{"symbol":"PLTG","url":"https://intraalpha.com/companies/PLTG","capturedAt":"2026-10-23T04:43:19.516Z","state":"ready","quote":{"symbol":"PLTG","last_price":21.27,"prev_close":22.5059,"regular_close":21.27,"change":-1.2359,"change_pct":-5.4914,"regular_change":-1.2359,"regular_change_pct":-5.4914,"extended_change":0,"extended_change_pct":0,"bid":20.87,"ask":21.96,"bid_size":100,"ask_size":100,"volume":151269,"vwap":21.632142,"open":22.3,"high":22.4726,"low":21.04,"close":21.27,"trade_count":873,"last_trade_at":"2026-10-22T20:00:00.116124377Z","last_quote_at":"2026-10-22T23:59:57.074714924Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:43:09.918272232-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":27100000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0.2387,"inception_date":"2025-04-24","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:43:18.909048+00:00"},"optionObservedAt":"2026-10-22T19:55:10.132Z","bars":[{"c":22.86,"h":22.86,"l":22.86,"n":1,"o":22.86,"t":"2026-10-16T08:10:00Z","v":300,"vw":22.86},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-16T09:15:00Z","v":102,"vw":22.6},{"c":22.95,"h":22.96,"l":22.95,"n":4,"o":22.96,"t":"2026-10-16T11:10:00Z","v":390,"vw":22.957143},{"c":22.8767,"h":23.085,"l":22.8767,"n":4,"o":23.085,"t":"2026-10-16T13:30:00Z","v":308,"vw":22.996362},{"c":21.79,"h":22.52,"l":21.79,"n":11,"o":22.52,"t":"2026-10-16T13:35:00Z","v":869,"vw":22.025243},{"c":21.56,"h":21.56,"l":21.56,"n":6,"o":21.56,"t":"2026-10-16T13:40:00Z","v":560,"vw":21.56},{"c":21.63,"h":21.63,"l":21.63,"n":2,"o":21.63,"t":"2026-10-16T13:45:00Z","v":522,"vw":21.63},{"c":21.42,"h":21.42,"l":21.42,"n":2,"o":21.42,"t":"2026-10-16T13:50:00Z","v":201,"vw":21.42},{"c":21.23,"h":21.39,"l":21.23,"n":6,"o":21.39,"t":"2026-10-16T13:55:00Z","v":700,"vw":21.276852},{"c":20.8634,"h":20.8634,"l":20.83,"n":4,"o":20.83,"t":"2026-10-16T14:00:00Z","v":202,"vw":20.8467},{"c":21.31,"h":21.31,"l":21.145,"n":2,"o":21.145,"t":"2026-10-16T14:05:00Z","v":310,"vw":21.251452},{"c":21.31,"h":21.31,"l":21.255,"n":2,"o":21.255,"t":"2026-10-16T14:10:00Z","v":600,"vw":21.264167},{"c":21.4995,"h":21.4995,"l":21.4995,"n":1,"o":21.4995,"t":"2026-10-16T14:40:00Z","v":100,"vw":21.4995},{"c":21.005,"h":21.005,"l":21.005,"n":3,"o":21.005,"t":"2026-10-16T15:00:00Z","v":114,"vw":21.005},{"c":20.22,"h":20.27,"l":20.22,"n":26,"o":20.27,"t":"2026-10-16T15:05:00Z","v":3320,"vw":20.224148},{"c":20,"h":20.21,"l":20,"n":38,"o":20.11,"t":"2026-10-16T15:10:00Z","v":5965,"vw":20.105451},{"c":19.9691,"h":19.9691,"l":19.9118,"n":8,"o":19.9118,"t":"2026-10-16T15:15:00Z","v":489,"vw":19.94045},{"c":19.7112,"h":19.7112,"l":19.7112,"n":6,"o":19.7112,"t":"2026-10-16T15:20:00Z","v":136,"vw":19.7112},{"c":19.744,"h":19.744,"l":19.744,"n":6,"o":19.744,"t":"2026-10-16T15:25:00Z","v":274,"vw":19.744},{"c":19.645,"h":19.645,"l":19.645,"n":4,"o":19.645,"t":"2026-10-16T15:30:00Z","v":425,"vw":19.645},{"c":19.725,"h":19.725,"l":19.4801,"n":27,"o":19.51,"t":"2026-10-16T15:35:00Z","v":2489,"vw":19.564637},{"c":19.8832,"h":19.8832,"l":19.82,"n":8,"o":19.83,"t":"2026-10-16T15:40:00Z","v":1986,"vw":19.837873},{"c":19.84,"h":19.8764,"l":19.84,"n":4,"o":19.8764,"t":"2026-10-16T15:45:00Z","v":257,"vw":19.86184},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-16T15:50:00Z","v":100,"vw":19.8},{"c":19.62,"h":19.62,"l":19.62,"n":3,"o":19.62,"t":"2026-10-16T15:55:00Z","v":882,"vw":19.62},{"c":19.48,"h":19.48,"l":19.48,"n":5,"o":19.48,"t":"2026-10-16T16:00:00Z","v":134,"vw":19.48},{"c":19.48,"h":19.48,"l":19.48,"n":2,"o":19.48,"t":"2026-10-16T16:05:00Z","v":330,"vw":19.48},{"c":19.6038,"h":19.6299,"l":19.555,"n":9,"o":19.555,"t":"2026-10-16T16:10:00Z","v":2616,"vw":19.580286},{"c":19.5986,"h":19.605,"l":19.5986,"n":2,"o":19.605,"t":"2026-10-16T16:15:00Z","v":700,"vw":19.600429},{"c":19.53,"h":19.54,"l":19.53,"n":4,"o":19.54,"t":"2026-10-16T16:20:00Z","v":413,"vw":19.534962},{"c":19.55,"h":19.55,"l":19.53,"n":3,"o":19.53,"t":"2026-10-16T16:25:00Z","v":1436,"vw":19.534648},{"c":19.5129,"h":19.5129,"l":19.5129,"n":1,"o":19.5129,"t":"2026-10-16T16:30:00Z","v":300,"vw":19.5129},{"c":19.47,"h":19.47,"l":19.47,"n":2,"o":19.47,"t":"2026-10-16T16:40:00Z","v":516,"vw":19.47},{"c":19.35,"h":19.42,"l":19.35,"n":12,"o":19.4,"t":"2026-10-16T16:50:00Z","v":2107,"vw":19.376513},{"c":19.35,"h":19.35,"l":19.35,"n":14,"o":19.35,"t":"2026-10-16T16:55:00Z","v":10035,"vw":19.35},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-10-16T17:15:00Z","v":1010,"vw":19.1},{"c":19.2799,"h":19.2799,"l":19.191,"n":5,"o":19.191,"t":"2026-10-16T17:35:00Z","v":978,"vw":19.200174},{"c":19.39,"h":19.39,"l":19.39,"n":3,"o":19.39,"t":"2026-10-16T17:40:00Z","v":1600,"vw":19.39},{"c":19.28,"h":19.28,"l":19.28,"n":2,"o":19.28,"t":"2026-10-16T17:45:00Z","v":874,"vw":19.28},{"c":19.18,"h":19.2462,"l":19.18,"n":3,"o":19.2462,"t":"2026-10-16T17:50:00Z","v":304,"vw":19.201776},{"c":19.15,"h":19.15,"l":19.15,"n":3,"o":19.15,"t":"2026-10-16T18:00:00Z","v":104,"vw":19.15},{"c":19.4156,"h":19.4156,"l":19.355,"n":6,"o":19.355,"t":"2026-10-16T18:05:00Z","v":5604,"vw":19.379352},{"c":19.38,"h":19.38,"l":19.35,"n":4,"o":19.35,"t":"2026-10-16T18:10:00Z","v":256,"vw":19.368},{"c":19.38,"h":19.38,"l":19.38,"n":6,"o":19.38,"t":"2026-10-16T18:15:00Z","v":610,"vw":19.38},{"c":19.4,"h":19.42,"l":19.4,"n":3,"o":19.42,"t":"2026-10-16T18:20:00Z","v":300,"vw":19.41},{"c":19.38,"h":19.38,"l":19.32,"n":5,"o":19.32,"t":"2026-10-16T18:30:00Z","v":354,"vw":19.337143},{"c":19.37,"h":19.37,"l":19.37,"n":4,"o":19.37,"t":"2026-10-16T18:35:00Z","v":1200,"vw":19.37},{"c":19.25,"h":19.25,"l":19.24,"n":2,"o":19.24,"t":"2026-10-16T18:40:00Z","v":200,"vw":19.245},{"c":19.19,"h":19.19,"l":19.19,"n":2,"o":19.19,"t":"2026-10-16T18:50:00Z","v":225,"vw":19.19},{"c":18.98,"h":19.01,"l":18.94,"n":14,"o":19.01,"t":"2026-10-16T19:05:00Z","v":642,"vw":18.979075},{"c":19.23,"h":19.23,"l":19.23,"n":2,"o":19.23,"t":"2026-10-16T19:10:00Z","v":125,"vw":19.23},{"c":19.22,"h":19.22,"l":19.22,"n":3,"o":19.22,"t":"2026-10-16T19:15:00Z","v":305,"vw":19.22},{"c":19.32,"h":19.32,"l":19.2101,"n":3,"o":19.2101,"t":"2026-10-16T19:25:00Z","v":350,"vw":19.255757},{"c":19.2401,"h":19.29,"l":19.2401,"n":3,"o":19.29,"t":"2026-10-16T19:30:00Z","v":230,"vw":19.26505},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-16T19:35:00Z","v":100,"vw":19.2},{"c":19.14,"h":19.14,"l":19.14,"n":1,"o":19.14,"t":"2026-10-16T19:40:00Z","v":100,"vw":19.14},{"c":19.22,"h":19.22,"l":19.17,"n":21,"o":19.17,"t":"2026-10-16T19:50:00Z","v":3112,"vw":19.210046},{"c":19.26,"h":19.26,"l":19.26,"n":7,"o":19.26,"t":"2026-10-16T19:55:00Z","v":611,"vw":19.26},{"c":19.2504,"h":19.2504,"l":19.2504,"n":1,"o":19.2504,"t":"2026-10-16T20:40:00Z","v":600,"vw":19.2504},{"c":19.3,"h":19.3,"l":19.15,"n":18,"o":19.17,"t":"2026-10-16T21:50:00Z","v":3500,"vw":19.260062},{"c":19.97,"h":19.97,"l":19.85,"n":4,"o":19.93,"t":"2026-10-19T08:00:00Z","v":1721,"vw":19.862737},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-19T09:55:00Z","v":450,"vw":19.5},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-19T10:05:00Z","v":150,"vw":19.6},{"c":19.1825,"h":19.1825,"l":19.1825,"n":1,"o":19.1825,"t":"2026-10-19T11:55:00Z","v":600,"vw":19.1825},{"c":19.45,"h":19.45,"l":19.15,"n":3,"o":19.16,"t":"2026-10-19T13:25:00Z","v":499,"vw":19.273647},{"c":20.33,"h":20.33,"l":19.45,"n":18,"o":19.55,"t":"2026-10-19T13:30:00Z","v":4307,"vw":19.949084},{"c":20.2,"h":20.39,"l":20.2,"n":7,"o":20.39,"t":"2026-10-19T13:35:00Z","v":1317,"vw":20.358091},{"c":20.235,"h":20.235,"l":20.235,"n":1,"o":20.235,"t":"2026-10-19T13:40:00Z","v":1000,"vw":20.235},{"c":20.24,"h":20.24,"l":20.13,"n":3,"o":20.13,"t":"2026-10-19T13:45:00Z","v":349,"vw":20.203333},{"c":20.3299,"h":20.34,"l":20.23,"n":4,"o":20.23,"t":"2026-10-19T13:50:00Z","v":1601,"vw":20.311869},{"c":20.22,"h":20.33,"l":20.16,"n":22,"o":20.33,"t":"2026-10-19T13:55:00Z","v":3976,"vw":20.2057},{"c":20.3,"h":20.3,"l":20.3,"n":5,"o":20.3,"t":"2026-10-19T14:00:00Z","v":104,"vw":20.3},{"c":20.27,"h":20.27,"l":20.265,"n":4,"o":20.265,"t":"2026-10-19T14:05:00Z","v":332,"vw":20.266818},{"c":20.28,"h":20.28,"l":20.28,"n":3,"o":20.28,"t":"2026-10-19T14:10:00Z","v":1400,"vw":20.28},{"c":20.5843,"h":20.62,"l":20.48,"n":8,"o":20.48,"t":"2026-10-19T14:15:00Z","v":2007,"vw":20.578812},{"c":20.67,"h":20.67,"l":20.67,"n":2,"o":20.67,"t":"2026-10-19T14:20:00Z","v":130,"vw":20.67},{"c":20.7299,"h":20.7299,"l":20.7299,"n":1,"o":20.7299,"t":"2026-10-19T14:30:00Z","v":250,"vw":20.7299},{"c":20.7507,"h":20.7507,"l":20.7507,"n":2,"o":20.7507,"t":"2026-10-19T14:35:00Z","v":153,"vw":20.7507},{"c":20.86,"h":20.86,"l":20.86,"n":1,"o":20.86,"t":"2026-10-19T14:45:00Z","v":1000,"vw":20.86},{"c":21.02,"h":21.02,"l":20.94,"n":18,"o":20.96,"t":"2026-10-19T14:50:00Z","v":1841,"vw":21.00777},{"c":21.105,"h":21.13,"l":21.105,"n":5,"o":21.13,"t":"2026-10-19T14:55:00Z","v":8114,"vw":21.126913},{"c":21.11,"h":21.11,"l":21.11,"n":12,"o":21.11,"t":"2026-10-19T15:00:00Z","v":854,"vw":21.11},{"c":21.005,"h":21.005,"l":21,"n":2,"o":21,"t":"2026-10-19T15:05:00Z","v":600,"vw":21.004167},{"c":21.08,"h":21.08,"l":21.08,"n":2,"o":21.08,"t":"2026-10-19T15:20:00Z","v":258,"vw":21.08},{"c":21.25,"h":21.25,"l":21.224,"n":3,"o":21.224,"t":"2026-10-19T15:25:00Z","v":1956,"vw":21.227325},{"c":21.26,"h":21.26,"l":21.26,"n":1,"o":21.26,"t":"2026-10-19T15:30:00Z","v":150,"vw":21.26},{"c":21.305,"h":21.305,"l":21.305,"n":1,"o":21.305,"t":"2026-10-19T15:35:00Z","v":470,"vw":21.305},{"c":21.5,"h":21.5,"l":21.5,"n":4,"o":21.5,"t":"2026-10-19T15:40:00Z","v":203,"vw":21.5},{"c":21.3465,"h":21.3465,"l":21.34,"n":3,"o":21.34,"t":"2026-10-19T15:45:00Z","v":485,"vw":21.345111},{"c":21.35,"h":21.35,"l":21.35,"n":2,"o":21.35,"t":"2026-10-19T16:00:00Z","v":103,"vw":21.35},{"c":21.2601,"h":21.2901,"l":21.2601,"n":5,"o":21.2781,"t":"2026-10-19T16:05:00Z","v":516,"vw":21.2697},{"c":21.3009,"h":21.3009,"l":21.3,"n":2,"o":21.3,"t":"2026-10-19T16:10:00Z","v":1100,"vw":21.300082},{"c":21.34,"h":21.34,"l":21.34,"n":1,"o":21.34,"t":"2026-10-19T16:15:00Z","v":1000,"vw":21.34},{"c":21.265,"h":21.265,"l":21.265,"n":2,"o":21.265,"t":"2026-10-19T16:20:00Z","v":200,"vw":21.265},{"c":21.21,"h":21.265,"l":21.21,"n":6,"o":21.265,"t":"2026-10-19T16:25:00Z","v":7511,"vw":21.212267},{"c":21.2012,"h":21.2263,"l":21.2012,"n":8,"o":21.2263,"t":"2026-10-19T16:35:00Z","v":223,"vw":21.21375},{"c":21.2202,"h":21.2202,"l":21.22,"n":2,"o":21.22,"t":"2026-10-19T17:25:00Z","v":470,"vw":21.220072},{"c":21.21,"h":21.21,"l":21.21,"n":3,"o":21.21,"t":"2026-10-19T17:55:00Z","v":160,"vw":21.21},{"c":21.165,"h":21.165,"l":21.165,"n":1,"o":21.165,"t":"2026-10-19T18:00:00Z","v":400,"vw":21.165},{"c":20.96,"h":21,"l":20.96,"n":14,"o":20.98,"t":"2026-10-19T18:05:00Z","v":1305,"vw":20.977459},{"c":20.94,"h":20.97,"l":20.93,"n":9,"o":20.97,"t":"2026-10-19T18:10:00Z","v":1603,"vw":20.955394},{"c":20.99,"h":20.99,"l":20.94,"n":13,"o":20.95,"t":"2026-10-19T18:15:00Z","v":2071,"vw":20.978947},{"c":20.88,"h":20.88,"l":20.88,"n":2,"o":20.88,"t":"2026-10-19T18:25:00Z","v":120,"vw":20.88},{"c":20.9,"h":20.9,"l":20.9,"n":2,"o":20.9,"t":"2026-10-19T18:30:00Z","v":121,"vw":20.9},{"c":20.9,"h":20.9,"l":20.88,"n":7,"o":20.89,"t":"2026-10-19T18:35:00Z","v":2630,"vw":20.89024},{"c":20.9118,"h":20.9118,"l":20.9118,"n":1,"o":20.9118,"t":"2026-10-19T18:45:00Z","v":200,"vw":20.9118},{"c":20.9,"h":20.9,"l":20.8801,"n":4,"o":20.8801,"t":"2026-10-19T18:50:00Z","v":418,"vw":20.894735},{"c":21.0177,"h":21.0177,"l":21.0177,"n":1,"o":21.0177,"t":"2026-10-19T19:00:00Z","v":122,"vw":21.0177},{"c":21.045,"h":21.045,"l":21.045,"n":1,"o":21.045,"t":"2026-10-19T19:05:00Z","v":1000,"vw":21.045},{"c":21.005,"h":21.005,"l":21.005,"n":1,"o":21.005,"t":"2026-10-19T19:10:00Z","v":152,"vw":21.005},{"c":20.97,"h":20.97,"l":20.97,"n":3,"o":20.97,"t":"2026-10-19T19:15:00Z","v":466,"vw":20.97},{"c":20.98,"h":20.98,"l":20.98,"n":2,"o":20.98,"t":"2026-10-19T19:20:00Z","v":114,"vw":20.98},{"c":20.95,"h":21.0109,"l":20.95,"n":6,"o":21.0109,"t":"2026-10-19T19:25:00Z","v":312,"vw":20.985684},{"c":20.87,"h":20.96,"l":20.87,"n":20,"o":20.95,"t":"2026-10-19T19:50:00Z","v":2944,"vw":20.947782},{"c":20.92,"h":20.92,"l":20.92,"n":1,"o":20.92,"t":"2026-10-19T20:00:00Z","v":101,"vw":20.92},{"c":20.95,"h":20.95,"l":20.95,"n":3,"o":20.95,"t":"2026-10-20T08:00:00Z","v":433,"vw":20.95},{"c":20.38,"h":20.38,"l":20.2,"n":3,"o":20.2,"t":"2026-10-20T11:00:00Z","v":1300,"vw":20.241538},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-10-20T13:00:00Z","v":150,"vw":20.32},{"c":20.2,"h":20.42,"l":20.2,"n":9,"o":20.42,"t":"2026-10-20T13:30:00Z","v":1260,"vw":20.388189},{"c":20.546,"h":20.546,"l":20.546,"n":3,"o":20.546,"t":"2026-10-20T13:35:00Z","v":524,"vw":20.546},{"c":20,"h":20,"l":19.94,"n":27,"o":20,"t":"2026-10-20T13:40:00Z","v":3125,"vw":19.957586},{"c":20.1,"h":20.1,"l":20.1,"n":2,"o":20.1,"t":"2026-10-20T13:45:00Z","v":136,"vw":20.1},{"c":20.6378,"h":20.6378,"l":20.6378,"n":1,"o":20.6378,"t":"2026-10-20T14:00:00Z","v":200,"vw":20.6378},{"c":20.64,"h":20.64,"l":20.6236,"n":2,"o":20.6236,"t":"2026-10-20T14:05:00Z","v":2200,"vw":20.631055},{"c":20.77,"h":20.8999,"l":20.77,"n":8,"o":20.7866,"t":"2026-10-20T14:10:00Z","v":723,"vw":20.81728},{"c":21,"h":21,"l":21,"n":3,"o":21,"t":"2026-10-20T14:20:00Z","v":2007,"vw":21},{"c":21.015,"h":21.015,"l":21.015,"n":3,"o":21.015,"t":"2026-10-20T14:25:00Z","v":502,"vw":21.015},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-20T14:30:00Z","v":150,"vw":21.1},{"c":20.97,"h":20.97,"l":20.97,"n":2,"o":20.97,"t":"2026-10-20T15:45:00Z","v":213,"vw":20.97},{"c":21.16,"h":21.16,"l":21.16,"n":1,"o":21.16,"t":"2026-10-20T17:45:00Z","v":200,"vw":21.16},{"c":21.13,"h":21.13,"l":21.13,"n":8,"o":21.13,"t":"2026-10-20T18:05:00Z","v":292,"vw":21.13},{"c":20.85,"h":20.85,"l":20.85,"n":1,"o":20.85,"t":"2026-10-20T18:40:00Z","v":182,"vw":20.85},{"c":20.86,"h":20.86,"l":20.86,"n":1,"o":20.86,"t":"2026-10-20T19:10:00Z","v":1200,"vw":20.86},{"c":20.79,"h":20.79,"l":20.79,"n":1,"o":20.79,"t":"2026-10-20T23:35:00Z","v":100,"vw":20.79},{"c":20.7,"h":20.7,"l":20.7,"n":4,"o":20.7,"t":"2026-10-21T11:00:00Z","v":487,"vw":20.7},{"c":20.705,"h":20.705,"l":20.18,"n":22,"o":20.22,"t":"2026-10-21T13:30:00Z","v":4500,"vw":20.399505},{"c":21.1964,"h":21.1964,"l":20.68,"n":7,"o":20.68,"t":"2026-10-21T13:35:00Z","v":1490,"vw":20.856627},{"c":21.27,"h":21.47,"l":21.16,"n":12,"o":21.16,"t":"2026-10-21T13:40:00Z","v":6429,"vw":21.362452},{"c":21.33,"h":21.33,"l":21.27,"n":8,"o":21.27,"t":"2026-10-21T13:45:00Z","v":649,"vw":21.303333},{"c":21.291,"h":21.41,"l":21.29,"n":13,"o":21.3955,"t":"2026-10-21T13:50:00Z","v":1970,"vw":21.355106},{"c":21.201,"h":21.295,"l":21.201,"n":6,"o":21.295,"t":"2026-10-21T14:00:00Z","v":1825,"vw":21.2585},{"c":21.1901,"h":21.1901,"l":21.1901,"n":1,"o":21.1901,"t":"2026-10-21T14:05:00Z","v":345,"vw":21.1901},{"c":21.42,"h":21.42,"l":21.4,"n":11,"o":21.41,"t":"2026-10-21T14:10:00Z","v":964,"vw":21.415715},{"c":21.46,"h":21.47,"l":21.46,"n":9,"o":21.47,"t":"2026-10-21T14:15:00Z","v":1620,"vw":21.46125},{"c":21.64,"h":21.64,"l":21.51,"n":5,"o":21.51,"t":"2026-10-21T14:20:00Z","v":861,"vw":21.550024},{"c":21.58,"h":21.6499,"l":21.58,"n":10,"o":21.6212,"t":"2026-10-21T14:25:00Z","v":2618,"vw":21.588112},{"c":21.5537,"h":21.6173,"l":21.53,"n":5,"o":21.6173,"t":"2026-10-21T14:30:00Z","v":1050,"vw":21.58856},{"c":21.45,"h":21.5247,"l":21.45,"n":5,"o":21.5247,"t":"2026-10-21T14:35:00Z","v":823,"vw":21.5038},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-10-21T14:40:00Z","v":100,"vw":21.51},{"c":21.55,"h":21.595,"l":21.48,"n":9,"o":21.48,"t":"2026-10-21T14:45:00Z","v":690,"vw":21.561},{"c":21.6,"h":21.67,"l":21.6,"n":7,"o":21.6447,"t":"2026-10-21T14:50:00Z","v":1600,"vw":21.648467},{"c":21.7,"h":21.7,"l":21.7,"n":2,"o":21.7,"t":"2026-10-21T14:55:00Z","v":503,"vw":21.7},{"c":21.8,"h":21.81,"l":21.79,"n":8,"o":21.81,"t":"2026-10-21T15:00:00Z","v":563,"vw":21.803363},{"c":21.9,"h":21.9,"l":21.86,"n":6,"o":21.87,"t":"2026-10-21T15:05:00Z","v":368,"vw":21.879412},{"c":21.88,"h":21.88,"l":21.88,"n":2,"o":21.88,"t":"2026-10-21T15:15:00Z","v":279,"vw":21.88},{"c":21.79,"h":21.86,"l":21.79,"n":6,"o":21.86,"t":"2026-10-21T15:20:00Z","v":360,"vw":21.835089},{"c":21.89,"h":21.89,"l":21.89,"n":3,"o":21.89,"t":"2026-10-21T15:25:00Z","v":192,"vw":21.89},{"c":21.93,"h":22.02,"l":21.92,"n":9,"o":22,"t":"2026-10-21T15:30:00Z","v":3240,"vw":21.948192},{"c":21.96,"h":21.96,"l":21.96,"n":1,"o":21.96,"t":"2026-10-21T15:35:00Z","v":172,"vw":21.96},{"c":21.89,"h":21.901,"l":21.89,"n":3,"o":21.901,"t":"2026-10-21T15:40:00Z","v":821,"vw":21.899379},{"c":21.93,"h":21.93,"l":21.93,"n":3,"o":21.93,"t":"2026-10-21T15:55:00Z","v":763,"vw":21.93},{"c":21.93,"h":22.11,"l":21.93,"n":3,"o":22.02,"t":"2026-10-21T16:00:00Z","v":1291,"vw":22.027599},{"c":21.89,"h":21.995,"l":21.89,"n":16,"o":21.995,"t":"2026-10-21T16:05:00Z","v":3244,"vw":21.953489},{"c":22.05,"h":22.05,"l":22.05,"n":5,"o":22.05,"t":"2026-10-21T16:10:00Z","v":5334,"vw":22.05},{"c":21.98,"h":22,"l":21.98,"n":15,"o":22,"t":"2026-10-21T16:15:00Z","v":4648,"vw":21.996541},{"c":21.93,"h":21.93,"l":21.93,"n":2,"o":21.93,"t":"2026-10-21T16:20:00Z","v":107,"vw":21.93},{"c":22.005,"h":22.005,"l":22.005,"n":2,"o":22.005,"t":"2026-10-21T16:25:00Z","v":294,"vw":22.005},{"c":21.95,"h":21.95,"l":21.95,"n":1,"o":21.95,"t":"2026-10-21T16:30:00Z","v":104,"vw":21.95},{"c":22.051,"h":22.051,"l":21.93,"n":4,"o":21.93,"t":"2026-10-21T16:35:00Z","v":321,"vw":21.98},{"c":22.04,"h":22.21,"l":22.04,"n":3,"o":22.21,"t":"2026-10-21T16:40:00Z","v":601,"vw":22.181667},{"c":22.01,"h":22.01,"l":22.01,"n":1,"o":22.01,"t":"2026-10-21T16:45:00Z","v":205,"vw":22.01},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-21T16:55:00Z","v":129,"vw":22.1},{"c":22.135,"h":22.135,"l":22.11,"n":10,"o":22.11,"t":"2026-10-21T17:05:00Z","v":1205,"vw":22.11427},{"c":22.13,"h":22.13,"l":22.13,"n":2,"o":22.13,"t":"2026-10-21T17:10:00Z","v":200,"vw":22.13},{"c":22.125,"h":22.125,"l":22.125,"n":2,"o":22.125,"t":"2026-10-21T17:20:00Z","v":200,"vw":22.125},{"c":22.06,"h":22.06,"l":22.06,"n":1,"o":22.06,"t":"2026-10-21T17:25:00Z","v":463,"vw":22.06},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-21T17:30:00Z","v":250,"vw":22.1},{"c":22.02,"h":22.02,"l":22.02,"n":1,"o":22.02,"t":"2026-10-21T17:35:00Z","v":156,"vw":22.02},{"c":22.05,"h":22.05,"l":22.05,"n":2,"o":22.05,"t":"2026-10-21T17:40:00Z","v":194,"vw":22.05},{"c":22,"h":22.01,"l":22,"n":6,"o":22.01,"t":"2026-10-21T17:45:00Z","v":620,"vw":22.004329},{"c":21.97,"h":21.97,"l":21.97,"n":1,"o":21.97,"t":"2026-10-21T17:50:00Z","v":146,"vw":21.97},{"c":21.97,"h":21.97,"l":21.97,"n":1,"o":21.97,"t":"2026-10-21T17:55:00Z","v":131,"vw":21.97},{"c":22.03,"h":22.03,"l":21.9778,"n":4,"o":21.9778,"t":"2026-10-21T18:05:00Z","v":1176,"vw":21.985048},{"c":21.98,"h":21.98,"l":21.93,"n":3,"o":21.93,"t":"2026-10-21T18:10:00Z","v":620,"vw":21.965088},{"c":21.96,"h":22.03,"l":21.96,"n":3,"o":22.03,"t":"2026-10-21T18:15:00Z","v":241,"vw":21.99125},{"c":22.02,"h":22.04,"l":22.02,"n":2,"o":22.04,"t":"2026-10-21T18:20:00Z","v":244,"vw":22.029918},{"c":22.17,"h":22.17,"l":21.96,"n":14,"o":21.96,"t":"2026-10-21T18:30:00Z","v":1254,"vw":22.134214},{"c":22.05,"h":22.1,"l":22.05,"n":4,"o":22.1,"t":"2026-10-21T18:35:00Z","v":459,"vw":22.066432},{"c":22.03,"h":22.05,"l":22.03,"n":2,"o":22.05,"t":"2026-10-21T18:40:00Z","v":600,"vw":22.033333},{"c":22.02,"h":22.02,"l":22.02,"n":1,"o":22.02,"t":"2026-10-21T18:45:00Z","v":200,"vw":22.02},{"c":22.0274,"h":22.05,"l":21.98,"n":10,"o":21.98,"t":"2026-10-21T18:50:00Z","v":1479,"vw":22.022879},{"c":22.0045,"h":22.0045,"l":22.0045,"n":2,"o":22.0045,"t":"2026-10-21T18:55:00Z","v":580,"vw":22.0045},{"c":21.89,"h":21.89,"l":21.89,"n":2,"o":21.89,"t":"2026-10-21T19:00:00Z","v":111,"vw":21.89},{"c":22.1,"h":22.1,"l":21.94,"n":3,"o":21.94,"t":"2026-10-21T19:05:00Z","v":493,"vw":22.063577},{"c":21.98,"h":22.05,"l":21.98,"n":3,"o":22.05,"t":"2026-10-21T19:10:00Z","v":229,"vw":22.010837},{"c":22.255,"h":22.255,"l":22.16,"n":5,"o":22.19,"t":"2026-10-21T19:15:00Z","v":556,"vw":22.199169},{"c":22.32,"h":22.4,"l":22.32,"n":14,"o":22.4,"t":"2026-10-21T19:25:00Z","v":867,"vw":22.366223},{"c":22.46,"h":22.46,"l":22.46,"n":2,"o":22.46,"t":"2026-10-21T19:40:00Z","v":196,"vw":22.46},{"c":22.56,"h":22.57,"l":22.5,"n":10,"o":22.5,"t":"2026-10-21T19:55:00Z","v":1440,"vw":22.551538},{"c":22.18,"h":22.18,"l":22.18,"n":1,"o":22.18,"t":"2026-10-21T22:45:00Z","v":300,"vw":22.18},{"c":21.55,"h":21.7,"l":21.45,"n":16,"o":21.52,"t":"2026-10-22T08:00:00Z","v":1552,"vw":21.635172},{"c":21.6,"h":21.6,"l":21.58,"n":2,"o":21.58,"t":"2026-10-22T09:15:00Z","v":207,"vw":21.590338},{"c":21.413,"h":21.44,"l":21.413,"n":3,"o":21.44,"t":"2026-10-22T11:00:00Z","v":252,"vw":21.4238},{"c":21.5,"h":21.52,"l":21.5,"n":5,"o":21.51,"t":"2026-10-22T11:05:00Z","v":1100,"vw":21.502727},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-10-22T11:15:00Z","v":100,"vw":21.51},{"c":21.5,"h":21.51,"l":21.5,"n":3,"o":21.51,"t":"2026-10-22T11:20:00Z","v":300,"vw":21.503333},{"c":21.8,"h":21.8,"l":21.76,"n":5,"o":21.76,"t":"2026-10-22T11:55:00Z","v":255,"vw":21.78},{"c":21.89,"h":21.89,"l":21.89,"n":4,"o":21.89,"t":"2026-10-22T12:00:00Z","v":159,"vw":21.89},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-10-22T12:30:00Z","v":100,"vw":21.87},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-10-22T12:35:00Z","v":100,"vw":21.87},{"c":21.7143,"h":21.7143,"l":21.7143,"n":1,"o":21.7143,"t":"2026-10-22T12:45:00Z","v":230,"vw":21.7143},{"c":21.93,"h":21.93,"l":21.9,"n":4,"o":21.9,"t":"2026-10-22T12:55:00Z","v":314,"vw":21.92},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-22T13:05:00Z","v":222,"vw":21.9},{"c":21.7246,"h":21.7246,"l":21.7246,"n":1,"o":21.7246,"t":"2026-10-22T13:15:00Z","v":1400,"vw":21.7246},{"c":22.26,"h":22.26,"l":22.26,"n":1,"o":22.26,"t":"2026-10-22T13:25:00Z","v":264,"vw":22.26},{"c":22.45,"h":22.47,"l":22.3,"n":22,"o":22.3,"t":"2026-10-22T13:30:00Z","v":10660,"vw":22.374223},{"c":22.435,"h":22.435,"l":22.435,"n":1,"o":22.435,"t":"2026-10-22T13:35:00Z","v":100,"vw":22.435},{"c":22.4726,"h":22.4726,"l":22.4726,"n":2,"o":22.4726,"t":"2026-10-22T13:40:00Z","v":153,"vw":22.4726},{"c":22.14,"h":22.415,"l":22.14,"n":18,"o":22.39,"t":"2026-10-22T13:45:00Z","v":4217,"vw":22.206146},{"c":22.3209,"h":22.34,"l":22.27,"n":9,"o":22.27,"t":"2026-10-22T14:00:00Z","v":3163,"vw":22.281178},{"c":22.16,"h":22.16,"l":22.16,"n":2,"o":22.16,"t":"2026-10-22T14:15:00Z","v":251,"vw":22.16},{"c":21.75,"h":21.9833,"l":21.75,"n":5,"o":21.9833,"t":"2026-10-22T14:25:00Z","v":1630,"vw":21.898313},{"c":21.8,"h":21.8,"l":21.605,"n":12,"o":21.73,"t":"2026-10-22T14:30:00Z","v":1738,"vw":21.741425},{"c":21.7,"h":21.7,"l":21.7,"n":2,"o":21.7,"t":"2026-10-22T14:35:00Z","v":300,"vw":21.7},{"c":21.78,"h":21.78,"l":21.78,"n":1,"o":21.78,"t":"2026-10-22T14:40:00Z","v":207,"vw":21.78},{"c":21.8,"h":21.8,"l":21.8,"n":2,"o":21.8,"t":"2026-10-22T14:50:00Z","v":1152,"vw":21.8},{"c":21.8314,"h":21.8314,"l":21.76,"n":10,"o":21.82,"t":"2026-10-22T14:55:00Z","v":1550,"vw":21.817417},{"c":21.85,"h":21.85,"l":21.85,"n":2,"o":21.85,"t":"2026-10-22T15:00:00Z","v":115,"vw":21.85},{"c":21.7462,"h":21.7462,"l":21.69,"n":9,"o":21.72,"t":"2026-10-22T15:05:00Z","v":1150,"vw":21.701045},{"c":21.74,"h":21.75,"l":21.74,"n":4,"o":21.75,"t":"2026-10-22T15:10:00Z","v":556,"vw":21.745438},{"c":21.73,"h":21.73,"l":21.73,"n":6,"o":21.73,"t":"2026-10-22T15:15:00Z","v":229,"vw":21.73},{"c":21.78,"h":21.835,"l":21.78,"n":2,"o":21.835,"t":"2026-10-22T15:20:00Z","v":829,"vw":21.826441},{"c":21.81,"h":21.81,"l":21.81,"n":1,"o":21.81,"t":"2026-10-22T15:25:00Z","v":103,"vw":21.81},{"c":21.53,"h":21.53,"l":21.53,"n":3,"o":21.53,"t":"2026-10-22T15:30:00Z","v":214,"vw":21.53},{"c":21.63,"h":21.63,"l":21.63,"n":1,"o":21.63,"t":"2026-10-22T15:35:00Z","v":159,"vw":21.63},{"c":21.66,"h":21.68,"l":21.66,"n":7,"o":21.68,"t":"2026-10-22T15:40:00Z","v":1103,"vw":21.670528},{"c":21.63,"h":21.63,"l":21.63,"n":1,"o":21.63,"t":"2026-10-22T15:45:00Z","v":161,"vw":21.63},{"c":21.7228,"h":21.7228,"l":21.7228,"n":1,"o":21.7228,"t":"2026-10-22T15:50:00Z","v":230,"vw":21.7228},{"c":21.65,"h":21.65,"l":21.65,"n":1,"o":21.65,"t":"2026-10-22T15:55:00Z","v":164,"vw":21.65},{"c":21.68,"h":21.68,"l":21.68,"n":2,"o":21.68,"t":"2026-10-22T16:00:00Z","v":153,"vw":21.68},{"c":21.79,"h":21.79,"l":21.79,"n":3,"o":21.79,"t":"2026-10-22T16:05:00Z","v":250,"vw":21.79},{"c":21.8626,"h":21.8626,"l":21.83,"n":7,"o":21.83,"t":"2026-10-22T16:15:00Z","v":1244,"vw":21.857189},{"c":21.78,"h":21.92,"l":21.78,"n":2,"o":21.92,"t":"2026-10-22T16:20:00Z","v":268,"vw":21.832239},{"c":21.82,"h":21.82,"l":21.82,"n":1,"o":21.82,"t":"2026-10-22T16:30:00Z","v":155,"vw":21.82},{"c":21.77,"h":21.77,"l":21.77,"n":8,"o":21.77,"t":"2026-10-22T16:35:00Z","v":208,"vw":21.77},{"c":21.65,"h":21.65,"l":21.65,"n":3,"o":21.65,"t":"2026-10-22T16:40:00Z","v":2394,"vw":21.65},{"c":21.3472,"h":21.55,"l":21.33,"n":16,"o":21.55,"t":"2026-10-22T16:45:00Z","v":2747,"vw":21.430793},{"c":21.215,"h":21.215,"l":21.215,"n":1,"o":21.215,"t":"2026-10-22T16:50:00Z","v":936,"vw":21.215},{"c":21.525,"h":21.525,"l":21.3,"n":2,"o":21.3,"t":"2026-10-22T16:55:00Z","v":633,"vw":21.470616},{"c":21.55,"h":21.55,"l":21.55,"n":7,"o":21.55,"t":"2026-10-22T17:00:00Z","v":388,"vw":21.55},{"c":21.42,"h":21.42,"l":21.42,"n":1,"o":21.42,"t":"2026-10-22T17:05:00Z","v":124,"vw":21.42},{"c":21.47,"h":21.47,"l":21.37,"n":2,"o":21.37,"t":"2026-10-22T17:10:00Z","v":264,"vw":21.416591},{"c":21.44,"h":21.44,"l":21.44,"n":1,"o":21.44,"t":"2026-10-22T17:15:00Z","v":167,"vw":21.44},{"c":21.53,"h":21.5782,"l":21.53,"n":4,"o":21.5782,"t":"2026-10-22T17:20:00Z","v":373,"vw":21.551422},{"c":21.52,"h":21.52,"l":21.52,"n":1,"o":21.52,"t":"2026-10-22T17:25:00Z","v":109,"vw":21.52},{"c":21.52,"h":21.52,"l":21.52,"n":1,"o":21.52,"t":"2026-10-22T17:30:00Z","v":142,"vw":21.52},{"c":21.59,"h":21.59,"l":21.59,"n":1,"o":21.59,"t":"2026-10-22T17:35:00Z","v":142,"vw":21.59},{"c":21.74,"h":21.74,"l":21.58,"n":2,"o":21.58,"t":"2026-10-22T17:40:00Z","v":250,"vw":21.676},{"c":21.52,"h":21.67,"l":21.52,"n":4,"o":21.67,"t":"2026-10-22T17:45:00Z","v":594,"vw":21.572727},{"c":21.48,"h":21.52,"l":21.48,"n":3,"o":21.52,"t":"2026-10-22T17:50:00Z","v":203,"vw":21.499802},{"c":21.42,"h":21.46,"l":21.42,"n":4,"o":21.46,"t":"2026-10-22T17:55:00Z","v":460,"vw":21.44715},{"c":21.215,"h":21.215,"l":21.19,"n":11,"o":21.2,"t":"2026-10-22T18:05:00Z","v":2649,"vw":21.196476},{"c":21.33,"h":21.33,"l":21.33,"n":1,"o":21.33,"t":"2026-10-22T18:10:00Z","v":137,"vw":21.33},{"c":21.42,"h":21.42,"l":21.42,"n":5,"o":21.42,"t":"2026-10-22T18:15:00Z","v":138,"vw":21.42},{"c":21.42,"h":21.49,"l":21.38,"n":165,"o":21.48,"t":"2026-10-22T18:20:00Z","v":28007,"vw":21.438528},{"c":21.37,"h":21.52,"l":21.36,"n":116,"o":21.43,"t":"2026-10-22T18:25:00Z","v":59400,"vw":21.443326},{"c":21.17,"h":21.36,"l":21.17,"n":10,"o":21.36,"t":"2026-10-22T18:30:00Z","v":1662,"vw":21.291206},{"c":21.22,"h":21.22,"l":21.21,"n":5,"o":21.21,"t":"2026-10-22T18:35:00Z","v":468,"vw":21.213333},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-10-22T18:40:00Z","v":400,"vw":21.35},{"c":21.21,"h":21.27,"l":21.21,"n":2,"o":21.27,"t":"2026-10-22T18:45:00Z","v":248,"vw":21.245806},{"c":21.17,"h":21.17,"l":21.17,"n":2,"o":21.17,"t":"2026-10-22T18:50:00Z","v":131,"vw":21.17},{"c":21.21,"h":21.221,"l":21.21,"n":5,"o":21.22,"t":"2026-10-22T18:55:00Z","v":1616,"vw":21.219412},{"c":21.11,"h":21.11,"l":21.11,"n":1,"o":21.11,"t":"2026-10-22T19:00:00Z","v":127,"vw":21.11},{"c":21.05,"h":21.05,"l":21.05,"n":6,"o":21.05,"t":"2026-10-22T19:05:00Z","v":315,"vw":21.05},{"c":21.15,"h":21.15,"l":21.15,"n":4,"o":21.15,"t":"2026-10-22T19:20:00Z","v":214,"vw":21.15},{"c":21.08,"h":21.08,"l":21.08,"n":2,"o":21.08,"t":"2026-10-22T19:30:00Z","v":315,"vw":21.08},{"c":21.04,"h":21.04,"l":21.04,"n":15,"o":21.04,"t":"2026-10-22T19:35:00Z","v":313,"vw":21.04},{"c":21.04,"h":21.04,"l":21.04,"n":11,"o":21.04,"t":"2026-10-22T19:40:00Z","v":614,"vw":21.04},{"c":21.07,"h":21.07,"l":21.07,"n":2,"o":21.07,"t":"2026-10-22T19:45:00Z","v":190,"vw":21.07},{"c":21.1693,"h":21.19,"l":21.07,"n":7,"o":21.09,"t":"2026-10-22T19:55:00Z","v":1219,"vw":21.124583},{"c":21.27,"h":21.27,"l":21.27,"n":2,"o":21.27,"t":"2026-10-22T20:00:00Z","v":103,"vw":21.27}],"history":[{"c":16.3764,"h":16.3764,"l":15.14,"n":46,"o":15.22,"t":"2025-04-25T04:00:00Z","v":2416,"vw":15.570772},{"c":16.9027,"h":16.959,"l":15.36,"n":303,"o":16.68,"t":"2025-04-28T04:00:00Z","v":41333,"vw":16.028819},{"c":17.3344,"h":17.4,"l":16.57,"n":136,"o":16.82,"t":"2025-04-29T04:00:00Z","v":17087,"vw":17.027423},{"c":18,"h":18.01,"l":15.82,"n":291,"o":16.22,"t":"2025-04-30T04:00:00Z","v":28591,"vw":17.02212},{"c":17.3428,"h":18.5,"l":17.33,"n":409,"o":18.5,"t":"2025-05-01T04:00:00Z","v":69742,"vw":17.825284},{"c":19.6892,"h":19.77,"l":18.355,"n":469,"o":18.4994,"t":"2025-05-02T04:00:00Z","v":48189,"vw":19.236575},{"c":19.6003,"h":19.99,"l":18.8435,"n":1159,"o":19.59,"t":"2025-05-05T04:00:00Z","v":133594,"vw":19.523792},{"c":14.8438,"h":16.111,"l":13.78,"n":1922,"o":15.83,"t":"2025-05-06T04:00:00Z","v":242349,"vw":14.521945},{"c":15.2477,"h":15.64,"l":14.47,"n":595,"o":14.62,"t":"2025-05-07T04:00:00Z","v":72764,"vw":15.103411},{"c":17.64,"h":17.99,"l":15.84,"n":711,"o":15.84,"t":"2025-05-08T04:00:00Z","v":102875,"vw":17.182213},{"c":17.09,"h":17.68,"l":16.39,"n":549,"o":17.68,"t":"2025-05-09T04:00:00Z","v":63811,"vw":17.035897},{"c":17.45,"h":18.01,"l":16.4215,"n":494,"o":18.01,"t":"2025-05-12T04:00:00Z","v":57682,"vw":17.098907},{"c":20.3,"h":20.895,"l":17.88,"n":751,"o":17.88,"t":"2025-05-13T04:00:00Z","v":75632,"vw":19.481442},{"c":21,"h":21.8252,"l":20.1112,"n":785,"o":20.55,"t":"2025-05-14T04:00:00Z","v":179948,"vw":20.766305},{"c":20.16,"h":20.74,"l":19.63,"n":339,"o":20.659,"t":"2025-05-15T04:00:00Z","v":31116,"vw":20.347254},{"c":20.73,"h":20.77,"l":19.83,"n":312,"o":20.77,"t":"2025-05-16T04:00:00Z","v":31728,"vw":20.360368},{"c":19.59,"h":20.06,"l":19.035,"n":502,"o":19.17,"t":"2025-05-19T04:00:00Z","v":59836,"vw":19.491293},{"c":19.43,"h":19.9,"l":19.19,"n":313,"o":19.9,"t":"2025-05-20T04:00:00Z","v":46709,"vw":19.593093},{"c":17.83,"h":19.73,"l":17.5504,"n":638,"o":19.46,"t":"2025-05-21T04:00:00Z","v":143434,"vw":18.475367},{"c":18.44,"h":19.495,"l":18.15,"n":365,"o":18.2694,"t":"2025-05-22T04:00:00Z","v":57315,"vw":18.899115},{"c":18.65,"h":19.224,"l":17.82,"n":344,"o":17.82,"t":"2025-05-23T04:00:00Z","v":29391,"vw":18.44878},{"c":18.64,"h":19.7,"l":17.889,"n":477,"o":19.61,"t":"2025-05-27T04:00:00Z","v":66301,"vw":18.953129},{"c":18.82,"h":19.17,"l":18.58,"n":313,"o":18.82,"t":"2025-05-28T04:00:00Z","v":38444,"vw":18.993344},{"c":18.31,"h":19.34,"l":18.17,"n":317,"o":19.34,"t":"2025-05-29T04:00:00Z","v":43941,"vw":18.527248},{"c":21.12,"h":21.12,"l":18.41,"n":960,"o":18.68,"t":"2025-05-30T04:00:00Z","v":104557,"vw":20.063205},{"c":21.07,"h":21.8499,"l":20.17,"n":653,"o":21.59,"t":"2025-06-02T04:00:00Z","v":79475,"vw":20.863045},{"c":21.4,"h":22.14,"l":20.66,"n":509,"o":21.54,"t":"2025-06-03T04:00:00Z","v":88762,"vw":21.392203},{"c":20.55,"h":21.1601,"l":19.1496,"n":744,"o":21.1601,"t":"2025-06-04T04:00:00Z","v":96763,"vw":19.979547},{"c":17.37,"h":21.3198,"l":17.11,"n":1517,"o":20.59,"t":"2025-06-05T04:00:00Z","v":155447,"vw":19.13018},{"c":19.5,"h":19.64,"l":17.975,"n":692,"o":18.41,"t":"2025-06-06T04:00:00Z","v":85698,"vw":19.001501},{"c":20.79,"h":20.85,"l":18.705,"n":558,"o":19.34,"t":"2025-06-09T04:00:00Z","v":61639,"vw":19.904873},{"c":20.99,"h":21.34,"l":20.01,"n":395,"o":20.55,"t":"2025-06-10T04:00:00Z","v":51866,"vw":20.723712},{"c":22.14,"h":23,"l":21.24,"n":806,"o":21.4,"t":"2025-06-11T04:00:00Z","v":161672,"vw":22.20487},{"c":21.89,"h":22.27,"l":21.71,"n":347,"o":22.16,"t":"2025-06-12T04:00:00Z","v":40084,"vw":21.948835},{"c":22.48,"h":23.3084,"l":21.2,"n":593,"o":21.2,"t":"2025-06-13T04:00:00Z","v":61071,"vw":22.535876},{"c":23.88,"h":24.875,"l":23.31,"n":719,"o":23.31,"t":"2025-06-16T04:00:00Z","v":63034,"vw":24.164824},{"c":22.8,"h":23.79,"l":22,"n":675,"o":23.74,"t":"2025-06-17T04:00:00Z","v":84484,"vw":23.08761},{"c":23.31,"h":23.3174,"l":22.59,"n":380,"o":23.31,"t":"2025-06-18T04:00:00Z","v":46587,"vw":23.040417},{"c":22.55,"h":23.315,"l":22.245,"n":388,"o":23.315,"t":"2025-06-20T04:00:00Z","v":41155,"vw":22.744134},{"c":23.27,"h":23.9399,"l":21.9756,"n":703,"o":22.76,"t":"2025-06-23T04:00:00Z","v":57385,"vw":23.036022},{"c":24.14,"h":24.3099,"l":22.57,"n":464,"o":23.58,"t":"2025-06-24T04:00:00Z","v":45564,"vw":23.594878},{"c":24.25,"h":25.75,"l":23.81,"n":614,"o":24.74,"t":"2025-06-25T04:00:00Z","v":57816,"vw":24.92148},{"c":24.68,"h":25.93,"l":24.3299,"n":815,"o":24.86,"t":"2025-06-26T04:00:00Z","v":57229,"vw":24.962433},{"c":20.11,"h":24.83,"l":19.97,"n":2770,"o":24.83,"t":"2025-06-27T04:00:00Z","v":272139,"vw":22.213375},{"c":21.74,"h":22.45,"l":21.28,"n":1629,"o":22.21,"t":"2025-06-30T04:00:00Z","v":191499,"vw":22.026878},{"c":19.98,"h":21.48,"l":19.3,"n":2156,"o":21.26,"t":"2025-07-01T04:00:00Z","v":191374,"vw":19.960374},{"c":20.35,"h":20.71,"l":19.75,"n":992,"o":20.07,"t":"2025-07-02T04:00:00Z","v":98731,"vw":20.335809},{"c":20.98,"h":21.3,"l":20.43,"n":800,"o":21.03,"t":"2025-07-03T04:00:00Z","v":86829,"vw":20.92026},{"c":22.47,"h":22.47,"l":20.35,"n":1650,"o":20.99,"t":"2025-07-07T04:00:00Z","v":181115,"vw":21.649457},{"c":22.69,"h":22.69,"l":21.4,"n":1342,"o":22.36,"t":"2025-07-08T04:00:00Z","v":166250,"vw":22.080797},{"c":23.72,"h":23.72,"l":21.97,"n":1375,"o":22.58,"t":"2025-07-09T04:00:00Z","v":131824,"vw":22.889586},{"c":23.52,"h":24.35,"l":22.56,"n":1602,"o":23.86,"t":"2025-07-10T04:00:00Z","v":221914,"vw":23.268101},{"c":23.37,"h":24.07,"l":23.28,"n":1598,"o":23.39,"t":"2025-07-11T04:00:00Z","v":72596,"vw":23.757235},{"c":25.68,"h":25.78,"l":23.53,"n":1781,"o":23.64,"t":"2025-07-14T04:00:00Z","v":162726,"vw":24.674127},{"c":25.45,"h":26.1205,"l":25.05,"n":1652,"o":25.55,"t":"2025-07-15T04:00:00Z","v":149736,"vw":25.5747},{"c":26.26,"h":26.4,"l":25.2,"n":845,"o":25.66,"t":"2025-07-16T04:00:00Z","v":72675,"vw":25.801487},{"c":27.36,"h":27.79,"l":26.26,"n":1177,"o":26.54,"t":"2025-07-17T04:00:00Z","v":78899,"vw":26.948866},{"c":27.14,"h":27.55,"l":26.56,"n":1009,"o":27.42,"t":"2025-07-18T04:00:00Z","v":67808,"vw":26.991733},{"c":26.52,"h":27.77,"l":26.3701,"n":2095,"o":27.23,"t":"2025-07-21T04:00:00Z","v":116628,"vw":27.00562},{"c":25.56,"h":26.446,"l":24.26,"n":1688,"o":26.15,"t":"2025-07-22T04:00:00Z","v":114126,"vw":25.241135},{"c":27.46,"h":27.46,"l":25.47,"n":1651,"o":25.76,"t":"2025-07-23T04:00:00Z","v":114351,"vw":26.374294},{"c":27.69,"h":27.74,"l":26.74,"n":1052,"o":27.18,"t":"2025-07-24T04:00:00Z","v":74946,"vw":27.405277},{"c":28.91,"h":29.33,"l":27.81,"n":1943,"o":27.82,"t":"2025-07-25T04:00:00Z","v":119755,"vw":28.930282},{"c":28.55,"h":29.32,"l":26.82,"n":3467,"o":29.22,"t":"2025-07-28T04:00:00Z","v":200204,"vw":28.167335},{"c":28.01,"h":29.25,"l":27.47,"n":764,"o":28.92,"t":"2025-07-29T04:00:00Z","v":49900,"vw":28.313168},{"c":28.79,"h":29.02,"l":28.1,"n":948,"o":28.29,"t":"2025-07-30T04:00:00Z","v":102448,"vw":28.684618},{"c":28.689,"h":29.55,"l":28.2958,"n":1110,"o":29.29,"t":"2025-07-31T04:00:00Z","v":84185,"vw":28.82338},{"c":27.2126,"h":28.47,"l":26.07,"n":1301,"o":27.43,"t":"2025-08-01T04:00:00Z","v":96030,"vw":27.069598},{"c":29.33,"h":29.61,"l":28.47,"n":1902,"o":28.75,"t":"2025-08-04T04:00:00Z","v":200146,"vw":29.083211},{"c":34.11,"h":35.04,"l":32.55,"n":3038,"o":33.47,"t":"2025-08-05T04:00:00Z","v":297419,"vw":33.830728},{"c":36.3995,"h":36.76,"l":33.22,"n":1733,"o":33.22,"t":"2025-08-06T04:00:00Z","v":225793,"vw":35.549161},{"c":37.473,"h":38.4,"l":36.02,"n":1325,"o":37.03,"t":"2025-08-07T04:00:00Z","v":134297,"vw":37.19797},{"c":39.43,"h":39.82,"l":38.39,"n":1239,"o":38.39,"t":"2025-08-08T04:00:00Z","v":111921,"vw":39.404585},{"c":37.5847,"h":39.469,"l":37.22,"n":1820,"o":39.3,"t":"2025-08-11T04:00:00Z","v":234584,"vw":38.456275},{"c":39.33,"h":39.7866,"l":37.46,"n":1225,"o":38.6,"t":"2025-08-12T04:00:00Z","v":109165,"vw":38.693705},{"c":38.38,"h":40.33,"l":38,"n":1698,"o":40.29,"t":"2025-08-13T04:00:00Z","v":149927,"vw":38.94698},{"c":36.99,"h":38.55,"l":36.375,"n":1449,"o":37.48,"t":"2025-08-14T04:00:00Z","v":142145,"vw":37.14116},{"c":35.2077,"h":36.29,"l":33.74,"n":2294,"o":36.2,"t":"2025-08-15T04:00:00Z","v":286577,"vw":34.863497},{"c":34,"h":35.47,"l":32.96,"n":2358,"o":34.43,"t":"2025-08-18T04:00:00Z","v":205912,"vw":33.873427},{"c":27.64,"h":33.2,"l":27.37,"n":6599,"o":32.87,"t":"2025-08-19T04:00:00Z","v":728604,"vw":29.112365},{"c":27.02,"h":27.15,"l":22.24,"n":7757,"o":25.72,"t":"2025-08-20T04:00:00Z","v":676073,"vw":24.830602},{"c":27.03,"h":27.64,"l":26.26,"n":3417,"o":27.41,"t":"2025-08-21T04:00:00Z","v":263210,"vw":26.990126},{"c":27.91,"h":29.4,"l":26.18,"n":4157,"o":26.76,"t":"2025-08-22T04:00:00Z","v":505247,"vw":27.987723},{"c":27.33,"h":27.75,"l":24.61,"n":3967,"o":26.98,"t":"2025-08-25T04:00:00Z","v":412436,"vw":26.0175},{"c":28.58,"h":29.0364,"l":26.55,"n":1997,"o":26.62,"t":"2025-08-26T04:00:00Z","v":161394,"vw":28.313036},{"c":27.14,"h":29.13,"l":26.86,"n":2336,"o":29.13,"t":"2025-08-27T04:00:00Z","v":148083,"vw":27.71706},{"c":27.5816,"h":27.61,"l":25.98,"n":1770,"o":27.46,"t":"2025-08-28T04:00:00Z","v":160781,"vw":27.006022},{"c":27.08,"h":27.47,"l":26.22,"n":1106,"o":27.11,"t":"2025-08-29T04:00:00Z","v":79791,"vw":26.917417},{"c":27.17,"h":27.55,"l":25.09,"n":1590,"o":25.15,"t":"2025-09-02T04:00:00Z","v":113350,"vw":26.676273},{"c":26.5,"h":28.5706,"l":25.98,"n":1525,"o":27.58,"t":"2025-09-03T04:00:00Z","v":146206,"vw":27.380121},{"c":26.8,"h":27.104,"l":25.813,"n":1066,"o":26.35,"t":"2025-09-04T04:00:00Z","v":103207,"vw":26.484878},{"c":25.75,"h":27.73,"l":24.045,"n":2635,"o":27.48,"t":"2025-09-05T04:00:00Z","v":239141,"vw":25.307081},{"c":26.75,"h":27.46,"l":26.55,"n":1156,"o":26.73,"t":"2025-09-08T04:00:00Z","v":138485,"vw":27.091512},{"c":28.78,"h":28.99,"l":27.09,"n":1479,"o":27.12,"t":"2025-09-09T04:00:00Z","v":133487,"vw":28.202371},{"c":30.4,"h":31.02,"l":29.32,"n":2606,"o":30.07,"t":"2025-09-10T04:00:00Z","v":217465,"vw":30.332965},{"c":29.65,"h":30.58,"l":29.16,"n":1366,"o":30.57,"t":"2025-09-11T04:00:00Z","v":94393,"vw":29.874089},{"c":32.02,"h":32.06,"l":29.39,"n":1382,"o":29.95,"t":"2025-09-12T04:00:00Z","v":144766,"vw":30.91733},{"c":31.93,"h":31.95,"l":30.58,"n":1549,"o":31.25,"t":"2025-09-15T04:00:00Z","v":127261,"vw":31.387977},{"c":31.54,"h":31.95,"l":31.11,"n":862,"o":31.95,"t":"2025-09-16T04:00:00Z","v":60732,"vw":31.473992},{"c":30.87,"h":31.28,"l":28.255,"n":2194,"o":31.19,"t":"2025-09-17T04:00:00Z","v":182531,"vw":29.817512},{"c":33.96,"h":34.47,"l":31.7,"n":2218,"o":31.7,"t":"2025-09-18T04:00:00Z","v":164801,"vw":33.301418},{"c":36.01,"h":36.79,"l":33.99,"n":1702,"o":33.99,"t":"2025-09-19T04:00:00Z","v":123441,"vw":35.820349},{"c":34.84,"h":35.7,"l":34.411,"n":2138,"o":35.36,"t":"2025-09-22T04:00:00Z","v":117275,"vw":35.039769},{"c":36.04,"h":37.2299,"l":33.94,"n":2306,"o":36.1,"t":"2025-09-23T04:00:00Z","v":182415,"vw":35.856584},{"c":34.8993,"h":36.75,"l":33.9249,"n":1834,"o":36.7,"t":"2025-09-24T04:00:00Z","v":114934,"vw":35.125846},{"c":34.68,"h":36.65,"l":32.85,"n":2871,"o":33.38,"t":"2025-09-25T04:00:00Z","v":179440,"vw":34.956974},{"c":34.0794,"h":34.72,"l":33.05,"n":1811,"o":34.67,"t":"2025-09-26T04:00:00Z","v":169310,"vw":33.741085},{"c":34.55,"h":35.45,"l":33.92,"n":1401,"o":34.91,"t":"2025-09-29T04:00:00Z","v":100451,"vw":34.700244},{"c":35.75,"h":36.025,"l":34.36,"n":1468,"o":34.7,"t":"2025-09-30T04:00:00Z","v":79320,"vw":35.181592},{"c":36.892,"h":37.355,"l":34.88,"n":2022,"o":35.6,"t":"2025-10-01T04:00:00Z","v":122408,"vw":36.531008},{"c":37.6626,"h":38.02,"l":36.19,"n":1715,"o":37.61,"t":"2025-10-02T04:00:00Z","v":98320,"vw":37.215},{"c":32.05,"h":37.27,"l":31.1001,"n":7999,"o":37.27,"t":"2025-10-03T04:00:00Z","v":575867,"vw":33.528222},{"c":34.3798,"h":35.64,"l":33.79,"n":3922,"o":34.3,"t":"2025-10-06T04:00:00Z","v":310124,"vw":34.816245},{"c":35.38,"h":36.85,"l":34.3798,"n":3218,"o":34.65,"t":"2025-10-07T04:00:00Z","v":288836,"vw":35.640557},{"c":35.9416,"h":36.162,"l":35.0688,"n":1841,"o":35.63,"t":"2025-10-08T04:00:00Z","v":126675,"vw":35.507859},{"c":36.6263,"h":37.4555,"l":34.51,"n":2198,"o":35.96,"t":"2025-10-09T04:00:00Z","v":158562,"vw":35.518906},{"c":32.68,"h":37.165,"l":32.6,"n":3560,"o":36.55,"t":"2025-10-10T04:00:00Z","v":189995,"vw":35.03131},{"c":33.33,"h":33.97,"l":31.95,"n":2342,"o":33.97,"t":"2025-10-13T04:00:00Z","v":127337,"vw":32.943729},{"c":34.2856,"h":35.08,"l":30.97,"n":2277,"o":32.86,"t":"2025-10-14T04:00:00Z","v":145398,"vw":33.785305},{"c":34.1267,"h":35.88,"l":32.86,"n":1954,"o":35,"t":"2025-10-15T04:00:00Z","v":136801,"vw":34.940813},{"c":33.64,"h":36.08,"l":32.99,"n":2096,"o":35.09,"t":"2025-10-16T04:00:00Z","v":144458,"vw":34.603782},{"c":33.5959,"h":34.865,"l":32.06,"n":1924,"o":33.26,"t":"2025-10-17T04:00:00Z","v":114824,"vw":33.405969},{"c":34.8581,"h":35.3718,"l":33.315,"n":1581,"o":34.01,"t":"2025-10-20T04:00:00Z","v":142018,"vw":34.875357},{"c":34.8463,"h":35.13,"l":33.78,"n":953,"o":35.02,"t":"2025-10-21T04:00:00Z","v":90100,"vw":34.633396},{"c":32.55,"h":35,"l":30.29,"n":3293,"o":34.9,"t":"2025-10-22T04:00:00Z","v":252381,"vw":31.851974},{"c":34.31,"h":34.64,"l":32.45,"n":1532,"o":32.715,"t":"2025-10-23T04:00:00Z","v":88881,"vw":33.808142},{"c":35.83,"h":36.4,"l":35.19,"n":1749,"o":35.19,"t":"2025-10-24T04:00:00Z","v":98464,"vw":36.022374},{"c":37.69,"h":39,"l":37,"n":4967,"o":37.47,"t":"2025-10-27T04:00:00Z","v":264651,"vw":38.189882},{"c":37.811,"h":38.6,"l":36.69,"n":3720,"o":37.56,"t":"2025-10-28T04:00:00Z","v":196448,"vw":37.688618},{"c":41.29,"h":41.83,"l":38.14,"n":5641,"o":38.28,"t":"2025-10-29T04:00:00Z","v":305892,"vw":40.204923},{"c":39.66,"h":41.75,"l":39.51,"n":2332,"o":41.32,"t":"2025-10-30T04:00:00Z","v":117719,"vw":40.826917},{"c":42.06,"h":43.53,"l":41.1,"n":3796,"o":41.49,"t":"2025-10-31T04:00:00Z","v":270878,"vw":42.361018},{"c":44.95,"h":44.95,"l":42.6185,"n":6381,"o":43.84,"t":"2025-11-03T05:00:00Z","v":592084,"vw":44.074226},{"c":37.63,"h":39.8025,"l":35.7392,"n":12822,"o":38.14,"t":"2025-11-04T05:00:00Z","v":800956,"vw":37.675685},{"c":36.53,"h":37.3425,"l":34.06,"n":7295,"o":36.96,"t":"2025-11-05T05:00:00Z","v":515508,"vw":35.712676},{"c":31.58,"h":37.72,"l":31.38,"n":7518,"o":36.63,"t":"2025-11-06T05:00:00Z","v":625400,"vw":33.986006},{"c":32.54,"h":32.7299,"l":29.37,"n":6635,"o":31,"t":"2025-11-07T05:00:00Z","v":539211,"vw":30.696218},{"c":38.28,"h":38.57,"l":34.63,"n":7299,"o":34.79,"t":"2025-11-10T05:00:00Z","v":642093,"vw":37.44148},{"c":37.13,"h":37.88,"l":35.721,"n":4221,"o":36.97,"t":"2025-11-11T05:00:00Z","v":363628,"vw":36.908861},{"c":34.59,"h":36.79,"l":33.3,"n":3699,"o":36.79,"t":"2025-11-12T05:00:00Z","v":190130,"vw":34.476984},{"c":30.05,"h":33.96,"l":29.63,"n":4120,"o":33.62,"t":"2025-11-13T05:00:00Z","v":281430,"vw":31.420761},{"c":30.585,"h":31.66,"l":27.39,"n":4993,"o":28.09,"t":"2025-11-14T05:00:00Z","v":558649,"vw":30.452699},{"c":29.67,"h":30.59,"l":28.45,"n":2417,"o":29.565,"t":"2025-11-17T05:00:00Z","v":203857,"vw":29.64763},{"c":28.22,"h":30.16,"l":27.76,"n":2505,"o":28.6,"t":"2025-11-18T05:00:00Z","v":222076,"vw":28.759558},{"c":27.63,"h":28.88,"l":26.685,"n":2402,"o":28.43,"t":"2025-11-19T05:00:00Z","v":245281,"vw":27.675199},{"c":24.41,"h":30.54,"l":23.95,"n":4038,"o":29.795,"t":"2025-11-20T05:00:00Z","v":470776,"vw":26.714567},{"c":24.1,"h":24.99,"l":21.8,"n":2472,"o":24.5,"t":"2025-11-21T05:00:00Z","v":230514,"vw":23.699446},{"c":26.39,"h":27.24,"l":24.74,"n":2051,"o":24.93,"t":"2025-11-24T05:00:00Z","v":248997,"vw":26.338711},{"c":26.79,"h":27.0752,"l":24.5,"n":1645,"o":25.72,"t":"2025-11-25T05:00:00Z","v":196236,"vw":25.779596},{"c":27.47,"h":28.2,"l":26.96,"n":1453,"o":27.92,"t":"2025-11-26T05:00:00Z","v":136067,"vw":27.594281},{"c":28.36,"h":28.37,"l":27.5,"n":891,"o":28.14,"t":"2025-11-28T05:00:00Z","v":59141,"vw":28.028909},{"c":28,"h":28.4,"l":26.5,"n":1114,"o":27.135,"t":"2025-12-01T05:00:00Z","v":68687,"vw":27.898498},{"c":29.04,"h":30.6932,"l":28.68,"n":1654,"o":28.68,"t":"2025-12-02T05:00:00Z","v":157242,"vw":29.731844},{"c":30.81,"h":30.895,"l":28.44,"n":1110,"o":28.78,"t":"2025-12-03T05:00:00Z","v":85106,"vw":30.008532},{"c":31.53,"h":31.65,"l":30.4,"n":1376,"o":31,"t":"2025-12-04T05:00:00Z","v":119666,"vw":31.188177},{"c":32.84,"h":32.953,"l":31.45,"n":1311,"o":31.6,"t":"2025-12-05T05:00:00Z","v":116320,"vw":32.345138},{"c":32.73,"h":33.38,"l":32.08,"n":1166,"o":33.05,"t":"2025-12-08T05:00:00Z","v":69554,"vw":32.892454},{"c":32.8258,"h":33.06,"l":32.42,"n":723,"o":32.73,"t":"2025-12-09T05:00:00Z","v":43860,"vw":32.807871},{"c":34.98,"h":35.85,"l":33.23,"n":1940,"o":33.84,"t":"2025-12-10T05:00:00Z","v":127531,"vw":34.743667},{"c":34.86,"h":35.01,"l":32.16,"n":1436,"o":33.81,"t":"2025-12-11T05:00:00Z","v":132948,"vw":33.843039},{"c":33.3313,"h":34.09,"l":31.3,"n":1378,"o":34.09,"t":"2025-12-12T05:00:00Z","v":127035,"vw":32.875139},{"c":33.2,"h":34.77,"l":33.2,"n":998,"o":34.16,"t":"2025-12-15T05:00:00Z","v":54390,"vw":34.222874},{"c":34.81,"h":35.09,"l":32.58,"n":1008,"o":32.71,"t":"2025-12-16T05:00:00Z","v":90207,"vw":33.983265},{"c":30.974,"h":34.83,"l":30.96,"n":2169,"o":34.83,"t":"2025-12-17T05:00:00Z","v":207222,"vw":32.211627},{"c":33.8755,"h":34.42,"l":32.5,"n":1341,"o":32.53,"t":"2025-12-18T05:00:00Z","v":99738,"vw":33.553488},{"c":36.63,"h":37.21,"l":34.3,"n":2103,"o":34.33,"t":"2025-12-19T05:00:00Z","v":150705,"vw":35.72714},{"c":36.8585,"h":38.69,"l":36.37,"n":1681,"o":37.21,"t":"2025-12-22T05:00:00Z","v":142219,"vw":37.605934},{"c":36.8797,"h":37.1,"l":36.02,"n":988,"o":36.49,"t":"2025-12-23T05:00:00Z","v":53752,"vw":36.597314},{"c":36.9041,"h":36.94,"l":36.545,"n":392,"o":36.59,"t":"2025-12-24T05:00:00Z","v":14823,"vw":36.811849},{"c":34.7699,"h":37.55,"l":34.75,"n":941,"o":37.18,"t":"2025-12-26T05:00:00Z","v":61476,"vw":35.775472},{"c":33.13,"h":34.19,"l":32.95,"n":974,"o":34.115,"t":"2025-12-29T05:00:00Z","v":75017,"vw":33.609836},{"c":27.17,"h":28.445,"l":27.13,"n":2023,"o":28.3,"t":"2025-12-30T05:00:00Z","v":100392,"vw":27.841862},{"c":26.17,"h":27.28,"l":26.085,"n":1011,"o":27.19,"t":"2025-12-31T05:00:00Z","v":73886,"vw":26.748628},{"c":23.28,"h":27.185,"l":22.82,"n":4670,"o":27.17,"t":"2026-01-02T05:00:00Z","v":705319,"vw":23.841414},{"c":25.06,"h":25.4,"l":24.35,"n":2490,"o":25.22,"t":"2026-01-05T05:00:00Z","v":368404,"vw":24.884257},{"c":26.6,"h":26.7,"l":25.22,"n":2220,"o":25.53,"t":"2026-01-06T05:00:00Z","v":297969,"vw":26.056555},{"c":27.18,"h":28.78,"l":26.01,"n":1995,"o":26.13,"t":"2026-01-07T05:00:00Z","v":173806,"vw":27.644333},{"c":25.71,"h":28.274,"l":24.9616,"n":2486,"o":28.17,"t":"2026-01-08T05:00:00Z","v":209770,"vw":25.918056},{"c":25.83,"h":26.15,"l":25.09,"n":1465,"o":25.7,"t":"2026-01-09T05:00:00Z","v":135768,"vw":25.643086},{"c":26.41,"h":27.1,"l":25.82,"n":1447,"o":25.95,"t":"2026-01-12T05:00:00Z","v":96213,"vw":26.410001},{"c":26.26,"h":26.8506,"l":25.5,"n":1690,"o":26.175,"t":"2026-01-13T05:00:00Z","v":168391,"vw":26.094154},{"c":26.1,"h":26.95,"l":24.795,"n":1953,"o":25.9,"t":"2026-01-14T05:00:00Z","v":129603,"vw":25.64068},{"c":25.68,"h":26.7,"l":25.58,"n":1709,"o":26.285,"t":"2026-01-15T05:00:00Z","v":292591,"vw":26.146256},{"c":23.91,"h":27.1,"l":23.64,"n":4872,"o":26.25,"t":"2026-01-16T05:00:00Z","v":969869,"vw":24.467982},{"c":23.22,"h":24.115,"l":22.57,"n":2755,"o":22.87,"t":"2026-01-20T05:00:00Z","v":162337,"vw":23.227248},{"c":22.34,"h":23.44,"l":21.17,"n":2846,"o":23.22,"t":"2026-01-21T05:00:00Z","v":245349,"vw":22.11354},{"c":22.4292,"h":23.16,"l":22.23,"n":1977,"o":23.16,"t":"2026-01-22T05:00:00Z","v":139003,"vw":22.498733},{"c":23.44,"h":24.05,"l":22.645,"n":1472,"o":22.73,"t":"2026-01-23T05:00:00Z","v":112591,"vw":23.450793},{"c":22.8356,"h":23.6596,"l":22.8,"n":1511,"o":23.2508,"t":"2026-01-26T05:00:00Z","v":121996,"vw":23.324594},{"c":22.26,"h":23.32,"l":22.095,"n":1765,"o":22.88,"t":"2026-01-27T05:00:00Z","v":295163,"vw":22.248877},{"c":20.17,"h":22.13,"l":20.03,"n":3854,"o":22,"t":"2026-01-28T05:00:00Z","v":314267,"vw":20.75619},{"c":18.71,"h":20.12,"l":17.4798,"n":4474,"o":20.12,"t":"2026-01-29T05:00:00Z","v":849709,"vw":17.988239},{"c":17.34,"h":18.41,"l":17.05,"n":2369,"o":18.18,"t":"2026-01-30T05:00:00Z","v":212228,"vw":17.687973},{"c":17.78,"h":18.46,"l":17.38,"n":5395,"o":18.39,"t":"2026-02-02T05:00:00Z","v":869623,"vw":17.984347},{"c":20.34,"h":21.73,"l":18.9,"n":7789,"o":21.73,"t":"2026-02-03T05:00:00Z","v":1178355,"vw":19.780789},{"c":15.3,"h":19.44,"l":14.44,"n":6337,"o":19.35,"t":"2026-02-04T05:00:00Z","v":568517,"vw":15.783857},{"c":13.3,"h":14.96,"l":12.88,"n":4819,"o":14.85,"t":"2026-02-05T05:00:00Z","v":485784,"vw":13.754185},{"c":14.46,"h":14.75,"l":13.755,"n":2477,"o":14.51,"t":"2026-02-06T05:00:00Z","v":314868,"vw":14.274292},{"c":15.95,"h":16.5,"l":14.2,"n":2634,"o":14.55,"t":"2026-02-09T05:00:00Z","v":324202,"vw":15.827747},{"c":15.18,"h":16.48,"l":14.8,"n":2223,"o":16.31,"t":"2026-02-10T05:00:00Z","v":313838,"vw":15.633803},{"c":14.35,"h":15.05,"l":13.775,"n":2255,"o":15.05,"t":"2026-02-11T05:00:00Z","v":303235,"vw":14.200248},{"c":12.95,"h":14.3141,"l":12.41,"n":2980,"o":14.24,"t":"2026-02-12T05:00:00Z","v":463851,"vw":13.276397},{"c":13.39,"h":13.77,"l":12.35,"n":1961,"o":12.72,"t":"2026-02-13T05:00:00Z","v":299516,"vw":13.236013},{"c":13.75,"h":13.91,"l":12.55,"n":1776,"o":12.81,"t":"2026-02-17T05:00:00Z","v":330515,"vw":13.337146},{"c":14.19,"h":15.285,"l":14.11,"n":2097,"o":14.23,"t":"2026-02-18T05:00:00Z","v":338809,"vw":14.758209},{"c":14.09,"h":14.32,"l":13.275,"n":1308,"o":13.51,"t":"2026-02-19T05:00:00Z","v":195755,"vw":13.975169},{"c":14.14,"h":14.3,"l":13.3,"n":1768,"o":13.51,"t":"2026-02-20T05:00:00Z","v":270518,"vw":13.865711},{"c":13.17,"h":13.42,"l":12.49,"n":2156,"o":13.42,"t":"2026-02-23T05:00:00Z","v":321861,"vw":12.916134},{"c":12.77,"h":13.01,"l":12.325,"n":1940,"o":12.91,"t":"2026-02-24T05:00:00Z","v":239870,"vw":12.75886},{"c":13.85,"h":14.19,"l":12.89,"n":2133,"o":13.11,"t":"2026-02-25T05:00:00Z","v":244796,"vw":13.780592},{"c":14.23,"h":14.5,"l":13.523,"n":1849,"o":13.74,"t":"2026-02-26T05:00:00Z","v":311670,"vw":14.045652},{"c":14.47,"h":14.64,"l":13.8,"n":1952,"o":13.83,"t":"2026-02-27T05:00:00Z","v":280573,"vw":14.193942},{"c":16.15,"h":16.5,"l":15.18,"n":4899,"o":15.18,"t":"2026-03-02T05:00:00Z","v":643663,"vw":16.053461},{"c":16.59,"h":16.61,"l":14.585,"n":3651,"o":15.39,"t":"2026-03-03T05:00:00Z","v":386795,"vw":15.881681},{"c":17.88,"h":18.2,"l":16.77,"n":2526,"o":16.84,"t":"2026-03-04T05:00:00Z","v":287158,"vw":17.776714},{"c":17.75,"h":18.61,"l":17.07,"n":3007,"o":17.805,"t":"2026-03-05T05:00:00Z","v":294406,"vw":17.866213},{"c":18.83,"h":19.75,"l":17.21,"n":4480,"o":17.21,"t":"2026-03-06T05:00:00Z","v":603628,"vw":18.794028},{"c":18.65,"h":19.02,"l":17.81,"n":2841,"o":18.5,"t":"2026-03-09T04:00:00Z","v":337631,"vw":18.287242},{"c":17.32,"h":18.55,"l":17.15,"n":2968,"o":18.53,"t":"2026-03-10T04:00:00Z","v":375271,"vw":17.502855},{"c":17.49,"h":17.8,"l":16.99,"n":1668,"o":17.38,"t":"2026-03-11T04:00:00Z","v":183712,"vw":17.45777},{"c":17.92,"h":18.41,"l":17.36,"n":1695,"o":17.79,"t":"2026-03-12T04:00:00Z","v":205184,"vw":18.060214},{"c":17.32,"h":18.055,"l":16.77,"n":1625,"o":17.82,"t":"2026-03-13T04:00:00Z","v":199349,"vw":17.28812},{"c":17.65,"h":17.9,"l":17.345,"n":1036,"o":17.58,"t":"2026-03-16T04:00:00Z","v":118713,"vw":17.640613},{"c":18.14,"h":18.58,"l":17.6,"n":1258,"o":17.67,"t":"2026-03-17T04:00:00Z","v":156308,"vw":18.274799},{"c":17.6337,"h":18.55,"l":17.62,"n":1290,"o":18.22,"t":"2026-03-18T04:00:00Z","v":121022,"vw":17.998966},{"c":18.35,"h":18.41,"l":17.14,"n":1362,"o":17.6,"t":"2026-03-19T04:00:00Z","v":126537,"vw":17.888403},{"c":17.07,"h":18.49,"l":16.78,"n":1697,"o":18.15,"t":"2026-03-20T04:00:00Z","v":129815,"vw":17.400558},{"c":19.38,"h":19.47,"l":17.84,"n":2150,"o":17.84,"t":"2026-03-23T04:00:00Z","v":227164,"vw":18.998114},{"c":17.99,"h":19.71,"l":17.18,"n":1995,"o":19.4,"t":"2026-03-24T04:00:00Z","v":232903,"vw":17.870899},{"c":18.12,"h":19.19,"l":17.98,"n":1105,"o":18.7146,"t":"2026-03-25T04:00:00Z","v":143352,"vw":18.484526},{"c":16.25,"h":17.6,"l":16.21,"n":1844,"o":17.6,"t":"2026-03-26T04:00:00Z","v":169863,"vw":16.799329},{"c":15.2625,"h":15.88,"l":15,"n":1295,"o":15.88,"t":"2026-03-27T04:00:00Z","v":175788,"vw":15.321461},{"c":14.07,"h":15.4348,"l":13.8347,"n":1511,"o":15.18,"t":"2026-03-30T04:00:00Z","v":130366,"vw":14.626157},{"c":15.83,"h":16.1775,"l":14.46,"n":1185,"o":14.64,"t":"2026-03-31T04:00:00Z","v":104503,"vw":15.657825},{"c":15.8949,"h":16.28,"l":15.505,"n":973,"o":16,"t":"2026-04-01T04:00:00Z","v":116281,"vw":15.987824},{"c":16.292,"h":16.32,"l":14.59,"n":1232,"o":15.25,"t":"2026-04-02T04:00:00Z","v":324387,"vw":15.927273},{"c":16.1703,"h":16.75,"l":15.94,"n":659,"o":16.36,"t":"2026-04-06T04:00:00Z","v":97343,"vw":16.419918},{"c":16.6188,"h":16.63,"l":15.45,"n":762,"o":16.12,"t":"2026-04-07T04:00:00Z","v":53410,"vw":16.08244},{"c":14.61,"h":18,"l":14.24,"n":3234,"o":17.72,"t":"2026-04-08T04:00:00Z","v":473640,"vw":15.638092},{"c":12.48,"h":14.28,"l":12.05,"n":5046,"o":14.28,"t":"2026-04-09T04:00:00Z","v":659778,"vw":12.561404},{"c":12.03,"h":12.1749,"l":10.96,"n":5806,"o":12.04,"t":"2026-04-10T04:00:00Z","v":1035011,"vw":11.733294},{"c":12.83,"h":13.12,"l":12.18,"n":3627,"o":12.41,"t":"2026-04-13T04:00:00Z","v":552386,"vw":12.692409},{"c":13.45,"h":13.86,"l":13.1,"n":2399,"o":13.145,"t":"2026-04-14T04:00:00Z","v":443087,"vw":13.540773},{"c":14.66,"h":14.75,"l":13.34,"n":2343,"o":13.63,"t":"2026-04-15T04:00:00Z","v":409947,"vw":14.056315},{"c":14.83,"h":15.18,"l":14.1402,"n":1903,"o":15.16,"t":"2026-04-16T04:00:00Z","v":239660,"vw":14.701475},{"c":15.52,"h":15.91,"l":14.9,"n":2040,"o":15.38,"t":"2026-04-17T04:00:00Z","v":301695,"vw":15.571494},{"c":15.47,"h":15.6857,"l":14.9846,"n":1208,"o":15.24,"t":"2026-04-20T04:00:00Z","v":151996,"vw":15.345246},{"c":15.44,"h":16.225,"l":15.03,"n":1336,"o":15.7,"t":"2026-04-21T04:00:00Z","v":247159,"vw":15.716188},{"c":16.78,"h":16.84,"l":15.73,"n":1619,"o":16,"t":"2026-04-22T04:00:00Z","v":232154,"vw":16.445874},{"c":14.39,"h":16.16,"l":14.0806,"n":2751,"o":16.11,"t":"2026-04-23T04:00:00Z","v":272781,"vw":14.907898},{"c":14.67,"h":14.74,"l":13.8649,"n":1607,"o":14.62,"t":"2026-04-24T04:00:00Z","v":189580,"vw":14.354884},{"c":14.7,"h":15.07,"l":14.25,"n":1065,"o":14.3,"t":"2026-04-27T04:00:00Z","v":127878,"vw":14.7732},{"c":14.33,"h":14.8,"l":14.2,"n":685,"o":14.57,"t":"2026-04-28T04:00:00Z","v":88573,"vw":14.530284},{"c":13.65,"h":13.95,"l":12.99,"n":1723,"o":13.95,"t":"2026-04-29T04:00:00Z","v":167761,"vw":13.387299},{"c":13.86,"h":14.0209,"l":13.3849,"n":1139,"o":13.645,"t":"2026-04-30T04:00:00Z","v":127257,"vw":13.789645},{"c":14.8416,"h":15.27,"l":14.295,"n":1670,"o":14.73,"t":"2026-05-01T04:00:00Z","v":340359,"vw":14.849205},{"c":15.26,"h":15.93,"l":15.06,"n":4182,"o":15.6,"t":"2026-05-04T04:00:00Z","v":582639,"vw":15.466529},{"c":13.15,"h":14.58,"l":12.87,"n":10607,"o":13.96,"t":"2026-05-05T04:00:00Z","v":1714312,"vw":13.422487},{"c":12.66,"h":13.06,"l":12.2,"n":4582,"o":12.66,"t":"2026-05-06T04:00:00Z","v":546886,"vw":12.620621},{"c":13.27,"h":14.0324,"l":12.8405,"n":5177,"o":12.9,"t":"2026-05-07T04:00:00Z","v":901452,"vw":13.65912},{"c":13.38,"h":13.46,"l":12.5299,"n":2566,"o":13.02,"t":"2026-05-08T04:00:00Z","v":359606,"vw":12.963199},{"c":13.18,"h":13.28,"l":12.475,"n":2591,"o":12.91,"t":"2026-05-11T04:00:00Z","v":376729,"vw":12.880231},{"c":13.08,"h":13.33,"l":12.59,"n":2213,"o":13.14,"t":"2026-05-12T04:00:00Z","v":309814,"vw":12.937108},{"c":11.93,"h":13.26,"l":11.69,"n":4200,"o":12.72,"t":"2026-05-13T04:00:00Z","v":479565,"vw":12.050415},{"c":12.5897,"h":12.705,"l":11.82,"n":2133,"o":11.87,"t":"2026-05-14T04:00:00Z","v":313165,"vw":12.361679},{"c":12.6295,"h":12.92,"l":12.34,"n":1478,"o":12.43,"t":"2026-05-15T04:00:00Z","v":237987,"vw":12.610271},{"c":12.82,"h":12.93,"l":12.19,"n":1582,"o":12.3,"t":"2026-05-18T04:00:00Z","v":300360,"vw":12.659413},{"c":12.82,"h":13.25,"l":12.5652,"n":1191,"o":12.89,"t":"2026-05-19T04:00:00Z","v":243056,"vw":12.859427},{"c":13.18,"h":13.22,"l":12.32,"n":1156,"o":12.64,"t":"2026-05-20T04:00:00Z","v":216828,"vw":12.959074},{"c":13.24,"h":13.46,"l":12.98,"n":1233,"o":13,"t":"2026-05-21T04:00:00Z","v":213540,"vw":13.272726},{"c":13.13,"h":13.5499,"l":12.65,"n":1281,"o":13.3,"t":"2026-05-22T04:00:00Z","v":194769,"vw":13.096341},{"c":13.03,"h":13.455,"l":12.45,"n":1445,"o":12.98,"t":"2026-05-26T04:00:00Z","v":192560,"vw":12.94639},{"c":12.27,"h":12.875,"l":12.12,"n":1800,"o":12.43,"t":"2026-05-27T04:00:00Z","v":281024,"vw":12.430829},{"c":14.27,"h":14.29,"l":12.4,"n":3267,"o":12.4,"t":"2026-05-28T04:00:00Z","v":517580,"vw":13.617225},{"c":16.92,"h":17.13,"l":14.78,"n":6926,"o":15.25,"t":"2026-05-29T04:00:00Z","v":1100958,"vw":16.515627},{"c":17.74,"h":18.42,"l":16.78,"n":6395,"o":17.59,"t":"2026-06-01T04:00:00Z","v":1161838,"vw":17.700917},{"c":15.9323,"h":17.5,"l":15.38,"n":5006,"o":16.9,"t":"2026-06-02T04:00:00Z","v":511049,"vw":16.052937},{"c":13.81,"h":15.76,"l":13.6235,"n":3652,"o":15.36,"t":"2026-06-03T04:00:00Z","v":369405,"vw":14.349557},{"c":13.71,"h":14.6,"l":13.4499,"n":2966,"o":14.425,"t":"2026-06-04T04:00:00Z","v":344968,"vw":13.899615},{"c":12.48,"h":13.72,"l":12.225,"n":3746,"o":13.41,"t":"2026-06-05T04:00:00Z","v":600289,"vw":12.656385},{"c":12.64,"h":12.88,"l":12.45,"n":1757,"o":12.5,"t":"2026-06-08T04:00:00Z","v":236294,"vw":12.661268},{"c":11.88,"h":12.74,"l":10.985,"n":2332,"o":12.41,"t":"2026-06-09T04:00:00Z","v":271763,"vw":11.74268},{"c":11.54,"h":12.02,"l":11.3,"n":1258,"o":11.32,"t":"2026-06-10T04:00:00Z","v":164364,"vw":11.704918},{"c":11.65,"h":11.72,"l":10.98,"n":2417,"o":11.23,"t":"2026-06-11T04:00:00Z","v":319017,"vw":11.313101},{"c":11.1,"h":11.63,"l":10.87,"n":2352,"o":11.63,"t":"2026-06-12T04:00:00Z","v":265533,"vw":11.127528},{"c":12.26,"h":12.29,"l":11.39,"n":3369,"o":11.47,"t":"2026-06-15T04:00:00Z","v":719357,"vw":12.09249},{"c":11.98,"h":12.23,"l":11.33,"n":1974,"o":12.23,"t":"2026-06-16T04:00:00Z","v":271198,"vw":11.719793},{"c":11.49,"h":12.48,"l":11.38,"n":2103,"o":11.68,"t":"2026-06-17T04:00:00Z","v":308802,"vw":12.154938},{"c":11.12,"h":11.59,"l":10.505,"n":2831,"o":11.58,"t":"2026-06-18T04:00:00Z","v":452240,"vw":10.953852},{"c":9.56,"h":11.16,"l":9.51,"n":4420,"o":10.64,"t":"2026-06-22T04:00:00Z","v":521231,"vw":10.061454},{"c":9.1,"h":9.74,"l":9.0362,"n":2699,"o":9.68,"t":"2026-06-23T04:00:00Z","v":325920,"vw":9.370913},{"c":8.6,"h":9.27,"l":8.42,"n":3062,"o":8.705,"t":"2026-06-24T04:00:00Z","v":448621,"vw":8.798659},{"c":7.66,"h":8.37,"l":7.54,"n":3809,"o":8.35,"t":"2026-06-25T04:00:00Z","v":521386,"vw":7.764237},{"c":8.45,"h":8.5995,"l":7.86,"n":2916,"o":7.95,"t":"2026-06-26T04:00:00Z","v":574632,"vw":8.353519},{"c":8.86,"h":9.36,"l":8.75,"n":2741,"o":8.95,"t":"2026-06-29T04:00:00Z","v":534874,"vw":9.042683},{"c":9,"h":9.3194,"l":8.69,"n":2056,"o":8.73,"t":"2026-06-30T04:00:00Z","v":403683,"vw":9.042894},{"c":10.38,"h":10.77,"l":9.47,"n":3993,"o":9.53,"t":"2026-07-01T04:00:00Z","v":837608,"vw":10.411635},{"c":10.94,"h":11.56,"l":10.8166,"n":5103,"o":10.87,"t":"2026-07-02T04:00:00Z","v":726868,"vw":11.164222},{"c":11.51,"h":11.77,"l":10.51,"n":2297,"o":10.6,"t":"2026-07-06T04:00:00Z","v":374114,"vw":11.460862},{"c":11.84,"h":12.6,"l":11.36,"n":4800,"o":11.7,"t":"2026-07-07T04:00:00Z","v":662292,"vw":11.990187},{"c":11.43,"h":11.461,"l":10.47,"n":3769,"o":10.94,"t":"2026-07-08T04:00:00Z","v":432225,"vw":10.880618},{"c":10.9,"h":10.9169,"l":10.17,"n":2125,"o":10.66,"t":"2026-07-09T04:00:00Z","v":359064,"vw":10.524445},{"c":10.49,"h":11.415,"l":10.34,"n":1991,"o":11.36,"t":"2026-07-10T04:00:00Z","v":220434,"vw":10.606414},{"c":11.03,"h":11.12,"l":10.42,"n":2767,"o":10.61,"t":"2026-07-13T04:00:00Z","v":359115,"vw":10.873844},{"c":11.65,"h":11.98,"l":9.79,"n":3297,"o":9.96,"t":"2026-07-14T04:00:00Z","v":432399,"vw":11.221661},{"c":11.63,"h":12.165,"l":11.52,"n":1010,"o":11.845,"t":"2026-07-15T04:00:00Z","v":166083,"vw":11.727718},{"c":11.76,"h":11.82,"l":10.79,"n":979,"o":11.58,"t":"2026-07-16T04:00:00Z","v":116082,"vw":11.378683},{"c":11.4164,"h":11.8,"l":10.8104,"n":1268,"o":11.21,"t":"2026-07-17T04:00:00Z","v":263269,"vw":11.332998},{"c":11.8446,"h":12.105,"l":11.32,"n":1025,"o":11.32,"t":"2026-07-20T04:00:00Z","v":146704,"vw":11.855418},{"c":11.39,"h":11.7502,"l":11.2,"n":724,"o":11.68,"t":"2026-07-21T04:00:00Z","v":80709,"vw":11.553886},{"c":10.0495,"h":11.41,"l":9.86,"n":2222,"o":11.41,"t":"2026-07-22T04:00:00Z","v":321903,"vw":10.304351},{"c":9.8448,"h":10.24,"l":9.43,"n":1317,"o":10.24,"t":"2026-07-23T04:00:00Z","v":173019,"vw":9.707541},{"c":9.7583,"h":10.11,"l":9.63,"n":1163,"o":10.11,"t":"2026-07-24T04:00:00Z","v":170847,"vw":9.818686},{"c":11.12,"h":11.24,"l":10.18,"n":1304,"o":10.25,"t":"2026-07-27T04:00:00Z","v":214311,"vw":10.791218},{"c":9.77,"h":10.31,"l":8.81,"n":3098,"o":10.21,"t":"2026-07-28T04:00:00Z","v":491689,"vw":9.496003},{"c":9.63,"h":10.3005,"l":9.57,"n":1398,"o":9.8,"t":"2026-07-29T04:00:00Z","v":236302,"vw":9.827307},{"c":9.49,"h":9.72,"l":9.25,"n":1344,"o":9.33,"t":"2026-07-30T04:00:00Z","v":252531,"vw":9.488916},{"c":9.67,"h":9.719,"l":9.15,"n":1442,"o":9.55,"t":"2026-07-31T04:00:00Z","v":255134,"vw":9.519836},{"c":10.08,"h":10.25,"l":9.785,"n":5508,"o":10.25,"t":"2026-08-03T04:00:00Z","v":1107295,"vw":10.069303},{"c":15.94,"h":16.26,"l":12.96,"n":10448,"o":13.06,"t":"2026-08-04T04:00:00Z","v":1760490,"vw":15.073111},{"c":15.11,"h":16.62,"l":15.11,"n":2903,"o":15.85,"t":"2026-08-05T04:00:00Z","v":433928,"vw":15.673631},{"c":14.64,"h":15.0039,"l":14.0664,"n":1303,"o":14.67,"t":"2026-08-06T04:00:00Z","v":227689,"vw":14.592922},{"c":17.64,"h":17.69,"l":15.47,"n":3189,"o":15.54,"t":"2026-08-07T04:00:00Z","v":350180,"vw":16.964681},{"c":18.3,"h":19.2,"l":17.45,"n":2565,"o":17.46,"t":"2026-08-10T04:00:00Z","v":317217,"vw":18.588296},{"c":18.23,"h":18.83,"l":17.8,"n":1257,"o":18.06,"t":"2026-08-11T04:00:00Z","v":154385,"vw":18.273517},{"c":17.43,"h":18.18,"l":16.8611,"n":1757,"o":18.04,"t":"2026-08-12T04:00:00Z","v":191725,"vw":17.410087},{"c":19.03,"h":19.2044,"l":17.69,"n":1517,"o":17.93,"t":"2026-08-13T04:00:00Z","v":182643,"vw":18.614222},{"c":17.9837,"h":19.25,"l":17.93,"n":861,"o":19.13,"t":"2026-08-14T04:00:00Z","v":112716,"vw":18.439772},{"c":17.62,"h":18.3886,"l":17.59,"n":783,"o":18.09,"t":"2026-08-17T04:00:00Z","v":81785,"vw":18.011541},{"c":17.43,"h":18.14,"l":17.3,"n":724,"o":17.49,"t":"2026-08-18T04:00:00Z","v":139875,"vw":17.632812},{"c":18.14,"h":18.51,"l":17.23,"n":907,"o":17.7,"t":"2026-08-19T04:00:00Z","v":162264,"vw":18.058177},{"c":17.8809,"h":18.4285,"l":17.595,"n":710,"o":18.25,"t":"2026-08-20T04:00:00Z","v":76050,"vw":18.065091},{"c":19.1298,"h":19.61,"l":17.64,"n":2598,"o":18.1,"t":"2026-08-21T04:00:00Z","v":236624,"vw":19.022016},{"c":18.3216,"h":18.805,"l":17.3678,"n":821,"o":18.58,"t":"2026-08-24T04:00:00Z","v":115533,"vw":18.240403},{"c":17.6276,"h":19.09,"l":17.54,"n":872,"o":18.32,"t":"2026-08-25T04:00:00Z","v":93020,"vw":18.014367},{"c":18.5569,"h":18.75,"l":16.8136,"n":894,"o":17.1,"t":"2026-08-26T04:00:00Z","v":123418,"vw":18.16849},{"c":20.27,"h":20.51,"l":18.7,"n":1641,"o":19,"t":"2026-08-27T04:00:00Z","v":227056,"vw":19.994229},{"c":20.3947,"h":20.82,"l":20.04,"n":923,"o":20.38,"t":"2026-08-28T04:00:00Z","v":105235,"vw":20.415475},{"c":20.4162,"h":20.7,"l":19.98,"n":547,"o":20.02,"t":"2026-08-31T04:00:00Z","v":79421,"vw":20.427876},{"c":18.94,"h":20.36,"l":18.92,"n":686,"o":19.605,"t":"2026-09-01T04:00:00Z","v":83507,"vw":19.500274},{"c":16.7455,"h":18.46,"l":15.99,"n":1317,"o":18.41,"t":"2026-09-02T04:00:00Z","v":246234,"vw":16.831025},{"c":19.38,"h":19.98,"l":17.4,"n":1175,"o":17.4,"t":"2026-09-03T04:00:00Z","v":193093,"vw":19.266475},{"c":17.5613,"h":18.86,"l":17.45,"n":991,"o":18.86,"t":"2026-09-04T04:00:00Z","v":134419,"vw":17.765591},{"c":16.7343,"h":17.8,"l":16.7343,"n":888,"o":17.45,"t":"2026-09-08T04:00:00Z","v":87400,"vw":17.015986},{"c":16.6162,"h":17.025,"l":16.44,"n":614,"o":16.83,"t":"2026-09-09T04:00:00Z","v":87644,"vw":16.672118},{"c":15.8975,"h":16.39,"l":15.64,"n":681,"o":16.11,"t":"2026-09-10T04:00:00Z","v":115918,"vw":16.111349},{"c":16.105,"h":16.35,"l":15.75,"n":561,"o":16.16,"t":"2026-09-11T04:00:00Z","v":71164,"vw":16.09598},{"c":17.2975,"h":17.44,"l":15.99,"n":712,"o":16.62,"t":"2026-09-14T04:00:00Z","v":141236,"vw":16.835603},{"c":17.0753,"h":17.8898,"l":16.5,"n":525,"o":16.58,"t":"2026-09-15T04:00:00Z","v":74763,"vw":17.32692},{"c":17.4339,"h":17.5499,"l":16.39,"n":429,"o":16.54,"t":"2026-09-16T04:00:00Z","v":76053,"vw":16.947031},{"c":17.8256,"h":18.11,"l":17.13,"n":436,"o":17.78,"t":"2026-09-17T04:00:00Z","v":77234,"vw":17.743541},{"c":18.048,"h":18.08,"l":16.96,"n":521,"o":17.94,"t":"2026-09-18T04:00:00Z","v":80751,"vw":17.538575},{"c":19.1666,"h":19.18,"l":18.025,"n":602,"o":18.32,"t":"2026-09-21T04:00:00Z","v":79297,"vw":18.845542},{"c":19.5428,"h":19.66,"l":18.985,"n":519,"o":19.5,"t":"2026-09-22T04:00:00Z","v":104086,"vw":19.365508},{"c":21.0057,"h":21.39,"l":19.61,"n":981,"o":19.97,"t":"2026-09-23T04:00:00Z","v":110205,"vw":20.751402},{"c":21.1988,"h":21.545,"l":20.32,"n":660,"o":20.4,"t":"2026-09-24T04:00:00Z","v":78802,"vw":21.043847},{"c":20.4856,"h":21.4,"l":20.46,"n":393,"o":21,"t":"2026-09-25T04:00:00Z","v":25859,"vw":20.820045},{"c":20.0116,"h":20.54,"l":19.6851,"n":336,"o":19.81,"t":"2026-09-28T04:00:00Z","v":34399,"vw":20.121973},{"c":19.8706,"h":20.07,"l":19.44,"n":278,"o":19.89,"t":"2026-09-29T04:00:00Z","v":31028,"vw":19.745033},{"c":19.9538,"h":20.6503,"l":19.94,"n":250,"o":20.07,"t":"2026-09-30T04:00:00Z","v":56675,"vw":20.426913},{"c":20.5584,"h":20.77,"l":19.87,"n":344,"o":19.93,"t":"2026-10-01T04:00:00Z","v":55640,"vw":20.541642},{"c":20.2121,"h":21.5,"l":20.13,"n":344,"o":21.11,"t":"2026-10-02T04:00:00Z","v":60535,"vw":20.672231},{"c":20.3471,"h":21.02,"l":20.01,"n":313,"o":20.43,"t":"2026-10-05T04:00:00Z","v":61113,"vw":20.344814},{"c":20.925,"h":21.4,"l":20.595,"n":335,"o":20.69,"t":"2026-10-06T04:00:00Z","v":40268,"vw":21.04261},{"c":21.3319,"h":21.45,"l":20.501,"n":287,"o":20.91,"t":"2026-10-07T04:00:00Z","v":34995,"vw":21.037636},{"c":22.38,"h":23.4666,"l":21.6001,"n":1143,"o":22.34,"t":"2026-10-08T04:00:00Z","v":204728,"vw":22.420655},{"c":24.49,"h":24.6699,"l":22.22,"n":1068,"o":22.72,"t":"2026-10-09T04:00:00Z","v":100889,"vw":23.530895},{"c":24.46,"h":25.45,"l":23.94,"n":641,"o":24.67,"t":"2026-10-12T04:00:00Z","v":113543,"vw":24.754836},{"c":24.4591,"h":24.885,"l":23.94,"n":478,"o":24.04,"t":"2026-10-13T04:00:00Z","v":58157,"vw":24.372487},{"c":22.6,"h":24.5,"l":22.38,"n":812,"o":23.9,"t":"2026-10-14T04:00:00Z","v":139360,"vw":22.873848},{"c":22.4699,"h":22.58,"l":20.785,"n":407,"o":21.38,"t":"2026-10-15T04:00:00Z","v":60186,"vw":21.591221},{"c":19.212,"h":23.085,"l":18.94,"n":666,"o":23.085,"t":"2026-10-16T04:00:00Z","v":68393,"vw":19.68916},{"c":20.92,"h":21.5,"l":19.45,"n":513,"o":19.55,"t":"2026-10-19T04:00:00Z","v":65660,"vw":20.849179},{"c":20.54,"h":21.16,"l":19.94,"n":192,"o":20.42,"t":"2026-10-20T04:00:00Z","v":16253,"vw":20.581705},{"c":22.5059,"h":22.57,"l":20.18,"n":501,"o":20.22,"t":"2026-10-21T04:00:00Z","v":69335,"vw":21.699675},{"c":21.27,"h":22.4726,"l":21.04,"n":873,"o":22.3,"t":"2026-10-22T04:00:00Z","v":151269,"vw":21.632142}],"volatilityBars":[{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-09-22T08:00:00Z","v":200,"vw":19.12},{"c":19.33,"h":19.33,"l":19.33,"n":3,"o":19.33,"t":"2026-09-22T08:30:00Z","v":559,"vw":19.33},{"c":19.4457,"h":19.46,"l":19.4457,"n":3,"o":19.46,"t":"2026-09-22T09:00:00Z","v":1018,"vw":19.452674},{"c":19.36,"h":19.36,"l":19.36,"n":2,"o":19.36,"t":"2026-09-22T09:15:00Z","v":413,"vw":19.36},{"c":19.26,"h":19.26,"l":19.26,"n":1,"o":19.26,"t":"2026-09-22T11:15:00Z","v":550,"vw":19.26},{"c":19.4693,"h":19.4693,"l":19.45,"n":2,"o":19.45,"t":"2026-09-22T12:00:00Z","v":1000,"vw":19.46737},{"c":19.49,"h":19.49,"l":19.47,"n":2,"o":19.47,"t":"2026-09-22T12:45:00Z","v":900,"vw":19.481111},{"c":19.5,"h":19.5,"l":19.44,"n":11,"o":19.44,"t":"2026-09-22T13:15:00Z","v":6108,"vw":19.445754},{"c":19.45,"h":19.66,"l":19.11,"n":77,"o":19.5,"t":"2026-09-22T13:30:00Z","v":20634,"vw":19.401976},{"c":19.24,"h":19.47,"l":19.24,"n":37,"o":19.44,"t":"2026-09-22T13:45:00Z","v":6726,"vw":19.336001},{"c":19.3,"h":19.31,"l":19.0961,"n":17,"o":19.2,"t":"2026-09-22T14:00:00Z","v":4945,"vw":19.194278},{"c":19,"h":19.2501,"l":19,"n":6,"o":19.2501,"t":"2026-09-22T14:15:00Z","v":4070,"vw":19.189011},{"c":19.06,"h":19.062,"l":18.985,"n":20,"o":19,"t":"2026-09-22T14:30:00Z","v":2296,"vw":19.039588},{"c":19.11,"h":19.11,"l":19.04,"n":11,"o":19.04,"t":"2026-09-22T14:45:00Z","v":3408,"vw":19.052294},{"c":19.29,"h":19.3,"l":19.1639,"n":7,"o":19.1639,"t":"2026-09-22T15:00:00Z","v":2814,"vw":19.243427},{"c":19.5,"h":19.53,"l":19.47,"n":26,"o":19.47,"t":"2026-09-22T15:15:00Z","v":5604,"vw":19.501421},{"c":19.32,"h":19.37,"l":19.32,"n":4,"o":19.37,"t":"2026-09-22T15:30:00Z","v":1994,"vw":19.326018},{"c":19.37,"h":19.37,"l":19.26,"n":17,"o":19.27,"t":"2026-09-22T15:45:00Z","v":5490,"vw":19.281618},{"c":19.2882,"h":19.2882,"l":19.2882,"n":1,"o":19.2882,"t":"2026-09-22T16:00:00Z","v":230,"vw":19.2882},{"c":19.14,"h":19.2314,"l":19.14,"n":3,"o":19.2314,"t":"2026-09-22T16:15:00Z","v":1231,"vw":19.157091},{"c":19.22,"h":19.24,"l":19.22,"n":3,"o":19.24,"t":"2026-09-22T16:30:00Z","v":482,"vw":19.231614},{"c":19.36,"h":19.39,"l":19.29,"n":6,"o":19.29,"t":"2026-09-22T16:45:00Z","v":1381,"vw":19.368313},{"c":19.44,"h":19.44,"l":19.44,"n":2,"o":19.44,"t":"2026-09-22T17:00:00Z","v":213,"vw":19.44},{"c":19.4824,"h":19.5493,"l":19.47,"n":9,"o":19.47,"t":"2026-09-22T17:15:00Z","v":1116,"vw":19.493945},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-09-22T17:30:00Z","v":1360,"vw":19.5},{"c":19.54,"h":19.54,"l":19.54,"n":1,"o":19.54,"t":"2026-09-22T18:00:00Z","v":1000,"vw":19.54},{"c":19.47,"h":19.47,"l":19.3934,"n":4,"o":19.44,"t":"2026-09-22T18:30:00Z","v":522,"vw":19.43336},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-09-22T18:45:00Z","v":100,"vw":19.45},{"c":19.45,"h":19.45,"l":19.45,"n":2,"o":19.45,"t":"2026-09-22T19:15:00Z","v":300,"vw":19.45},{"c":19.47,"h":19.52,"l":19.47,"n":20,"o":19.5,"t":"2026-09-22T19:30:00Z","v":11556,"vw":19.501091},{"c":19.5,"h":19.57,"l":19.5,"n":37,"o":19.5,"t":"2026-09-22T19:45:00Z","v":5963,"vw":19.550146},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-09-22T20:00:00Z","v":5000,"vw":19.5},{"c":19.64,"h":19.64,"l":19.64,"n":2,"o":19.64,"t":"2026-09-22T20:45:00Z","v":146,"vw":19.64},{"c":19.46,"h":19.46,"l":19.46,"n":2,"o":19.46,"t":"2026-09-22T21:45:00Z","v":1004,"vw":19.46},{"c":19.55,"h":19.55,"l":19.55,"n":7,"o":19.55,"t":"2026-09-22T22:15:00Z","v":1038,"vw":19.55},{"c":19.55,"h":19.55,"l":19.51,"n":2,"o":19.51,"t":"2026-09-23T08:00:00Z","v":525,"vw":19.540476},{"c":19.61,"h":19.61,"l":19.61,"n":1,"o":19.61,"t":"2026-09-23T10:00:00Z","v":144,"vw":19.61},{"c":19.46,"h":19.46,"l":19.46,"n":3,"o":19.46,"t":"2026-09-23T12:00:00Z","v":204,"vw":19.46},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-09-23T13:00:00Z","v":168,"vw":19.66},{"c":21.31,"h":21.31,"l":19.61,"n":184,"o":19.97,"t":"2026-09-23T13:30:00Z","v":28750,"vw":20.347544},{"c":20.73,"h":21.3118,"l":20.73,"n":126,"o":21.19,"t":"2026-09-23T13:45:00Z","v":12007,"vw":21.146502},{"c":20.2,"h":20.68,"l":20.2,"n":45,"o":20.6501,"t":"2026-09-23T14:00:00Z","v":5368,"vw":20.424017},{"c":20.4501,"h":20.51,"l":20.35,"n":25,"o":20.3565,"t":"2026-09-23T14:15:00Z","v":6263,"vw":20.424426},{"c":20.65,"h":20.65,"l":20.48,"n":13,"o":20.48,"t":"2026-09-23T14:30:00Z","v":1015,"vw":20.585052},{"c":21.27,"h":21.39,"l":20.69,"n":69,"o":20.69,"t":"2026-09-23T14:45:00Z","v":7580,"vw":21.117077},{"c":20.871,"h":21.325,"l":20.871,"n":19,"o":21.21,"t":"2026-09-23T15:00:00Z","v":3033,"vw":21.240332},{"c":20.97,"h":21.1,"l":20.86,"n":8,"o":20.86,"t":"2026-09-23T15:15:00Z","v":1179,"vw":20.985393},{"c":20.94,"h":20.94,"l":20.94,"n":2,"o":20.94,"t":"2026-09-23T15:30:00Z","v":301,"vw":20.94},{"c":20.91,"h":20.941,"l":20.91,"n":9,"o":20.94,"t":"2026-09-23T15:45:00Z","v":1469,"vw":20.933727},{"c":20.962,"h":21.01,"l":20.92,"n":9,"o":20.97,"t":"2026-09-23T16:00:00Z","v":3011,"vw":20.958619},{"c":20.935,"h":20.95,"l":20.915,"n":6,"o":20.94,"t":"2026-09-23T16:15:00Z","v":1025,"vw":20.94},{"c":20.721,"h":20.875,"l":20.721,"n":11,"o":20.875,"t":"2026-09-23T16:30:00Z","v":4400,"vw":20.813382},{"c":20.66,"h":20.72,"l":20.66,"n":12,"o":20.72,"t":"2026-09-23T16:45:00Z","v":1079,"vw":20.6984},{"c":20.743,"h":20.76,"l":20.743,"n":6,"o":20.76,"t":"2026-09-23T17:00:00Z","v":1356,"vw":20.752039},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-09-23T17:15:00Z","v":150,"vw":20.8},{"c":20.95,"h":20.95,"l":20.88,"n":5,"o":20.88,"t":"2026-09-23T17:30:00Z","v":518,"vw":20.898148},{"c":20.91,"h":20.935,"l":20.85,"n":13,"o":20.89,"t":"2026-09-23T17:45:00Z","v":4358,"vw":20.880596},{"c":20.715,"h":20.89,"l":20.715,"n":7,"o":20.89,"t":"2026-09-23T18:00:00Z","v":1464,"vw":20.838643},{"c":20.81,"h":20.81,"l":20.78,"n":8,"o":20.79,"t":"2026-09-23T18:15:00Z","v":1108,"vw":20.804427},{"c":20.77,"h":20.77,"l":20.725,"n":6,"o":20.75,"t":"2026-09-23T18:30:00Z","v":904,"vw":20.732778},{"c":20.89,"h":20.89,"l":20.761,"n":5,"o":20.761,"t":"2026-09-23T18:45:00Z","v":472,"vw":20.826772},{"c":21,"h":21,"l":21,"n":8,"o":21,"t":"2026-09-23T19:00:00Z","v":1651,"vw":21},{"c":21.0055,"h":21.0299,"l":21,"n":6,"o":21.0299,"t":"2026-09-23T19:15:00Z","v":307,"vw":21.0118},{"c":20.97,"h":21.05,"l":20.97,"n":9,"o":21.01,"t":"2026-09-23T19:30:00Z","v":997,"vw":21.025},{"c":20.995,"h":21.06,"l":20.9,"n":53,"o":20.9,"t":"2026-09-23T19:45:00Z","v":12586,"vw":21.019719},{"c":20.78,"h":20.78,"l":20.78,"n":2,"o":20.78,"t":"2026-09-23T21:45:00Z","v":400,"vw":20.78},{"c":20.7418,"h":20.7418,"l":20.7418,"n":1,"o":20.7418,"t":"2026-09-23T22:15:00Z","v":300,"vw":20.7418},{"c":20.83,"h":20.83,"l":20.83,"n":1,"o":20.83,"t":"2026-09-23T23:45:00Z","v":500,"vw":20.83},{"c":20.52,"h":20.52,"l":20.52,"n":1,"o":20.52,"t":"2026-09-24T08:00:00Z","v":429,"vw":20.52},{"c":20.34,"h":20.34,"l":20.34,"n":1,"o":20.34,"t":"2026-09-24T08:30:00Z","v":100,"vw":20.34},{"c":20.4,"h":20.4,"l":20.4,"n":4,"o":20.4,"t":"2026-09-24T08:45:00Z","v":912,"vw":20.4},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-09-24T10:30:00Z","v":200,"vw":20.5},{"c":20.46,"h":20.47,"l":20.46,"n":2,"o":20.47,"t":"2026-09-24T10:45:00Z","v":200,"vw":20.465},{"c":20.25,"h":20.29,"l":20.24,"n":6,"o":20.29,"t":"2026-09-24T11:00:00Z","v":705,"vw":20.267143},{"c":20.09,"h":20.13,"l":20.08,"n":6,"o":20.13,"t":"2026-09-24T11:30:00Z","v":552,"vw":20.096881},{"c":20.15,"h":20.15,"l":20.1301,"n":6,"o":20.1301,"t":"2026-09-24T12:00:00Z","v":444,"vw":20.14005},{"c":20.09,"h":20.09,"l":20.09,"n":1,"o":20.09,"t":"2026-09-24T12:15:00Z","v":111,"vw":20.09},{"c":20.21,"h":20.21,"l":20.21,"n":3,"o":20.21,"t":"2026-09-24T12:30:00Z","v":180,"vw":20.21},{"c":20.19,"h":20.22,"l":20.19,"n":2,"o":20.22,"t":"2026-09-24T12:45:00Z","v":500,"vw":20.214},{"c":20.22,"h":20.23,"l":20.22,"n":5,"o":20.23,"t":"2026-09-24T13:00:00Z","v":303,"vw":20.225},{"c":20.43,"h":20.49,"l":20.43,"n":6,"o":20.49,"t":"2026-09-24T13:15:00Z","v":711,"vw":20.44757},{"c":21.05,"h":21.061,"l":20.39,"n":59,"o":20.47,"t":"2026-09-24T13:30:00Z","v":4256,"vw":20.812297},{"c":20.6,"h":21,"l":20.32,"n":52,"o":21,"t":"2026-09-24T13:45:00Z","v":8681,"vw":20.57123},{"c":20.765,"h":20.82,"l":20.74,"n":12,"o":20.75,"t":"2026-09-24T14:00:00Z","v":1582,"vw":20.772},{"c":21.05,"h":21.05,"l":21.05,"n":2,"o":21.05,"t":"2026-09-24T14:15:00Z","v":110,"vw":21.05},{"c":21.07,"h":21.13,"l":20.975,"n":104,"o":21.09,"t":"2026-09-24T14:30:00Z","v":12624,"vw":21.062311},{"c":21.005,"h":21.0101,"l":21.005,"n":5,"o":21.0101,"t":"2026-09-24T14:45:00Z","v":1165,"vw":21.009462},{"c":20.945,"h":20.99,"l":20.94,"n":15,"o":20.99,"t":"2026-09-24T15:00:00Z","v":4051,"vw":20.968673},{"c":20.75,"h":20.75,"l":20.75,"n":3,"o":20.75,"t":"2026-09-24T15:15:00Z","v":344,"vw":20.75},{"c":21.04,"h":21.05,"l":20.95,"n":18,"o":20.95,"t":"2026-09-24T15:30:00Z","v":2451,"vw":21.002609},{"c":20.925,"h":20.925,"l":20.925,"n":2,"o":20.925,"t":"2026-09-24T15:45:00Z","v":1000,"vw":20.925},{"c":20.9,"h":20.9,"l":20.9,"n":4,"o":20.9,"t":"2026-09-24T16:00:00Z","v":111,"vw":20.9},{"c":21.42,"h":21.5,"l":21,"n":61,"o":21,"t":"2026-09-24T16:15:00Z","v":4476,"vw":21.253815},{"c":21.33,"h":21.545,"l":21.33,"n":10,"o":21.545,"t":"2026-09-24T16:30:00Z","v":8505,"vw":21.400665},{"c":21.3744,"h":21.46,"l":21.3744,"n":4,"o":21.46,"t":"2026-09-24T16:45:00Z","v":628,"vw":21.388667},{"c":21.31,"h":21.31,"l":21.295,"n":7,"o":21.3,"t":"2026-09-24T17:00:00Z","v":497,"vw":21.303145},{"c":21.19,"h":21.25,"l":21.19,"n":6,"o":21.25,"t":"2026-09-24T17:15:00Z","v":622,"vw":21.230307},{"c":21.09,"h":21.15,"l":21.09,"n":8,"o":21.15,"t":"2026-09-24T17:30:00Z","v":1210,"vw":21.133039},{"c":21.08,"h":21.15,"l":21.08,"n":6,"o":21.15,"t":"2026-09-24T17:45:00Z","v":2515,"vw":21.1472},{"c":21.065,"h":21.135,"l":20.895,"n":10,"o":21,"t":"2026-09-24T18:00:00Z","v":1290,"vw":21.002982},{"c":21.1,"h":21.1,"l":21.1,"n":4,"o":21.1,"t":"2026-09-24T18:15:00Z","v":2871,"vw":21.1},{"c":21.19,"h":21.19,"l":21.16,"n":5,"o":21.16,"t":"2026-09-24T18:30:00Z","v":717,"vw":21.164184},{"c":21.09,"h":21.1,"l":21.09,"n":5,"o":21.1,"t":"2026-09-24T19:30:00Z","v":7167,"vw":21.09725},{"c":21.195,"h":21.195,"l":21.09,"n":18,"o":21.125,"t":"2026-09-24T19:45:00Z","v":2413,"vw":21.171469},{"c":20.92,"h":20.92,"l":20.92,"n":1,"o":20.92,"t":"2026-09-24T20:15:00Z","v":250,"vw":20.92},{"c":21.05,"h":21.05,"l":21.01,"n":3,"o":21.01,"t":"2026-09-24T20:45:00Z","v":401,"vw":21.03},{"c":20.83,"h":20.83,"l":20.83,"n":1,"o":20.83,"t":"2026-09-24T23:15:00Z","v":330,"vw":20.83},{"c":20.9,"h":20.9,"l":20.9,"n":2,"o":20.9,"t":"2026-09-25T08:15:00Z","v":365,"vw":20.9},{"c":21.0798,"h":21.0798,"l":21.0798,"n":1,"o":21.0798,"t":"2026-09-25T12:15:00Z","v":250,"vw":21.0798},{"c":21.08,"h":21.16,"l":21.08,"n":3,"o":21.16,"t":"2026-09-25T12:30:00Z","v":300,"vw":21.106667},{"c":21.07,"h":21.07,"l":21.07,"n":5,"o":21.07,"t":"2026-09-25T12:45:00Z","v":600,"vw":21.07},{"c":21.01,"h":21.01,"l":21.01,"n":1,"o":21.01,"t":"2026-09-25T13:00:00Z","v":100,"vw":21.01},{"c":21,"h":21,"l":21,"n":2,"o":21,"t":"2026-09-25T13:15:00Z","v":113,"vw":21},{"c":21.331,"h":21.37,"l":20.88,"n":58,"o":21,"t":"2026-09-25T13:30:00Z","v":3208,"vw":21.152797},{"c":21.1199,"h":21.4,"l":21.1199,"n":2,"o":21.4,"t":"2026-09-25T13:45:00Z","v":260,"vw":21.227631},{"c":20.85,"h":21,"l":20.84,"n":10,"o":21,"t":"2026-09-25T14:00:00Z","v":852,"vw":20.923103},{"c":20.885,"h":20.885,"l":20.83,"n":4,"o":20.83,"t":"2026-09-25T14:15:00Z","v":342,"vw":20.865},{"c":20.75,"h":20.89,"l":20.75,"n":6,"o":20.875,"t":"2026-09-25T14:30:00Z","v":475,"vw":20.85125},{"c":20.75,"h":20.75,"l":20.67,"n":15,"o":20.67,"t":"2026-09-25T14:45:00Z","v":1901,"vw":20.703904},{"c":21,"h":21,"l":21,"n":2,"o":21,"t":"2026-09-25T15:00:00Z","v":105,"vw":21},{"c":20.92,"h":20.92,"l":20.92,"n":3,"o":20.92,"t":"2026-09-25T15:15:00Z","v":238,"vw":20.92},{"c":20.9125,"h":20.965,"l":20.9125,"n":3,"o":20.965,"t":"2026-09-25T16:00:00Z","v":231,"vw":20.935326},{"c":20.9724,"h":20.9724,"l":20.9724,"n":1,"o":20.9724,"t":"2026-09-25T16:15:00Z","v":100,"vw":20.9724},{"c":20.921,"h":20.921,"l":20.921,"n":1,"o":20.921,"t":"2026-09-25T16:30:00Z","v":500,"vw":20.921},{"c":20.89,"h":20.89,"l":20.89,"n":1,"o":20.89,"t":"2026-09-25T17:00:00Z","v":1577,"vw":20.89},{"c":20.99,"h":20.99,"l":20.99,"n":2,"o":20.99,"t":"2026-09-25T17:30:00Z","v":1053,"vw":20.99},{"c":20.91,"h":20.91,"l":20.91,"n":2,"o":20.91,"t":"2026-09-25T17:45:00Z","v":101,"vw":20.91},{"c":20.931,"h":20.931,"l":20.9,"n":3,"o":20.9,"t":"2026-09-25T18:00:00Z","v":1220,"vw":20.905167},{"c":20.81,"h":20.81,"l":20.81,"n":3,"o":20.81,"t":"2026-09-25T18:45:00Z","v":1500,"vw":20.81},{"c":20.795,"h":20.845,"l":20.76,"n":4,"o":20.845,"t":"2026-09-25T19:00:00Z","v":757,"vw":20.775852},{"c":20.83,"h":20.83,"l":20.83,"n":4,"o":20.83,"t":"2026-09-25T19:15:00Z","v":643,"vw":20.83},{"c":20.473,"h":20.6,"l":20.473,"n":26,"o":20.6,"t":"2026-09-25T19:30:00Z","v":3501,"vw":20.541445},{"c":20.48,"h":20.59,"l":20.46,"n":33,"o":20.49,"t":"2026-09-25T19:45:00Z","v":2047,"vw":20.551613},{"c":20.47,"h":20.47,"l":20.47,"n":1,"o":20.47,"t":"2026-09-25T20:15:00Z","v":301,"vw":20.47},{"c":20.42,"h":20.42,"l":20.42,"n":5,"o":20.42,"t":"2026-09-25T22:15:00Z","v":402,"vw":20.42},{"c":19.9609,"h":19.99,"l":19.9609,"n":7,"o":19.99,"t":"2026-09-28T11:45:00Z","v":1161,"vw":19.975709},{"c":20.047,"h":20.06,"l":20.01,"n":10,"o":20.03,"t":"2026-09-28T12:00:00Z","v":852,"vw":20.034625},{"c":19.7,"h":19.72,"l":19.7,"n":8,"o":19.72,"t":"2026-09-28T12:30:00Z","v":3643,"vw":19.718319},{"c":19.71,"h":19.84,"l":19.71,"n":8,"o":19.84,"t":"2026-09-28T12:45:00Z","v":1425,"vw":19.785357},{"c":19.76,"h":19.76,"l":19.66,"n":6,"o":19.66,"t":"2026-09-28T13:00:00Z","v":571,"vw":19.712931},{"c":19.79,"h":19.79,"l":19.705,"n":8,"o":19.705,"t":"2026-09-28T13:15:00Z","v":825,"vw":19.753998},{"c":20.25,"h":20.36,"l":19.6851,"n":31,"o":19.81,"t":"2026-09-28T13:30:00Z","v":5456,"vw":20.079406},{"c":19.8801,"h":19.8801,"l":19.88,"n":6,"o":19.88,"t":"2026-09-28T13:45:00Z","v":282,"vw":19.88005},{"c":20.06,"h":20.15,"l":20.06,"n":2,"o":20.15,"t":"2026-09-28T14:00:00Z","v":200,"vw":20.105},{"c":20.08,"h":20.08,"l":20,"n":4,"o":20,"t":"2026-09-28T14:15:00Z","v":2153,"vw":20.005651},{"c":19.95,"h":20.03,"l":19.95,"n":6,"o":20.03,"t":"2026-09-28T14:30:00Z","v":2241,"vw":19.957654},{"c":19.81,"h":19.89,"l":19.81,"n":14,"o":19.89,"t":"2026-09-28T14:45:00Z","v":1346,"vw":19.818749},{"c":20.2654,"h":20.2654,"l":20.14,"n":9,"o":20.14,"t":"2026-09-28T15:15:00Z","v":1904,"vw":20.201149},{"c":20.1999,"h":20.29,"l":20.1999,"n":6,"o":20.2,"t":"2026-09-28T15:30:00Z","v":628,"vw":20.234243},{"c":20.22,"h":20.22,"l":20.2,"n":2,"o":20.2,"t":"2026-09-28T15:45:00Z","v":1125,"vw":20.217778},{"c":20.16,"h":20.2002,"l":20.16,"n":2,"o":20.2002,"t":"2026-09-28T16:00:00Z","v":2250,"vw":20.195733},{"c":20.35,"h":20.35,"l":20.3,"n":14,"o":20.3,"t":"2026-09-28T16:15:00Z","v":1273,"vw":20.313333},{"c":20.21,"h":20.3,"l":20.21,"n":5,"o":20.3,"t":"2026-09-28T16:30:00Z","v":800,"vw":20.288064},{"c":20.45,"h":20.45,"l":20.36,"n":6,"o":20.36,"t":"2026-09-28T17:00:00Z","v":353,"vw":20.42},{"c":20.44,"h":20.54,"l":20.44,"n":7,"o":20.54,"t":"2026-09-28T17:15:00Z","v":580,"vw":20.497034},{"c":20.3,"h":20.3,"l":20.3,"n":2,"o":20.3,"t":"2026-09-28T17:45:00Z","v":398,"vw":20.3},{"c":20.24,"h":20.24,"l":20.24,"n":7,"o":20.24,"t":"2026-09-28T18:00:00Z","v":742,"vw":20.24},{"c":20.13,"h":20.13,"l":20.13,"n":2,"o":20.13,"t":"2026-09-28T18:30:00Z","v":510,"vw":20.13},{"c":20.145,"h":20.145,"l":20.145,"n":1,"o":20.145,"t":"2026-09-28T18:45:00Z","v":200,"vw":20.145},{"c":20.18,"h":20.18,"l":20.18,"n":2,"o":20.18,"t":"2026-09-28T19:00:00Z","v":135,"vw":20.18},{"c":20.07,"h":20.07,"l":20.07,"n":1,"o":20.07,"t":"2026-09-28T19:15:00Z","v":300,"vw":20.07},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-09-28T19:30:00Z","v":742,"vw":20.05},{"c":20.05,"h":20.05,"l":20.05,"n":2,"o":20.05,"t":"2026-09-28T19:45:00Z","v":142,"vw":20.05},{"c":19.9,"h":19.9,"l":19.9,"n":4,"o":19.9,"t":"2026-09-29T08:00:00Z","v":500,"vw":19.9},{"c":20.0382,"h":20.0382,"l":20.0382,"n":1,"o":20.0382,"t":"2026-09-29T11:00:00Z","v":800,"vw":20.0382},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-09-29T12:15:00Z","v":349,"vw":20.1},{"c":20.0446,"h":20.0446,"l":20.0446,"n":1,"o":20.0446,"t":"2026-09-29T12:30:00Z","v":100,"vw":20.0446},{"c":20.04,"h":20.04,"l":20.04,"n":7,"o":20.04,"t":"2026-09-29T13:15:00Z","v":319,"vw":20.04},{"c":19.52,"h":20.07,"l":19.52,"n":26,"o":19.89,"t":"2026-09-29T13:30:00Z","v":1449,"vw":19.832727},{"c":19.52,"h":19.585,"l":19.44,"n":11,"o":19.585,"t":"2026-09-29T13:45:00Z","v":1167,"vw":19.505991},{"c":19.86,"h":19.86,"l":19.73,"n":3,"o":19.73,"t":"2026-09-29T14:00:00Z","v":300,"vw":19.796667},{"c":20.04,"h":20.04,"l":19.958,"n":9,"o":19.958,"t":"2026-09-29T14:15:00Z","v":3023,"vw":20.0231},{"c":19.795,"h":19.795,"l":19.795,"n":1,"o":19.795,"t":"2026-09-29T14:30:00Z","v":5122,"vw":19.795},{"c":19.79,"h":19.79,"l":19.79,"n":1,"o":19.79,"t":"2026-09-29T14:45:00Z","v":100,"vw":19.79},{"c":19.56,"h":19.59,"l":19.56,"n":5,"o":19.59,"t":"2026-09-29T15:00:00Z","v":573,"vw":19.565386},{"c":19.65,"h":19.824,"l":19.65,"n":7,"o":19.824,"t":"2026-09-29T15:15:00Z","v":2800,"vw":19.661218},{"c":19.71,"h":19.71,"l":19.66,"n":2,"o":19.66,"t":"2026-09-29T15:30:00Z","v":200,"vw":19.685},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-09-29T16:15:00Z","v":200,"vw":19.7},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-09-29T16:30:00Z","v":300,"vw":19.7},{"c":19.5,"h":19.64,"l":19.5,"n":6,"o":19.64,"t":"2026-09-29T17:00:00Z","v":281,"vw":19.57},{"c":19.5669,"h":19.5669,"l":19.561,"n":4,"o":19.561,"t":"2026-09-29T17:15:00Z","v":508,"vw":19.56218},{"c":19.5,"h":19.585,"l":19.5,"n":9,"o":19.585,"t":"2026-09-29T17:45:00Z","v":2447,"vw":19.575217},{"c":19.58,"h":19.58,"l":19.48,"n":8,"o":19.51,"t":"2026-09-29T18:00:00Z","v":1059,"vw":19.536072},{"c":19.66,"h":19.67,"l":19.66,"n":2,"o":19.67,"t":"2026-09-29T19:15:00Z","v":980,"vw":19.668163},{"c":19.65,"h":19.65,"l":19.62,"n":2,"o":19.62,"t":"2026-09-29T19:30:00Z","v":300,"vw":19.63},{"c":19.86,"h":19.86,"l":19.67,"n":33,"o":19.67,"t":"2026-09-29T19:45:00Z","v":5714,"vw":19.797365},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-09-29T20:15:00Z","v":600,"vw":19.9},{"c":19.75,"h":19.75,"l":19.75,"n":2,"o":19.75,"t":"2026-09-30T10:15:00Z","v":755,"vw":19.75},{"c":19.987,"h":20.0039,"l":19.97,"n":3,"o":19.97,"t":"2026-09-30T12:30:00Z","v":600,"vw":19.992617},{"c":20.295,"h":20.355,"l":20.07,"n":26,"o":20.07,"t":"2026-09-30T13:30:00Z","v":5761,"vw":20.257306},{"c":20.55,"h":20.55,"l":20.2,"n":19,"o":20.2,"t":"2026-09-30T13:45:00Z","v":8955,"vw":20.463792},{"c":20.37,"h":20.6,"l":20.37,"n":10,"o":20.52,"t":"2026-09-30T14:00:00Z","v":892,"vw":20.516006},{"c":20.4,"h":20.4,"l":20.25,"n":5,"o":20.25,"t":"2026-09-30T14:15:00Z","v":544,"vw":20.284091},{"c":20.4,"h":20.4,"l":20.35,"n":5,"o":20.4,"t":"2026-09-30T14:30:00Z","v":8984,"vw":20.399443},{"c":20.6,"h":20.6,"l":20.6,"n":3,"o":20.6,"t":"2026-09-30T15:15:00Z","v":282,"vw":20.6},{"c":20.61,"h":20.6503,"l":20.61,"n":7,"o":20.63,"t":"2026-09-30T15:30:00Z","v":10533,"vw":20.618316},{"c":20.62,"h":20.62,"l":20.57,"n":13,"o":20.57,"t":"2026-09-30T15:45:00Z","v":4979,"vw":20.606043},{"c":20.51,"h":20.51,"l":20.51,"n":6,"o":20.51,"t":"2026-09-30T16:15:00Z","v":1115,"vw":20.51},{"c":20.415,"h":20.48,"l":20.415,"n":4,"o":20.48,"t":"2026-09-30T16:30:00Z","v":3800,"vw":20.466316},{"c":20.1,"h":20.1,"l":20.1,"n":2,"o":20.1,"t":"2026-09-30T17:15:00Z","v":493,"vw":20.1},{"c":20.161,"h":20.161,"l":20.0574,"n":3,"o":20.0574,"t":"2026-09-30T17:30:00Z","v":715,"vw":20.1092},{"c":20.01,"h":20.01,"l":20.01,"n":3,"o":20.01,"t":"2026-09-30T19:15:00Z","v":300,"vw":20.01},{"c":19.965,"h":20,"l":19.965,"n":4,"o":20,"t":"2026-09-30T19:30:00Z","v":3429,"vw":19.970004},{"c":19.94,"h":19.94,"l":19.94,"n":2,"o":19.94,"t":"2026-09-30T19:45:00Z","v":424,"vw":19.94},{"c":19.77,"h":19.77,"l":19.77,"n":4,"o":19.77,"t":"2026-09-30T20:00:00Z","v":502,"vw":19.77},{"c":19.8,"h":19.8,"l":19.8,"n":2,"o":19.8,"t":"2026-09-30T20:30:00Z","v":1405,"vw":19.8},{"c":19.6401,"h":19.6401,"l":19.6401,"n":1,"o":19.6401,"t":"2026-09-30T21:15:00Z","v":400,"vw":19.6401},{"c":20.04,"h":20.04,"l":20.04,"n":1,"o":20.04,"t":"2026-10-01T09:30:00Z","v":200,"vw":20.04},{"c":19.8096,"h":19.8096,"l":19.8096,"n":1,"o":19.8096,"t":"2026-10-01T10:00:00Z","v":200,"vw":19.8096},{"c":20.3,"h":20.3,"l":20.3,"n":14,"o":20.3,"t":"2026-10-01T11:15:00Z","v":404,"vw":20.3},{"c":20.21,"h":20.21,"l":20.21,"n":1,"o":20.21,"t":"2026-10-01T12:00:00Z","v":300,"vw":20.21},{"c":20.4,"h":20.4,"l":20.37,"n":3,"o":20.37,"t":"2026-10-01T12:45:00Z","v":3201,"vw":20.371874},{"c":19.94,"h":20.49,"l":19.93,"n":16,"o":20.49,"t":"2026-10-01T13:30:00Z","v":1979,"vw":20.39972},{"c":20.67,"h":20.67,"l":19.87,"n":16,"o":19.87,"t":"2026-10-01T13:45:00Z","v":4402,"vw":20.401771},{"c":20.73,"h":20.77,"l":20.67,"n":7,"o":20.77,"t":"2026-10-01T14:00:00Z","v":1397,"vw":20.714817},{"c":20.6,"h":20.6499,"l":20.53,"n":11,"o":20.6101,"t":"2026-10-01T14:15:00Z","v":8480,"vw":20.636078},{"c":20.33,"h":20.33,"l":20.33,"n":4,"o":20.33,"t":"2026-10-01T14:45:00Z","v":334,"vw":20.33},{"c":20.215,"h":20.215,"l":20.18,"n":4,"o":20.2,"t":"2026-10-01T15:00:00Z","v":4113,"vw":20.199768},{"c":20.26,"h":20.26,"l":20.23,"n":3,"o":20.23,"t":"2026-10-01T15:15:00Z","v":600,"vw":20.238142},{"c":20.18,"h":20.18,"l":20.18,"n":1,"o":20.18,"t":"2026-10-01T16:45:00Z","v":100,"vw":20.18},{"c":20.32,"h":20.32,"l":20.2401,"n":3,"o":20.2401,"t":"2026-10-01T17:00:00Z","v":716,"vw":20.276732},{"c":20.37,"h":20.37,"l":20.37,"n":3,"o":20.37,"t":"2026-10-01T17:15:00Z","v":102,"vw":20.37},{"c":20.46,"h":20.6,"l":20.46,"n":5,"o":20.6,"t":"2026-10-01T17:30:00Z","v":1280,"vw":20.504149},{"c":20.3,"h":20.395,"l":20.3,"n":7,"o":20.395,"t":"2026-10-01T18:00:00Z","v":4183,"vw":20.361302},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-01T18:15:00Z","v":392,"vw":20.5},{"c":20.5,"h":20.53,"l":20.5,"n":18,"o":20.53,"t":"2026-10-01T18:45:00Z","v":3923,"vw":20.511158},{"c":20.63,"h":20.635,"l":20.57,"n":5,"o":20.57,"t":"2026-10-01T19:00:00Z","v":1170,"vw":20.606087},{"c":20.7,"h":20.7,"l":20.555,"n":7,"o":20.615,"t":"2026-10-01T19:15:00Z","v":1511,"vw":20.620908},{"c":20.755,"h":20.755,"l":20.75,"n":4,"o":20.75,"t":"2026-10-01T19:30:00Z","v":7387,"vw":20.754919},{"c":20.48,"h":20.765,"l":20.48,"n":34,"o":20.721,"t":"2026-10-01T19:45:00Z","v":4995,"vw":20.694796},{"c":20.529,"h":20.529,"l":20.529,"n":1,"o":20.529,"t":"2026-10-01T21:45:00Z","v":200,"vw":20.529},{"c":20.85,"h":20.85,"l":20.85,"n":4,"o":20.85,"t":"2026-10-02T08:00:00Z","v":483,"vw":20.85},{"c":21.13,"h":21.13,"l":20.79,"n":4,"o":20.79,"t":"2026-10-02T12:30:00Z","v":391,"vw":20.984286},{"c":21.19,"h":21.2,"l":21.16,"n":14,"o":21.16,"t":"2026-10-02T13:00:00Z","v":2675,"vw":21.175527},{"c":21.02,"h":21.5,"l":20.93,"n":52,"o":21.11,"t":"2026-10-02T13:30:00Z","v":7843,"vw":21.123338},{"c":20.975,"h":21.01,"l":20.635,"n":22,"o":20.85,"t":"2026-10-02T13:45:00Z","v":2668,"vw":20.794665},{"c":20.87,"h":20.98,"l":20.85,"n":8,"o":20.98,"t":"2026-10-02T14:00:00Z","v":3155,"vw":20.923515},{"c":21.05,"h":21.0899,"l":20.81,"n":9,"o":20.81,"t":"2026-10-02T14:15:00Z","v":2238,"vw":20.931954},{"c":21.339,"h":21.369,"l":21.0331,"n":13,"o":21.0331,"t":"2026-10-02T14:30:00Z","v":5118,"vw":21.19334},{"c":21.28,"h":21.37,"l":21.28,"n":12,"o":21.36,"t":"2026-10-02T14:45:00Z","v":795,"vw":21.317143},{"c":21.28,"h":21.28,"l":21.28,"n":1,"o":21.28,"t":"2026-10-02T15:00:00Z","v":255,"vw":21.28},{"c":20.71,"h":20.89,"l":20.71,"n":4,"o":20.89,"t":"2026-10-02T15:15:00Z","v":847,"vw":20.734115},{"c":20.62,"h":20.7399,"l":20.55,"n":6,"o":20.55,"t":"2026-10-02T15:30:00Z","v":8800,"vw":20.609085},{"c":20.5341,"h":20.6,"l":20.5,"n":4,"o":20.5,"t":"2026-10-02T16:00:00Z","v":2395,"vw":20.517096},{"c":20.6,"h":20.6,"l":20.5,"n":2,"o":20.5,"t":"2026-10-02T16:15:00Z","v":346,"vw":20.542197},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-02T16:30:00Z","v":3000,"vw":20.5},{"c":20.2112,"h":20.35,"l":20.2,"n":5,"o":20.35,"t":"2026-10-02T17:30:00Z","v":4933,"vw":20.228442},{"c":20.28,"h":20.28,"l":20.28,"n":1,"o":20.28,"t":"2026-10-02T17:45:00Z","v":150,"vw":20.28},{"c":20.38,"h":20.38,"l":20.38,"n":1,"o":20.38,"t":"2026-10-02T18:00:00Z","v":300,"vw":20.38},{"c":20.38,"h":20.4097,"l":20.38,"n":5,"o":20.4097,"t":"2026-10-02T19:00:00Z","v":3472,"vw":20.384015},{"c":20.3,"h":20.37,"l":20.3,"n":14,"o":20.35,"t":"2026-10-02T19:15:00Z","v":2114,"vw":20.342479},{"c":20.33,"h":20.33,"l":20.29,"n":5,"o":20.3,"t":"2026-10-02T19:30:00Z","v":2659,"vw":20.299588},{"c":20.21,"h":20.23,"l":20.13,"n":12,"o":20.15,"t":"2026-10-02T19:45:00Z","v":3576,"vw":20.160828},{"c":20.23,"h":20.23,"l":20.23,"n":2,"o":20.23,"t":"2026-10-02T20:00:00Z","v":318,"vw":20.23},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-05T08:30:00Z","v":100,"vw":20.2},{"c":20.375,"h":20.375,"l":20.2718,"n":2,"o":20.2718,"t":"2026-10-05T11:00:00Z","v":440,"vw":20.328091},{"c":20.3323,"h":20.3323,"l":20.3323,"n":2,"o":20.3323,"t":"2026-10-05T11:45:00Z","v":125,"vw":20.3323},{"c":20.2104,"h":20.2104,"l":20.2104,"n":1,"o":20.2104,"t":"2026-10-05T12:30:00Z","v":200,"vw":20.2104},{"c":20.29,"h":20.29,"l":20.28,"n":2,"o":20.28,"t":"2026-10-05T13:15:00Z","v":500,"vw":20.282},{"c":20.85,"h":20.92,"l":20.25,"n":27,"o":20.43,"t":"2026-10-05T13:30:00Z","v":3645,"vw":20.725626},{"c":20.93,"h":21.02,"l":20.93,"n":21,"o":21,"t":"2026-10-05T13:45:00Z","v":7139,"vw":20.978714},{"c":20.28,"h":20.3599,"l":20.205,"n":17,"o":20.205,"t":"2026-10-05T14:00:00Z","v":5842,"vw":20.294735},{"c":20.25,"h":20.32,"l":20.25,"n":7,"o":20.32,"t":"2026-10-05T14:15:00Z","v":1068,"vw":20.281249},{"c":20.16,"h":20.16,"l":20.15,"n":2,"o":20.15,"t":"2026-10-05T14:30:00Z","v":3400,"vw":20.157941},{"c":20.05,"h":20.07,"l":20.05,"n":4,"o":20.07,"t":"2026-10-05T14:45:00Z","v":758,"vw":20.056631},{"c":20.08,"h":20.08,"l":20.08,"n":2,"o":20.08,"t":"2026-10-05T15:00:00Z","v":239,"vw":20.08},{"c":20.3,"h":20.3,"l":20.07,"n":3,"o":20.07,"t":"2026-10-05T15:15:00Z","v":401,"vw":20.1275},{"c":20.115,"h":20.115,"l":20.115,"n":1,"o":20.115,"t":"2026-10-05T15:30:00Z","v":400,"vw":20.115},{"c":20.055,"h":20.095,"l":20.055,"n":2,"o":20.095,"t":"2026-10-05T16:00:00Z","v":3000,"vw":20.061667},{"c":20.0101,"h":20.03,"l":20.01,"n":9,"o":20.03,"t":"2026-10-05T16:15:00Z","v":3250,"vw":20.011434},{"c":20.13,"h":20.24,"l":20.13,"n":19,"o":20.24,"t":"2026-10-05T16:45:00Z","v":21770,"vw":20.227234},{"c":20.1685,"h":20.1685,"l":20.1685,"n":1,"o":20.1685,"t":"2026-10-05T17:15:00Z","v":100,"vw":20.1685},{"c":20.29,"h":20.29,"l":20.29,"n":7,"o":20.29,"t":"2026-10-05T18:15:00Z","v":137,"vw":20.29},{"c":20.41,"h":20.41,"l":20.41,"n":2,"o":20.41,"t":"2026-10-05T18:45:00Z","v":511,"vw":20.41},{"c":20.35,"h":20.35,"l":20.35,"n":2,"o":20.35,"t":"2026-10-05T19:00:00Z","v":247,"vw":20.35},{"c":20.42,"h":20.42,"l":20.34,"n":3,"o":20.34,"t":"2026-10-05T19:15:00Z","v":432,"vw":20.386404},{"c":20.41,"h":20.41,"l":20.375,"n":4,"o":20.375,"t":"2026-10-05T19:30:00Z","v":1171,"vw":20.378497},{"c":20.32,"h":20.411,"l":20.32,"n":12,"o":20.411,"t":"2026-10-05T19:45:00Z","v":2754,"vw":20.371465},{"c":20.35,"h":20.35,"l":20.35,"n":2,"o":20.35,"t":"2026-10-05T21:00:00Z","v":200,"vw":20.35},{"c":20.34,"h":20.34,"l":20.34,"n":1,"o":20.34,"t":"2026-10-06T08:00:00Z","v":231,"vw":20.34},{"c":20.47,"h":20.47,"l":20.47,"n":2,"o":20.47,"t":"2026-10-06T08:45:00Z","v":235,"vw":20.47},{"c":20.74,"h":20.74,"l":20.74,"n":1,"o":20.74,"t":"2026-10-06T11:15:00Z","v":1000,"vw":20.74},{"c":21.25,"h":21.4,"l":20.595,"n":53,"o":20.69,"t":"2026-10-06T13:30:00Z","v":11917,"vw":21.095606},{"c":21.2708,"h":21.3,"l":21.205,"n":15,"o":21.235,"t":"2026-10-06T13:45:00Z","v":2974,"vw":21.258907},{"c":20.941,"h":21.27,"l":20.941,"n":15,"o":21.27,"t":"2026-10-06T14:00:00Z","v":1610,"vw":21.214437},{"c":21.11,"h":21.1306,"l":21.09,"n":14,"o":21.1306,"t":"2026-10-06T14:15:00Z","v":3359,"vw":21.112612},{"c":20.76,"h":20.87,"l":20.76,"n":3,"o":20.87,"t":"2026-10-06T14:30:00Z","v":1200,"vw":20.773333},{"c":21.04,"h":21.04,"l":21.02,"n":2,"o":21.02,"t":"2026-10-06T14:45:00Z","v":300,"vw":21.033333},{"c":20.97,"h":20.971,"l":20.96,"n":7,"o":20.96,"t":"2026-10-06T15:00:00Z","v":3001,"vw":20.967167},{"c":21.1001,"h":21.125,"l":20.951,"n":7,"o":20.951,"t":"2026-10-06T15:15:00Z","v":911,"vw":21.055911},{"c":20.9801,"h":21.02,"l":20.9801,"n":3,"o":21.02,"t":"2026-10-06T15:30:00Z","v":1479,"vw":20.993022},{"c":20.9815,"h":20.9815,"l":20.9815,"n":1,"o":20.9815,"t":"2026-10-06T15:45:00Z","v":150,"vw":20.9815},{"c":20.81,"h":20.84,"l":20.81,"n":2,"o":20.84,"t":"2026-10-06T16:00:00Z","v":700,"vw":20.818571},{"c":20.81,"h":20.83,"l":20.81,"n":15,"o":20.83,"t":"2026-10-06T16:15:00Z","v":4114,"vw":20.823202},{"c":21.0501,"h":21.0501,"l":21.05,"n":2,"o":21.05,"t":"2026-10-06T18:00:00Z","v":1000,"vw":21.05005},{"c":21.01,"h":21.08,"l":21,"n":8,"o":21.08,"t":"2026-10-06T18:15:00Z","v":478,"vw":21.03525},{"c":20.9266,"h":20.96,"l":20.92,"n":12,"o":20.96,"t":"2026-10-06T18:45:00Z","v":1141,"vw":20.940944},{"c":20.97,"h":20.97,"l":20.97,"n":2,"o":20.97,"t":"2026-10-06T19:00:00Z","v":106,"vw":20.97},{"c":20.89,"h":21.145,"l":20.89,"n":13,"o":21.145,"t":"2026-10-06T19:45:00Z","v":2277,"vw":21.060733},{"c":20.7648,"h":20.7648,"l":20.7648,"n":1,"o":20.7648,"t":"2026-10-07T09:15:00Z","v":190,"vw":20.7648},{"c":20.798,"h":20.798,"l":20.798,"n":1,"o":20.798,"t":"2026-10-07T09:45:00Z","v":1000,"vw":20.798},{"c":20.79,"h":20.79,"l":20.79,"n":1,"o":20.79,"t":"2026-10-07T11:15:00Z","v":100,"vw":20.79},{"c":20.86,"h":20.86,"l":20.86,"n":2,"o":20.86,"t":"2026-10-07T12:15:00Z","v":200,"vw":20.86},{"c":21.2,"h":21.2,"l":20.94,"n":9,"o":20.95,"t":"2026-10-07T13:15:00Z","v":1053,"vw":21.069184},{"c":20.89,"h":21.45,"l":20.88,"n":32,"o":20.91,"t":"2026-10-07T13:30:00Z","v":8244,"vw":21.227251},{"c":20.885,"h":20.9299,"l":20.72,"n":11,"o":20.79,"t":"2026-10-07T13:45:00Z","v":3673,"vw":20.753189},{"c":20.52,"h":20.6,"l":20.51,"n":10,"o":20.6,"t":"2026-10-07T14:00:00Z","v":3545,"vw":20.530193},{"c":20.501,"h":20.555,"l":20.501,"n":3,"o":20.555,"t":"2026-10-07T14:30:00Z","v":500,"vw":20.513796},{"c":20.645,"h":20.645,"l":20.645,"n":1,"o":20.645,"t":"2026-10-07T14:45:00Z","v":200,"vw":20.645},{"c":20.7551,"h":20.7551,"l":20.7551,"n":1,"o":20.7551,"t":"2026-10-07T15:00:00Z","v":200,"vw":20.7551},{"c":20.78,"h":20.78,"l":20.78,"n":2,"o":20.78,"t":"2026-10-07T15:15:00Z","v":200,"vw":20.78},{"c":20.839,"h":20.845,"l":20.839,"n":2,"o":20.845,"t":"2026-10-07T15:30:00Z","v":200,"vw":20.842},{"c":20.96,"h":20.96,"l":20.96,"n":2,"o":20.96,"t":"2026-10-07T15:45:00Z","v":200,"vw":20.96},{"c":20.99,"h":20.99,"l":20.99,"n":1,"o":20.99,"t":"2026-10-07T16:00:00Z","v":100,"vw":20.99},{"c":21.14,"h":21.15,"l":21.14,"n":3,"o":21.15,"t":"2026-10-07T16:30:00Z","v":939,"vw":21.143955},{"c":21.1966,"h":21.1966,"l":21.1966,"n":1,"o":21.1966,"t":"2026-10-07T16:45:00Z","v":2365,"vw":21.1966},{"c":21.175,"h":21.175,"l":21.175,"n":1,"o":21.175,"t":"2026-10-07T17:00:00Z","v":500,"vw":21.175},{"c":21.115,"h":21.115,"l":21.115,"n":1,"o":21.115,"t":"2026-10-07T17:30:00Z","v":200,"vw":21.115},{"c":21.315,"h":21.3381,"l":21.26,"n":3,"o":21.26,"t":"2026-10-07T18:15:00Z","v":1200,"vw":21.312342},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-10-07T18:30:00Z","v":200,"vw":21.2},{"c":21.2667,"h":21.2667,"l":21.2667,"n":1,"o":21.2667,"t":"2026-10-07T18:45:00Z","v":500,"vw":21.2667},{"c":21.1681,"h":21.1681,"l":21.1681,"n":1,"o":21.1681,"t":"2026-10-07T19:00:00Z","v":500,"vw":21.1681},{"c":21.175,"h":21.175,"l":21.1299,"n":4,"o":21.1299,"t":"2026-10-07T19:15:00Z","v":1194,"vw":21.139704},{"c":21.11,"h":21.11,"l":21.11,"n":1,"o":21.11,"t":"2026-10-07T19:30:00Z","v":500,"vw":21.11},{"c":21.34,"h":21.34,"l":21.03,"n":23,"o":21.03,"t":"2026-10-07T19:45:00Z","v":3698,"vw":21.175818},{"c":21.31,"h":21.32,"l":21.31,"n":6,"o":21.31,"t":"2026-10-07T20:15:00Z","v":1595,"vw":21.312663},{"c":22.25,"h":22.25,"l":21.5,"n":16,"o":21.5,"t":"2026-10-08T09:00:00Z","v":1642,"vw":21.808846},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-08T09:15:00Z","v":130,"vw":22},{"c":22.01,"h":22.01,"l":22.01,"n":3,"o":22.01,"t":"2026-10-08T10:15:00Z","v":204,"vw":22.01},{"c":22.38,"h":22.39,"l":22.0351,"n":6,"o":22.0351,"t":"2026-10-08T11:00:00Z","v":402,"vw":22.296275},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-08T11:15:00Z","v":270,"vw":22.5},{"c":22.35,"h":22.35,"l":22.18,"n":7,"o":22.35,"t":"2026-10-08T11:30:00Z","v":3116,"vw":22.344516},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-10-08T12:00:00Z","v":200,"vw":22.35},{"c":22.3,"h":22.3,"l":22.3,"n":3,"o":22.3,"t":"2026-10-08T12:30:00Z","v":230,"vw":22.3},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-08T12:45:00Z","v":150,"vw":22.25},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-10-08T13:00:00Z","v":150,"vw":22.35},{"c":22.38,"h":22.38,"l":22.3,"n":8,"o":22.361,"t":"2026-10-08T13:15:00Z","v":562,"vw":22.3404},{"c":22.51,"h":23.4666,"l":21.99,"n":246,"o":22.34,"t":"2026-10-08T13:30:00Z","v":44134,"vw":22.676571},{"c":22.77,"h":22.8665,"l":22.37,"n":92,"o":22.42,"t":"2026-10-08T13:45:00Z","v":35299,"vw":22.656957},{"c":22.85,"h":22.9,"l":22.5,"n":36,"o":22.82,"t":"2026-10-08T14:00:00Z","v":7612,"vw":22.81528},{"c":22.6,"h":23.05,"l":22.6,"n":52,"o":22.99,"t":"2026-10-08T14:15:00Z","v":6883,"vw":22.849889},{"c":22.63,"h":22.85,"l":22.44,"n":22,"o":22.44,"t":"2026-10-08T14:30:00Z","v":13804,"vw":22.602859},{"c":22.5871,"h":22.59,"l":22.51,"n":9,"o":22.51,"t":"2026-10-08T14:45:00Z","v":3329,"vw":22.569206},{"c":22.47,"h":22.57,"l":22.4,"n":15,"o":22.4,"t":"2026-10-08T15:00:00Z","v":1092,"vw":22.450813},{"c":22.48,"h":22.5,"l":22.48,"n":6,"o":22.48,"t":"2026-10-08T15:15:00Z","v":413,"vw":22.485},{"c":22.36,"h":22.36,"l":22.27,"n":18,"o":22.3,"t":"2026-10-08T15:30:00Z","v":2176,"vw":22.314638},{"c":22.34,"h":22.495,"l":22.3,"n":7,"o":22.495,"t":"2026-10-08T15:45:00Z","v":1192,"vw":22.352906},{"c":22.16,"h":22.3,"l":22.16,"n":10,"o":22.22,"t":"2026-10-08T16:00:00Z","v":988,"vw":22.237561},{"c":22.1,"h":22.1,"l":22.04,"n":5,"o":22.04,"t":"2026-10-08T16:15:00Z","v":970,"vw":22.050272},{"c":22.17,"h":22.27,"l":22.17,"n":2,"o":22.27,"t":"2026-10-08T16:30:00Z","v":400,"vw":22.22},{"c":22.06,"h":22.15,"l":21.9587,"n":69,"o":22.11,"t":"2026-10-08T16:45:00Z","v":20953,"vw":22.056702},{"c":22.055,"h":22.16,"l":21.9101,"n":11,"o":22.16,"t":"2026-10-08T17:00:00Z","v":1452,"vw":22.087978},{"c":21.69,"h":21.99,"l":21.6407,"n":18,"o":21.99,"t":"2026-10-08T17:15:00Z","v":3423,"vw":21.724473},{"c":21.7,"h":21.8899,"l":21.7,"n":15,"o":21.74,"t":"2026-10-08T17:30:00Z","v":3551,"vw":21.784797},{"c":21.67,"h":21.67,"l":21.6001,"n":4,"o":21.6001,"t":"2026-10-08T17:45:00Z","v":253,"vw":21.62806},{"c":22.095,"h":22.12,"l":21.975,"n":96,"o":21.99,"t":"2026-10-08T18:15:00Z","v":21854,"vw":22.060027},{"c":22.0898,"h":22.09,"l":21.9727,"n":5,"o":21.9727,"t":"2026-10-08T18:30:00Z","v":876,"vw":22.050833},{"c":21.8501,"h":21.8501,"l":21.8501,"n":1,"o":21.8501,"t":"2026-10-08T18:45:00Z","v":391,"vw":21.8501},{"c":21.91,"h":21.91,"l":21.91,"n":2,"o":21.91,"t":"2026-10-08T19:00:00Z","v":127,"vw":21.91},{"c":22.1881,"h":22.2,"l":22.0365,"n":12,"o":22.0365,"t":"2026-10-08T19:15:00Z","v":5361,"vw":22.051973},{"c":22.21,"h":22.21,"l":22.01,"n":11,"o":22.01,"t":"2026-10-08T19:30:00Z","v":3443,"vw":22.08468},{"c":22.28,"h":22.4,"l":22.19,"n":30,"o":22.2,"t":"2026-10-08T19:45:00Z","v":12022,"vw":22.210501},{"c":22.41,"h":22.41,"l":22.38,"n":4,"o":22.38,"t":"2026-10-08T20:00:00Z","v":357,"vw":22.392761},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-08T21:00:00Z","v":150,"vw":22.2},{"c":22.12,"h":22.12,"l":22.12,"n":2,"o":22.12,"t":"2026-10-08T21:45:00Z","v":336,"vw":22.12},{"c":22.34,"h":22.39,"l":22.34,"n":4,"o":22.39,"t":"2026-10-09T08:00:00Z","v":203,"vw":22.365},{"c":22.8932,"h":22.8932,"l":22.8932,"n":1,"o":22.8932,"t":"2026-10-09T11:30:00Z","v":125,"vw":22.8932},{"c":22.43,"h":22.43,"l":22.43,"n":1,"o":22.43,"t":"2026-10-09T12:15:00Z","v":200,"vw":22.43},{"c":22.83,"h":22.83,"l":22.83,"n":1,"o":22.83,"t":"2026-10-09T12:45:00Z","v":200,"vw":22.83},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-09T13:00:00Z","v":150,"vw":22.8},{"c":22.71,"h":22.8,"l":22.71,"n":13,"o":22.8,"t":"2026-10-09T13:15:00Z","v":1267,"vw":22.726117},{"c":22.4772,"h":23.41,"l":22.4772,"n":85,"o":22.72,"t":"2026-10-09T13:30:00Z","v":16965,"vw":22.725129},{"c":22.8,"h":22.8,"l":22.22,"n":22,"o":22.44,"t":"2026-10-09T13:45:00Z","v":7446,"vw":22.384645},{"c":22.57,"h":22.57,"l":22.35,"n":7,"o":22.44,"t":"2026-10-09T14:00:00Z","v":1010,"vw":22.44},{"c":23.23,"h":23.23,"l":22.68,"n":33,"o":22.6851,"t":"2026-10-09T14:15:00Z","v":3751,"vw":22.98114},{"c":23.2401,"h":23.265,"l":23.2401,"n":3,"o":23.265,"t":"2026-10-09T14:30:00Z","v":1221,"vw":23.262959},{"c":23.17,"h":23.18,"l":23.1123,"n":6,"o":23.1318,"t":"2026-10-09T14:45:00Z","v":945,"vw":23.135768},{"c":23.2468,"h":23.33,"l":23.18,"n":23,"o":23.23,"t":"2026-10-09T15:00:00Z","v":4100,"vw":23.257389},{"c":23.725,"h":23.77,"l":23.34,"n":61,"o":23.34,"t":"2026-10-09T15:15:00Z","v":4830,"vw":23.55809},{"c":23.8,"h":23.8,"l":23.655,"n":27,"o":23.76,"t":"2026-10-09T15:30:00Z","v":3567,"vw":23.707659},{"c":23.78,"h":23.8,"l":23.74,"n":7,"o":23.7828,"t":"2026-10-09T15:45:00Z","v":736,"vw":23.784256},{"c":23.94,"h":23.94,"l":23.81,"n":19,"o":23.81,"t":"2026-10-09T16:00:00Z","v":1430,"vw":23.882729},{"c":23.78,"h":23.865,"l":23.78,"n":5,"o":23.865,"t":"2026-10-09T16:15:00Z","v":1043,"vw":23.844583},{"c":23.8,"h":23.93,"l":23.8,"n":11,"o":23.93,"t":"2026-10-09T16:30:00Z","v":1744,"vw":23.853747},{"c":23.825,"h":23.83,"l":23.74,"n":18,"o":23.7496,"t":"2026-10-09T16:45:00Z","v":5109,"vw":23.811626},{"c":23.8,"h":23.8,"l":23.65,"n":5,"o":23.725,"t":"2026-10-09T17:00:00Z","v":1705,"vw":23.70932},{"c":23.92,"h":23.9799,"l":23.8,"n":42,"o":23.8,"t":"2026-10-09T17:15:00Z","v":4705,"vw":23.897138},{"c":23.9,"h":23.98,"l":23.84,"n":7,"o":23.98,"t":"2026-10-09T17:30:00Z","v":376,"vw":23.906667},{"c":23.92,"h":23.92,"l":23.905,"n":3,"o":23.905,"t":"2026-10-09T17:45:00Z","v":350,"vw":23.915714},{"c":23.87,"h":23.87,"l":23.87,"n":5,"o":23.87,"t":"2026-10-09T18:00:00Z","v":287,"vw":23.87},{"c":23.99,"h":23.99,"l":23.95,"n":14,"o":23.95,"t":"2026-10-09T18:15:00Z","v":1146,"vw":23.969452},{"c":24.08,"h":24.08,"l":23.94,"n":52,"o":24,"t":"2026-10-09T18:30:00Z","v":6692,"vw":24.01815},{"c":24.32,"h":24.32,"l":24.04,"n":37,"o":24.09,"t":"2026-10-09T18:45:00Z","v":5215,"vw":24.139706},{"c":24.13,"h":24.2,"l":24.13,"n":8,"o":24.185,"t":"2026-10-09T19:00:00Z","v":3981,"vw":24.190382},{"c":24.295,"h":24.295,"l":24.1301,"n":11,"o":24.22,"t":"2026-10-09T19:15:00Z","v":1497,"vw":24.166143},{"c":24.35,"h":24.45,"l":24.35,"n":16,"o":24.38,"t":"2026-10-09T19:30:00Z","v":746,"vw":24.400919},{"c":24.62,"h":24.6699,"l":24.31,"n":96,"o":24.34,"t":"2026-10-09T19:45:00Z","v":10981,"vw":24.517808},{"c":24.49,"h":24.49,"l":24.49,"n":10,"o":24.49,"t":"2026-10-09T20:00:00Z","v":709,"vw":24.49},{"c":24.43,"h":24.43,"l":24.43,"n":2,"o":24.43,"t":"2026-10-09T20:30:00Z","v":400,"vw":24.43},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-09T20:45:00Z","v":100,"vw":24.4},{"c":24.35,"h":24.35,"l":24.35,"n":1,"o":24.35,"t":"2026-10-09T21:30:00Z","v":100,"vw":24.35},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-09T22:30:00Z","v":127,"vw":24.4},{"c":24.5,"h":24.5,"l":24.4,"n":20,"o":24.4,"t":"2026-10-09T22:45:00Z","v":615,"vw":24.44714},{"c":24.55,"h":24.6,"l":24.55,"n":17,"o":24.58,"t":"2026-10-12T08:00:00Z","v":1952,"vw":24.566524},{"c":23.91,"h":23.91,"l":23.91,"n":2,"o":23.91,"t":"2026-10-12T09:00:00Z","v":180,"vw":23.91},{"c":23.95,"h":23.95,"l":23.95,"n":2,"o":23.95,"t":"2026-10-12T09:15:00Z","v":236,"vw":23.95},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-10-12T10:00:00Z","v":180,"vw":23.99},{"c":24.4,"h":24.4,"l":24.4,"n":4,"o":24.4,"t":"2026-10-12T11:00:00Z","v":121,"vw":24.4},{"c":24.5,"h":24.5,"l":24.028,"n":2,"o":24.028,"t":"2026-10-12T11:15:00Z","v":950,"vw":24.127368},{"c":24.4,"h":24.4,"l":24.4,"n":2,"o":24.4,"t":"2026-10-12T11:30:00Z","v":163,"vw":24.4},{"c":24.57,"h":24.57,"l":24.55,"n":10,"o":24.55,"t":"2026-10-12T11:45:00Z","v":908,"vw":24.562711},{"c":24.46,"h":24.54,"l":24.4,"n":8,"o":24.4,"t":"2026-10-12T12:15:00Z","v":702,"vw":24.481456},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-10-12T13:00:00Z","v":150,"vw":24.6},{"c":24.8906,"h":25.45,"l":24.44,"n":191,"o":24.67,"t":"2026-10-12T13:30:00Z","v":48740,"vw":25.211669},{"c":24.5,"h":24.805,"l":24.5,"n":22,"o":24.71,"t":"2026-10-12T13:45:00Z","v":12926,"vw":24.680342},{"c":24.05,"h":24.4649,"l":24.001,"n":19,"o":24.4354,"t":"2026-10-12T14:00:00Z","v":6979,"vw":24.147212},{"c":24.11,"h":24.11,"l":24,"n":14,"o":24.075,"t":"2026-10-12T14:15:00Z","v":3051,"vw":24.073837},{"c":24,"h":24.11,"l":24,"n":5,"o":24.11,"t":"2026-10-12T14:30:00Z","v":558,"vw":24.052227},{"c":24.18,"h":24.18,"l":24.085,"n":7,"o":24.085,"t":"2026-10-12T14:45:00Z","v":2746,"vw":24.149326},{"c":24.325,"h":24.3648,"l":24.19,"n":9,"o":24.19,"t":"2026-10-12T15:00:00Z","v":3282,"vw":24.292125},{"c":24.32,"h":24.32,"l":24.32,"n":2,"o":24.32,"t":"2026-10-12T15:30:00Z","v":1108,"vw":24.32},{"c":24.38,"h":24.4299,"l":24.22,"n":10,"o":24.325,"t":"2026-10-12T15:45:00Z","v":1890,"vw":24.356496},{"c":24.3,"h":24.3,"l":24.2065,"n":3,"o":24.2065,"t":"2026-10-12T16:00:00Z","v":852,"vw":24.225176},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-12T16:15:00Z","v":250,"vw":24.1},{"c":24.145,"h":24.145,"l":24.145,"n":1,"o":24.145,"t":"2026-10-12T16:30:00Z","v":824,"vw":24.145},{"c":24.065,"h":24.065,"l":23.94,"n":18,"o":24.01,"t":"2026-10-12T16:45:00Z","v":3823,"vw":23.996365},{"c":23.99,"h":24.055,"l":23.99,"n":2,"o":24.055,"t":"2026-10-12T17:00:00Z","v":4117,"vw":24.053153},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-12T17:30:00Z","v":100,"vw":24},{"c":24.15,"h":24.15,"l":24.075,"n":15,"o":24.075,"t":"2026-10-12T17:45:00Z","v":564,"vw":24.09375},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-12T18:00:00Z","v":100,"vw":24},{"c":24.055,"h":24.055,"l":24.055,"n":1,"o":24.055,"t":"2026-10-12T18:45:00Z","v":100,"vw":24.055},{"c":24.07,"h":24.07,"l":24.07,"n":3,"o":24.07,"t":"2026-10-12T19:00:00Z","v":300,"vw":24.07},{"c":24.32,"h":24.32,"l":24.225,"n":3,"o":24.225,"t":"2026-10-12T19:30:00Z","v":1150,"vw":24.233636},{"c":24.5546,"h":24.56,"l":24.42,"n":15,"o":24.55,"t":"2026-10-12T19:45:00Z","v":7557,"vw":24.547402},{"c":24.45,"h":24.46,"l":24.45,"n":6,"o":24.46,"t":"2026-10-12T20:00:00Z","v":3382,"vw":24.450636},{"c":24.09,"h":24.09,"l":24.09,"n":13,"o":24.09,"t":"2026-10-13T08:00:00Z","v":736,"vw":24.09},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-13T12:00:00Z","v":190,"vw":24.14},{"c":24.14,"h":24.14,"l":24.14,"n":2,"o":24.14,"t":"2026-10-13T12:15:00Z","v":129,"vw":24.14},{"c":24.39,"h":24.39,"l":24.26,"n":18,"o":24.27,"t":"2026-10-13T12:45:00Z","v":2254,"vw":24.303652},{"c":24.33,"h":24.33,"l":24.33,"n":4,"o":24.33,"t":"2026-10-13T13:15:00Z","v":953,"vw":24.33},{"c":24.87,"h":24.87,"l":23.94,"n":49,"o":24.04,"t":"2026-10-13T13:30:00Z","v":4791,"vw":24.622771},{"c":24.885,"h":24.885,"l":24.8302,"n":5,"o":24.878,"t":"2026-10-13T13:45:00Z","v":456,"vw":24.869711},{"c":24.715,"h":24.88,"l":24.66,"n":12,"o":24.88,"t":"2026-10-13T14:00:00Z","v":4994,"vw":24.822987},{"c":24.465,"h":24.8,"l":24.37,"n":22,"o":24.7,"t":"2026-10-13T14:15:00Z","v":2798,"vw":24.584329},{"c":24.1994,"h":24.44,"l":24.1,"n":11,"o":24.3608,"t":"2026-10-13T14:30:00Z","v":1175,"vw":24.242487},{"c":24.18,"h":24.26,"l":24.18,"n":2,"o":24.26,"t":"2026-10-13T14:45:00Z","v":5100,"vw":24.181569},{"c":24.08,"h":24.18,"l":24.0707,"n":3,"o":24.0707,"t":"2026-10-13T15:00:00Z","v":585,"vw":24.128341},{"c":24.34,"h":24.35,"l":24.16,"n":6,"o":24.29,"t":"2026-10-13T15:15:00Z","v":1479,"vw":24.269006},{"c":24.24,"h":24.3251,"l":24.23,"n":39,"o":24.3,"t":"2026-10-13T15:30:00Z","v":3710,"vw":24.261659},{"c":24.13,"h":24.34,"l":24.12,"n":37,"o":24.24,"t":"2026-10-13T15:45:00Z","v":5493,"vw":24.184932},{"c":24.22,"h":24.3099,"l":24.12,"n":33,"o":24.14,"t":"2026-10-13T16:00:00Z","v":3935,"vw":24.1681},{"c":24.22,"h":24.22,"l":24.13,"n":9,"o":24.22,"t":"2026-10-13T16:15:00Z","v":7868,"vw":24.166644},{"c":24.16,"h":24.18,"l":24.16,"n":4,"o":24.18,"t":"2026-10-13T16:30:00Z","v":318,"vw":24.166667},{"c":24,"h":24.055,"l":24,"n":3,"o":24.055,"t":"2026-10-13T17:00:00Z","v":707,"vw":24.047143},{"c":24.05,"h":24.05,"l":24.05,"n":1,"o":24.05,"t":"2026-10-13T17:15:00Z","v":100,"vw":24.05},{"c":24.42,"h":24.46,"l":24.42,"n":19,"o":24.43,"t":"2026-10-13T17:45:00Z","v":1837,"vw":24.440225},{"c":24.41,"h":24.45,"l":24.41,"n":2,"o":24.45,"t":"2026-10-13T19:00:00Z","v":1180,"vw":24.443898},{"c":24.195,"h":24.195,"l":24.195,"n":1,"o":24.195,"t":"2026-10-13T19:15:00Z","v":280,"vw":24.195},{"c":24.35,"h":24.35,"l":24.35,"n":2,"o":24.35,"t":"2026-10-13T19:45:00Z","v":122,"vw":24.35},{"c":24.38,"h":24.38,"l":24.38,"n":1,"o":24.38,"t":"2026-10-13T22:00:00Z","v":100,"vw":24.38},{"c":24.42,"h":24.42,"l":24.42,"n":1,"o":24.42,"t":"2026-10-13T23:00:00Z","v":100,"vw":24.42},{"c":24.72,"h":24.72,"l":24.59,"n":11,"o":24.59,"t":"2026-10-14T08:00:00Z","v":974,"vw":24.653589},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-14T12:30:00Z","v":2030,"vw":24},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-14T12:45:00Z","v":313,"vw":24.1},{"c":24.0931,"h":24.0931,"l":24.0931,"n":1,"o":24.0931,"t":"2026-10-14T13:00:00Z","v":175,"vw":24.0931},{"c":24.12,"h":24.12,"l":23.5147,"n":27,"o":23.9,"t":"2026-10-14T13:30:00Z","v":7953,"vw":23.683888},{"c":24.2,"h":24.5,"l":24.2,"n":18,"o":24.205,"t":"2026-10-14T13:45:00Z","v":2434,"vw":24.350331},{"c":23.86,"h":24.121,"l":23.86,"n":15,"o":24.04,"t":"2026-10-14T14:00:00Z","v":3560,"vw":23.98361},{"c":24.16,"h":24.33,"l":24.16,"n":5,"o":24.16,"t":"2026-10-14T14:15:00Z","v":439,"vw":24.213705},{"c":24.11,"h":24.16,"l":24.0696,"n":5,"o":24.0696,"t":"2026-10-14T14:30:00Z","v":2517,"vw":24.12192},{"c":23.93,"h":24.07,"l":23.895,"n":6,"o":23.895,"t":"2026-10-14T14:45:00Z","v":1400,"vw":23.935},{"c":23.975,"h":23.975,"l":23.975,"n":2,"o":23.975,"t":"2026-10-14T15:00:00Z","v":205,"vw":23.975},{"c":23.48,"h":23.55,"l":23.48,"n":6,"o":23.55,"t":"2026-10-14T15:30:00Z","v":3166,"vw":23.547742},{"c":23.23,"h":23.32,"l":23.23,"n":8,"o":23.32,"t":"2026-10-14T16:15:00Z","v":2088,"vw":23.274072},{"c":23.41,"h":23.41,"l":23.14,"n":14,"o":23.23,"t":"2026-10-14T16:30:00Z","v":2452,"vw":23.295104},{"c":23.075,"h":23.32,"l":23.075,"n":4,"o":23.32,"t":"2026-10-14T16:45:00Z","v":1475,"vw":23.230593},{"c":23.01,"h":23.1651,"l":23.01,"n":5,"o":23.1651,"t":"2026-10-14T17:00:00Z","v":632,"vw":23.052517},{"c":22.895,"h":23.045,"l":22.895,"n":29,"o":22.9131,"t":"2026-10-14T17:15:00Z","v":3835,"vw":22.954739},{"c":22.86,"h":22.94,"l":22.85,"n":8,"o":22.94,"t":"2026-10-14T17:30:00Z","v":673,"vw":22.871303},{"c":22.83,"h":22.9,"l":22.78,"n":63,"o":22.88,"t":"2026-10-14T17:45:00Z","v":9430,"vw":22.848938},{"c":22.675,"h":22.87,"l":22.64,"n":65,"o":22.83,"t":"2026-10-14T18:00:00Z","v":26757,"vw":22.808009},{"c":22.61,"h":22.61,"l":22.61,"n":1,"o":22.61,"t":"2026-10-14T18:15:00Z","v":150,"vw":22.61},{"c":22.53,"h":22.65,"l":22.52,"n":15,"o":22.65,"t":"2026-10-14T18:30:00Z","v":6592,"vw":22.533954},{"c":22.53,"h":22.53,"l":22.53,"n":3,"o":22.53,"t":"2026-10-14T18:45:00Z","v":220,"vw":22.53},{"c":22.485,"h":22.55,"l":22.485,"n":32,"o":22.55,"t":"2026-10-14T19:00:00Z","v":6272,"vw":22.52014},{"c":22.54,"h":22.565,"l":22.38,"n":105,"o":22.47,"t":"2026-10-14T19:15:00Z","v":29251,"vw":22.459228},{"c":22.46,"h":22.6,"l":22.41,"n":11,"o":22.6,"t":"2026-10-14T19:30:00Z","v":1436,"vw":22.495669},{"c":22.65,"h":22.65,"l":22.45,"n":58,"o":22.49,"t":"2026-10-14T19:45:00Z","v":14083,"vw":22.483889},{"c":22.6,"h":22.6,"l":22.6,"n":3,"o":22.6,"t":"2026-10-14T20:00:00Z","v":492,"vw":22.6},{"c":22.36,"h":22.36,"l":22.36,"n":1,"o":22.36,"t":"2026-10-14T20:30:00Z","v":500,"vw":22.36},{"c":22.23,"h":22.23,"l":22.23,"n":1,"o":22.23,"t":"2026-10-14T21:30:00Z","v":200,"vw":22.23},{"c":22.0896,"h":22.0896,"l":22.0896,"n":2,"o":22.0896,"t":"2026-10-14T21:45:00Z","v":219,"vw":22.0896},{"c":22.209,"h":22.209,"l":22.199,"n":13,"o":22.2,"t":"2026-10-14T22:15:00Z","v":2025,"vw":22.2008},{"c":21.8311,"h":21.8311,"l":21.8311,"n":2,"o":21.8311,"t":"2026-10-14T23:00:00Z","v":2005,"vw":21.8311},{"c":21.85,"h":21.85,"l":21.85,"n":1,"o":21.85,"t":"2026-10-14T23:15:00Z","v":100,"vw":21.85},{"c":21.95,"h":21.96,"l":21.95,"n":6,"o":21.96,"t":"2026-10-15T08:00:00Z","v":725,"vw":21.953498},{"c":21.5,"h":21.5,"l":21.5,"n":2,"o":21.5,"t":"2026-10-15T11:00:00Z","v":2000,"vw":21.5},{"c":21.44,"h":21.44,"l":21.44,"n":3,"o":21.44,"t":"2026-10-15T12:00:00Z","v":170,"vw":21.44},{"c":21.7,"h":21.7,"l":21.68,"n":4,"o":21.68,"t":"2026-10-15T12:45:00Z","v":500,"vw":21.691968},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-10-15T13:00:00Z","v":100,"vw":21.45},{"c":21.46,"h":21.46,"l":21.46,"n":5,"o":21.46,"t":"2026-10-15T13:15:00Z","v":398,"vw":21.46},{"c":21.94,"h":21.94,"l":21.0535,"n":43,"o":21.5,"t":"2026-10-15T13:30:00Z","v":20401,"vw":21.28904},{"c":20.785,"h":21.82,"l":20.785,"n":17,"o":21.82,"t":"2026-10-15T13:45:00Z","v":3769,"vw":21.312797},{"c":21.53,"h":21.7,"l":21.32,"n":33,"o":21.32,"t":"2026-10-15T14:00:00Z","v":4627,"vw":21.548121},{"c":21.3,"h":21.41,"l":21.3,"n":6,"o":21.41,"t":"2026-10-15T14:15:00Z","v":4944,"vw":21.326984},{"c":21.51,"h":21.51,"l":21.18,"n":16,"o":21.34,"t":"2026-10-15T14:30:00Z","v":3644,"vw":21.359602},{"c":21.91,"h":21.91,"l":21.545,"n":6,"o":21.58,"t":"2026-10-15T14:45:00Z","v":1080,"vw":21.599},{"c":22.095,"h":22.095,"l":21.87,"n":9,"o":21.87,"t":"2026-10-15T15:00:00Z","v":1582,"vw":22.027246},{"c":21.8801,"h":22.06,"l":21.87,"n":10,"o":21.94,"t":"2026-10-15T15:15:00Z","v":2395,"vw":21.923048},{"c":22.03,"h":22.15,"l":22.03,"n":8,"o":22.13,"t":"2026-10-15T15:30:00Z","v":818,"vw":22.122327},{"c":22.11,"h":22.1602,"l":22.11,"n":5,"o":22.1602,"t":"2026-10-15T15:45:00Z","v":660,"vw":22.144106},{"c":22.0601,"h":22.1999,"l":22.0601,"n":5,"o":22.1999,"t":"2026-10-15T16:00:00Z","v":421,"vw":22.13},{"c":22.1264,"h":22.1264,"l":22.1264,"n":4,"o":22.1264,"t":"2026-10-15T16:15:00Z","v":222,"vw":22.1264},{"c":22.15,"h":22.24,"l":22.15,"n":5,"o":22.24,"t":"2026-10-15T16:45:00Z","v":1295,"vw":22.165},{"c":22.22,"h":22.22,"l":22.1001,"n":4,"o":22.1001,"t":"2026-10-15T17:00:00Z","v":1198,"vw":22.20409},{"c":22.2,"h":22.2,"l":22.2,"n":2,"o":22.2,"t":"2026-10-15T17:15:00Z","v":174,"vw":22.2},{"c":22.3823,"h":22.3823,"l":22.305,"n":3,"o":22.305,"t":"2026-10-15T17:30:00Z","v":530,"vw":22.342651},{"c":22.385,"h":22.4,"l":22.345,"n":3,"o":22.4,"t":"2026-10-15T17:45:00Z","v":405,"vw":22.382716},{"c":22.2965,"h":22.2965,"l":22.2965,"n":2,"o":22.2965,"t":"2026-10-15T18:45:00Z","v":110,"vw":22.2965},{"c":22.38,"h":22.38,"l":22.38,"n":1,"o":22.38,"t":"2026-10-15T19:00:00Z","v":1450,"vw":22.38},{"c":22.58,"h":22.58,"l":22.415,"n":8,"o":22.46,"t":"2026-10-15T19:15:00Z","v":1908,"vw":22.442377},{"c":22.49,"h":22.49,"l":22.49,"n":1,"o":22.49,"t":"2026-10-15T19:30:00Z","v":100,"vw":22.49},{"c":22.52,"h":22.52,"l":22.33,"n":12,"o":22.42,"t":"2026-10-15T19:45:00Z","v":2444,"vw":22.395232},{"c":22.44,"h":22.44,"l":22.44,"n":1,"o":22.44,"t":"2026-10-15T20:15:00Z","v":111,"vw":22.44},{"c":22.86,"h":22.86,"l":22.86,"n":1,"o":22.86,"t":"2026-10-16T08:00:00Z","v":300,"vw":22.86},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-16T09:15:00Z","v":102,"vw":22.6},{"c":22.95,"h":22.96,"l":22.95,"n":4,"o":22.96,"t":"2026-10-16T11:00:00Z","v":390,"vw":22.957143},{"c":21.56,"h":23.085,"l":21.56,"n":21,"o":23.085,"t":"2026-10-16T13:30:00Z","v":1737,"vw":22.007345},{"c":21.23,"h":21.63,"l":21.23,"n":10,"o":21.63,"t":"2026-10-16T13:45:00Z","v":1423,"vw":21.428434},{"c":21.31,"h":21.31,"l":20.83,"n":8,"o":20.83,"t":"2026-10-16T14:00:00Z","v":1112,"vw":21.185397},{"c":21.4995,"h":21.4995,"l":21.4995,"n":1,"o":21.4995,"t":"2026-10-16T14:30:00Z","v":100,"vw":21.4995},{"c":20,"h":21.005,"l":20,"n":67,"o":21.005,"t":"2026-10-16T15:00:00Z","v":9399,"vw":20.157033},{"c":19.744,"h":19.9691,"l":19.7112,"n":20,"o":19.9118,"t":"2026-10-16T15:15:00Z","v":899,"vw":19.851571},{"c":19.8832,"h":19.8832,"l":19.4801,"n":39,"o":19.645,"t":"2026-10-16T15:30:00Z","v":4900,"vw":19.687298},{"c":19.62,"h":19.8764,"l":19.62,"n":8,"o":19.8764,"t":"2026-10-16T15:45:00Z","v":1239,"vw":19.688226},{"c":19.6038,"h":19.6299,"l":19.48,"n":16,"o":19.48,"t":"2026-10-16T16:00:00Z","v":3080,"vw":19.565247},{"c":19.55,"h":19.605,"l":19.53,"n":9,"o":19.605,"t":"2026-10-16T16:15:00Z","v":2549,"vw":19.552897},{"c":19.47,"h":19.5129,"l":19.47,"n":3,"o":19.5129,"t":"2026-10-16T16:30:00Z","v":816,"vw":19.486088},{"c":19.35,"h":19.42,"l":19.35,"n":26,"o":19.4,"t":"2026-10-16T16:45:00Z","v":12142,"vw":19.354417},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-10-16T17:15:00Z","v":1010,"vw":19.1},{"c":19.39,"h":19.39,"l":19.191,"n":8,"o":19.191,"t":"2026-10-16T17:30:00Z","v":2578,"vw":19.3184},{"c":19.18,"h":19.28,"l":19.18,"n":5,"o":19.28,"t":"2026-10-16T17:45:00Z","v":1178,"vw":19.259796},{"c":19.38,"h":19.4156,"l":19.15,"n":13,"o":19.15,"t":"2026-10-16T18:00:00Z","v":5964,"vw":19.374909},{"c":19.4,"h":19.42,"l":19.38,"n":9,"o":19.38,"t":"2026-10-16T18:15:00Z","v":910,"vw":19.39125},{"c":19.25,"h":19.38,"l":19.24,"n":11,"o":19.32,"t":"2026-10-16T18:30:00Z","v":1754,"vw":19.349143},{"c":19.19,"h":19.19,"l":19.19,"n":2,"o":19.19,"t":"2026-10-16T18:45:00Z","v":225,"vw":19.19},{"c":19.23,"h":19.23,"l":18.94,"n":16,"o":19.01,"t":"2026-10-16T19:00:00Z","v":767,"vw":19.02926},{"c":19.32,"h":19.32,"l":19.2101,"n":6,"o":19.22,"t":"2026-10-16T19:15:00Z","v":655,"vw":19.239254},{"c":19.14,"h":19.29,"l":19.14,"n":5,"o":19.29,"t":"2026-10-16T19:30:00Z","v":430,"vw":19.217525},{"c":19.26,"h":19.26,"l":19.17,"n":28,"o":19.17,"t":"2026-10-16T19:45:00Z","v":3723,"vw":19.219563},{"c":19.2504,"h":19.2504,"l":19.2504,"n":1,"o":19.2504,"t":"2026-10-16T20:30:00Z","v":600,"vw":19.2504},{"c":19.3,"h":19.3,"l":19.15,"n":18,"o":19.17,"t":"2026-10-16T21:45:00Z","v":3500,"vw":19.260062},{"c":19.97,"h":19.97,"l":19.85,"n":4,"o":19.93,"t":"2026-10-19T08:00:00Z","v":1721,"vw":19.862737},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-19T09:45:00Z","v":450,"vw":19.5},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-19T10:00:00Z","v":150,"vw":19.6},{"c":19.1825,"h":19.1825,"l":19.1825,"n":1,"o":19.1825,"t":"2026-10-19T11:45:00Z","v":600,"vw":19.1825},{"c":19.45,"h":19.45,"l":19.15,"n":3,"o":19.16,"t":"2026-10-19T13:15:00Z","v":499,"vw":19.273647},{"c":20.235,"h":20.39,"l":19.45,"n":26,"o":19.55,"t":"2026-10-19T13:30:00Z","v":6624,"vw":20.071398},{"c":20.22,"h":20.34,"l":20.13,"n":29,"o":20.13,"t":"2026-10-19T13:45:00Z","v":5926,"vw":20.235377},{"c":20.28,"h":20.3,"l":20.265,"n":12,"o":20.3,"t":"2026-10-19T14:00:00Z","v":1836,"vw":20.279083},{"c":20.67,"h":20.67,"l":20.48,"n":10,"o":20.48,"t":"2026-10-19T14:15:00Z","v":2137,"vw":20.583525},{"c":20.7507,"h":20.7507,"l":20.7299,"n":3,"o":20.7299,"t":"2026-10-19T14:30:00Z","v":403,"vw":20.7377},{"c":21.105,"h":21.13,"l":20.86,"n":24,"o":20.86,"t":"2026-10-19T14:45:00Z","v":10955,"vw":21.083821},{"c":21.005,"h":21.11,"l":21,"n":14,"o":21.11,"t":"2026-10-19T15:00:00Z","v":1454,"vw":21.062256},{"c":21.25,"h":21.25,"l":21.08,"n":5,"o":21.08,"t":"2026-10-19T15:15:00Z","v":2214,"vw":21.210621},{"c":21.5,"h":21.5,"l":21.26,"n":6,"o":21.26,"t":"2026-10-19T15:30:00Z","v":823,"vw":21.344329},{"c":21.3465,"h":21.3465,"l":21.34,"n":3,"o":21.34,"t":"2026-10-19T15:45:00Z","v":485,"vw":21.345111},{"c":21.3009,"h":21.35,"l":21.2601,"n":9,"o":21.35,"t":"2026-10-19T16:00:00Z","v":1719,"vw":21.294082},{"c":21.21,"h":21.34,"l":21.21,"n":9,"o":21.34,"t":"2026-10-19T16:15:00Z","v":8711,"vw":21.228165},{"c":21.2012,"h":21.2263,"l":21.2012,"n":8,"o":21.2263,"t":"2026-10-19T16:30:00Z","v":223,"vw":21.21375},{"c":21.2202,"h":21.2202,"l":21.22,"n":2,"o":21.22,"t":"2026-10-19T17:15:00Z","v":470,"vw":21.220072},{"c":21.21,"h":21.21,"l":21.21,"n":3,"o":21.21,"t":"2026-10-19T17:45:00Z","v":160,"vw":21.21},{"c":20.94,"h":21.165,"l":20.93,"n":24,"o":21.165,"t":"2026-10-19T18:00:00Z","v":3308,"vw":20.990781},{"c":20.88,"h":20.99,"l":20.88,"n":15,"o":20.95,"t":"2026-10-19T18:15:00Z","v":2191,"vw":20.974},{"c":20.9,"h":20.9,"l":20.88,"n":9,"o":20.9,"t":"2026-10-19T18:30:00Z","v":2751,"vw":20.89061},{"c":20.9,"h":20.9118,"l":20.8801,"n":5,"o":20.9118,"t":"2026-10-19T18:45:00Z","v":618,"vw":20.90064},{"c":21.005,"h":21.045,"l":21.005,"n":3,"o":21.0177,"t":"2026-10-19T19:00:00Z","v":1274,"vw":21.037613},{"c":20.95,"h":21.0109,"l":20.95,"n":11,"o":20.97,"t":"2026-10-19T19:15:00Z","v":892,"vw":20.976222},{"c":20.87,"h":20.96,"l":20.87,"n":20,"o":20.95,"t":"2026-10-19T19:45:00Z","v":2944,"vw":20.947782},{"c":20.92,"h":20.92,"l":20.92,"n":1,"o":20.92,"t":"2026-10-19T20:00:00Z","v":101,"vw":20.92},{"c":20.95,"h":20.95,"l":20.95,"n":3,"o":20.95,"t":"2026-10-20T08:00:00Z","v":433,"vw":20.95},{"c":20.38,"h":20.38,"l":20.2,"n":3,"o":20.2,"t":"2026-10-20T11:00:00Z","v":1300,"vw":20.241538},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-10-20T13:00:00Z","v":150,"vw":20.32},{"c":20,"h":20.546,"l":19.94,"n":39,"o":20.42,"t":"2026-10-20T13:30:00Z","v":4909,"vw":20.132444},{"c":20.1,"h":20.1,"l":20.1,"n":2,"o":20.1,"t":"2026-10-20T13:45:00Z","v":136,"vw":20.1},{"c":20.77,"h":20.8999,"l":20.6236,"n":11,"o":20.6378,"t":"2026-10-20T14:00:00Z","v":3123,"vw":20.674325},{"c":21.015,"h":21.015,"l":21,"n":6,"o":21,"t":"2026-10-20T14:15:00Z","v":2509,"vw":21.003036},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-20T14:30:00Z","v":150,"vw":21.1},{"c":20.97,"h":20.97,"l":20.97,"n":2,"o":20.97,"t":"2026-10-20T15:45:00Z","v":213,"vw":20.97},{"c":21.16,"h":21.16,"l":21.16,"n":1,"o":21.16,"t":"2026-10-20T17:45:00Z","v":200,"vw":21.16},{"c":21.13,"h":21.13,"l":21.13,"n":8,"o":21.13,"t":"2026-10-20T18:00:00Z","v":292,"vw":21.13},{"c":20.85,"h":20.85,"l":20.85,"n":1,"o":20.85,"t":"2026-10-20T18:30:00Z","v":182,"vw":20.85},{"c":20.86,"h":20.86,"l":20.86,"n":1,"o":20.86,"t":"2026-10-20T19:00:00Z","v":1200,"vw":20.86},{"c":20.79,"h":20.79,"l":20.79,"n":1,"o":20.79,"t":"2026-10-20T23:30:00Z","v":100,"vw":20.79},{"c":20.7,"h":20.7,"l":20.7,"n":4,"o":20.7,"t":"2026-10-21T11:00:00Z","v":487,"vw":20.7},{"c":21.27,"h":21.47,"l":20.18,"n":41,"o":20.22,"t":"2026-10-21T13:30:00Z","v":12419,"vw":20.967114},{"c":21.291,"h":21.41,"l":21.27,"n":21,"o":21.27,"t":"2026-10-21T13:45:00Z","v":2619,"vw":21.343605},{"c":21.42,"h":21.42,"l":21.1901,"n":18,"o":21.295,"t":"2026-10-21T14:00:00Z","v":3134,"vw":21.288887},{"c":21.58,"h":21.6499,"l":21.46,"n":24,"o":21.47,"t":"2026-10-21T14:15:00Z","v":5099,"vw":21.541642},{"c":21.51,"h":21.6173,"l":21.45,"n":11,"o":21.6173,"t":"2026-10-21T14:30:00Z","v":1973,"vw":21.549951},{"c":21.7,"h":21.7,"l":21.48,"n":18,"o":21.48,"t":"2026-10-21T14:45:00Z","v":2793,"vw":21.64128},{"c":21.9,"h":21.9,"l":21.79,"n":14,"o":21.81,"t":"2026-10-21T15:00:00Z","v":931,"vw":21.83601},{"c":21.89,"h":21.89,"l":21.79,"n":11,"o":21.88,"t":"2026-10-21T15:15:00Z","v":831,"vw":21.865245},{"c":21.89,"h":22.02,"l":21.89,"n":13,"o":22,"t":"2026-10-21T15:30:00Z","v":4233,"vw":21.939134},{"c":21.93,"h":21.93,"l":21.93,"n":3,"o":21.93,"t":"2026-10-21T15:45:00Z","v":763,"vw":21.93},{"c":22.05,"h":22.11,"l":21.89,"n":24,"o":22.02,"t":"2026-10-21T16:00:00Z","v":9869,"vw":22.015321},{"c":22.005,"h":22.005,"l":21.93,"n":19,"o":22,"t":"2026-10-21T16:15:00Z","v":5049,"vw":21.995626},{"c":22.04,"h":22.21,"l":21.93,"n":8,"o":21.95,"t":"2026-10-21T16:30:00Z","v":1026,"vw":22.104609},{"c":22.1,"h":22.1,"l":22.01,"n":2,"o":22.01,"t":"2026-10-21T16:45:00Z","v":334,"vw":22.04476},{"c":22.13,"h":22.135,"l":22.11,"n":12,"o":22.11,"t":"2026-10-21T17:00:00Z","v":1405,"vw":22.116565},{"c":22.06,"h":22.125,"l":22.06,"n":3,"o":22.125,"t":"2026-10-21T17:15:00Z","v":663,"vw":22.079608},{"c":22.05,"h":22.1,"l":22.02,"n":4,"o":22.1,"t":"2026-10-21T17:30:00Z","v":600,"vw":22.063055},{"c":21.97,"h":22.01,"l":21.97,"n":8,"o":22.01,"t":"2026-10-21T17:45:00Z","v":897,"vw":21.991461},{"c":21.98,"h":22.03,"l":21.93,"n":7,"o":21.9778,"t":"2026-10-21T18:00:00Z","v":1796,"vw":21.978524},{"c":22.02,"h":22.04,"l":21.96,"n":5,"o":22.03,"t":"2026-10-21T18:15:00Z","v":485,"vw":22.01141},{"c":22.03,"h":22.17,"l":21.96,"n":20,"o":21.96,"t":"2026-10-21T18:30:00Z","v":2313,"vw":22.091802},{"c":22.0045,"h":22.05,"l":21.98,"n":13,"o":22.02,"t":"2026-10-21T18:45:00Z","v":2259,"vw":22.018389},{"c":21.98,"h":22.1,"l":21.89,"n":8,"o":21.89,"t":"2026-10-21T19:00:00Z","v":833,"vw":22.026764},{"c":22.32,"h":22.4,"l":22.16,"n":19,"o":22.19,"t":"2026-10-21T19:15:00Z","v":1423,"vw":22.303009},{"c":22.46,"h":22.46,"l":22.46,"n":2,"o":22.46,"t":"2026-10-21T19:30:00Z","v":196,"vw":22.46},{"c":22.56,"h":22.57,"l":22.5,"n":10,"o":22.5,"t":"2026-10-21T19:45:00Z","v":1440,"vw":22.551538},{"c":22.18,"h":22.18,"l":22.18,"n":1,"o":22.18,"t":"2026-10-21T22:45:00Z","v":300,"vw":22.18},{"c":21.55,"h":21.7,"l":21.45,"n":16,"o":21.52,"t":"2026-10-22T08:00:00Z","v":1552,"vw":21.635172},{"c":21.6,"h":21.6,"l":21.58,"n":2,"o":21.58,"t":"2026-10-22T09:15:00Z","v":207,"vw":21.590338},{"c":21.5,"h":21.52,"l":21.413,"n":8,"o":21.44,"t":"2026-10-22T11:00:00Z","v":1352,"vw":21.488111},{"c":21.5,"h":21.51,"l":21.5,"n":4,"o":21.51,"t":"2026-10-22T11:15:00Z","v":400,"vw":21.505},{"c":21.8,"h":21.8,"l":21.76,"n":5,"o":21.76,"t":"2026-10-22T11:45:00Z","v":255,"vw":21.78},{"c":21.89,"h":21.89,"l":21.89,"n":4,"o":21.89,"t":"2026-10-22T12:00:00Z","v":159,"vw":21.89},{"c":21.87,"h":21.87,"l":21.87,"n":2,"o":21.87,"t":"2026-10-22T12:30:00Z","v":200,"vw":21.87},{"c":21.93,"h":21.93,"l":21.7143,"n":5,"o":21.7143,"t":"2026-10-22T12:45:00Z","v":544,"vw":21.830734},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-22T13:00:00Z","v":222,"vw":21.9},{"c":22.26,"h":22.26,"l":21.7246,"n":2,"o":21.7246,"t":"2026-10-22T13:15:00Z","v":1664,"vw":21.809543},{"c":22.4726,"h":22.4726,"l":22.3,"n":25,"o":22.3,"t":"2026-10-22T13:30:00Z","v":10913,"vw":22.376161},{"c":22.14,"h":22.415,"l":22.14,"n":18,"o":22.39,"t":"2026-10-22T13:45:00Z","v":4217,"vw":22.206146},{"c":22.3209,"h":22.34,"l":22.27,"n":9,"o":22.27,"t":"2026-10-22T14:00:00Z","v":3163,"vw":22.281178},{"c":21.75,"h":22.16,"l":21.75,"n":7,"o":22.16,"t":"2026-10-22T14:15:00Z","v":1881,"vw":21.933676},{"c":21.78,"h":21.8,"l":21.605,"n":15,"o":21.73,"t":"2026-10-22T14:30:00Z","v":2245,"vw":21.739317},{"c":21.8314,"h":21.8314,"l":21.76,"n":12,"o":21.8,"t":"2026-10-22T14:45:00Z","v":2702,"vw":21.809698},{"c":21.74,"h":21.85,"l":21.69,"n":15,"o":21.85,"t":"2026-10-22T15:00:00Z","v":1821,"vw":21.724992},{"c":21.81,"h":21.835,"l":21.73,"n":9,"o":21.73,"t":"2026-10-22T15:15:00Z","v":1161,"vw":21.8101},{"c":21.66,"h":21.68,"l":21.53,"n":11,"o":21.53,"t":"2026-10-22T15:30:00Z","v":1476,"vw":21.648692},{"c":21.65,"h":21.7228,"l":21.63,"n":3,"o":21.63,"t":"2026-10-22T15:45:00Z","v":555,"vw":21.674368},{"c":21.79,"h":21.79,"l":21.68,"n":5,"o":21.68,"t":"2026-10-22T16:00:00Z","v":403,"vw":21.734636},{"c":21.78,"h":21.92,"l":21.78,"n":9,"o":21.83,"t":"2026-10-22T16:15:00Z","v":1512,"vw":21.852631},{"c":21.65,"h":21.82,"l":21.65,"n":12,"o":21.82,"t":"2026-10-22T16:30:00Z","v":2757,"vw":21.665195},{"c":21.525,"h":21.55,"l":21.215,"n":19,"o":21.55,"t":"2026-10-22T16:45:00Z","v":4316,"vw":21.387719},{"c":21.47,"h":21.55,"l":21.37,"n":10,"o":21.55,"t":"2026-10-22T17:00:00Z","v":776,"vw":21.482625},{"c":21.52,"h":21.5782,"l":21.44,"n":6,"o":21.44,"t":"2026-10-22T17:15:00Z","v":649,"vw":21.507445},{"c":21.74,"h":21.74,"l":21.52,"n":4,"o":21.52,"t":"2026-10-22T17:30:00Z","v":534,"vw":21.611648},{"c":21.42,"h":21.67,"l":21.42,"n":11,"o":21.67,"t":"2026-10-22T17:45:00Z","v":1257,"vw":21.519255},{"c":21.33,"h":21.33,"l":21.19,"n":12,"o":21.2,"t":"2026-10-22T18:00:00Z","v":2786,"vw":21.203281},{"c":21.37,"h":21.52,"l":21.36,"n":286,"o":21.42,"t":"2026-10-22T18:15:00Z","v":87545,"vw":21.440415},{"c":21.35,"h":21.36,"l":21.17,"n":16,"o":21.36,"t":"2026-10-22T18:30:00Z","v":2530,"vw":21.291273},{"c":21.21,"h":21.27,"l":21.17,"n":9,"o":21.27,"t":"2026-10-22T18:45:00Z","v":1995,"vw":21.219773},{"c":21.05,"h":21.11,"l":21.05,"n":7,"o":21.11,"t":"2026-10-22T19:00:00Z","v":442,"vw":21.073303},{"c":21.15,"h":21.15,"l":21.15,"n":4,"o":21.15,"t":"2026-10-22T19:15:00Z","v":214,"vw":21.15},{"c":21.04,"h":21.08,"l":21.04,"n":28,"o":21.08,"t":"2026-10-22T19:30:00Z","v":1242,"vw":21.049554},{"c":21.1693,"h":21.19,"l":21.07,"n":9,"o":21.07,"t":"2026-10-22T19:45:00Z","v":1409,"vw":21.117263},{"c":21.27,"h":21.27,"l":21.27,"n":2,"o":21.27,"t":"2026-10-22T20:00:00Z","v":103,"vw":21.27}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.159429400386847,"strike":26.97098646034816,"iv":1.220663829787234,"gamma":0.048331914893617024,"theta":-0.04525087040618955,"vega":0.020440618955512573,"rho":0.004096200569814863,"breakevenPct":32.25395327096854},{"delta":0.35,"premium":1.473742746615087,"strike":26.003868471953577,"iv":1.272791489361702,"gamma":0.04939574468085106,"theta":-0.05027988394584139,"vega":0.02179458413926499,"rho":0.004677932164260768,"breakevenPct":29.184820021479396},{"delta":0.4,"premium":1.736687170474517,"strike":24.678383128295255,"iv":1.2389045694200351,"gamma":0.05281054481546573,"theta":-0.05098295254833041,"vega":0.02272513181019332,"rho":0.005296187459453639,"breakevenPct":24.189329096237763},{"delta":0.45,"premium":2.0854952830188678,"strike":23.7311320754717,"iv":1.2695924528301885,"gamma":0.05284528301886793,"theta":-0.05360424528301887,"vega":0.02328066037735849,"rho":0.005849308579332398,"breakevenPct":21.37577507517896},{"delta":0.5,"premium":2.366089613034623,"strike":22.613034623217924,"iv":1.226574949083503,"gamma":0.0551030549898167,"theta":-0.052296945010183296,"vega":0.02346130346232179,"rho":0.006452973766290707,"breakevenPct":17.438289780218835},{"delta":0.55,"premium":2.7273618538324422,"strike":21.645276292335115,"iv":1.2198477718360072,"gamma":0.0549777183600713,"theta":-0.05164188948306595,"vega":0.023258110516934046,"rho":0.006996844693203167,"breakevenPct":14.586921232569624},{"delta":0.6,"premium":3.1512844036697243,"strike":20.74678899082569,"iv":1.2326135779816514,"gamma":0.053122752293577984,"theta":-0.05106440366972478,"vega":0.02274678899082569,"rho":0.007493658755753877,"breakevenPct":12.355775244454229},{"delta":0.65,"premium":3.54249547920434,"strike":19.831826401446655,"iv":1.2075913200723327,"gamma":0.05199457504520796,"theta":-0.04812911392405063,"vega":0.021764556962025314,"rho":0.008015434872835533,"breakevenPct":9.89337978679358},{"delta":0.7,"premium":4.044609665427509,"strike":18.925650557620816,"iv":1.2120148698884758,"gamma":0.04866542750929368,"theta":-0.045502602230483274,"vega":0.020458736059479555,"rho":0.008453799555131453,"breakevenPct":7.993701095666797},{"delta":0.75,"premium":4.602509652509652,"strike":17.996138996138995,"iv":1.2121729729729729,"gamma":0.04447953667953668,"theta":-0.041779922779922776,"vega":0.018691119691119692,"rho":0.008850410151163477,"breakevenPct":6.246585090026565},{"delta":0.8,"premium":5.229922779922781,"strike":17.03088803088803,"iv":1.2054162162162163,"gamma":0.03936370656370655,"theta":-0.03676061776061775,"vega":0.01647104247104247,"rho":0.009193607726201765,"breakevenPct":4.658254869820455},{"delta":0.85,"premium":6.17597137014315,"strike":15.8200408997955,"iv":1.2481844580777095,"gamma":0.031520245398773,"theta":-0.031806339468302657,"vega":0.013724130879345603,"rho":0.009293999923454298,"breakevenPct":3.413315796608609},{"delta":0.9,"premium":7.0011013611266355,"strike":14.704586633968665,"iv":1.196984942180855,"gamma":0.0247111462449255,"theta":-0.023313300906043256,"vega":0.010347319678833905,"rho":0.009503312188191735,"breakevenPct":2.048368571204986}],"put":[{"delta":0.1,"premium":0.4499554265344784,"strike":14.124777132672392,"iv":1.3482169143663094,"gamma":0.021836679213353066,"theta":-0.024301455452348346,"vega":0.01041643234353962,"rho":-0.0020643155352071166,"breakevenPct":35.708407587503935},{"delta":0.15,"premium":0.7600348027842228,"strike":15.450116009280743,"iv":1.3734735498839907,"gamma":0.028660556844547564,"theta":-0.033150812064965195,"vega":0.013670301624129931,"rho":-0.0031882184004304818,"breakevenPct":30.935208244022007},{"delta":0.2,"premium":1.0893750000000002,"strike":16.6575,"iv":1.3649205,"gamma":0.03478475,"theta":-0.039498500000000006,"vega":0.016480750000000002,"rho":-0.004290308605508571,"breakevenPct":26.807122708039493},{"delta":0.25,"premium":1.5036720321931587,"strike":17.730382293762574,"iv":1.3839828973843058,"gamma":0.03886418511066398,"theta":-0.04547444668008048,"vega":0.01866076458752515,"rho":-0.005454715437338696,"breakevenPct":23.710812122381682},{"delta":0.3,"premium":1.9004838709677416,"strike":18.787096774193547,"iv":1.3659903225806453,"gamma":0.04316322580645161,"theta":-0.04901032258064516,"vega":0.020459354838709677,"rho":-0.0066031613794636625,"breakevenPct":20.60830793029711},{"delta":0.35,"premium":2.2977364185110662,"strike":19.806841046277665,"iv":1.3293378269617706,"gamma":0.0472466800804829,"theta":-0.0507102615694165,"vega":0.0217682092555332,"rho":-0.0077506449884375585,"breakevenPct":17.681689573264695},{"delta":0.4,"premium":2.790882352941177,"strike":20.7921568627451,"iv":1.3214701960784314,"gamma":0.0495843137254902,"theta":-0.052425882352941176,"vega":0.02271294117647059,"rho":-0.008969416292932393,"breakevenPct":15.36777381380384},{"delta":0.45,"premium":3.324901960784314,"strike":21.772549019607844,"iv":1.3116203921568628,"gamma":0.051158823529411764,"theta":-0.05310901960784314,"vega":0.02328627450980392,"rho":-0.010219817096346145,"breakevenPct":13.269172266932154},{"delta":0.5,"premium":3.9732704402515724,"strike":22.80503144654088,"iv":1.3168503144654087,"gamma":0.051338993710691824,"theta":-0.05360251572327044,"vega":0.023480503144654087,"rho":-0.011558393109946614,"breakevenPct":11.463276886274999},{"delta":0.55,"premium":4.655777310924371,"strike":23.855042016806724,"iv":1.311275630252101,"gamma":0.051214495798319326,"theta":-0.0527594537815126,"vega":0.023328991596638655,"rho":-0.012924163851600478,"breakevenPct":9.735473879255506},{"delta":0.6,"premium":5.421937639198218,"strike":24.959910913140313,"iv":1.3053924276169264,"gamma":0.05024008908685969,"theta":-0.051064142538975496,"vega":0.022724053452115815,"rho":-0.014354143841815395,"breakevenPct":8.143049957959123},{"delta":0.65,"premium":6.362222222222221,"strike":26.202777777777776,"iv":1.308326388888889,"gamma":0.04803361111111111,"theta":-0.048735,"vega":0.0218175,"rho":-0.01592211242342019,"breakevenPct":6.720472235281822}]},"raw":{"call":[{"delta":0.3,"premium":1.159429400386847,"strike":26.97098646034816,"iv":1.220663829787234,"gamma":0.048331914893617024,"theta":-0.04525087040618955,"vega":0.020440618955512573,"rho":0.004096200569814863,"breakevenPct":32.25395327096854},{"delta":0.35,"premium":1.473742746615087,"strike":26.003868471953577,"iv":1.272791489361702,"gamma":0.04939574468085106,"theta":-0.05027988394584139,"vega":0.02179458413926499,"rho":0.004677932164260768,"breakevenPct":29.184820021479396},{"delta":0.4,"premium":1.736687170474517,"strike":24.678383128295255,"iv":1.2389045694200351,"gamma":0.05281054481546573,"theta":-0.05098295254833041,"vega":0.02272513181019332,"rho":0.005296187459453639,"breakevenPct":24.189329096237763},{"delta":0.45,"premium":2.0854952830188678,"strike":23.7311320754717,"iv":1.2695924528301885,"gamma":0.05284528301886793,"theta":-0.05360424528301887,"vega":0.02328066037735849,"rho":0.005849308579332398,"breakevenPct":21.37577507517896},{"delta":0.5,"premium":2.366089613034623,"strike":22.613034623217924,"iv":1.226574949083503,"gamma":0.0551030549898167,"theta":-0.052296945010183296,"vega":0.02346130346232179,"rho":0.006452973766290707,"breakevenPct":17.438289780218835},{"delta":0.55,"premium":2.7273618538324422,"strike":21.645276292335115,"iv":1.2198477718360072,"gamma":0.0549777183600713,"theta":-0.05164188948306595,"vega":0.023258110516934046,"rho":0.006996844693203167,"breakevenPct":14.586921232569624},{"delta":0.6,"premium":3.1512844036697243,"strike":20.74678899082569,"iv":1.2326135779816514,"gamma":0.053122752293577984,"theta":-0.05106440366972478,"vega":0.02274678899082569,"rho":0.007493658755753877,"breakevenPct":12.355775244454229},{"delta":0.65,"premium":3.54249547920434,"strike":19.831826401446655,"iv":1.2075913200723327,"gamma":0.05199457504520796,"theta":-0.04812911392405063,"vega":0.021764556962025314,"rho":0.008015434872835533,"breakevenPct":9.89337978679358},{"delta":0.7,"premium":4.044609665427509,"strike":18.925650557620816,"iv":1.2120148698884758,"gamma":0.04866542750929368,"theta":-0.045502602230483274,"vega":0.020458736059479555,"rho":0.008453799555131453,"breakevenPct":7.993701095666797},{"delta":0.75,"premium":4.602509652509652,"strike":17.996138996138995,"iv":1.2121729729729729,"gamma":0.04447953667953668,"theta":-0.041779922779922776,"vega":0.018691119691119692,"rho":0.008850410151163477,"breakevenPct":6.246585090026565},{"delta":0.8,"premium":5.229922779922781,"strike":17.03088803088803,"iv":1.2054162162162163,"gamma":0.03936370656370655,"theta":-0.03676061776061775,"vega":0.01647104247104247,"rho":0.009193607726201765,"breakevenPct":4.658254869820455},{"delta":0.85,"premium":6.17597137014315,"strike":15.8200408997955,"iv":1.2481844580777095,"gamma":0.031520245398773,"theta":-0.031806339468302657,"vega":0.013724130879345603,"rho":0.009293999923454298,"breakevenPct":3.413315796608609},{"delta":0.9,"premium":7.0011013611266355,"strike":14.704586633968665,"iv":1.196984942180855,"gamma":0.0247111462449255,"theta":-0.023313300906043256,"vega":0.010347319678833905,"rho":0.009503312188191735,"breakevenPct":2.048368571204986}],"put":[{"delta":0.1,"premium":0.4499554265344784,"strike":14.124777132672392,"iv":1.3482169143663094,"gamma":0.021836679213353066,"theta":-0.024301455452348346,"vega":0.01041643234353962,"rho":-0.0020643155352071166,"breakevenPct":35.708407587503935},{"delta":0.15,"premium":0.7600348027842228,"strike":15.450116009280743,"iv":1.3734735498839907,"gamma":0.028660556844547564,"theta":-0.033150812064965195,"vega":0.013670301624129931,"rho":-0.0031882184004304818,"breakevenPct":30.935208244022007},{"delta":0.2,"premium":1.0893750000000002,"strike":16.6575,"iv":1.3649205,"gamma":0.03478475,"theta":-0.039498500000000006,"vega":0.016480750000000002,"rho":-0.004290308605508571,"breakevenPct":26.807122708039493},{"delta":0.25,"premium":1.5036720321931587,"strike":17.730382293762574,"iv":1.3839828973843058,"gamma":0.03886418511066398,"theta":-0.04547444668008048,"vega":0.01866076458752515,"rho":-0.005454715437338696,"breakevenPct":23.710812122381682},{"delta":0.3,"premium":1.9004838709677416,"strike":18.787096774193547,"iv":1.3659903225806453,"gamma":0.04316322580645161,"theta":-0.04901032258064516,"vega":0.020459354838709677,"rho":-0.0066031613794636625,"breakevenPct":20.60830793029711},{"delta":0.35,"premium":2.2977364185110662,"strike":19.806841046277665,"iv":1.3293378269617706,"gamma":0.0472466800804829,"theta":-0.0507102615694165,"vega":0.0217682092555332,"rho":-0.0077506449884375585,"breakevenPct":17.681689573264695},{"delta":0.4,"premium":2.790882352941177,"strike":20.7921568627451,"iv":1.3214701960784314,"gamma":0.0495843137254902,"theta":-0.052425882352941176,"vega":0.02271294117647059,"rho":-0.008969416292932393,"breakevenPct":15.36777381380384},{"delta":0.45,"premium":3.324901960784314,"strike":21.772549019607844,"iv":1.3116203921568628,"gamma":0.051158823529411764,"theta":-0.05310901960784314,"vega":0.02328627450980392,"rho":-0.010219817096346145,"breakevenPct":13.269172266932154},{"delta":0.5,"premium":3.9732704402515724,"strike":22.80503144654088,"iv":1.3168503144654087,"gamma":0.051338993710691824,"theta":-0.05360251572327044,"vega":0.023480503144654087,"rho":-0.011558393109946614,"breakevenPct":11.463276886274999},{"delta":0.55,"premium":4.655777310924371,"strike":23.855042016806724,"iv":1.311275630252101,"gamma":0.051214495798319326,"theta":-0.0527594537815126,"vega":0.023328991596638655,"rho":-0.012924163851600478,"breakevenPct":9.735473879255506},{"delta":0.6,"premium":5.421937639198218,"strike":24.959910913140313,"iv":1.3053924276169264,"gamma":0.05024008908685969,"theta":-0.051064142538975496,"vega":0.022724053452115815,"rho":-0.014354143841815395,"breakevenPct":8.143049957959123},{"delta":0.65,"premium":6.362222222222221,"strike":26.202777777777776,"iv":1.308326388888889,"gamma":0.04803361111111111,"theta":-0.048735,"vega":0.0218175,"rho":-0.01592211242342019,"breakevenPct":6.720472235281822}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}