":16.65,"t":"2026-09-29T17:00:00Z","v":614,"vw":16.65},{"c":16.53,"h":16.53,"l":16.51,"n":12,"o":16.51,"t":"2026-09-29T17:15:00Z","v":2483,"vw":16.5125},{"c":16.67,"h":16.72,"l":16.67,"n":8,"o":16.72,"t":"2026-09-29T18:00:00Z","v":1061,"vw":16.675},{"c":16.79,"h":16.79,"l":16.74,"n":15,"o":16.74,"t":"2026-09-29T18:15:00Z","v":646,"vw":16.7525},{"c":16.79,"h":16.84,"l":16.79,"n":3,"o":16.84,"t":"2026-09-29T18:30:00Z","v":280,"vw":16.81},{"c":16.81,"h":16.81,"l":16.81,"n":2,"o":16.81,"t":"2026-09-29T18:45:00Z","v":179,"vw":16.81},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-09-29T19:30:00Z","v":100,"vw":16.85},{"c":16.72,"h":16.77,"l":16.71,"n":14,"o":16.71,"t":"2026-09-29T19:45:00Z","v":5324,"vw":16.719201},{"c":16.76,"h":16.76,"l":16.76,"n":4,"o":16.76,"t":"2026-09-29T20:00:00Z","v":381,"vw":16.76},{"c":16.76,"h":16.76,"l":16.76,"n":1,"o":16.76,"t":"2026-09-30T08:45:00Z","v":400,"vw":16.76},{"c":16.65,"h":16.65,"l":16.6489,"n":13,"o":16.6489,"t":"2026-09-30T13:30:00Z","v":7183,"vw":16.649627},{"c":16.76,"h":16.76,"l":16.76,"n":3,"o":16.76,"t":"2026-09-30T13:45:00Z","v":3580,"vw":16.76},{"c":16.7874,"h":16.7874,"l":16.58,"n":22,"o":16.58,"t":"2026-09-30T14:00:00Z","v":2313,"vw":16.647041},{"c":16.7842,"h":16.86,"l":16.7842,"n":7,"o":16.86,"t":"2026-09-30T14:15:00Z","v":587,"vw":16.842694},{"c":16.96,"h":16.96,"l":16.96,"n":5,"o":16.96,"t":"2026-09-30T15:00:00Z","v":1211,"vw":16.96},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-09-30T15:15:00Z","v":1000,"vw":16.85},{"c":16.665,"h":16.92,"l":16.665,"n":4,"o":16.92,"t":"2026-09-30T15:30:00Z","v":1630,"vw":16.810491},{"c":16.66,"h":16.66,"l":16.66,"n":1,"o":16.66,"t":"2026-09-30T15:45:00Z","v":128,"vw":16.66},{"c":16.69,"h":16.69,"l":16.69,"n":1,"o":16.69,"t":"2026-09-30T16:00:00Z","v":200,"vw":16.69},{"c":16.66,"h":16.7,"l":16.62,"n":7,"o":16.7,"t":"2026-09-30T16:30:00Z","v":3375,"vw":16.683853},{"c":16.575,"h":16.65,"l":16.575,"n":4,"o":16.65,"t":"2026-09-30T16:45:00Z","v":1408,"vw":16.642484},{"c":16.62,"h":16.62,"l":16.62,"n":2,"o":16.62,"t":"2026-09-30T17:00:00Z","v":121,"vw":16.62},{"c":16.51,"h":16.51,"l":16.51,"n":13,"o":16.51,"t":"2026-09-30T17:15:00Z","v":1306,"vw":16.51},{"c":16.2,"h":16.37,"l":16.03,"n":87,"o":16.37,"t":"2026-09-30T17:45:00Z","v":13012,"vw":16.140549},{"c":16.2996,"h":16.2996,"l":16.19,"n":6,"o":16.19,"t":"2026-09-30T18:00:00Z","v":436,"vw":16.23802},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-09-30T18:15:00Z","v":447,"vw":16.23},{"c":16.12,"h":16.16,"l":16.12,"n":14,"o":16.16,"t":"2026-09-30T18:45:00Z","v":5451,"vw":16.126492},{"c":16.135,"h":16.135,"l":16.135,"n":4,"o":16.135,"t":"2026-09-30T19:15:00Z","v":280,"vw":16.135},{"c":16.07,"h":16.11,"l":16.07,"n":16,"o":16.1,"t":"2026-09-30T19:30:00Z","v":1937,"vw":16.092506},{"c":15.85,"h":16.025,"l":15.85,"n":53,"o":16.025,"t":"2026-09-30T19:45:00Z","v":12587,"vw":15.918505},{"c":15.89,"h":15.89,"l":15.89,"n":3,"o":15.89,"t":"2026-09-30T20:00:00Z","v":5023,"vw":15.89},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-09-30T20:30:00Z","v":150,"vw":16.1},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-01T08:30:00Z","v":100,"vw":16},{"c":16.09,"h":16.09,"l":16.09,"n":7,"o":16.09,"t":"2026-10-01T12:30:00Z","v":400,"vw":16.09},{"c":15.8,"h":15.8,"l":15.74,"n":19,"o":15.74,"t":"2026-10-01T13:30:00Z","v":2257,"vw":15.742994},{"c":15.5403,"h":15.5403,"l":15.47,"n":15,"o":15.5,"t":"2026-10-01T13:45:00Z","v":3854,"vw":15.516829},{"c":15.59,"h":15.59,"l":15.535,"n":2,"o":15.535,"t":"2026-10-01T14:00:00Z","v":2180,"vw":15.565275},{"c":15.28,"h":15.44,"l":15.28,"n":18,"o":15.44,"t":"2026-10-01T14:15:00Z","v":3409,"vw":15.335681},{"c":15.165,"h":15.2412,"l":15.165,"n":26,"o":15.22,"t":"2026-10-01T14:30:00Z","v":5495,"vw":15.214008},{"c":15.2955,"h":15.2955,"l":15.23,"n":5,"o":15.23,"t":"2026-10-01T14:45:00Z","v":712,"vw":15.247529},{"c":15.315,"h":15.34,"l":15.23,"n":16,"o":15.29,"t":"2026-10-01T15:00:00Z","v":1408,"vw":15.313266},{"c":15.39,"h":15.39,"l":15.3201,"n":9,"o":15.3201,"t":"2026-10-01T15:15:00Z","v":2435,"vw":15.349854},{"c":15.3603,"h":15.3603,"l":15.275,"n":9,"o":15.275,"t":"2026-10-01T15:30:00Z","v":2054,"vw":15.3169},{"c":15.38,"h":15.38,"l":15.38,"n":3,"o":15.38,"t":"2026-10-01T15:45:00Z","v":131,"vw":15.38},{"c":15.4325,"h":15.4325,"l":15.38,"n":14,"o":15.4,"t":"2026-10-01T16:00:00Z","v":986,"vw":15.39707},{"c":15.38,"h":15.39,"l":15.37,"n":20,"o":15.37,"t":"2026-10-01T16:15:00Z","v":4268,"vw":15.371276},{"c":15.465,"h":15.485,"l":15.42,"n":6,"o":15.485,"t":"2026-10-01T16:30:00Z","v":1098,"vw":15.442456},{"c":15.445,"h":15.485,"l":15.445,"n":6,"o":15.485,"t":"2026-10-01T16:45:00Z","v":871,"vw":15.469483},{"c":15.355,"h":15.355,"l":15.355,"n":1,"o":15.355,"t":"2026-10-01T17:00:00Z","v":100,"vw":15.355},{"c":15.52,"h":15.52,"l":15.46,"n":9,"o":15.46,"t":"2026-10-01T17:15:00Z","v":638,"vw":15.492028},{"c":15.575,"h":15.575,"l":15.54,"n":4,"o":15.54,"t":"2026-10-01T17:30:00Z","v":323,"vw":15.561},{"c":15.36,"h":15.48,"l":15.36,"n":7,"o":15.48,"t":"2026-10-01T17:45:00Z","v":1277,"vw":15.462128},{"c":15.21,"h":15.21,"l":15.21,"n":2,"o":15.21,"t":"2026-10-01T18:00:00Z","v":2000,"vw":15.21},{"c":15.31,"h":15.38,"l":15.2729,"n":13,"o":15.28,"t":"2026-10-01T18:15:00Z","v":2026,"vw":15.31145},{"c":15.29,"h":15.29,"l":15.29,"n":3,"o":15.29,"t":"2026-10-01T18:30:00Z","v":279,"vw":15.29},{"c":15.245,"h":15.27,"l":15.22,"n":10,"o":15.22,"t":"2026-10-01T18:45:00Z","v":3009,"vw":15.232513},{"c":15.2399,"h":15.25,"l":15.2099,"n":7,"o":15.25,"t":"2026-10-01T19:00:00Z","v":1275,"vw":15.237578},{"c":15.21,"h":15.21,"l":15.195,"n":6,"o":15.195,"t":"2026-10-01T19:15:00Z","v":1619,"vw":15.206281},{"c":15.19,"h":15.19,"l":15.17,"n":6,"o":15.17,"t":"2026-10-01T19:30:00Z","v":5128,"vw":15.170394},{"c":14.93,"h":15.1699,"l":14.93,"n":76,"o":15.1599,"t":"2026-10-01T19:45:00Z","v":10421,"vw":15.052015},{"c":14.96,"h":14.96,"l":14.96,"n":3,"o":14.96,"t":"2026-10-01T20:00:00Z","v":501,"vw":14.96},{"c":14.8887,"h":14.8887,"l":14.8887,"n":1,"o":14.8887,"t":"2026-10-01T20:45:00Z","v":200,"vw":14.8887},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-10-01T22:15:00Z","v":100,"vw":14.94},{"c":15.45,"h":15.45,"l":15.3,"n":2,"o":15.3,"t":"2026-10-02T12:30:00Z","v":200,"vw":15.375},{"c":15.219,"h":15.219,"l":15.16,"n":20,"o":15.16,"t":"2026-10-02T13:30:00Z","v":2283,"vw":15.195714},{"c":15.01,"h":15.065,"l":15.01,"n":12,"o":15.0101,"t":"2026-10-02T13:45:00Z","v":1679,"vw":15.031643},{"c":15.305,"h":15.35,"l":15.305,"n":4,"o":15.35,"t":"2026-10-02T14:15:00Z","v":3783,"vw":15.317967},{"c":15.21,"h":15.24,"l":15.18,"n":22,"o":15.18,"t":"2026-10-02T14:30:00Z","v":6023,"vw":15.216254},{"c":15.2611,"h":15.2788,"l":15.2135,"n":19,"o":15.2135,"t":"2026-10-02T14:45:00Z","v":2062,"vw":15.245745},{"c":14.82,"h":14.88,"l":14.82,"n":4,"o":14.88,"t":"2026-10-02T15:00:00Z","v":2308,"vw":14.828549},{"c":14.79,"h":14.85,"l":14.79,"n":7,"o":14.85,"t":"2026-10-02T15:15:00Z","v":1497,"vw":14.831285},{"c":14.865,"h":14.8701,"l":14.865,"n":6,"o":14.87,"t":"2026-10-02T15:30:00Z","v":803,"vw":14.867513},{"c":14.87,"h":14.87,"l":14.87,"n":2,"o":14.87,"t":"2026-10-02T15:45:00Z","v":236,"vw":14.87},{"c":14.68,"h":14.688,"l":14.64,"n":17,"o":14.688,"t":"2026-10-02T16:15:00Z","v":1279,"vw":14.655737},{"c":14.745,"h":14.75,"l":14.745,"n":4,"o":14.75,"t":"2026-10-02T16:30:00Z","v":400,"vw":14.74875},{"c":14.7,"h":14.7233,"l":14.7,"n":3,"o":14.7233,"t":"2026-10-02T16:45:00Z","v":751,"vw":14.703107},{"c":14.6831,"h":14.7582,"l":14.6831,"n":2,"o":14.7582,"t":"2026-10-02T17:00:00Z","v":800,"vw":14.72065},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-10-02T17:15:00Z","v":724,"vw":14.62},{"c":14.69,"h":14.69,"l":14.69,"n":3,"o":14.69,"t":"2026-10-02T17:30:00Z","v":204,"vw":14.69},{"c":14.76,"h":14.76,"l":14.73,"n":13,"o":14.73,"t":"2026-10-02T17:45:00Z","v":1508,"vw":14.736853},{"c":14.72,"h":14.7472,"l":14.71,"n":6,"o":14.7472,"t":"2026-10-02T18:15:00Z","v":650,"vw":14.724738},{"c":14.76,"h":14.76,"l":14.7,"n":14,"o":14.73,"t":"2026-10-02T18:30:00Z","v":1517,"vw":14.736879},{"c":14.735,"h":14.7556,"l":14.735,"n":4,"o":14.735,"t":"2026-10-02T18:45:00Z","v":556,"vw":14.742906},{"c":14.7393,"h":14.7393,"l":14.7393,"n":1,"o":14.7393,"t":"2026-10-02T19:00:00Z","v":340,"vw":14.7393},{"c":14.77,"h":14.77,"l":14.73,"n":20,"o":14.73,"t":"2026-10-02T19:30:00Z","v":2903,"vw":14.756971},{"c":14.81,"h":14.83,"l":14.78,"n":15,"o":14.8,"t":"2026-10-02T19:45:00Z","v":1707,"vw":14.80172},{"c":14.84,"h":14.84,"l":14.84,"n":4,"o":14.84,"t":"2026-10-02T20:00:00Z","v":478,"vw":14.84},{"c":14.84,"h":15.08,"l":14.84,"n":6,"o":15.08,"t":"2026-10-05T10:15:00Z","v":353,"vw":14.94087},{"c":15.17,"h":15.17,"l":15.17,"n":2,"o":15.17,"t":"2026-10-05T13:15:00Z","v":670,"vw":15.17},{"c":14.605,"h":14.99,"l":14.5401,"n":44,"o":14.99,"t":"2026-10-05T13:30:00Z","v":6043,"vw":14.637037},{"c":14.5699,"h":14.5699,"l":14.5699,"n":1,"o":14.5699,"t":"2026-10-05T13:45:00Z","v":100,"vw":14.5699},{"c":14.74,"h":14.74,"l":14.74,"n":4,"o":14.74,"t":"2026-10-05T14:00:00Z","v":680,"vw":14.74},{"c":14.5,"h":14.7244,"l":14.5,"n":27,"o":14.7244,"t":"2026-10-05T14:15:00Z","v":4738,"vw":14.527546},{"c":14.36,"h":14.41,"l":14.36,"n":10,"o":14.41,"t":"2026-10-05T14:30:00Z","v":1022,"vw":14.393333},{"c":14.49,"h":14.49,"l":14.42,"n":10,"o":14.42,"t":"2026-10-05T14:45:00Z","v":2737,"vw":14.465821},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-10-05T15:00:00Z","v":100,"vw":14.45},{"c":14.56,"h":14.56,"l":14.46,"n":9,"o":14.52,"t":"2026-10-05T15:15:00Z","v":3310,"vw":14.544822},{"c":14.63,"h":14.63,"l":14.63,"n":1,"o":14.63,"t":"2026-10-05T15:30:00Z","v":2000,"vw":14.63},{"c":14.7134,"h":14.7134,"l":14.65,"n":5,"o":14.65,"t":"2026-10-05T15:45:00Z","v":757,"vw":14.679222},{"c":14.75,"h":14.76,"l":14.75,"n":2,"o":14.76,"t":"2026-10-05T16:15:00Z","v":220,"vw":14.755455},{"c":15.02,"h":15.02,"l":14.91,"n":4,"o":14.91,"t":"2026-10-05T16:30:00Z","v":1045,"vw":14.941676},{"c":15.045,"h":15.045,"l":15.035,"n":6,"o":15.035,"t":"2026-10-05T16:45:00Z","v":383,"vw":15.041667},{"c":14.88,"h":14.885,"l":14.86,"n":9,"o":14.86,"t":"2026-10-05T17:15:00Z","v":4903,"vw":14.865449},{"c":14.93,"h":14.93,"l":14.93,"n":1,"o":14.93,"t":"2026-10-05T17:30:00Z","v":120,"vw":14.93},{"c":14.84,"h":14.84,"l":14.81,"n":6,"o":14.84,"t":"2026-10-05T17:45:00Z","v":10514,"vw":14.821364},{"c":14.74,"h":14.84,"l":14.74,"n":10,"o":14.84,"t":"2026-10-05T18:00:00Z","v":609,"vw":14.772814},{"c":14.79,"h":14.79,"l":14.79,"n":2,"o":14.79,"t":"2026-10-05T18:15:00Z","v":101,"vw":14.79},{"c":14.835,"h":14.8999,"l":14.8,"n":6,"o":14.8,"t":"2026-10-05T18:30:00Z","v":951,"vw":14.849442},{"c":14.985,"h":14.985,"l":14.985,"n":5,"o":14.985,"t":"2026-10-05T19:00:00Z","v":802,"vw":14.985},{"c":14.98,"h":14.98,"l":14.98,"n":3,"o":14.98,"t":"2026-10-05T19:15:00Z","v":967,"vw":14.98},{"c":14.8945,"h":14.8945,"l":14.8945,"n":1,"o":14.8945,"t":"2026-10-05T19:30:00Z","v":150,"vw":14.8945},{"c":14.76,"h":14.9,"l":14.76,"n":19,"o":14.9,"t":"2026-10-05T19:45:00Z","v":2691,"vw":14.792097},{"c":14.82,"h":14.82,"l":14.82,"n":3,"o":14.82,"t":"2026-10-05T20:00:00Z","v":534,"vw":14.82},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-05T23:45:00Z","v":125,"vw":14.9},{"c":15.18,"h":15.18,"l":15.15,"n":6,"o":15.16,"t":"2026-10-06T11:15:00Z","v":1900,"vw":15.161609},{"c":15,"h":15.1,"l":15,"n":3,"o":15.1,"t":"2026-10-06T12:45:00Z","v":2000,"vw":15.049975},{"c":14.7,"h":14.84,"l":14.63,"n":27,"o":14.84,"t":"2026-10-06T13:30:00Z","v":3122,"vw":14.672122},{"c":14.59,"h":14.59,"l":14.59,"n":9,"o":14.59,"t":"2026-10-06T13:45:00Z","v":472,"vw":14.59},{"c":14.09,"h":14.57,"l":14.07,"n":73,"o":14.57,"t":"2026-10-06T14:00:00Z","v":5084,"vw":14.326348},{"c":13.94,"h":14.095,"l":13.8,"n":88,"o":14.09,"t":"2026-10-06T14:15:00Z","v":12031,"vw":13.998727},{"c":13.82,"h":13.8743,"l":13.82,"n":5,"o":13.8743,"t":"2026-10-06T14:30:00Z","v":685,"vw":13.849581},{"c":14.1765,"h":14.1765,"l":13.87,"n":29,"o":13.87,"t":"2026-10-06T14:45:00Z","v":5863,"vw":14.000165},{"c":14.48,"h":14.48,"l":14.31,"n":6,"o":14.33,"t":"2026-10-06T15:00:00Z","v":2458,"vw":14.341298},{"c":14.66,"h":14.66,"l":14.57,"n":3,"o":14.57,"t":"2026-10-06T15:15:00Z","v":1119,"vw":14.578182},{"c":14.75,"h":14.7719,"l":14.74,"n":6,"o":14.7719,"t":"2026-10-06T15:30:00Z","v":1253,"vw":14.743752},{"c":14.54,"h":14.63,"l":14.54,"n":10,"o":14.63,"t":"2026-10-06T15:45:00Z","v":1453,"vw":14.588586},{"c":14.54,"h":14.5401,"l":14.54,"n":3,"o":14.54,"t":"2026-10-06T16:00:00Z","v":950,"vw":14.540026},{"c":14.355,"h":14.38,"l":14.355,"n":5,"o":14.38,"t":"2026-10-06T16:15:00Z","v":1270,"vw":14.368638},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-10-06T16:30:00Z","v":100,"vw":14.33},{"c":14.21,"h":14.21,"l":14.21,"n":1,"o":14.21,"t":"2026-10-06T16:45:00Z","v":150,"vw":14.21},{"c":14.065,"h":14.065,"l":14.065,"n":1,"o":14.065,"t":"2026-10-06T17:30:00Z","v":100,"vw":14.065},{"c":14.09,"h":14.105,"l":14.09,"n":4,"o":14.105,"t":"2026-10-06T17:45:00Z","v":935,"vw":14.1009},{"c":14.14,"h":14.14,"l":14.14,"n":1,"o":14.14,"t":"2026-10-06T18:00:00Z","v":150,"vw":14.14},{"c":14.19,"h":14.19,"l":14.19,"n":2,"o":14.19,"t":"2026-10-06T18:15:00Z","v":206,"vw":14.19},{"c":14.2589,"h":14.2589,"l":14.25,"n":6,"o":14.25,"t":"2026-10-06T18:30:00Z","v":1400,"vw":14.251907},{"c":14.26,"h":14.26,"l":14.24,"n":9,"o":14.24,"t":"2026-10-06T18:45:00Z","v":970,"vw":14.244444},{"c":14.09,"h":14.15,"l":14.08,"n":25,"o":14.1441,"t":"2026-10-06T19:15:00Z","v":2812,"vw":14.128231},{"c":14.12,"h":14.12,"l":14.08,"n":13,"o":14.12,"t":"2026-10-06T19:30:00Z","v":1458,"vw":14.096903},{"c":14.23,"h":14.2466,"l":14.11,"n":16,"o":14.12,"t":"2026-10-06T19:45:00Z","v":1563,"vw":14.192712},{"c":14.28,"h":14.28,"l":14.28,"n":3,"o":14.28,"t":"2026-10-06T20:00:00Z","v":596,"vw":14.28},{"c":13.95,"h":13.95,"l":13.95,"n":8,"o":13.95,"t":"2026-10-07T13:15:00Z","v":299,"vw":13.95},{"c":14.05,"h":14.16,"l":13.87,"n":41,"o":13.87,"t":"2026-10-07T13:30:00Z","v":20740,"vw":14.025456},{"c":14.31,"h":14.31,"l":14.31,"n":6,"o":14.31,"t":"2026-10-07T14:15:00Z","v":233,"vw":14.31},{"c":14.5599,"h":14.58,"l":14.39,"n":15,"o":14.39,"t":"2026-10-07T14:30:00Z","v":3945,"vw":14.564975},{"c":14.53,"h":14.53,"l":14.53,"n":1,"o":14.53,"t":"2026-10-07T15:00:00Z","v":210,"vw":14.53},{"c":14.61,"h":14.61,"l":14.55,"n":2,"o":14.55,"t":"2026-10-07T15:15:00Z","v":675,"vw":14.594444},{"c":14.6801,"h":14.6801,"l":14.6801,"n":1,"o":14.6801,"t":"2026-10-07T15:45:00Z","v":170,"vw":14.6801},{"c":14.7,"h":14.705,"l":14.7,"n":2,"o":14.705,"t":"2026-10-07T16:15:00Z","v":200,"vw":14.7025},{"c":14.64,"h":14.71,"l":14.64,"n":24,"o":14.71,"t":"2026-10-07T16:30:00Z","v":1958,"vw":14.681704},{"c":14.53,"h":14.53,"l":14.53,"n":2,"o":14.53,"t":"2026-10-07T17:15:00Z","v":280,"vw":14.53},{"c":14.4901,"h":14.4901,"l":14.49,"n":2,"o":14.49,"t":"2026-10-07T17:30:00Z","v":200,"vw":14.49005},{"c":14.48,"h":14.48,"l":14.41,"n":24,"o":14.43,"t":"2026-10-07T18:00:00Z","v":6550,"vw":14.431736},{"c":14.48,"h":14.48,"l":14.48,"n":4,"o":14.48,"t":"2026-10-07T18:15:00Z","v":250,"vw":14.48},{"c":14.526,"h":14.57,"l":14.526,"n":3,"o":14.57,"t":"2026-10-07T18:30:00Z","v":261,"vw":14.547359},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-07T18:45:00Z","v":500,"vw":14.5},{"c":14.4,"h":14.5,"l":14.4,"n":4,"o":14.5,"t":"2026-10-07T19:00:00Z","v":1150,"vw":14.490909},{"c":14.28,"h":14.3999,"l":14.28,"n":8,"o":14.3999,"t":"2026-10-07T19:15:00Z","v":841,"vw":14.354243},{"c":14.3,"h":14.33,"l":14.29,"n":4,"o":14.33,"t":"2026-10-07T19:45:00Z","v":733,"vw":14.302857},{"c":14.29,"h":14.29,"l":14.29,"n":3,"o":14.29,"t":"2026-10-07T20:00:00Z","v":924,"vw":14.29},{"c":14.59,"h":14.59,"l":14.59,"n":1,"o":14.59,"t":"2026-10-07T21:15:00Z","v":300,"vw":14.59},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-07T23:45:00Z","v":250,"vw":14.5},{"c":14.65,"h":14.65,"l":14.65,"n":5,"o":14.65,"t":"2026-10-08T11:00:00Z","v":170,"vw":14.65},{"c":13.94,"h":13.94,"l":13.94,"n":6,"o":13.94,"t":"2026-10-08T11:30:00Z","v":200,"vw":13.94},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-10-08T13:15:00Z","v":133,"vw":14.01},{"c":14.31,"h":14.31,"l":14.3,"n":8,"o":14.3,"t":"2026-10-08T14:00:00Z","v":736,"vw":14.308333},{"c":14.1,"h":14.1,"l":14.01,"n":12,"o":14.01,"t":"2026-10-08T14:30:00Z","v":1342,"vw":14.016923},{"c":13.9606,"h":14.0099,"l":13.9606,"n":10,"o":14.0099,"t":"2026-10-08T14:45:00Z","v":1427,"vw":13.971977},{"c":13.93,"h":13.95,"l":13.93,"n":13,"o":13.95,"t":"2026-10-08T15:00:00Z","v":2447,"vw":13.940993},{"c":14.11,"h":14.11,"l":14.11,"n":4,"o":14.11,"t":"2026-10-08T15:15:00Z","v":500,"vw":14.11},{"c":13.89,"h":14.02,"l":13.89,"n":14,"o":14.02,"t":"2026-10-08T15:30:00Z","v":2487,"vw":13.909049},{"c":14.04,"h":14.06,"l":14,"n":6,"o":14,"t":"2026-10-08T16:15:00Z","v":1099,"vw":14.009099},{"c":14.1101,"h":14.115,"l":14,"n":5,"o":14,"t":"2026-10-08T16:45:00Z","v":10150,"vw":14.109932},{"c":14.315,"h":14.315,"l":14.315,"n":1,"o":14.315,"t":"2026-10-08T17:00:00Z","v":926,"vw":14.315},{"c":14.39,"h":14.4,"l":14.39,"n":5,"o":14.4,"t":"2026-10-08T17:15:00Z","v":1163,"vw":14.397482},{"c":14.465,"h":14.5,"l":14.465,"n":3,"o":14.5,"t":"2026-10-08T17:45:00Z","v":1341,"vw":14.493796},{"c":14.54,"h":14.55,"l":14.54,"n":5,"o":14.55,"t":"2026-10-08T18:00:00Z","v":1214,"vw":14.548511},{"c":14.6697,"h":14.6697,"l":14.645,"n":4,"o":14.645,"t":"2026-10-08T18:15:00Z","v":1836,"vw":14.646726},{"c":14.69,"h":14.77,"l":14.661,"n":7,"o":14.77,"t":"2026-10-08T18:30:00Z","v":1414,"vw":14.704762},{"c":14.6145,"h":14.6145,"l":14.59,"n":2,"o":14.59,"t":"2026-10-08T18:45:00Z","v":800,"vw":14.60225},{"c":14.73,"h":14.73,"l":14.686,"n":21,"o":14.686,"t":"2026-10-08T19:00:00Z","v":3485,"vw":14.719155},{"c":14.8,"h":14.81,"l":14.79,"n":7,"o":14.79,"t":"2026-10-08T19:15:00Z","v":623,"vw":14.80138},{"c":14.74,"h":14.75,"l":14.7356,"n":6,"o":14.75,"t":"2026-10-08T19:30:00Z","v":1329,"vw":14.743775},{"c":14.76,"h":14.78,"l":14.68,"n":16,"o":14.68,"t":"2026-10-08T19:45:00Z","v":3849,"vw":14.755817},{"c":14.75,"h":14.75,"l":14.75,"n":3,"o":14.75,"t":"2026-10-08T20:00:00Z","v":796,"vw":14.75},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-08T20:15:00Z","v":150,"vw":14.75},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-09T13:15:00Z","v":128,"vw":14.75},{"c":14.9449,"h":14.9449,"l":14.68,"n":24,"o":14.87,"t":"2026-10-09T13:30:00Z","v":5207,"vw":14.704038},{"c":15.04,"h":15.04,"l":14.72,"n":17,"o":14.72,"t":"2026-10-09T13:45:00Z","v":2437,"vw":14.932081},{"c":15.29,"h":15.41,"l":15.17,"n":26,"o":15.17,"t":"2026-10-09T14:00:00Z","v":15843,"vw":15.304222},{"c":15.13,"h":15.31,"l":15.12,"n":14,"o":15.31,"t":"2026-10-09T14:15:00Z","v":604,"vw":15.168},{"c":15.04,"h":15.235,"l":15.04,"n":10,"o":15.235,"t":"2026-10-09T14:30:00Z","v":926,"vw":15.13843},{"c":15,"h":15.01,"l":14.96,"n":12,"o":14.96,"t":"2026-10-09T14:45:00Z","v":1865,"vw":14.970326},{"c":15.135,"h":15.16,"l":15.1312,"n":8,"o":15.1404,"t":"2026-10-09T15:00:00Z","v":817,"vw":15.140677},{"c":15.1999,"h":15.1999,"l":15.1339,"n":6,"o":15.1339,"t":"2026-10-09T15:15:00Z","v":838,"vw":15.147905},{"c":15.291,"h":15.291,"l":15.2,"n":9,"o":15.2,"t":"2026-10-09T15:30:00Z","v":1260,"vw":15.247248},{"c":15.46,"h":15.46,"l":15.43,"n":3,"o":15.43,"t":"2026-10-09T15:45:00Z","v":573,"vw":15.443986},{"c":15.44,"h":15.44,"l":15.4,"n":4,"o":15.4,"t":"2026-10-09T16:00:00Z","v":1233,"vw":15.433333},{"c":15.46,"h":15.46,"l":15.46,"n":5,"o":15.46,"t":"2026-10-09T16:15:00Z","v":217,"vw":15.46},{"c":15.585,"h":15.62,"l":15.585,"n":5,"o":15.6172,"t":"2026-10-09T16:30:00Z","v":3136,"vw":15.606716},{"c":15.58,"h":15.6,"l":15.52,"n":31,"o":15.57,"t":"2026-10-09T16:45:00Z","v":7838,"vw":15.578759},{"c":15.71,"h":15.71,"l":15.71,"n":3,"o":15.71,"t":"2026-10-09T17:30:00Z","v":132,"vw":15.71},{"c":15.68,"h":15.68,"l":15.68,"n":2,"o":15.68,"t":"2026-10-09T17:45:00Z","v":558,"vw":15.68},{"c":15.64,"h":15.64,"l":15.64,"n":2,"o":15.64,"t":"2026-10-09T18:00:00Z","v":265,"vw":15.64},{"c":15.6437,"h":15.6437,"l":15.64,"n":2,"o":15.64,"t":"2026-10-09T18:15:00Z","v":300,"vw":15.642467},{"c":15.59,"h":15.59,"l":15.59,"n":2,"o":15.59,"t":"2026-10-09T18:30:00Z","v":102,"vw":15.59},{"c":15.66,"h":15.715,"l":15.66,"n":3,"o":15.715,"t":"2026-10-09T18:45:00Z","v":1201,"vw":15.705833},{"c":15.62,"h":15.67,"l":15.617,"n":6,"o":15.67,"t":"2026-10-09T19:00:00Z","v":903,"vw":15.636371},{"c":15.61,"h":15.61,"l":15.59,"n":8,"o":15.59,"t":"2026-10-09T19:15:00Z","v":2380,"vw":15.59567},{"c":15.55,"h":15.55,"l":15.55,"n":2,"o":15.55,"t":"2026-10-09T19:30:00Z","v":3301,"vw":15.55},{"c":15.46,"h":15.54,"l":15.46,"n":28,"o":15.54,"t":"2026-10-09T19:45:00Z","v":3274,"vw":15.485301},{"c":15.4,"h":15.51,"l":15.4,"n":3,"o":15.51,"t":"2026-10-09T20:00:00Z","v":689,"vw":15.47807},{"c":15.6395,"h":15.6395,"l":15.6214,"n":2,"o":15.6214,"t":"2026-10-09T21:15:00Z","v":259,"vw":15.628388},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-09T22:15:00Z","v":101,"vw":15.52},{"c":15.52,"h":15.52,"l":15.52,"n":2,"o":15.52,"t":"2026-10-12T11:45:00Z","v":120,"vw":15.52},{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-10-12T13:15:00Z","v":126,"vw":15.2},{"c":15.23,"h":15.31,"l":15.2,"n":17,"o":15.31,"t":"2026-10-12T13:30:00Z","v":2858,"vw":15.224804},{"c":15.2201,"h":15.4,"l":15.17,"n":17,"o":15.36,"t":"2026-10-12T13:45:00Z","v":3028,"vw":15.298471},{"c":15.22,"h":15.2212,"l":15.15,"n":12,"o":15.22,"t":"2026-10-12T14:00:00Z","v":12111,"vw":15.21665},{"c":15.185,"h":15.185,"l":15.06,"n":10,"o":15.1749,"t":"2026-10-12T14:15:00Z","v":653,"vw":15.10665},{"c":15.1,"h":15.12,"l":15.1,"n":3,"o":15.12,"t":"2026-10-12T14:45:00Z","v":747,"vw":15.115598},{"c":15.33,"h":15.33,"l":15.2253,"n":9,"o":15.2253,"t":"2026-10-12T15:00:00Z","v":8818,"vw":15.310243},{"c":15.31,"h":15.31,"l":15.29,"n":6,"o":15.29,"t":"2026-10-12T15:15:00Z","v":942,"vw":15.304526},{"c":15.34,"h":15.34,"l":15.34,"n":2,"o":15.34,"t":"2026-10-12T15:30:00Z","v":210,"vw":15.34},{"c":15.31,"h":15.31,"l":15.31,"n":1,"o":15.31,"t":"2026-10-12T15:45:00Z","v":500,"vw":15.31},{"c":15.2,"h":15.22,"l":15.2,"n":13,"o":15.22,"t":"2026-10-12T16:00:00Z","v":1630,"vw":15.217922},{"c":15.265,"h":15.28,"l":15.2,"n":10,"o":15.2,"t":"2026-10-12T16:15:00Z","v":2360,"vw":15.26238},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-10-12T16:30:00Z","v":105,"vw":15.23},{"c":15.185,"h":15.185,"l":15.185,"n":2,"o":15.185,"t":"2026-10-12T17:00:00Z","v":396,"vw":15.185},{"c":15.134,"h":15.134,"l":15.11,"n":3,"o":15.11,"t":"2026-10-12T17:15:00Z","v":428,"vw":15.127296},{"c":15.12,"h":15.12,"l":15.12,"n":3,"o":15.12,"t":"2026-10-12T18:45:00Z","v":161,"vw":15.12},{"c":15,"h":15,"l":15,"n":9,"o":15,"t":"2026-10-12T19:30:00Z","v":887,"vw":15},{"c":15.04,"h":15.08,"l":15.0201,"n":8,"o":15.0201,"t":"2026-10-12T19:45:00Z","v":801,"vw":15.041297},{"c":15.08,"h":15.08,"l":15.08,"n":1,"o":15.08,"t":"2026-10-12T20:00:00Z","v":622,"vw":15.08},{"c":14.88,"h":14.88,"l":14.88,"n":13,"o":14.88,"t":"2026-10-13T08:00:00Z","v":314,"vw":14.88},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-13T11:00:00Z","v":150,"vw":15.6},{"c":14.88,"h":14.88,"l":14.88,"n":4,"o":14.88,"t":"2026-10-13T13:15:00Z","v":126,"vw":14.88},{"c":14.88,"h":15.08,"l":14.86,"n":14,"o":15.08,"t":"2026-10-13T13:30:00Z","v":1495,"vw":14.924475},{"c":14.46,"h":14.61,"l":14.46,"n":21,"o":14.61,"t":"2026-10-13T13:45:00Z","v":5514,"vw":14.503132},{"c":14.7299,"h":14.7299,"l":14.6,"n":5,"o":14.6,"t":"2026-10-13T14:00:00Z","v":4885,"vw":14.623344},{"c":14.65,"h":14.65,"l":14.65,"n":6,"o":14.65,"t":"2026-10-13T14:15:00Z","v":665,"vw":14.65},{"c":14.54,"h":14.54,"l":14.52,"n":14,"o":14.52,"t":"2026-10-13T14:30:00Z","v":2751,"vw":14.520752},{"c":14.5,"h":14.54,"l":14.5,"n":7,"o":14.54,"t":"2026-10-13T14:45:00Z","v":374,"vw":14.52},{"c":14.46,"h":14.49,"l":14.46,"n":3,"o":14.49,"t":"2026-10-13T15:00:00Z","v":260,"vw":14.472},{"c":14.31,"h":14.31,"l":14.25,"n":17,"o":14.2749,"t":"2026-10-13T15:30:00Z","v":1807,"vw":14.271715},{"c":14.2669,"h":14.2669,"l":14.23,"n":5,"o":14.23,"t":"2026-10-13T16:15:00Z","v":404,"vw":14.24845},{"c":14.335,"h":14.335,"l":14.31,"n":8,"o":14.31,"t":"2026-10-13T16:30:00Z","v":1323,"vw":14.321495},{"c":14.32,"h":14.32,"l":14.32,"n":2,"o":14.32,"t":"2026-10-13T16:45:00Z","v":193,"vw":14.32},{"c":14.17,"h":14.32,"l":14.17,"n":19,"o":14.31,"t":"2026-10-13T17:00:00Z","v":636,"vw":14.263937},{"c":14.1101,"h":14.1101,"l":14.1,"n":4,"o":14.1,"t":"2026-10-13T17:15:00Z","v":523,"vw":14.10505},{"c":14.125,"h":14.125,"l":14.125,"n":1,"o":14.125,"t":"2026-10-13T17:30:00Z","v":100,"vw":14.125},{"c":13.96,"h":14,"l":13.96,"n":18,"o":14,"t":"2026-10-13T17:45:00Z","v":550,"vw":13.98},{"c":13.9868,"h":14,"l":13.975,"n":5,"o":14,"t":"2026-10-13T18:00:00Z","v":454,"vw":13.987138},{"c":14.06,"h":14.06,"l":13.98,"n":10,"o":13.99,"t":"2026-10-13T18:15:00Z","v":992,"vw":14.029559},{"c":14,"h":14,"l":13.99,"n":10,"o":13.994,"t":"2026-10-13T18:30:00Z","v":1907,"vw":13.990784},{"c":13.9,"h":13.92,"l":13.9,"n":8,"o":13.92,"t":"2026-10-13T18:45:00Z","v":1059,"vw":13.911458},{"c":13.8,"h":13.87,"l":13.8,"n":15,"o":13.84,"t":"2026-10-13T19:00:00Z","v":4135,"vw":13.834941},{"c":13.8,"h":13.8689,"l":13.8,"n":10,"o":13.8689,"t":"2026-10-13T19:15:00Z","v":969,"vw":13.828714},{"c":13.851,"h":13.87,"l":13.851,"n":6,"o":13.8643,"t":"2026-10-13T19:30:00Z","v":767,"vw":13.860742},{"c":13.6611,"h":13.8088,"l":13.63,"n":62,"o":13.8088,"t":"2026-10-13T19:45:00Z","v":10076,"vw":13.729042},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-13T20:00:00Z","v":562,"vw":13.7},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-13T21:15:00Z","v":100,"vw":13.9},{"c":13.81,"h":13.81,"l":13.81,"n":1,"o":13.81,"t":"2026-10-13T22:15:00Z","v":1000,"vw":13.81},{"c":13.69,"h":13.73,"l":13.5591,"n":21,"o":13.58,"t":"2026-10-14T13:30:00Z","v":3029,"vw":13.657745},{"c":14.19,"h":14.25,"l":13.9851,"n":20,"o":13.9851,"t":"2026-10-14T13:45:00Z","v":2166,"vw":14.170169},{"c":14.255,"h":14.255,"l":14.255,"n":3,"o":14.255,"t":"2026-10-14T14:00:00Z","v":179,"vw":14.255},{"c":14.1441,"h":14.18,"l":14.12,"n":17,"o":14.15,"t":"2026-10-14T14:30:00Z","v":1506,"vw":14.150634},{"c":14.0415,"h":14.2,"l":14.0415,"n":17,"o":14.2,"t":"2026-10-14T14:45:00Z","v":1708,"vw":14.150739},{"c":14.1001,"h":14.102,"l":14.1,"n":4,"o":14.1,"t":"2026-10-14T15:30:00Z","v":1214,"vw":14.1007},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-14T15:45:00Z","v":500,"vw":14.11},{"c":13.87,"h":14.0199,"l":13.87,"n":8,"o":14.0199,"t":"2026-10-14T16:00:00Z","v":2925,"vw":13.910364},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-14T16:30:00Z","v":100,"vw":13.9},{"c":13.93,"h":13.93,"l":13.93,"n":1,"o":13.93,"t":"2026-10-14T16:45:00Z","v":109,"vw":13.93},{"c":13.9704,"h":13.9704,"l":13.9704,"n":2,"o":13.9704,"t":"2026-10-14T17:00:00Z","v":144,"vw":13.9704},{"c":14.1,"h":14.1,"l":14.07,"n":5,"o":14.07,"t":"2026-10-14T17:30:00Z","v":4997,"vw":14.082037},{"c":13.98,"h":14.02,"l":13.98,"n":2,"o":14.02,"t":"2026-10-14T18:00:00Z","v":799,"vw":14.014994},{"c":13.81,"h":13.83,"l":13.81,"n":5,"o":13.83,"t":"2026-10-14T18:45:00Z","v":741,"vw":13.816677},{"c":13.82,"h":13.8308,"l":13.82,"n":8,"o":13.8208,"t":"2026-10-14T19:00:00Z","v":1043,"vw":13.82424},{"c":13.82,"h":13.82,"l":13.82,"n":4,"o":13.82,"t":"2026-10-14T19:15:00Z","v":327,"vw":13.82},{"c":13.6238,"h":13.75,"l":13.6238,"n":3,"o":13.75,"t":"2026-10-14T19:30:00Z","v":1327,"vw":13.718207},{"c":13.64,"h":13.665,"l":13.62,"n":29,"o":13.665,"t":"2026-10-14T19:45:00Z","v":11602,"vw":13.63302},{"c":13.69,"h":13.69,"l":13.69,"n":2,"o":13.69,"t":"2026-10-14T20:00:00Z","v":690,"vw":13.69},{"c":13.69,"h":13.69,"l":13.69,"n":4,"o":13.69,"t":"2026-10-14T23:00:00Z","v":4448,"vw":13.69},{"c":13.56,"h":13.56,"l":13.56,"n":819,"o":13.56,"t":"2026-10-15T08:00:00Z","v":2418,"vw":13.56},{"c":14.02,"h":14.02,"l":14.02,"n":4,"o":14.02,"t":"2026-10-15T09:00:00Z","v":233,"vw":14.02},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-15T11:00:00Z","v":188,"vw":14.1},{"c":14.07,"h":14.07,"l":14.07,"n":2,"o":14.07,"t":"2026-10-15T12:00:00Z","v":120,"vw":14.07},{"c":14.06,"h":14.06,"l":14.06,"n":1,"o":14.06,"t":"2026-10-15T12:30:00Z","v":125,"vw":14.06},{"c":13.61,"h":13.61,"l":13.61,"n":1,"o":13.61,"t":"2026-10-15T13:15:00Z","v":136,"vw":13.61},{"c":14.1077,"h":14.24,"l":13.97,"n":6,"o":13.97,"t":"2026-10-15T13:30:00Z","v":799,"vw":14.054049},{"c":14.6,"h":14.6,"l":14.4,"n":13,"o":14.4,"t":"2026-10-15T13:45:00Z","v":930,"vw":14.500556},{"c":14.85,"h":14.9099,"l":14.81,"n":15,"o":14.87,"t":"2026-10-15T14:00:00Z","v":2356,"vw":14.852725},{"c":14.67,"h":14.9013,"l":14.67,"n":12,"o":14.8927,"t":"2026-10-15T14:15:00Z","v":1537,"vw":14.831311},{"c":14.7008,"h":14.74,"l":14.54,"n":7,"o":14.55,"t":"2026-10-15T14:30:00Z","v":2694,"vw":14.623287},{"c":14.7113,"h":14.8,"l":14.7113,"n":15,"o":14.7771,"t":"2026-10-15T14:45:00Z","v":12127,"vw":14.795659},{"c":14.8899,"h":14.8899,"l":14.705,"n":6,"o":14.705,"t":"2026-10-15T15:00:00Z","v":1106,"vw":14.748664},{"c":14.79,"h":14.84,"l":14.79,"n":11,"o":14.84,"t":"2026-10-15T15:15:00Z","v":4015,"vw":14.827253},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-10-15T15:30:00Z","v":304,"vw":14.79},{"c":14.663,"h":14.663,"l":14.645,"n":3,"o":14.645,"t":"2026-10-15T15:45:00Z","v":1666,"vw":14.653276},{"c":14.625,"h":14.7266,"l":14.62,"n":14,"o":14.705,"t":"2026-10-15T16:00:00Z","v":2935,"vw":14.690923},{"c":14.6,"h":14.6147,"l":14.6,"n":4,"o":14.6147,"t":"2026-10-15T16:15:00Z","v":1527,"vw":14.6049},{"c":14.49,"h":14.5199,"l":14.47,"n":4,"o":14.5199,"t":"2026-10-15T17:00:00Z","v":1812,"vw":14.498642},{"c":14.53,"h":14.53,"l":14.53,"n":3,"o":14.53,"t":"2026-10-15T17:45:00Z","v":102,"vw":14.53},{"c":14.44,"h":14.44,"l":14.405,"n":3,"o":14.405,"t":"2026-10-15T18:00:00Z","v":440,"vw":14.413046},{"c":14.33,"h":14.37,"l":14.33,"n":5,"o":14.37,"t":"2026-10-15T18:15:00Z","v":451,"vw":14.35},{"c":14.44,"h":14.44,"l":14.44,"n":1,"o":14.44,"t":"2026-10-15T19:00:00Z","v":100,"vw":14.44},{"c":14.28,"h":14.335,"l":14.28,"n":3,"o":14.335,"t":"2026-10-15T19:45:00Z","v":337,"vw":14.308482},{"c":14.32,"h":14.32,"l":14.32,"n":1,"o":14.32,"t":"2026-10-15T20:00:00Z","v":539,"vw":14.32},{"c":14.64,"h":14.64,"l":14.64,"n":1,"o":14.64,"t":"2026-10-16T11:00:00Z","v":146,"vw":14.64},{"c":13.86,"h":14.56,"l":13.86,"n":21,"o":14.56,"t":"2026-10-16T13:30:00Z","v":4413,"vw":14.215928},{"c":13.66,"h":13.73,"l":13.63,"n":18,"o":13.73,"t":"2026-10-16T13:45:00Z","v":4246,"vw":13.664},{"c":13.765,"h":13.7718,"l":13.705,"n":9,"o":13.73,"t":"2026-10-16T14:00:00Z","v":1533,"vw":13.737905},{"c":13.7,"h":13.83,"l":13.7,"n":32,"o":13.78,"t":"2026-10-16T14:15:00Z","v":4030,"vw":13.747372},{"c":13.645,"h":13.7491,"l":13.645,"n":13,"o":13.7491,"t":"2026-10-16T15:00:00Z","v":1014,"vw":13.658382},{"c":13.5,"h":13.56,"l":13.5,"n":38,"o":13.56,"t":"2026-10-16T15:15:00Z","v":5995,"vw":13.519558},{"c":13.56,"h":13.56,"l":13.5,"n":38,"o":13.5,"t":"2026-10-16T15:30:00Z","v":9888,"vw":13.504136},{"c":13.5499,"h":13.5899,"l":13.5499,"n":13,"o":13.55,"t":"2026-10-16T15:45:00Z","v":12407,"vw":13.551083},{"c":13.355,"h":13.46,"l":13.355,"n":6,"o":13.46,"t":"2026-10-16T16:00:00Z","v":1025,"vw":13.366667},{"c":13.36,"h":13.4,"l":13.36,"n":6,"o":13.4,"t":"2026-10-16T16:15:00Z","v":1190,"vw":13.396143},{"c":13.35,"h":13.35,"l":13.3108,"n":10,"o":13.34,"t":"2026-10-16T16:30:00Z","v":485,"vw":13.333981},{"c":13.3104,"h":13.35,"l":13.3104,"n":15,"o":13.34,"t":"2026-10-16T16:45:00Z","v":2792,"vw":13.339349},{"c":13.36,"h":13.375,"l":13.345,"n":11,"o":13.375,"t":"2026-10-16T17:00:00Z","v":1764,"vw":13.359562},{"c":13.3341,"h":13.3341,"l":13.2952,"n":4,"o":13.2952,"t":"2026-10-16T17:15:00Z","v":237,"vw":13.311753},{"c":13.3547,"h":13.3547,"l":13.3547,"n":2,"o":13.3547,"t":"2026-10-16T17:30:00Z","v":377,"vw":13.3547},{"c":13.29,"h":13.3799,"l":13.29,"n":13,"o":13.3799,"t":"2026-10-16T17:45:00Z","v":3956,"vw":13.323145},{"c":13.25,"h":13.29,"l":13.25,"n":7,"o":13.29,"t":"2026-10-16T18:00:00Z","v":1295,"vw":13.286244},{"c":13.3044,"h":13.3044,"l":13.26,"n":2,"o":13.26,"t":"2026-10-16T18:15:00Z","v":393,"vw":13.282595},{"c":13.48,"h":13.48,"l":13.35,"n":13,"o":13.4,"t":"2026-10-16T19:00:00Z","v":3186,"vw":13.371138},{"c":13.47,"h":13.47,"l":13.47,"n":3,"o":13.47,"t":"2026-10-16T19:15:00Z","v":154,"vw":13.47},{"c":13.3556,"h":13.4361,"l":13.34,"n":16,"o":13.4361,"t":"2026-10-16T19:30:00Z","v":5501,"vw":13.367364},{"c":13.35,"h":13.35,"l":13.31,"n":4,"o":13.31,"t":"2026-10-16T19:45:00Z","v":454,"vw":13.341071},{"c":13.41,"h":13.41,"l":13.41,"n":4,"o":13.41,"t":"2026-10-16T20:00:00Z","v":791,"vw":13.41},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-16T20:15:00Z","v":100,"vw":13.3},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-16T21:45:00Z","v":100,"vw":13.3},{"c":13.2001,"h":13.2001,"l":13.2001,"n":1,"o":13.2001,"t":"2026-10-16T23:00:00Z","v":291,"vw":13.2001},{"c":13.46,"h":13.46,"l":13.46,"n":3,"o":13.46,"t":"2026-10-19T13:30:00Z","v":333,"vw":13.46},{"c":13.3294,"h":13.3294,"l":13.3294,"n":3,"o":13.3294,"t":"2026-10-19T13:45:00Z","v":3012,"vw":13.3294},{"c":13.41,"h":13.47,"l":13.41,"n":5,"o":13.47,"t":"2026-10-19T14:00:00Z","v":1101,"vw":13.452727},{"c":13.48,"h":13.48,"l":13.4201,"n":6,"o":13.4201,"t":"2026-10-19T14:15:00Z","v":418,"vw":13.438672},{"c":13.4719,"h":13.4719,"l":13.4719,"n":1,"o":13.4719,"t":"2026-10-19T15:00:00Z","v":200,"vw":13.4719},{"c":13.57,"h":13.57,"l":13.49,"n":16,"o":13.49,"t":"2026-10-19T15:15:00Z","v":7328,"vw":13.510393},{"c":13.6099,"h":13.6099,"l":13.52,"n":11,"o":13.57,"t":"2026-10-19T15:30:00Z","v":1092,"vw":13.54516},{"c":13.5758,"h":13.5758,"l":13.46,"n":19,"o":13.46,"t":"2026-10-19T16:00:00Z","v":2381,"vw":13.505205},{"c":13.6,"h":13.6,"l":13.56,"n":6,"o":13.57,"t":"2026-10-19T16:15:00Z","v":1103,"vw":13.592473},{"c":13.72,"h":13.73,"l":13.685,"n":4,"o":13.685,"t":"2026-10-19T16:30:00Z","v":530,"vw":13.706792},{"c":13.6656,"h":13.6656,"l":13.6656,"n":1,"o":13.6656,"t":"2026-10-19T16:45:00Z","v":590,"vw":13.6656},{"c":13.7001,"h":13.72,"l":13.7,"n":6,"o":13.72,"t":"2026-10-19T17:00:00Z","v":5299,"vw":13.707731},{"c":13.7401,"h":13.7401,"l":13.7401,"n":1,"o":13.7401,"t":"2026-10-19T17:15:00Z","v":700,"vw":13.7401},{"c":13.665,"h":13.665,"l":13.665,"n":1,"o":13.665,"t":"2026-10-19T17:45:00Z","v":500,"vw":13.665},{"c":13.78,"h":13.78,"l":13.78,"n":1,"o":13.78,"t":"2026-10-19T18:45:00Z","v":300,"vw":13.78},{"c":13.69,"h":13.735,"l":13.69,"n":2,"o":13.735,"t":"2026-10-19T19:15:00Z","v":675,"vw":13.718333},{"c":13.7399,"h":13.7399,"l":13.725,"n":5,"o":13.725,"t":"2026-10-19T19:45:00Z","v":854,"vw":13.7381},{"c":13.69,"h":13.69,"l":13.69,"n":2,"o":13.69,"t":"2026-10-19T20:00:00Z","v":723,"vw":13.69},{"c":13.97,"h":13.97,"l":13.8,"n":20,"o":13.8,"t":"2026-10-20T13:30:00Z","v":3068,"vw":13.910717},{"c":14.37,"h":14.41,"l":14.23,"n":17,"o":14.23,"t":"2026-10-20T13:45:00Z","v":6239,"vw":14.254},{"c":14.53,"h":14.53,"l":14.45,"n":15,"o":14.45,"t":"2026-10-20T14:00:00Z","v":877,"vw":14.520244},{"c":14.76,"h":14.815,"l":14.725,"n":28,"o":14.725,"t":"2026-10-20T14:15:00Z","v":4170,"vw":14.754076},{"c":15.05,"h":15.05,"l":14.8,"n":14,"o":14.8,"t":"2026-10-20T14:30:00Z","v":1072,"vw":14.99552},{"c":15.1,"h":15.1,"l":15.02,"n":6,"o":15.1,"t":"2026-10-20T14:45:00Z","v":2438,"vw":15.086667},{"c":15.1595,"h":15.1595,"l":15.04,"n":8,"o":15.06,"t":"2026-10-20T15:00:00Z","v":712,"vw":15.069429},{"c":15.0499,"h":15.05,"l":14.9008,"n":16,"o":14.96,"t":"2026-10-20T15:15:00Z","v":3666,"vw":15.030436},{"c":14.69,"h":14.83,"l":14.69,"n":8,"o":14.83,"t":"2026-10-20T16:00:00Z","v":1109,"vw":14.763602},{"c":14.8,"h":14.8,"l":14.685,"n":3,"o":14.7599,"t":"2026-10-20T16:15:00Z","v":365,"vw":14.750366},{"c":14.8001,"h":14.83,"l":14.8001,"n":2,"o":14.83,"t":"2026-10-20T16:30:00Z","v":615,"vw":14.821978},{"c":14.84,"h":14.84,"l":14.8001,"n":4,"o":14.8001,"t":"2026-10-20T16:45:00Z","v":701,"vw":14.814343},{"c":14.72,"h":14.74,"l":14.72,"n":4,"o":14.74,"t":"2026-10-20T17:00:00Z","v":473,"vw":14.726356},{"c":14.8356,"h":14.87,"l":14.83,"n":7,"o":14.83,"t":"2026-10-20T17:15:00Z","v":2296,"vw":14.844413},{"c":14.885,"h":14.885,"l":14.87,"n":6,"o":14.87,"t":"2026-10-20T17:30:00Z","v":4387,"vw":14.873448},{"c":14.93,"h":15,"l":14.93,"n":8,"o":15,"t":"2026-10-20T18:15:00Z","v":4140,"vw":14.970405},{"c":14.885,"h":14.94,"l":14.885,"n":18,"o":14.94,"t":"2026-10-20T18:30:00Z","v":4278,"vw":14.907209},{"c":14.915,"h":14.9199,"l":14.915,"n":5,"o":14.9199,"t":"2026-10-20T18:45:00Z","v":328,"vw":14.917884},{"c":14.98,"h":14.98,"l":14.98,"n":4,"o":14.98,"t":"2026-10-20T19:00:00Z","v":556,"vw":14.98},{"c":14.991,"h":14.991,"l":14.991,"n":1,"o":14.991,"t":"2026-10-20T19:15:00Z","v":250,"vw":14.991},{"c":15.035,"h":15.05,"l":15.02,"n":5,"o":15.02,"t":"2026-10-20T19:30:00Z","v":2298,"vw":15.037385},{"c":14.96,"h":14.99,"l":14.9498,"n":20,"o":14.97,"t":"2026-10-20T19:45:00Z","v":2240,"vw":14.967563},{"c":14.96,"h":14.96,"l":14.96,"n":2,"o":14.96,"t":"2026-10-20T20:00:00Z","v":1114,"vw":14.96},{"c":15.09,"h":15.09,"l":15.09,"n":1,"o":15.09,"t":"2026-10-20T20:15:00Z","v":300,"vw":15.09},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-20T22:00:00Z","v":200,"vw":15},{"c":15.02,"h":15.02,"l":15.02,"n":2,"o":15.02,"t":"2026-10-20T23:00:00Z","v":200,"vw":15.02},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-10-21T11:00:00Z","v":132,"vw":15.03},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-21T12:15:00Z","v":100,"vw":15},{"c":15.042,"h":15.05,"l":14.77,"n":15,"o":15.05,"t":"2026-10-21T13:30:00Z","v":1987,"vw":14.909558},{"c":15,"h":15.2599,"l":15,"n":10,"o":15.1,"t":"2026-10-21T13:45:00Z","v":4623,"vw":15.071132},{"c":14.8101,"h":15.03,"l":14.8,"n":24,"o":14.99,"t":"2026-10-21T14:00:00Z","v":5154,"vw":14.865236},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-21T14:30:00Z","v":200,"vw":15.05},{"c":15.06,"h":15.08,"l":15.06,"n":6,"o":15.08,"t":"2026-10-21T14:45:00Z","v":1358,"vw":15.078182},{"c":15.03,"h":15.03,"l":15.03,"n":2,"o":15.03,"t":"2026-10-21T15:00:00Z","v":400,"vw":15.03},{"c":15.01,"h":15.0249,"l":15.01,"n":5,"o":15.011,"t":"2026-10-21T15:15:00Z","v":720,"vw":15.014417},{"c":14.98,"h":14.995,"l":14.975,"n":7,"o":14.995,"t":"2026-10-21T15:45:00Z","v":1729,"vw":14.980486},{"c":14.92,"h":14.96,"l":14.9,"n":15,"o":14.96,"t":"2026-10-21T16:00:00Z","v":1304,"vw":14.916566},{"c":14.9443,"h":14.9443,"l":14.9443,"n":1,"o":14.9443,"t":"2026-10-21T16:30:00Z","v":100,"vw":14.9443},{"c":15.04,"h":15.04,"l":14.95,"n":7,"o":14.95,"t":"2026-10-21T16:45:00Z","v":1191,"vw":14.984545},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-21T17:00:00Z","v":100,"vw":15},{"c":14.9899,"h":14.9899,"l":14.9899,"n":1,"o":14.9899,"t":"2026-10-21T17:15:00Z","v":335,"vw":14.9899},{"c":15.015,"h":15.0359,"l":15.015,"n":7,"o":15.0359,"t":"2026-10-21T17:45:00Z","v":2286,"vw":15.01706},{"c":15.02,"h":15.02,"l":15.02,"n":2,"o":15.02,"t":"2026-10-21T18:00:00Z","v":250,"vw":15.02},{"c":14.85,"h":14.88,"l":14.85,"n":5,"o":14.88,"t":"2026-10-21T18:45:00Z","v":600,"vw":14.86},{"c":14.89,"h":14.89,"l":14.84,"n":19,"o":14.84,"t":"2026-10-21T19:15:00Z","v":963,"vw":14.868},{"c":14.76,"h":14.825,"l":14.75,"n":5,"o":14.825,"t":"2026-10-21T19:45:00Z","v":1072,"vw":14.782991},{"c":14.82,"h":14.82,"l":14.82,"n":2,"o":14.82,"t":"2026-10-21T20:00:00Z","v":340,"vw":14.82},{"c":14.73,"h":14.73,"l":14.73,"n":5,"o":14.73,"t":"2026-10-21T20:30:00Z","v":500,"vw":14.73},{"c":14.72,"h":14.72,"l":14.72,"n":3,"o":14.72,"t":"2026-10-21T20:45:00Z","v":471,"vw":14.72},{"c":14.9,"h":14.9,"l":14.77,"n":12,"o":14.8,"t":"2026-10-22T13:30:00Z","v":6060,"vw":14.842317},{"c":15.37,"h":15.37,"l":15.2,"n":20,"o":15.2,"t":"2026-10-22T13:45:00Z","v":4447,"vw":15.28025},{"c":15.24,"h":15.44,"l":15.24,"n":21,"o":15.44,"t":"2026-10-22T14:00:00Z","v":1026,"vw":15.333525},{"c":15.22,"h":15.23,"l":15.22,"n":5,"o":15.23,"t":"2026-10-22T14:15:00Z","v":282,"vw":15.225572},{"c":15.21,"h":15.21,"l":15.12,"n":9,"o":15.15,"t":"2026-10-22T14:45:00Z","v":779,"vw":15.151726},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-10-22T15:00:00Z","v":117,"vw":15.19},{"c":15.25,"h":15.25,"l":15.25,"n":2,"o":15.25,"t":"2026-10-22T15:15:00Z","v":325,"vw":15.25},{"c":15.1422,"h":15.1422,"l":15.1422,"n":1,"o":15.1422,"t":"2026-10-22T15:45:00Z","v":1795,"vw":15.1422},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-22T16:00:00Z","v":700,"vw":15.24},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-22T16:15:00Z","v":300,"vw":15.3},{"c":15.25,"h":15.25,"l":15.25,"n":3,"o":15.25,"t":"2026-10-22T16:30:00Z","v":289,"vw":15.25},{"c":15.065,"h":15.0986,"l":14.9399,"n":4,"o":14.9399,"t":"2026-10-22T16:45:00Z","v":806,"vw":15.064063},{"c":15.0269,"h":15.0269,"l":15.0269,"n":2,"o":15.0269,"t":"2026-10-22T17:00:00Z","v":204,"vw":15.0269},{"c":15.0056,"h":15.0056,"l":15.0056,"n":1,"o":15.0056,"t":"2026-10-22T17:15:00Z","v":159,"vw":15.0056},{"c":15.1001,"h":15.1001,"l":15.095,"n":2,"o":15.095,"t":"2026-10-22T17:30:00Z","v":859,"vw":15.095944},{"c":15.07,"h":15.127,"l":15.07,"n":3,"o":15.127,"t":"2026-10-22T17:45:00Z","v":471,"vw":15.113927},{"c":15.125,"h":15.125,"l":15.125,"n":4,"o":15.125,"t":"2026-10-22T18:00:00Z","v":332,"vw":15.125},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-10-22T18:15:00Z","v":2000,"vw":15.1},{"c":15.19,"h":15.19,"l":15.11,"n":3,"o":15.12,"t":"2026-10-22T18:30:00Z","v":1227,"vw":15.12643},{"c":15.08,"h":15.08,"l":15.06,"n":4,"o":15.06,"t":"2026-10-22T18:45:00Z","v":296,"vw":15.07},{"c":15.115,"h":15.1199,"l":15.115,"n":2,"o":15.1199,"t":"2026-10-22T19:15:00Z","v":314,"vw":15.11745},{"c":15.02,"h":15.02,"l":15.02,"n":4,"o":15.02,"t":"2026-10-22T19:30:00Z","v":401,"vw":15.02},{"c":15.03,"h":15.1,"l":14.991,"n":9,"o":15.1,"t":"2026-10-22T19:45:00Z","v":588,"vw":15.044633},{"c":15.08,"h":15.08,"l":15.08,"n":2,"o":15.08,"t":"2026-10-22T20:00:00Z","v":221,"vw":15.08},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-22T21:15:00Z","v":100,"vw":14.9},{"c":15.03,"h":15.03,"l":15.03,"n":2,"o":15.03,"t":"2026-10-22T22:45:00Z","v":154,"vw":15.03},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-10-22T23:00:00Z","v":100,"vw":15.03}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.388000359922423,"strike":24.47998560310308,"iv":1.389935867396719,"gamma":0.03965607507691098,"theta":-0.024065055772790625,"vega":0.009864685912882528,"rho":0.0014542521217712737,"breakevenPct":64.90706872032827},{"delta":0.2,"premium":0.6531815327371467,"strike":25.618216071542395,"iv":1.7161843494473075,"gamma":0.03894286366592365,"theta":-0.03548715545064497,"vega":0.01182994929607605,"rho":0.0018408171911374726,"breakevenPct":74.21351196471844},{"delta":0.25,"premium":0.6909170301799388,"strike":21.089956378407347,"iv":1.322306607018402,"gamma":0.05808095075437898,"theta":-0.030923484530619015,"vega":0.01340420731240718,"rho":0.0023945755302896736,"breakevenPct":44.43550005694487},{"delta":0.3,"premium":0.5554579883853975,"strike":17.522136943749672,"iv":0.7847058480000779,"gamma":0.10977722360583549,"theta":-0.02030587689920189,"vega":0.014788209542605037,"rho":0.0030633554806029856,"breakevenPct":19.877950478349256},{"delta":0.35,"premium":0.6263157894736842,"strike":16.63157894736842,"iv":0.6872736842105264,"gamma":0.12544736842105264,"theta":-0.01896315789473684,"vega":0.015589473684210526,"rho":0.0035950459197289265,"breakevenPct":14.442272790730135},{"delta":0.4,"premium":0.7469298245614037,"strike":16.19298245614035,"iv":0.682361403508772,"gamma":0.13228947368421054,"theta":-0.01975263157894737,"vega":0.01629122807017544,"rho":0.004093678865924802,"breakevenPct":12.33363581367211},{"delta":0.45,"premium":0.8739064856711917,"strike":15.788838612368023,"iv":0.672492609351433,"gamma":0.137221568627451,"theta":-0.019952187028657618,"vega":0.016642232277526394,"rho":0.004588425816191546,"breakevenPct":10.495657148801165},{"delta":0.5,"premium":1.0058823529411764,"strike":15.411764705882353,"iv":0.6587294117647059,"gamma":0.1406529411764706,"theta":-0.01968823529411765,"vega":0.016717647058823528,"rho":0.005080119483942544,"breakevenPct":8.870338586362923},{"delta":0.55,"premium":1.1378582202111613,"strike":15.034690799396682,"iv":0.644966214177979,"gamma":0.1440843137254902,"theta":-0.019424283559577676,"vega":0.016793061840120662,"rho":0.005571813151693543,"breakevenPct":7.245020023924678},{"delta":0.6,"premium":1.3476777939042088,"strike":14.670537010159652,"iv":0.6536497822931786,"gamma":0.13725065312046444,"theta":-0.01903759071117562,"vega":0.016174020319303338,"rho":0.006007774808274884,"breakevenPct":6.221583581325329},{"delta":0.65,"premium":1.5653846153846154,"strike":14.307692307692308,"iv":0.6646076923076923,"gamma":0.12937692307692308,"theta":-0.018638461538461538,"vega":0.015484615384615385,"rho":0.006438089609098948,"breakevenPct":5.2591307896347645},{"delta":0.7,"premium":1.7809993201903465,"strike":13.948334466349422,"iv":0.6696324269204623,"gamma":0.12137219578518016,"theta":-0.01795900747790619,"vega":0.014667505098572401,"rho":0.006869976360906248,"breakevenPct":4.305926966444091},{"delta":0.75,"premium":1.9849422161794696,"strike":13.608429639700883,"iv":0.6415562882392931,"gamma":0.11263664174031272,"theta":-0.015715635622025832,"vega":0.013137933378653977,"rho":0.007310632944514773,"breakevenPct":3.404322651726481},{"delta":0.8,"premium":2.188885112168593,"strike":13.268524813052345,"iv":0.6134801495581238,"gamma":0.10390108769544527,"theta":-0.013472263766145479,"vega":0.011608361658735553,"rho":0.0077512895281232974,"breakevenPct":2.502718337008871},{"delta":0.85,"premium":2.4484013230429986,"strike":12.884233737596473,"iv":0.591068467475193,"gamma":0.09196416758544655,"theta":-0.011155898566703421,"vega":0.00985589856670342,"rho":0.008149240534857296,"breakevenPct":1.6752988106065674},{"delta":0.9,"premium":2.916979051819184,"strike":12.332965821389195,"iv":0.5899659316427784,"gamma":0.06798401323042999,"theta":-0.008564939360529218,"vega":0.007264939360529217,"rho":0.00838653722858713,"breakevenPct":1.1269553926285054}],"put":[{"delta":0.1,"premium":0.36759746620903716,"strike":9.567966216120496,"iv":1.5246019520101404,"gamma":0.02733214738516363,"theta":-0.0193074442256953,"vega":0.007406613690190873,"rho":-0.0014981317792067482,"breakevenPct":38.989597149128265},{"delta":0.15,"premium":0.39280816174848865,"strike":11.643836765030226,"iv":1.0490587274368002,"gamma":0.05359174600342975,"theta":-0.017555953731130558,"vega":0.009858989756515153,"rho":-0.002130395803755222,"breakevenPct":25.391057007415533},{"delta":0.2,"premium":0.4326924803903115,"strike":12.76923307187082,"iv":0.8213310450619902,"gamma":0.08092639890543254,"theta":-0.016332965397716472,"vega":0.011811862391679322,"rho":-0.002760199280323599,"breakevenPct":18.192701648007233},{"delta":0.25,"premium":0.47389103136212085,"strike":13.477820627242417,"iv":0.6921417019217238,"gamma":0.11084991007492082,"theta":-0.015362006355366872,"vega":0.013352395247832105,"rho":-0.003412323024006222,"breakevenPct":13.767045120157182},{"delta":0.3,"premium":0.5414932167183725,"strike":14.061471432175367,"iv":0.6010124776166291,"gamma":0.13606864862854792,"theta":-0.014709638923782667,"vega":0.014643721415825381,"rho":-0.004086653622543942,"breakevenPct":10.344972046041153},{"delta":0.35,"premium":0.7634647595640722,"strike":14.390318162317143,"iv":0.6476093670291627,"gamma":0.132715933622049,"theta":-0.016703458501994766,"vega":0.015399250001730994,"rho":-0.004850417024508713,"breakevenPct":9.636250644873531},{"delta":0.4,"premium":0.9854363024097723,"strike":14.719164892458922,"iv":0.6942062564416963,"gamma":0.12936321861555009,"theta":-0.01869727808020687,"vega":0.016154778587636608,"rho":-0.005614180426473485,"breakevenPct":8.927529243705909},{"delta":0.45,"premium":1.1945973154362415,"strike":15.048993288590605,"iv":0.7285470469798657,"gamma":0.12748966442953022,"theta":-0.020213825503355706,"vega":0.016785302013422817,"rho":-0.006369781591139013,"breakevenPct":8.127347658127574},{"delta":0.5,"premium":1.3288255033557046,"strike":15.384563758389262,"iv":0.6911980536912752,"gamma":0.1342681879194631,"theta":-0.018938657718120807,"vega":0.01668463087248322,"rho":-0.007077639258177463,"breakevenPct":6.792186637708509},{"delta":0.55,"premium":1.4630536912751677,"strike":15.72013422818792,"iv":0.6538490604026845,"gamma":0.14104671140939598,"theta":-0.017663489932885905,"vega":0.016583959731543623,"rho":-0.007785496925215913,"breakevenPct":5.4570256172894425},{"delta":0.6,"premium":1.6192835365853657,"strike":16.06326219512195,"iv":0.6219724847560976,"gamma":0.14557393292682927,"theta":-0.016410213414634146,"vega":0.016354496951219512,"rho":-0.008509366305825564,"breakevenPct":4.217648152940413},{"delta":0.65,"premium":1.8860518292682928,"strike":16.444359756097562,"iv":0.617589862804878,"gamma":0.1387903963414634,"theta":-0.015266920731707316,"vega":0.01547797256097561,"rho":-0.00931368007871463,"breakevenPct":3.459496506437212},{"delta":0.7,"premium":2.152820121951219,"strike":16.82545731707317,"iv":0.6132072408536585,"gamma":0.13200685975609755,"theta":-0.014123628048780488,"vega":0.01460144817073171,"rho":-0.010117993851603694,"breakevenPct":2.7013448599340126},{"delta":0.75,"premium":2.505015432098765,"strike":17.27880658436214,"iv":0.6123431069958848,"gamma":0.1209261316872428,"theta":-0.012652057613168724,"vega":0.013335699588477367,"rho":-0.010986977710854754,"breakevenPct":2.0305626507733803},{"delta":0.8,"premium":2.929398148148148,"strike":17.79320987654321,"iv":0.6144521604938271,"gamma":0.1062141975308642,"theta":-0.010903086419753086,"vega":0.01174104938271605,"rho":-0.011910608986256725,"breakevenPct":1.4336092281494572},{"delta":0.85,"premium":4.509025559105428,"strike":19.432907348242807,"iv":0.7446437699680508,"gamma":0.07737348242811506,"theta":-0.0104388178913738,"vega":0.009810383386581472,"rho":-0.013737249964009178,"breakevenPct":1.0352666502826267},{"delta":0.9,"premium":7.785744703424717,"strike":22.76053402296541,"iv":1.009876330868751,"gamma":0.04418783207670294,"theta":-0.010659852385450605,"vega":0.0074269336073209576,"rho":-0.01689974690046043,"breakevenPct":0.6976835574224708}]},"raw":{"call":[{"delta":0.15,"premium":0.388000359922423,"strike":24.47998560310308,"iv":1.389935867396719,"gamma":0.03965607507691098,"theta":-0.024065055772790625,"vega":0.009864685912882528,"rho":0.0014542521217712737,"breakevenPct":64.90706872032827},{"delta":0.2,"premium":0.6531815327371467,"strike":25.618216071542395,"iv":1.7161843494473075,"gamma":0.03894286366592365,"theta":-0.03548715545064497,"vega":0.01182994929607605,"rho":0.0018408171911374726,"breakevenPct":74.21351196471844},{"delta":0.25,"premium":0.6909170301799388,"strike":21.089956378407347,"iv":1.322306607018402,"gamma":0.05808095075437898,"theta":-0.030923484530619015,"vega":0.01340420731240718,"rho":0.0023945755302896736,"breakevenPct":44.43550005694487},{"delta":0.3,"premium":0.5554579883853975,"strike":17.522136943749672,"iv":0.7847058480000779,"gamma":0.10977722360583549,"theta":-0.02030587689920189,"vega":0.014788209542605037,"rho":0.0030633554806029856,"breakevenPct":19.877950478349256},{"delta":0.35,"premium":0.6263157894736842,"strike":16.63157894736842,"iv":0.6872736842105264,"gamma":0.12544736842105264,"theta":-0.01896315789473684,"vega":0.015589473684210526,"rho":0.0035950459197289265,"breakevenPct":14.442272790730135},{"delta":0.4,"premium":0.7469298245614037,"strike":16.19298245614035,"iv":0.682361403508772,"gamma":0.13228947368421054,"theta":-0.01975263157894737,"vega":0.01629122807017544,"rho":0.004093678865924802,"breakevenPct":12.33363581367211},{"delta":0.45,"premium":0.8739064856711917,"strike":15.788838612368023,"iv":0.672492609351433,"gamma":0.137221568627451,"theta":-0.019952187028657618,"vega":0.016642232277526394,"rho":0.004588425816191546,"breakevenPct":10.495657148801165},{"delta":0.5,"premium":1.0058823529411764,"strike":15.411764705882353,"iv":0.6587294117647059,"gamma":0.1406529411764706,"theta":-0.01968823529411765,"vega":0.016717647058823528,"rho":0.005080119483942544,"breakevenPct":8.870338586362923},{"delta":0.55,"premium":1.1378582202111613,"strike":15.034690799396682,"iv":0.644966214177979,"gamma":0.1440843137254902,"theta":-0.019424283559577676,"vega":0.016793061840120662,"rho":0.005571813151693543,"breakevenPct":7.245020023924678},{"delta":0.6,"premium":1.3476777939042088,"strike":14.670537010159652,"iv":0.6536497822931786,"gamma":0.13725065312046444,"theta":-0.01903759071117562,"vega":0.016174020319303338,"rho":0.006007774808274884,"breakevenPct":6.221583581325329},{"delta":0.65,"premium":1.5653846153846154,"strike":14.307692307692308,"iv":0.6646076923076923,"gamma":0.12937692307692308,"theta":-0.018638461538461538,"vega":0.015484615384615385,"rho":0.006438089609098948,"breakevenPct":5.2591307896347645},{"delta":0.7,"premium":1.7809993201903465,"strike":13.948334466349422,"iv":0.6696324269204623,"gamma":0.12137219578518016,"theta":-0.01795900747790619,"vega":0.014667505098572401,"rho":0.006869976360906248,"breakevenPct":4.305926966444091},{"delta":0.75,"premium":1.9849422161794696,"strike":13.608429639700883,"iv":0.6415562882392931,"gamma":0.11263664174031272,"theta":-0.015715635622025832,"vega":0.013137933378653977,"rho":0.007310632944514773,"breakevenPct":3.404322651726481},{"delta":0.8,"premium":2.188885112168593,"strike":13.268524813052345,"iv":0.6134801495581238,"gamma":0.10390108769544527,"theta":-0.013472263766145479,"vega":0.011608361658735553,"rho":0.0077512895281232974,"breakevenPct":2.502718337008871},{"delta":0.85,"premium":2.4484013230429986,"strike":12.884233737596473,"iv":0.591068467475193,"gamma":0.09196416758544655,"theta":-0.011155898566703421,"vega":0.00985589856670342,"rho":0.008149240534857296,"breakevenPct":1.6752988106065674},{"delta":0.9,"premium":2.916979051819184,"strike":12.332965821389195,"iv":0.5899659316427784,"gamma":0.06798401323042999,"theta":-0.008564939360529218,"vega":0.007264939360529217,"rho":0.00838653722858713,"breakevenPct":1.1269553926285054}],"put":[{"delta":0.1,"premium":0.36759746620903716,"strike":9.567966216120496,"iv":1.5246019520101404,"gamma":0.02733214738516363,"theta":-0.0193074442256953,"vega":0.007406613690190873,"rho":-0.0014981317792067482,"breakevenPct":38.989597149128265},{"delta":0.15,"premium":0.39280816174848865,"strike":11.643836765030226,"iv":1.0490587274368002,"gamma":0.05359174600342975,"theta":-0.017555953731130558,"vega":0.009858989756515153,"rho":-0.002130395803755222,"breakevenPct":25.391057007415533},{"delta":0.2,"premium":0.4326924803903115,"strike":12.76923307187082,"iv":0.8213310450619902,"gamma":0.08092639890543254,"theta":-0.016332965397716472,"vega":0.011811862391679322,"rho":-0.002760199280323599,"breakevenPct":18.192701648007233},{"delta":0.25,"premium":0.47389103136212085,"strike":13.477820627242417,"iv":0.6921417019217238,"gamma":0.11084991007492082,"theta":-0.015362006355366872,"vega":0.013352395247832105,"rho":-0.003412323024006222,"breakevenPct":13.767045120157182},{"delta":0.3,"premium":0.5414932167183725,"strike":14.061471432175367,"iv":0.6010124776166291,"gamma":0.13606864862854792,"theta":-0.014709638923782667,"vega":0.014643721415825381,"rho":-0.004086653622543942,"breakevenPct":10.344972046041153},{"delta":0.35,"premium":0.7634647595640722,"strike":14.390318162317143,"iv":0.6476093670291627,"gamma":0.132715933622049,"theta":-0.016703458501994766,"vega":0.015399250001730994,"rho":-0.004850417024508713,"breakevenPct":9.636250644873531},{"delta":0.4,"premium":0.9854363024097723,"strike":14.719164892458922,"iv":0.6942062564416963,"gamma":0.12936321861555009,"theta":-0.01869727808020687,"vega":0.016154778587636608,"rho":-0.005614180426473485,"breakevenPct":8.927529243705909},{"delta":0.45,"premium":1.1945973154362415,"strike":15.048993288590605,"iv":0.7285470469798657,"gamma":0.12748966442953022,"theta":-0.020213825503355706,"vega":0.016785302013422817,"rho":-0.006369781591139013,"breakevenPct":8.127347658127574},{"delta":0.5,"premium":1.3288255033557046,"strike":15.384563758389262,"iv":0.6911980536912752,"gamma":0.1342681879194631,"theta":-0.018938657718120807,"vega":0.01668463087248322,"rho":-0.007077639258177463,"breakevenPct":6.792186637708509},{"delta":0.55,"premium":1.4630536912751677,"strike":15.72013422818792,"iv":0.6538490604026845,"gamma":0.14104671140939598,"theta":-0.017663489932885905,"vega":0.016583959731543623,"rho":-0.007785496925215913,"breakevenPct":5.4570256172894425},{"delta":0.6,"premium":1.6192835365853657,"strike":16.06326219512195,"iv":0.6219724847560976,"gamma":0.14557393292682927,"theta":-0.016410213414634146,"vega":0.016354496951219512,"rho":-0.008509366305825564,"breakevenPct":4.217648152940413},{"delta":0.65,"premium":1.8860518292682928,"strike":16.444359756097562,"iv":0.617589862804878,"gamma":0.1387903963414634,"theta":-0.015266920731707316,"vega":0.01547797256097561,"rho":-0.00931368007871463,"breakevenPct":3.459496506437212},{"delta":0.7,"premium":2.152820121951219,"strike":16.82545731707317,"iv":0.6132072408536585,"gamma":0.13200685975609755,"theta":-0.014123628048780488,"vega":0.01460144817073171,"rho":-0.010117993851603694,"breakevenPct":2.7013448599340126},{"delta":0.75,"premium":2.505015432098765,"strike":17.27880658436214,"iv":0.6123431069958848,"gamma":0.1209261316872428,"theta":-0.012652057613168724,"vega":0.013335699588477367,"rho":-0.010986977710854754,"breakevenPct":2.0305626507733803},{"delta":0.8,"premium":2.929398148148148,"strike":17.79320987654321,"iv":0.6144521604938271,"gamma":0.1062141975308642,"theta":-0.010903086419753086,"vega":0.01174104938271605,"rho":-0.011910608986256725,"breakevenPct":1.4336092281494572},{"delta":0.85,"premium":4.509025559105428,"strike":19.432907348242807,"iv":0.7446437699680508,"gamma":0.07737348242811506,"theta":-0.0104388178913738,"vega":0.009810383386581472,"rho":-0.013737249964009178,"breakevenPct":1.0352666502826267},{"delta":0.9,"premium":7.785744703424717,"strike":22.76053402296541,"iv":1.009876330868751,"gamma":0.04418783207670294,"theta":-0.010659852385450605,"vega":0.0074269336073209576,"rho":-0.01689974690046043,"breakevenPct":0.6976835574224708}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}