{"symbol":"PRE","url":"https://intraalpha.com/companies/PRE","capturedAt":"2026-10-23T04:08:13.047Z","state":"partial","quote":{"symbol":"PRE","last_price":16.57,"prev_close":16.73,"regular_close":16.57,"change":-0.16,"change_pct":-0.9564,"regular_change":-0.16,"regular_change_pct":-0.9564,"extended_change":0,"extended_change_pct":0,"bid":16.01,"ask":17.72,"bid_size":500,"ask_size":100,"volume":290328,"vwap":16.609079,"open":16.78,"high":17.557,"low":16.03,"close":16.57,"trade_count":3935,"last_trade_at":"2026-10-22T20:00:00.206544448Z","last_quote_at":"2026-10-22T20:26:11.952338587Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:08:11.842212714-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:35.508Z","bars":[{"c":21.4724,"h":21.4724,"l":21.4724,"n":1,"o":21.4724,"t":"2026-10-16T12:15:00Z","v":100,"vw":21.4724},{"c":20.38,"h":20.38,"l":20.11,"n":33,"o":20.11,"t":"2026-10-16T13:30:00Z","v":4827,"vw":20.306431},{"c":20.38,"h":20.38,"l":20.38,"n":20,"o":20.38,"t":"2026-10-16T13:35:00Z","v":2719,"vw":20.38},{"c":20.345,"h":20.38,"l":20.005,"n":37,"o":20.38,"t":"2026-10-16T13:40:00Z","v":3688,"vw":20.215336},{"c":19.71,"h":20.03,"l":19.71,"n":65,"o":20.02,"t":"2026-10-16T13:45:00Z","v":11265,"vw":19.868085},{"c":19.79,"h":19.925,"l":19.735,"n":34,"o":19.92,"t":"2026-10-16T13:50:00Z","v":1824,"vw":19.86142},{"c":19.805,"h":19.9359,"l":19.805,"n":58,"o":19.84,"t":"2026-10-16T13:55:00Z","v":3318,"vw":19.919785},{"c":19.89,"h":19.89,"l":19.89,"n":1,"o":19.89,"t":"2026-10-16T14:00:00Z","v":100,"vw":19.89},{"c":19.94,"h":19.94,"l":19.94,"n":1,"o":19.94,"t":"2026-10-16T14:05:00Z","v":100,"vw":19.94},{"c":19.94,"h":19.94,"l":19.895,"n":38,"o":19.92,"t":"2026-10-16T14:10:00Z","v":1199,"vw":19.92546},{"c":19.915,"h":19.97,"l":19.915,"n":38,"o":19.92,"t":"2026-10-16T14:15:00Z","v":3078,"vw":19.93024},{"c":19.89,"h":19.89,"l":19.8,"n":25,"o":19.8,"t":"2026-10-16T14:20:00Z","v":1302,"vw":19.815666},{"c":20.03,"h":20.1425,"l":19.91,"n":75,"o":19.91,"t":"2026-10-16T14:30:00Z","v":2560,"vw":19.989402},{"c":19.86,"h":20,"l":19.86,"n":35,"o":19.9,"t":"2026-10-16T14:35:00Z","v":3890,"vw":19.895522},{"c":20,"h":20.04,"l":19.8,"n":61,"o":19.83,"t":"2026-10-16T14:40:00Z","v":3241,"vw":19.897538},{"c":19.82,"h":20.02,"l":19.82,"n":31,"o":19.985,"t":"2026-10-16T14:45:00Z","v":11583,"vw":19.992647},{"c":19.95,"h":19.965,"l":19.95,"n":29,"o":19.965,"t":"2026-10-16T14:50:00Z","v":750,"vw":19.958333},{"c":20.03,"h":20.03,"l":20.03,"n":6,"o":20.03,"t":"2026-10-16T15:00:00Z","v":109,"vw":20.03},{"c":20,"h":20.14,"l":19.955,"n":101,"o":19.995,"t":"2026-10-16T15:05:00Z","v":15798,"vw":20.041013},{"c":19.925,"h":19.925,"l":19.925,"n":7,"o":19.925,"t":"2026-10-16T15:10:00Z","v":151,"vw":19.925},{"c":19.86,"h":19.86,"l":19.86,"n":5,"o":19.86,"t":"2026-10-16T15:15:00Z","v":117,"vw":19.86},{"c":19.85,"h":19.85,"l":19.8,"n":57,"o":19.83,"t":"2026-10-16T15:20:00Z","v":5665,"vw":19.826497},{"c":19.865,"h":19.865,"l":19.85,"n":8,"o":19.85,"t":"2026-10-16T15:25:00Z","v":532,"vw":19.862},{"c":20.1,"h":20.1,"l":19.97,"n":43,"o":19.97,"t":"2026-10-16T15:30:00Z","v":1351,"vw":20.005},{"c":19.95,"h":20.01,"l":19.855,"n":69,"o":20.005,"t":"2026-10-16T15:50:00Z","v":2743,"vw":19.980302},{"c":19.84,"h":19.84,"l":19.84,"n":8,"o":19.84,"t":"2026-10-16T15:55:00Z","v":128,"vw":19.84},{"c":19.955,"h":19.955,"l":19.955,"n":19,"o":19.955,"t":"2026-10-16T16:00:00Z","v":306,"vw":19.955},{"c":19.87,"h":19.87,"l":19.87,"n":6,"o":19.87,"t":"2026-10-16T16:10:00Z","v":106,"vw":19.87},{"c":19.86,"h":19.87,"l":19.82,"n":11,"o":19.82,"t":"2026-10-16T16:15:00Z","v":915,"vw":19.852265},{"c":19.89,"h":19.91,"l":19.865,"n":30,"o":19.91,"t":"2026-10-16T16:20:00Z","v":1340,"vw":19.88874},{"c":19.86,"h":19.86,"l":19.86,"n":14,"o":19.86,"t":"2026-10-16T16:25:00Z","v":562,"vw":19.86},{"c":19.74,"h":19.83,"l":19.74,"n":55,"o":19.83,"t":"2026-10-16T16:35:00Z","v":2867,"vw":19.79009},{"c":19.79,"h":19.79,"l":19.74,"n":16,"o":19.75,"t":"2026-10-16T16:40:00Z","v":456,"vw":19.758571},{"c":19.6275,"h":19.76,"l":19.6275,"n":35,"o":19.76,"t":"2026-10-16T16:45:00Z","v":4703,"vw":19.699009},{"c":19.655,"h":19.655,"l":19.655,"n":9,"o":19.655,"t":"2026-10-16T16:50:00Z","v":116,"vw":19.655},{"c":19.63,"h":19.645,"l":19.63,"n":20,"o":19.645,"t":"2026-10-16T16:55:00Z","v":1341,"vw":19.631491},{"c":19.52,"h":19.63,"l":19.52,"n":39,"o":19.63,"t":"2026-10-16T17:00:00Z","v":1251,"vw":19.584309},{"c":19.6366,"h":19.6366,"l":19.6366,"n":6,"o":19.6366,"t":"2026-10-16T17:05:00Z","v":664,"vw":19.6366},{"c":19.57,"h":19.57,"l":19.57,"n":3,"o":19.57,"t":"2026-10-16T17:15:00Z","v":175,"vw":19.57},{"c":19.56,"h":19.57,"l":19.51,"n":52,"o":19.57,"t":"2026-10-16T17:20:00Z","v":2499,"vw":19.537265},{"c":19.53,"h":19.53,"l":19.53,"n":10,"o":19.53,"t":"2026-10-16T17:25:00Z","v":430,"vw":19.53},{"c":19.62,"h":19.62,"l":19.565,"n":50,"o":19.565,"t":"2026-10-16T17:30:00Z","v":2039,"vw":19.606745},{"c":19.5212,"h":19.5212,"l":19.5212,"n":5,"o":19.5212,"t":"2026-10-16T17:35:00Z","v":261,"vw":19.5212},{"c":19.51,"h":19.68,"l":19.51,"n":78,"o":19.63,"t":"2026-10-16T17:40:00Z","v":4321,"vw":19.578951},{"c":19.4202,"h":19.53,"l":19.35,"n":50,"o":19.51,"t":"2026-10-16T17:45:00Z","v":4931,"vw":19.496184},{"c":19.475,"h":19.475,"l":19.445,"n":21,"o":19.47,"t":"2026-10-16T17:50:00Z","v":1169,"vw":19.455},{"c":19.34,"h":19.475,"l":19.34,"n":25,"o":19.475,"t":"2026-10-16T17:55:00Z","v":539,"vw":19.390243},{"c":19.445,"h":19.445,"l":19.36,"n":18,"o":19.36,"t":"2026-10-16T18:05:00Z","v":455,"vw":19.4025},{"c":19.445,"h":19.445,"l":19.445,"n":8,"o":19.445,"t":"2026-10-16T18:10:00Z","v":318,"vw":19.445},{"c":19.42,"h":19.445,"l":19.35,"n":50,"o":19.445,"t":"2026-10-16T18:15:00Z","v":1923,"vw":19.412129},{"c":19.47,"h":19.47,"l":19.43,"n":38,"o":19.43,"t":"2026-10-16T18:25:00Z","v":2078,"vw":19.441236},{"c":19.474,"h":19.474,"l":19.465,"n":25,"o":19.47,"t":"2026-10-16T18:30:00Z","v":631,"vw":19.468513},{"c":19.5,"h":19.5,"l":19.5,"n":25,"o":19.5,"t":"2026-10-16T18:35:00Z","v":357,"vw":19.5},{"c":19.475,"h":19.475,"l":19.475,"n":14,"o":19.475,"t":"2026-10-16T18:40:00Z","v":164,"vw":19.475},{"c":19.45,"h":19.45,"l":19.43,"n":61,"o":19.43,"t":"2026-10-16T18:45:00Z","v":2188,"vw":19.439694},{"c":19.25,"h":19.51,"l":19.2,"n":239,"o":19.44,"t":"2026-10-16T18:50:00Z","v":8561,"vw":19.296757},{"c":18.61,"h":19.2,"l":18.61,"n":118,"o":19.2,"t":"2026-10-16T18:55:00Z","v":14171,"vw":18.836316},{"c":18.46,"h":18.785,"l":18.05,"n":282,"o":18.63,"t":"2026-10-16T19:00:00Z","v":13490,"vw":18.403301},{"c":18.54,"h":18.59,"l":18.48,"n":174,"o":18.54,"t":"2026-10-16T19:05:00Z","v":8376,"vw":18.540747},{"c":18.6,"h":18.8,"l":18.47,"n":138,"o":18.56,"t":"2026-10-16T19:10:00Z","v":11875,"vw":18.620374},{"c":18.52,"h":18.81,"l":18.51,"n":84,"o":18.67,"t":"2026-10-16T19:15:00Z","v":5339,"vw":18.633934},{"c":18.6,"h":18.795,"l":18.55,"n":47,"o":18.7775,"t":"2026-10-16T19:20:00Z","v":3782,"vw":18.601091},{"c":18.6,"h":18.6405,"l":18.46,"n":130,"o":18.6405,"t":"2026-10-16T19:25:00Z","v":8358,"vw":18.541249},{"c":18.56,"h":18.6,"l":18.515,"n":107,"o":18.5725,"t":"2026-10-16T19:30:00Z","v":10748,"vw":18.555694},{"c":18.545,"h":18.64,"l":18.46,"n":105,"o":18.64,"t":"2026-10-16T19:35:00Z","v":9837,"vw":18.543207},{"c":18.42,"h":18.54,"l":18.41,"n":161,"o":18.47,"t":"2026-10-16T19:40:00Z","v":11886,"vw":18.466843},{"c":18.4,"h":18.525,"l":18.3801,"n":140,"o":18.46,"t":"2026-10-16T19:45:00Z","v":12311,"vw":18.453873},{"c":18.365,"h":18.5,"l":18.36,"n":255,"o":18.4,"t":"2026-10-16T19:50:00Z","v":20945,"vw":18.415047},{"c":18.6,"h":18.655,"l":18.3,"n":828,"o":18.42,"t":"2026-10-16T19:55:00Z","v":51400,"vw":18.389429},{"c":18.52,"h":18.52,"l":18.52,"n":7,"o":18.52,"t":"2026-10-16T20:00:00Z","v":14130,"vw":18.52},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-10-16T20:25:00Z","v":1038,"vw":18.52},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-10-19T11:55:00Z","v":100,"vw":18.52},{"c":18.36,"h":18.75,"l":18.36,"n":35,"o":18.75,"t":"2026-10-19T13:30:00Z","v":9411,"vw":18.513864},{"c":18.55,"h":18.55,"l":18.01,"n":38,"o":18.36,"t":"2026-10-19T13:35:00Z","v":2986,"vw":18.330552},{"c":18.87,"h":18.87,"l":18.87,"n":2,"o":18.87,"t":"2026-10-19T13:40:00Z","v":102,"vw":18.87},{"c":18.9925,"h":19,"l":18.9925,"n":5,"o":19,"t":"2026-10-19T13:45:00Z","v":563,"vw":18.9985},{"c":18.18,"h":19.045,"l":18.11,"n":65,"o":19.045,"t":"2026-10-19T13:50:00Z","v":4308,"vw":18.484508},{"c":18.66,"h":18.7,"l":18.55,"n":245,"o":18.57,"t":"2026-10-19T13:55:00Z","v":7635,"vw":18.624816},{"c":18.54,"h":18.76,"l":18.46,"n":69,"o":18.75,"t":"2026-10-19T14:00:00Z","v":4418,"vw":18.579737},{"c":18.55,"h":18.59,"l":18.5,"n":24,"o":18.55,"t":"2026-10-19T14:05:00Z","v":3530,"vw":18.547884},{"c":18.75,"h":18.75,"l":18.56,"n":70,"o":18.6,"t":"2026-10-19T14:10:00Z","v":12037,"vw":18.650158},{"c":18.8,"h":18.96,"l":18.66,"n":120,"o":18.85,"t":"2026-10-19T14:15:00Z","v":9138,"vw":18.85942},{"c":18.77,"h":18.8,"l":18.55,"n":34,"o":18.8,"t":"2026-10-19T14:20:00Z","v":1364,"vw":18.718902},{"c":18.7,"h":18.8092,"l":18.54,"n":15,"o":18.79,"t":"2026-10-19T14:25:00Z","v":855,"vw":18.726537},{"c":18.5,"h":18.7,"l":18.5,"n":20,"o":18.7,"t":"2026-10-19T14:30:00Z","v":1183,"vw":18.635185},{"c":18.6,"h":18.6,"l":18.51,"n":12,"o":18.51,"t":"2026-10-19T14:35:00Z","v":1878,"vw":18.519373},{"c":18.605,"h":18.72,"l":18.52,"n":24,"o":18.52,"t":"2026-10-19T14:40:00Z","v":1802,"vw":18.609684},{"c":18.65,"h":18.66,"l":18.65,"n":15,"o":18.65,"t":"2026-10-19T14:45:00Z","v":1095,"vw":18.651429},{"c":18.775,"h":18.775,"l":18.775,"n":1,"o":18.775,"t":"2026-10-19T14:50:00Z","v":100,"vw":18.775},{"c":18.78,"h":18.8378,"l":18.66,"n":5,"o":18.8378,"t":"2026-10-19T14:55:00Z","v":1311,"vw":18.77264},{"c":18.7,"h":18.7625,"l":18.66,"n":7,"o":18.66,"t":"2026-10-19T15:00:00Z","v":780,"vw":18.703214},{"c":18.675,"h":18.8396,"l":18.575,"n":25,"o":18.575,"t":"2026-10-19T15:05:00Z","v":2016,"vw":18.77667},{"c":18.665,"h":18.665,"l":18.665,"n":4,"o":18.665,"t":"2026-10-19T15:10:00Z","v":220,"vw":18.665},{"c":18.7,"h":18.82,"l":18.665,"n":30,"o":18.665,"t":"2026-10-19T15:15:00Z","v":1904,"vw":18.79125},{"c":18.8,"h":18.805,"l":18.8,"n":3,"o":18.805,"t":"2026-10-19T15:20:00Z","v":210,"vw":18.8025},{"c":18.815,"h":18.815,"l":18.72,"n":15,"o":18.8,"t":"2026-10-19T15:25:00Z","v":3996,"vw":18.807468},{"c":18.835,"h":18.835,"l":18.72,"n":3,"o":18.72,"t":"2026-10-19T15:30:00Z","v":544,"vw":18.791728},{"c":18.67,"h":18.77,"l":18.67,"n":15,"o":18.77,"t":"2026-10-19T15:35:00Z","v":1310,"vw":18.746256},{"c":18.71,"h":18.71,"l":18.67,"n":2,"o":18.67,"t":"2026-10-19T15:40:00Z","v":400,"vw":18.7},{"c":18.65,"h":18.65,"l":18.65,"n":8,"o":18.65,"t":"2026-10-19T15:45:00Z","v":414,"vw":18.65},{"c":18.63,"h":18.63,"l":18.63,"n":4,"o":18.63,"t":"2026-10-19T15:50:00Z","v":301,"vw":18.63},{"c":18.65,"h":18.77,"l":18.63,"n":5,"o":18.63,"t":"2026-10-19T15:55:00Z","v":401,"vw":18.705},{"c":18.7,"h":18.7,"l":18.63,"n":5,"o":18.645,"t":"2026-10-19T16:00:00Z","v":501,"vw":18.675},{"c":18.69,"h":18.76,"l":18.595,"n":53,"o":18.76,"t":"2026-10-19T16:05:00Z","v":3035,"vw":18.638},{"c":18.74,"h":19.02,"l":18.65,"n":51,"o":18.67,"t":"2026-10-19T16:10:00Z","v":3494,"vw":18.736512},{"c":18.78,"h":18.815,"l":18.66,"n":17,"o":18.66,"t":"2026-10-19T16:15:00Z","v":1290,"vw":18.728705},{"c":18.94,"h":19.095,"l":18.73,"n":26,"o":18.73,"t":"2026-10-19T16:20:00Z","v":823,"vw":18.930833},{"c":18.9375,"h":18.945,"l":18.92,"n":5,"o":18.93,"t":"2026-10-19T16:30:00Z","v":405,"vw":18.933125},{"c":18.92,"h":19.04,"l":18.81,"n":24,"o":18.81,"t":"2026-10-19T16:35:00Z","v":2491,"vw":18.978137},{"c":18.79,"h":18.805,"l":18.79,"n":3,"o":18.805,"t":"2026-10-19T16:40:00Z","v":201,"vw":18.7975},{"c":18.885,"h":18.885,"l":18.885,"n":10,"o":18.885,"t":"2026-10-19T16:45:00Z","v":659,"vw":18.885},{"c":18.87,"h":18.885,"l":18.87,"n":5,"o":18.885,"t":"2026-10-19T16:55:00Z","v":308,"vw":18.875},{"c":18.79,"h":18.79,"l":18.77,"n":23,"o":18.79,"t":"2026-10-19T17:00:00Z","v":2471,"vw":18.783448},{"c":18.915,"h":18.92,"l":18.825,"n":169,"o":18.84,"t":"2026-10-19T17:05:00Z","v":5185,"vw":18.878658},{"c":18.9195,"h":18.9195,"l":18.9195,"n":1,"o":18.9195,"t":"2026-10-19T17:10:00Z","v":100,"vw":18.9195},{"c":18.906,"h":18.906,"l":18.906,"n":1,"o":18.906,"t":"2026-10-19T17:15:00Z","v":100,"vw":18.906},{"c":18.9195,"h":18.9195,"l":18.9195,"n":3,"o":18.9195,"t":"2026-10-19T17:20:00Z","v":139,"vw":18.9195},{"c":18.82,"h":18.82,"l":18.82,"n":50,"o":18.82,"t":"2026-10-19T17:25:00Z","v":1128,"vw":18.82},{"c":18.71,"h":18.8995,"l":18.71,"n":3,"o":18.8995,"t":"2026-10-19T17:35:00Z","v":250,"vw":18.80475},{"c":18.8,"h":18.8,"l":18.79,"n":20,"o":18.79,"t":"2026-10-19T17:40:00Z","v":917,"vw":18.792857},{"c":18.74,"h":18.885,"l":18.74,"n":27,"o":18.8495,"t":"2026-10-19T17:45:00Z","v":1967,"vw":18.803206},{"c":18.83,"h":18.92,"l":18.83,"n":32,"o":18.87,"t":"2026-10-19T18:00:00Z","v":1845,"vw":18.872752},{"c":18.8,"h":18.8,"l":18.8,"n":8,"o":18.8,"t":"2026-10-19T18:10:00Z","v":347,"vw":18.8},{"c":18.86,"h":18.86,"l":18.81,"n":6,"o":18.81,"t":"2026-10-19T18:15:00Z","v":283,"vw":18.839675},{"c":18.81,"h":18.81,"l":18.81,"n":3,"o":18.81,"t":"2026-10-19T18:20:00Z","v":141,"vw":18.81},{"c":18.86,"h":18.86,"l":18.85,"n":14,"o":18.85,"t":"2026-10-19T18:25:00Z","v":1721,"vw":18.851835},{"c":19.045,"h":19.045,"l":18.84,"n":68,"o":18.86,"t":"2026-10-19T18:30:00Z","v":6110,"vw":18.903801},{"c":19.125,"h":19.125,"l":18.92,"n":55,"o":18.93,"t":"2026-10-19T18:35:00Z","v":1627,"vw":18.98819},{"c":19.125,"h":19.125,"l":19.125,"n":4,"o":19.125,"t":"2026-10-19T18:40:00Z","v":116,"vw":19.125},{"c":19.125,"h":19.125,"l":19.125,"n":8,"o":19.125,"t":"2026-10-19T18:45:00Z","v":382,"vw":19.125},{"c":19.265,"h":19.265,"l":19.125,"n":9,"o":19.125,"t":"2026-10-19T18:50:00Z","v":408,"vw":19.16},{"c":19.125,"h":19.125,"l":19.125,"n":15,"o":19.125,"t":"2026-10-19T18:55:00Z","v":231,"vw":19.125},{"c":19.26,"h":19.625,"l":19.24,"n":94,"o":19.27,"t":"2026-10-19T19:00:00Z","v":12058,"vw":19.320863},{"c":19.28,"h":19.41,"l":19.19,"n":64,"o":19.26,"t":"2026-10-19T19:05:00Z","v":3380,"vw":19.308965},{"c":19.19,"h":19.19,"l":19.18,"n":9,"o":19.18,"t":"2026-10-19T19:15:00Z","v":320,"vw":19.183333},{"c":19.19,"h":19.39,"l":19.19,"n":33,"o":19.19,"t":"2026-10-19T19:20:00Z","v":1541,"vw":19.283134},{"c":19.19,"h":19.39,"l":19.1579,"n":16,"o":19.1579,"t":"2026-10-19T19:25:00Z","v":1400,"vw":19.228142},{"c":19.3895,"h":19.39,"l":19.19,"n":15,"o":19.19,"t":"2026-10-19T19:30:00Z","v":883,"vw":19.247071},{"c":19.23,"h":19.315,"l":19.18,"n":66,"o":19.19,"t":"2026-10-19T19:35:00Z","v":4503,"vw":19.272404},{"c":19.11,"h":19.18,"l":19.11,"n":15,"o":19.18,"t":"2026-10-19T19:40:00Z","v":783,"vw":19.14375},{"c":19.21,"h":19.235,"l":19.11,"n":59,"o":19.175,"t":"2026-10-19T19:45:00Z","v":5007,"vw":19.179842},{"c":19.14,"h":19.24,"l":19.1,"n":90,"o":19.24,"t":"2026-10-19T19:50:00Z","v":5315,"vw":19.148988},{"c":19.18,"h":19.234,"l":19.005,"n":252,"o":19.1712,"t":"2026-10-19T19:55:00Z","v":9383,"vw":19.128058},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-10-19T20:00:00Z","v":2261,"vw":19.02},{"c":19.125,"h":19.15,"l":19.04,"n":38,"o":19.04,"t":"2026-10-20T13:30:00Z","v":4318,"vw":19.11614},{"c":19.15,"h":19.15,"l":19.14,"n":39,"o":19.14,"t":"2026-10-20T13:35:00Z","v":662,"vw":19.145},{"c":19.23,"h":19.26,"l":19.16,"n":41,"o":19.2599,"t":"2026-10-20T14:10:00Z","v":4763,"vw":19.242383},{"c":19.405,"h":19.405,"l":19.23,"n":25,"o":19.23,"t":"2026-10-20T14:15:00Z","v":1462,"vw":19.305},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-20T14:25:00Z","v":258,"vw":19.68},{"c":19.535,"h":19.535,"l":19.535,"n":9,"o":19.535,"t":"2026-10-20T14:35:00Z","v":256,"vw":19.535},{"c":19.8517,"h":19.88,"l":19.77,"n":59,"o":19.77,"t":"2026-10-20T14:40:00Z","v":3040,"vw":19.832672},{"c":19.42,"h":19.85,"l":19.39,"n":79,"o":19.85,"t":"2026-10-20T14:45:00Z","v":9012,"vw":19.653679},{"c":19.42,"h":19.51,"l":19.42,"n":10,"o":19.51,"t":"2026-10-20T14:50:00Z","v":1071,"vw":19.5},{"c":19.335,"h":19.505,"l":19.335,"n":25,"o":19.3905,"t":"2026-10-20T14:55:00Z","v":1480,"vw":19.401313},{"c":19.255,"h":19.33,"l":19.21,"n":19,"o":19.25,"t":"2026-10-20T15:00:00Z","v":1361,"vw":19.262709},{"c":19.19,"h":19.19,"l":19.1,"n":3,"o":19.1,"t":"2026-10-20T15:05:00Z","v":300,"vw":19.156667},{"c":19.15,"h":19.25,"l":19.15,"n":6,"o":19.19,"t":"2026-10-20T15:10:00Z","v":479,"vw":19.200588},{"c":19.09,"h":19.175,"l":19,"n":128,"o":19.0105,"t":"2026-10-20T15:15:00Z","v":20570,"vw":19.045964},{"c":18.97,"h":19.07,"l":18.97,"n":34,"o":18.98,"t":"2026-10-20T15:20:00Z","v":3053,"vw":18.992564},{"c":19.07,"h":19.07,"l":19.07,"n":2,"o":19.07,"t":"2026-10-20T15:30:00Z","v":104,"vw":19.07},{"c":19.07,"h":19.07,"l":18.96,"n":20,"o":18.96,"t":"2026-10-20T15:35:00Z","v":6919,"vw":18.971487},{"c":19.31,"h":19.31,"l":19.15,"n":48,"o":19.15,"t":"2026-10-20T15:40:00Z","v":1625,"vw":19.240492},{"c":19.0505,"h":19.0505,"l":19.0505,"n":2,"o":19.0505,"t":"2026-10-20T15:50:00Z","v":204,"vw":19.0505},{"c":19.13,"h":19.13,"l":19.13,"n":3,"o":19.13,"t":"2026-10-20T15:55:00Z","v":105,"vw":19.13},{"c":19.04,"h":19.36,"l":18.88,"n":29,"o":19.0505,"t":"2026-10-20T16:00:00Z","v":3793,"vw":19.016132},{"c":19.005,"h":19.005,"l":19.005,"n":4,"o":19.005,"t":"2026-10-20T16:05:00Z","v":115,"vw":19.005},{"c":19.005,"h":19.005,"l":19.005,"n":3,"o":19.005,"t":"2026-10-20T16:10:00Z","v":113,"vw":19.005},{"c":19.11,"h":19.11,"l":19,"n":26,"o":19,"t":"2026-10-20T16:25:00Z","v":1044,"vw":19.055384},{"c":19.085,"h":19.085,"l":19.085,"n":1,"o":19.085,"t":"2026-10-20T16:50:00Z","v":100,"vw":19.085},{"c":19.075,"h":19.075,"l":19.075,"n":3,"o":19.075,"t":"2026-10-20T17:00:00Z","v":250,"vw":19.075},{"c":18.94,"h":18.94,"l":18.94,"n":1,"o":18.94,"t":"2026-10-20T17:25:00Z","v":340,"vw":18.94},{"c":18.97,"h":18.97,"l":18.97,"n":1,"o":18.97,"t":"2026-10-20T17:35:00Z","v":100,"vw":18.97},{"c":19.01,"h":19.19,"l":19.01,"n":91,"o":19.07,"t":"2026-10-20T17:45:00Z","v":4524,"vw":19.081107},{"c":18.965,"h":18.965,"l":18.92,"n":17,"o":18.92,"t":"2026-10-20T18:00:00Z","v":775,"vw":18.950168},{"c":18.92,"h":18.92,"l":18.92,"n":2,"o":18.92,"t":"2026-10-20T18:15:00Z","v":102,"vw":18.92},{"c":18.845,"h":18.88,"l":18.845,"n":24,"o":18.88,"t":"2026-10-20T18:25:00Z","v":1079,"vw":18.866636},{"c":18.76,"h":18.76,"l":18.76,"n":1,"o":18.76,"t":"2026-10-20T18:50:00Z","v":100,"vw":18.76},{"c":18.76,"h":18.76,"l":18.76,"n":2,"o":18.76,"t":"2026-10-20T18:55:00Z","v":112,"vw":18.76},{"c":18.75,"h":18.75,"l":18.75,"n":3,"o":18.75,"t":"2026-10-20T19:05:00Z","v":123,"vw":18.75},{"c":18.83,"h":18.83,"l":18.73,"n":18,"o":18.74,"t":"2026-10-20T19:15:00Z","v":982,"vw":18.748125},{"c":18.74,"h":18.75,"l":18.55,"n":55,"o":18.75,"t":"2026-10-20T19:20:00Z","v":2647,"vw":18.668889},{"c":18.71,"h":18.71,"l":18.71,"n":5,"o":18.71,"t":"2026-10-20T19:25:00Z","v":150,"vw":18.71},{"c":18.58,"h":18.58,"l":18.58,"n":2,"o":18.58,"t":"2026-10-20T19:30:00Z","v":200,"vw":18.58},{"c":18.7,"h":18.7,"l":18.58,"n":17,"o":18.58,"t":"2026-10-20T19:35:00Z","v":660,"vw":18.656667},{"c":18.74,"h":18.74,"l":18.6,"n":43,"o":18.66,"t":"2026-10-20T19:40:00Z","v":1845,"vw":18.66287},{"c":18.69,"h":18.785,"l":18.62,"n":90,"o":18.63,"t":"2026-10-20T19:55:00Z","v":2724,"vw":18.685316},{"c":18.63,"h":18.63,"l":18.63,"n":3,"o":18.63,"t":"2026-10-20T20:00:00Z","v":7187,"vw":18.63},{"c":19.89,"h":19.89,"l":19.89,"n":1,"o":19.89,"t":"2026-10-21T11:05:00Z","v":100,"vw":19.89},{"c":18.98,"h":18.98,"l":18.98,"n":7,"o":18.98,"t":"2026-10-21T13:30:00Z","v":729,"vw":18.98},{"c":18.98,"h":18.98,"l":18.82,"n":3,"o":18.82,"t":"2026-10-21T13:40:00Z","v":202,"vw":18.9},{"c":18.93,"h":18.93,"l":18.93,"n":2,"o":18.93,"t":"2026-10-21T13:45:00Z","v":102,"vw":18.93},{"c":18.735,"h":18.735,"l":18.735,"n":4,"o":18.735,"t":"2026-10-21T13:50:00Z","v":104,"vw":18.735},{"c":18.715,"h":18.715,"l":18.65,"n":11,"o":18.65,"t":"2026-10-21T13:55:00Z","v":780,"vw":18.693769},{"c":18.5,"h":18.58,"l":18.5,"n":23,"o":18.58,"t":"2026-10-21T14:05:00Z","v":1712,"vw":18.533897},{"c":18.47,"h":18.52,"l":18.35,"n":55,"o":18.48,"t":"2026-10-21T14:10:00Z","v":10879,"vw":18.385607},{"c":18.47,"h":18.47,"l":18.47,"n":4,"o":18.47,"t":"2026-10-21T14:20:00Z","v":553,"vw":18.47},{"c":18.35,"h":18.44,"l":18.3,"n":24,"o":18.43,"t":"2026-10-21T14:25:00Z","v":5714,"vw":18.321825},{"c":18.46,"h":18.46,"l":18.35,"n":9,"o":18.35,"t":"2026-10-21T14:30:00Z","v":1273,"vw":18.45},{"c":18.35,"h":18.35,"l":18.35,"n":3,"o":18.35,"t":"2026-10-21T14:35:00Z","v":105,"vw":18.35},{"c":18.34,"h":18.34,"l":18.3,"n":5,"o":18.3,"t":"2026-10-21T14:45:00Z","v":296,"vw":18.32},{"c":18.35,"h":18.35,"l":18.35,"n":5,"o":18.35,"t":"2026-10-21T14:50:00Z","v":136,"vw":18.35},{"c":18.33,"h":18.37,"l":18.33,"n":18,"o":18.37,"t":"2026-10-21T14:55:00Z","v":725,"vw":18.339259},{"c":18.065,"h":18.3,"l":17.9595,"n":56,"o":18.3,"t":"2026-10-21T15:00:00Z","v":8420,"vw":18.093631},{"c":18.01,"h":18.16,"l":18,"n":47,"o":18.12,"t":"2026-10-21T15:05:00Z","v":4365,"vw":18.04246},{"c":18.42,"h":18.44,"l":18,"n":92,"o":18.002,"t":"2026-10-21T15:10:00Z","v":10056,"vw":18.148619},{"c":18.43,"h":18.43,"l":18.42,"n":5,"o":18.42,"t":"2026-10-21T15:15:00Z","v":1222,"vw":18.425},{"c":18.085,"h":18.4,"l":18,"n":178,"o":18.4,"t":"2026-10-21T15:30:00Z","v":32703,"vw":18.166077},{"c":18,"h":18.085,"l":17.96,"n":146,"o":18.085,"t":"2026-10-21T15:35:00Z","v":20278,"vw":18.016878},{"c":18,"h":18.08,"l":17.965,"n":36,"o":18.02,"t":"2026-10-21T15:40:00Z","v":1692,"vw":18.0275},{"c":18.02,"h":18.02,"l":18,"n":12,"o":18,"t":"2026-10-21T15:45:00Z","v":741,"vw":18.003636},{"c":17.91,"h":18.03,"l":17.9,"n":33,"o":18.02,"t":"2026-10-21T16:00:00Z","v":2935,"vw":17.95921},{"c":18.09,"h":18.24,"l":17.9912,"n":10,"o":17.9912,"t":"2026-10-21T16:05:00Z","v":652,"vw":18.077478},{"c":18.0267,"h":18.0267,"l":18.0267,"n":10,"o":18.0267,"t":"2026-10-21T16:10:00Z","v":203,"vw":18.0267},{"c":18,"h":18.07,"l":17.97,"n":29,"o":18.07,"t":"2026-10-21T16:15:00Z","v":2674,"vw":18.00256},{"c":18,"h":18,"l":17.95,"n":22,"o":18,"t":"2026-10-21T16:20:00Z","v":980,"vw":17.985714},{"c":18.075,"h":18.075,"l":17.96,"n":9,"o":17.96,"t":"2026-10-21T16:25:00Z","v":333,"vw":18.020238},{"c":17.95,"h":18,"l":17.95,"n":40,"o":18,"t":"2026-10-21T16:30:00Z","v":1231,"vw":17.973241},{"c":18,"h":18,"l":17.96,"n":10,"o":17.96,"t":"2026-10-21T16:35:00Z","v":1472,"vw":17.993333},{"c":17.95,"h":18.01,"l":17.945,"n":19,"o":18.01,"t":"2026-10-21T16:40:00Z","v":1785,"vw":17.989655},{"c":17.92,"h":17.96,"l":17.9,"n":38,"o":17.9,"t":"2026-10-21T16:45:00Z","v":1540,"vw":17.909901},{"c":17.87,"h":17.87,"l":17.87,"n":1,"o":17.87,"t":"2026-10-21T16:50:00Z","v":100,"vw":17.87},{"c":17.75,"h":17.8,"l":17.75,"n":18,"o":17.8,"t":"2026-10-21T16:55:00Z","v":2304,"vw":17.769358},{"c":17.755,"h":17.9,"l":17.755,"n":20,"o":17.83,"t":"2026-10-21T17:00:00Z","v":506,"vw":17.82125},{"c":17.67,"h":17.67,"l":17.67,"n":3,"o":17.67,"t":"2026-10-21T17:05:00Z","v":178,"vw":17.67},{"c":17.745,"h":17.745,"l":17.745,"n":6,"o":17.745,"t":"2026-10-21T17:20:00Z","v":443,"vw":17.745},{"c":17.84,"h":17.84,"l":17.66,"n":15,"o":17.66,"t":"2026-10-21T17:25:00Z","v":1794,"vw":17.747349},{"c":17.71,"h":17.71,"l":17.71,"n":2,"o":17.71,"t":"2026-10-21T17:30:00Z","v":101,"vw":17.71},{"c":17.685,"h":17.76,"l":17.59,"n":45,"o":17.62,"t":"2026-10-21T17:40:00Z","v":4249,"vw":17.649285},{"c":17.535,"h":17.74,"l":17.37,"n":45,"o":17.7,"t":"2026-10-21T17:45:00Z","v":12019,"vw":17.615127},{"c":17.72,"h":17.72,"l":17.535,"n":9,"o":17.535,"t":"2026-10-21T17:55:00Z","v":652,"vw":17.566624},{"c":17.645,"h":17.7399,"l":17.55,"n":39,"o":17.645,"t":"2026-10-21T18:00:00Z","v":4751,"vw":17.648192},{"c":17.44,"h":17.645,"l":17.24,"n":91,"o":17.645,"t":"2026-10-21T18:05:00Z","v":9586,"vw":17.453883},{"c":17.335,"h":17.335,"l":17.32,"n":4,"o":17.32,"t":"2026-10-21T18:10:00Z","v":258,"vw":17.3275},{"c":17.125,"h":17.37,"l":17.125,"n":24,"o":17.35,"t":"2026-10-21T18:15:00Z","v":1930,"vw":17.211835},{"c":17.15,"h":17.15,"l":17.135,"n":8,"o":17.135,"t":"2026-10-21T18:20:00Z","v":382,"vw":17.1425},{"c":17.2487,"h":17.34,"l":17.14,"n":13,"o":17.155,"t":"2026-10-21T18:25:00Z","v":2294,"vw":17.241086},{"c":17.24,"h":17.35,"l":17,"n":181,"o":17.19,"t":"2026-10-21T18:30:00Z","v":13107,"vw":17.086224},{"c":17.25,"h":17.359,"l":17.25,"n":4,"o":17.359,"t":"2026-10-21T18:35:00Z","v":251,"vw":17.3045},{"c":17.25,"h":17.25,"l":17.25,"n":5,"o":17.25,"t":"2026-10-21T18:40:00Z","v":203,"vw":17.25},{"c":17.125,"h":17.25,"l":17.07,"n":27,"o":17.25,"t":"2026-10-21T18:50:00Z","v":1722,"vw":17.154286},{"c":17.11,"h":17.145,"l":17.11,"n":30,"o":17.145,"t":"2026-10-21T18:55:00Z","v":1745,"vw":17.124134},{"c":17.02,"h":17.12,"l":17.02,"n":32,"o":17.1,"t":"2026-10-21T19:00:00Z","v":6050,"vw":17.087727},{"c":17.03,"h":17.125,"l":17.03,"n":9,"o":17.125,"t":"2026-10-21T19:05:00Z","v":594,"vw":17.072},{"c":16.9,"h":17.04,"l":16.81,"n":76,"o":17.03,"t":"2026-10-21T19:10:00Z","v":13032,"vw":16.956931},{"c":16.87,"h":16.895,"l":16.82,"n":21,"o":16.82,"t":"2026-10-21T19:15:00Z","v":2608,"vw":16.871739},{"c":16.745,"h":16.97,"l":16.73,"n":58,"o":16.83,"t":"2026-10-21T19:20:00Z","v":4100,"vw":16.817284},{"c":16.92,"h":16.97,"l":16.75,"n":107,"o":16.76,"t":"2026-10-21T19:25:00Z","v":7366,"vw":16.875507},{"c":16.9,"h":16.925,"l":16.8425,"n":39,"o":16.925,"t":"2026-10-21T19:30:00Z","v":2587,"vw":16.884361},{"c":17.08,"h":17.08,"l":16.91,"n":141,"o":16.92,"t":"2026-10-21T19:35:00Z","v":11785,"vw":16.961806},{"c":16.77,"h":17.02,"l":16.66,"n":82,"o":16.98,"t":"2026-10-21T19:40:00Z","v":13446,"vw":16.783672},{"c":16.595,"h":16.72,"l":16.595,"n":46,"o":16.67,"t":"2026-10-21T19:45:00Z","v":2582,"vw":16.654544},{"c":16.75,"h":16.75,"l":16.41,"n":49,"o":16.595,"t":"2026-10-21T19:50:00Z","v":6030,"vw":16.525931},{"c":16.73,"h":16.84,"l":16.35,"n":427,"o":16.72,"t":"2026-10-21T19:55:00Z","v":32802,"vw":16.601334},{"c":16.7,"h":16.73,"l":16.7,"n":5,"o":16.73,"t":"2026-10-21T20:00:00Z","v":7941,"vw":16.729622},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-10-21T20:15:00Z","v":120,"vw":16.98},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-21T21:55:00Z","v":271,"vw":17.09},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-21T22:25:00Z","v":147,"vw":17},{"c":16.96,"h":17,"l":16.96,"n":12,"o":17,"t":"2026-10-21T22:45:00Z","v":3794,"vw":16.998022},{"c":16.9,"h":16.9,"l":16.9,"n":2,"o":16.9,"t":"2026-10-22T13:25:00Z","v":6059,"vw":16.9},{"c":17.47,"h":17.47,"l":16.75,"n":60,"o":16.78,"t":"2026-10-22T13:30:00Z","v":16541,"vw":16.925139},{"c":17.32,"h":17.557,"l":17.13,"n":49,"o":17.557,"t":"2026-10-22T13:35:00Z","v":4813,"vw":17.2957},{"c":17.105,"h":17.26,"l":17.105,"n":40,"o":17.26,"t":"2026-10-22T13:40:00Z","v":2981,"vw":17.223112},{"c":17.05,"h":17.095,"l":16.86,"n":56,"o":17.02,"t":"2026-10-22T13:45:00Z","v":4323,"vw":17.0005},{"c":16.71,"h":16.97,"l":16.615,"n":64,"o":16.91,"t":"2026-10-22T13:50:00Z","v":7295,"vw":16.765121},{"c":16.96,"h":16.96,"l":16.88,"n":12,"o":16.88,"t":"2026-10-22T13:55:00Z","v":381,"vw":16.92},{"c":16.67,"h":16.97,"l":16.6569,"n":18,"o":16.96,"t":"2026-10-22T14:00:00Z","v":1627,"vw":16.772533},{"c":16.53,"h":16.8957,"l":16.44,"n":97,"o":16.8,"t":"2026-10-22T14:05:00Z","v":14955,"vw":16.543728},{"c":16.58,"h":16.58,"l":16.58,"n":5,"o":16.58,"t":"2026-10-22T14:10:00Z","v":233,"vw":16.58},{"c":16.72,"h":16.72,"l":16.72,"n":8,"o":16.72,"t":"2026-10-22T14:15:00Z","v":343,"vw":16.72},{"c":16.625,"h":16.77,"l":16.53,"n":27,"o":16.7,"t":"2026-10-22T14:20:00Z","v":2347,"vw":16.625185},{"c":16.56,"h":16.625,"l":16.37,"n":33,"o":16.625,"t":"2026-10-22T14:25:00Z","v":2320,"vw":16.428889},{"c":16.575,"h":16.575,"l":16.41,"n":5,"o":16.575,"t":"2026-10-22T14:30:00Z","v":304,"vw":16.52},{"c":16.43,"h":16.575,"l":16.43,"n":4,"o":16.575,"t":"2026-10-22T14:35:00Z","v":202,"vw":16.5025},{"c":16.44,"h":16.565,"l":16.44,"n":10,"o":16.565,"t":"2026-10-22T14:40:00Z","v":420,"vw":16.5025},{"c":16.39,"h":16.555,"l":16.39,"n":39,"o":16.4,"t":"2026-10-22T14:45:00Z","v":2730,"vw":16.428494},{"c":16.38,"h":16.48,"l":16.37,"n":16,"o":16.48,"t":"2026-10-22T14:50:00Z","v":809,"vw":16.431429},{"c":16.39,"h":16.44,"l":16.38,"n":8,"o":16.38,"t":"2026-10-22T14:55:00Z","v":442,"vw":16.41},{"c":16.325,"h":16.38,"l":16.325,"n":49,"o":16.38,"t":"2026-10-22T15:00:00Z","v":4136,"vw":16.370895},{"c":16.24,"h":16.42,"l":16.24,"n":5,"o":16.42,"t":"2026-10-22T15:10:00Z","v":700,"vw":16.38995},{"c":16.325,"h":16.325,"l":16.325,"n":8,"o":16.325,"t":"2026-10-22T15:15:00Z","v":718,"vw":16.325},{"c":16.325,"h":16.325,"l":16.26,"n":6,"o":16.26,"t":"2026-10-22T15:20:00Z","v":282,"vw":16.2925},{"c":16.11,"h":16.325,"l":16.11,"n":46,"o":16.325,"t":"2026-10-22T15:25:00Z","v":6151,"vw":16.20183},{"c":16.14,"h":16.14,"l":16.14,"n":9,"o":16.14,"t":"2026-10-22T15:30:00Z","v":377,"vw":16.14},{"c":16.03,"h":16.12,"l":16.03,"n":19,"o":16.11,"t":"2026-10-22T15:35:00Z","v":988,"vw":16.059231},{"c":16.11,"h":16.11,"l":16.065,"n":28,"o":16.0798,"t":"2026-10-22T15:40:00Z","v":1779,"vw":16.091444},{"c":16.14,"h":16.14,"l":16.14,"n":1,"o":16.14,"t":"2026-10-22T15:45:00Z","v":100,"vw":16.14},{"c":16.19,"h":16.19,"l":16.17,"n":13,"o":16.17,"t":"2026-10-22T15:50:00Z","v":706,"vw":16.176667},{"c":16.15,"h":16.17,"l":16.115,"n":42,"o":16.115,"t":"2026-10-22T15:55:00Z","v":1188,"vw":16.146403},{"c":16.145,"h":16.145,"l":16.1,"n":18,"o":16.145,"t":"2026-10-22T16:00:00Z","v":1342,"vw":16.130254},{"c":16.21,"h":16.22,"l":16.11,"n":37,"o":16.11,"t":"2026-10-22T16:05:00Z","v":2112,"vw":16.186248},{"c":16.225,"h":16.225,"l":16.225,"n":5,"o":16.225,"t":"2026-10-22T16:10:00Z","v":402,"vw":16.225},{"c":16.225,"h":16.225,"l":16.225,"n":2,"o":16.225,"t":"2026-10-22T16:15:00Z","v":101,"vw":16.225},{"c":16.16,"h":16.225,"l":16.16,"n":10,"o":16.225,"t":"2026-10-22T16:20:00Z","v":350,"vw":16.19375},{"c":16.225,"h":16.225,"l":16.15,"n":7,"o":16.15,"t":"2026-10-22T16:25:00Z","v":306,"vw":16.2},{"c":16.25,"h":16.25,"l":16.25,"n":12,"o":16.25,"t":"2026-10-22T16:30:00Z","v":495,"vw":16.25},{"c":16.225,"h":16.225,"l":16.17,"n":18,"o":16.17,"t":"2026-10-22T16:35:00Z","v":1334,"vw":16.220279},{"c":16.12,"h":16.225,"l":16.11,"n":20,"o":16.12,"t":"2026-10-22T16:40:00Z","v":1176,"vw":16.1695},{"c":16.2,"h":16.2,"l":16.2,"n":11,"o":16.2,"t":"2026-10-22T16:45:00Z","v":439,"vw":16.2},{"c":16.12,"h":16.2,"l":16.12,"n":5,"o":16.2,"t":"2026-10-22T16:50:00Z","v":403,"vw":16.16},{"c":16.2,"h":16.2,"l":16.11,"n":12,"o":16.2,"t":"2026-10-22T16:55:00Z","v":473,"vw":16.17205},{"c":16.1,"h":16.11,"l":16.1,"n":25,"o":16.1,"t":"2026-10-22T17:00:00Z","v":1054,"vw":16.104832},{"c":16.12,"h":16.135,"l":16.03,"n":19,"o":16.1,"t":"2026-10-22T17:05:00Z","v":1416,"vw":16.067134},{"c":16.11,"h":16.11,"l":16.03,"n":11,"o":16.03,"t":"2026-10-22T17:10:00Z","v":457,"vw":16.07},{"c":16.03,"h":16.11,"l":16.03,"n":13,"o":16.11,"t":"2026-10-22T17:15:00Z","v":592,"vw":16.083333},{"c":16.09,"h":16.1,"l":16.09,"n":17,"o":16.1,"t":"2026-10-22T17:20:00Z","v":394,"vw":16.095},{"c":16.2,"h":16.2,"l":16.035,"n":53,"o":16.06,"t":"2026-10-22T17:25:00Z","v":3724,"vw":16.128192},{"c":16.24,"h":16.255,"l":16.24,"n":6,"o":16.255,"t":"2026-10-22T17:30:00Z","v":529,"vw":16.247143},{"c":16.45,"h":16.45,"l":16.24,"n":129,"o":16.24,"t":"2026-10-22T17:35:00Z","v":7340,"vw":16.373617},{"c":16.4,"h":16.4,"l":16.4,"n":9,"o":16.4,"t":"2026-10-22T17:45:00Z","v":1273,"vw":16.4},{"c":16.365,"h":16.47,"l":16.27,"n":8,"o":16.27,"t":"2026-10-22T17:50:00Z","v":1515,"vw":16.433215},{"c":16.76,"h":16.76,"l":16.26,"n":53,"o":16.26,"t":"2026-10-22T17:55:00Z","v":3485,"vw":16.4888},{"c":16.68,"h":16.68,"l":16.66,"n":22,"o":16.68,"t":"2026-10-22T18:00:00Z","v":1117,"vw":16.67765},{"c":16.535,"h":16.535,"l":16.535,"n":4,"o":16.535,"t":"2026-10-22T18:05:00Z","v":119,"vw":16.535},{"c":16.535,"h":16.535,"l":16.535,"n":3,"o":16.535,"t":"2026-10-22T18:10:00Z","v":104,"vw":16.535},{"c":16.66,"h":16.66,"l":16.4,"n":8,"o":16.535,"t":"2026-10-22T18:15:00Z","v":836,"vw":16.448347},{"c":16.84,"h":16.84,"l":16.66,"n":38,"o":16.66,"t":"2026-10-22T18:20:00Z","v":2432,"vw":16.689534},{"c":16.755,"h":16.86,"l":16.755,"n":12,"o":16.84,"t":"2026-10-22T18:25:00Z","v":1592,"vw":16.80535},{"c":16.765,"h":16.765,"l":16.75,"n":14,"o":16.75,"t":"2026-10-22T18:30:00Z","v":434,"vw":16.755062},{"c":16.76,"h":16.76,"l":16.76,"n":5,"o":16.76,"t":"2026-10-22T18:35:00Z","v":204,"vw":16.76},{"c":16.81,"h":16.81,"l":16.76,"n":8,"o":16.8,"t":"2026-10-22T18:40:00Z","v":399,"vw":16.783196},{"c":16.76,"h":16.8,"l":16.76,"n":54,"o":16.8,"t":"2026-10-22T18:45:00Z","v":1904,"vw":16.790219},{"c":16.75,"h":16.75,"l":16.75,"n":21,"o":16.75,"t":"2026-10-22T18:50:00Z","v":1139,"vw":16.75},{"c":16.77,"h":16.77,"l":16.75,"n":16,"o":16.77,"t":"2026-10-22T18:55:00Z","v":739,"vw":16.766},{"c":16.62,"h":16.82,"l":16.355,"n":398,"o":16.72,"t":"2026-10-22T19:00:00Z","v":21951,"vw":16.582211},{"c":16.68,"h":16.69,"l":16.495,"n":76,"o":16.495,"t":"2026-10-22T19:05:00Z","v":4086,"vw":16.630807},{"c":16.58,"h":16.58,"l":16.555,"n":21,"o":16.555,"t":"2026-10-22T19:10:00Z","v":3214,"vw":16.567581},{"c":16.57,"h":16.58,"l":16.48,"n":40,"o":16.58,"t":"2026-10-22T19:15:00Z","v":2895,"vw":16.565225},{"c":16.57,"h":16.58,"l":16.57,"n":136,"o":16.57,"t":"2026-10-22T19:20:00Z","v":5112,"vw":16.571213},{"c":16.61,"h":16.61,"l":16.485,"n":48,"o":16.57,"t":"2026-10-22T19:25:00Z","v":2434,"vw":16.5535},{"c":16.61,"h":16.61,"l":16.5,"n":29,"o":16.57,"t":"2026-10-22T19:30:00Z","v":2048,"vw":16.568125},{"c":16.685,"h":16.83,"l":16.46,"n":285,"o":16.57,"t":"2026-10-22T19:35:00Z","v":33421,"vw":16.619536},{"c":16.7958,"h":16.7958,"l":16.59,"n":67,"o":16.68,"t":"2026-10-22T19:40:00Z","v":13391,"vw":16.729921},{"c":16.71,"h":16.71,"l":16.61,"n":6,"o":16.61,"t":"2026-10-22T19:45:00Z","v":432,"vw":16.64012},{"c":16.6,"h":16.755,"l":16.6,"n":90,"o":16.72,"t":"2026-10-22T19:50:00Z","v":6258,"vw":16.706064},{"c":16.62,"h":16.74,"l":16.48,"n":705,"o":16.7,"t":"2026-10-22T19:55:00Z","v":53986,"vw":16.635378},{"c":16.57,"h":16.57,"l":16.57,"n":2,"o":16.57,"t":"2026-10-22T20:00:00Z","v":5229,"vw":16.57}],"history":[{"c":4.94,"h":5.08,"l":4.75,"n":685,"o":5.03,"t":"2024-10-21T04:00:00Z","v":10316,"vw":4.916057},{"c":4.67,"h":4.86,"l":4.67,"n":105,"o":4.86,"t":"2024-10-22T04:00:00Z","v":866,"vw":4.765},{"c":4.73,"h":4.81,"l":4.72,"n":258,"o":4.81,"t":"2024-10-23T04:00:00Z","v":4024,"vw":4.735},{"c":4.71,"h":4.71,"l":4.555,"n":111,"o":4.62,"t":"2024-10-24T04:00:00Z","v":8693,"vw":4.640388},{"c":4.66,"h":4.66,"l":4.66,"n":87,"o":4.66,"t":"2024-10-25T04:00:00Z","v":680,"vw":4.66},{"c":4.77,"h":4.8,"l":4.52,"n":164,"o":4.755,"t":"2024-10-28T04:00:00Z","v":9716,"vw":4.734082},{"c":4.77,"h":4.77,"l":4.77,"n":0,"o":4.77,"t":"2024-10-29T04:00:00Z","v":0,"vw":0},{"c":4.6401,"h":4.77,"l":4.5639,"n":172,"o":4.5639,"t":"2024-10-30T04:00:00Z","v":9683,"vw":4.691956},{"c":4.64,"h":4.7965,"l":4.55,"n":68,"o":4.6,"t":"2024-10-31T04:00:00Z","v":3896,"vw":4.634872},{"c":4.62,"h":4.64,"l":4.4765,"n":26,"o":4.64,"t":"2024-11-01T04:00:00Z","v":1918,"vw":4.610855},{"c":4.36,"h":4.575,"l":4.2899,"n":76,"o":4.525,"t":"2024-11-04T05:00:00Z","v":9539,"vw":4.428592},{"c":4.43,"h":4.5999,"l":4.43,"n":346,"o":4.455,"t":"2024-11-05T05:00:00Z","v":3912,"vw":4.504637},{"c":4.0332,"h":4.0332,"l":4.0332,"n":123,"o":4.0332,"t":"2024-11-06T05:00:00Z","v":1695,"vw":4.0332},{"c":4.43,"h":4.6,"l":4.2403,"n":209,"o":4.37,"t":"2024-11-07T05:00:00Z","v":4140,"vw":4.294191},{"c":4.6,"h":4.6,"l":4.07,"n":160,"o":4.11,"t":"2024-11-08T05:00:00Z","v":12827,"vw":4.487957},{"c":4.5543,"h":4.68,"l":4.5084,"n":50,"o":4.68,"t":"2024-11-11T05:00:00Z","v":2336,"vw":4.581757},{"c":4.49,"h":4.68,"l":4.4405,"n":38,"o":4.68,"t":"2024-11-12T05:00:00Z","v":2767,"vw":4.487975},{"c":4.88,"h":4.88,"l":4.49,"n":43,"o":4.49,"t":"2024-11-13T05:00:00Z","v":1269,"vw":4.700595},{"c":4.81,"h":4.81,"l":4.43,"n":44,"o":4.43,"t":"2024-11-14T05:00:00Z","v":774,"vw":4.653553},{"c":4.5,"h":4.6,"l":4.5,"n":38,"o":4.5382,"t":"2024-11-15T05:00:00Z","v":3880,"vw":4.536215},{"c":4.55,"h":4.62,"l":4.55,"n":45,"o":4.61,"t":"2024-11-18T05:00:00Z","v":2264,"vw":4.588055},{"c":4.55,"h":4.55,"l":4.4,"n":120,"o":4.55,"t":"2024-11-19T05:00:00Z","v":13230,"vw":4.506219},{"c":4.72,"h":4.85,"l":4.41,"n":118,"o":4.41,"t":"2024-11-20T05:00:00Z","v":14651,"vw":4.666696},{"c":4.42,"h":4.7,"l":4.42,"n":98,"o":4.52,"t":"2024-11-21T05:00:00Z","v":14742,"vw":4.552065},{"c":4.42,"h":4.42,"l":4.42,"n":40,"o":4.42,"t":"2024-11-22T05:00:00Z","v":918,"vw":4.42},{"c":4.5101,"h":4.74,"l":4.5101,"n":38,"o":4.74,"t":"2024-11-25T05:00:00Z","v":1724,"vw":4.619586},{"c":4.5,"h":4.63,"l":4.5,"n":65,"o":4.63,"t":"2024-11-26T05:00:00Z","v":6235,"vw":4.588102},{"c":4.43,"h":4.43,"l":4.43,"n":38,"o":4.43,"t":"2024-11-27T05:00:00Z","v":2428,"vw":4.43},{"c":4.48,"h":4.57,"l":4.42,"n":48,"o":4.5,"t":"2024-11-29T05:00:00Z","v":5077,"vw":4.485723},{"c":4.3,"h":4.3,"l":4.18,"n":118,"o":4.3,"t":"2024-12-02T05:00:00Z","v":22019,"vw":4.290354},{"c":4.3,"h":4.3,"l":4.2135,"n":75,"o":4.3,"t":"2024-12-03T05:00:00Z","v":16267,"vw":4.285988},{"c":4.3988,"h":4.81,"l":4.28,"n":108,"o":4.4,"t":"2024-12-04T05:00:00Z","v":46906,"vw":4.441915},{"c":5,"h":5,"l":4.51,"n":140,"o":4.51,"t":"2024-12-05T05:00:00Z","v":24963,"vw":4.826732},{"c":5.155,"h":5.3,"l":5.1,"n":139,"o":5.15,"t":"2024-12-06T05:00:00Z","v":6190,"vw":5.182824},{"c":5.185,"h":5.3,"l":5.01,"n":52,"o":5.3,"t":"2024-12-09T05:00:00Z","v":7119,"vw":5.193497},{"c":5.2145,"h":5.35,"l":5.1,"n":163,"o":5.3,"t":"2024-12-10T05:00:00Z","v":15820,"vw":5.179843},{"c":5.1953,"h":5.21,"l":5.105,"n":130,"o":5.182,"t":"2024-12-11T05:00:00Z","v":15143,"vw":5.166556},{"c":5.14,"h":5.1861,"l":5.06,"n":32,"o":5.18,"t":"2024-12-12T05:00:00Z","v":2033,"vw":5.093357},{"c":5.94,"h":5.94,"l":5.0001,"n":794,"o":5.44,"t":"2024-12-13T05:00:00Z","v":30379,"vw":5.412968},{"c":5.78,"h":5.94,"l":5.78,"n":109,"o":5.9,"t":"2024-12-16T05:00:00Z","v":11689,"vw":5.914822},{"c":5.77,"h":5.77,"l":5.75,"n":59,"o":5.75,"t":"2024-12-17T05:00:00Z","v":1641,"vw":5.764692},{"c":5.58,"h":5.75,"l":5.41,"n":1625,"o":5.73,"t":"2024-12-18T05:00:00Z","v":19125,"vw":5.583205},{"c":5.476,"h":5.71,"l":5.3,"n":1480,"o":5.68,"t":"2024-12-19T05:00:00Z","v":19224,"vw":5.576208},{"c":5.645,"h":5.94,"l":5.4301,"n":177,"o":5.94,"t":"2024-12-20T05:00:00Z","v":10443,"vw":5.774478},{"c":5.6545,"h":5.875,"l":5.63,"n":78,"o":5.63,"t":"2024-12-23T05:00:00Z","v":7378,"vw":5.781408},{"c":5.8,"h":5.8,"l":5.6401,"n":60,"o":5.6401,"t":"2024-12-24T05:00:00Z","v":3291,"vw":5.747169},{"c":5.79,"h":5.94,"l":5.6949,"n":93,"o":5.87,"t":"2024-12-26T05:00:00Z","v":9908,"vw":5.88668},{"c":5.7038,"h":5.7038,"l":5.7038,"n":14,"o":5.7038,"t":"2024-12-27T05:00:00Z","v":1032,"vw":5.7038},{"c":5.83,"h":5.93,"l":5.63,"n":123,"o":5.63,"t":"2024-12-30T05:00:00Z","v":11273,"vw":5.76457},{"c":5.8,"h":5.8,"l":5.63,"n":99,"o":5.6583,"t":"2024-12-31T05:00:00Z","v":10471,"vw":5.705066},{"c":5.68,"h":5.799,"l":5.6103,"n":46,"o":5.65,"t":"2025-01-02T05:00:00Z","v":5790,"vw":5.69238},{"c":5.6468,"h":5.8705,"l":5.61,"n":406,"o":5.61,"t":"2025-01-03T05:00:00Z","v":7035,"vw":5.655311},{"c":5.63,"h":5.9,"l":5.63,"n":98,"o":5.7,"t":"2025-01-06T05:00:00Z","v":6148,"vw":5.795755},{"c":5.665,"h":5.73,"l":5.6201,"n":37,"o":5.67,"t":"2025-01-07T05:00:00Z","v":20355,"vw":5.709494},{"c":5.35,"h":5.77,"l":5.22,"n":404,"o":5.77,"t":"2025-01-08T05:00:00Z","v":8466,"vw":5.510318},{"c":5.43,"h":5.43,"l":5.35,"n":199,"o":5.35,"t":"2025-01-10T05:00:00Z","v":7507,"vw":5.351721},{"c":5.88,"h":5.8948,"l":5.27,"n":1169,"o":5.3,"t":"2025-01-13T05:00:00Z","v":26649,"vw":5.694195},{"c":5.81,"h":5.99,"l":5.4433,"n":243,"o":5.86,"t":"2025-01-14T05:00:00Z","v":4399,"vw":5.796274},{"c":6,"h":6,"l":5.76,"n":1006,"o":5.9,"t":"2025-01-15T05:00:00Z","v":17392,"vw":5.891341},{"c":5.93,"h":5.98,"l":5.705,"n":224,"o":5.82,"t":"2025-01-16T05:00:00Z","v":4747,"vw":5.91735},{"c":5.6555,"h":5.815,"l":5.6297,"n":218,"o":5.67,"t":"2025-01-17T05:00:00Z","v":5504,"vw":5.692865},{"c":6,"h":6,"l":5.5803,"n":194,"o":5.74,"t":"2025-01-21T05:00:00Z","v":21842,"vw":5.930189},{"c":5.7249,"h":5.94,"l":5.71,"n":67,"o":5.94,"t":"2025-01-22T05:00:00Z","v":3810,"vw":5.837994},{"c":5.71,"h":5.8471,"l":5.51,"n":9579,"o":5.7,"t":"2025-01-23T05:00:00Z","v":63739,"vw":5.695577},{"c":5.52,"h":5.7986,"l":5.52,"n":5742,"o":5.71,"t":"2025-01-24T05:00:00Z","v":68171,"vw":5.625525},{"c":5.51,"h":5.8,"l":5.3,"n":9684,"o":5.5588,"t":"2025-01-27T05:00:00Z","v":149632,"vw":5.546345},{"c":5.3,"h":5.4,"l":5.3,"n":303,"o":5.4,"t":"2025-01-28T05:00:00Z","v":2687,"vw":5.322869},{"c":5.5,"h":5.6,"l":5.2,"n":305,"o":5.26,"t":"2025-01-29T05:00:00Z","v":4270,"vw":5.451764},{"c":5.41,"h":5.41,"l":5.316,"n":63,"o":5.316,"t":"2025-01-30T05:00:00Z","v":659,"vw":5.34845},{"c":5.25,"h":5.3316,"l":5.25,"n":42,"o":5.3316,"t":"2025-01-31T05:00:00Z","v":711,"vw":5.2704},{"c":5.49,"h":5.49,"l":5.3,"n":62,"o":5.3,"t":"2025-02-03T05:00:00Z","v":1641,"vw":5.441256},{"c":5.2785,"h":5.28,"l":5,"n":168,"o":5.01,"t":"2025-02-04T05:00:00Z","v":5447,"vw":5.061375},{"c":5.3,"h":5.3,"l":5.03,"n":39,"o":5.04,"t":"2025-02-05T05:00:00Z","v":3782,"vw":5.213071},{"c":5.41,"h":5.75,"l":5.246,"n":151,"o":5.246,"t":"2025-02-06T05:00:00Z","v":10317,"vw":5.380496},{"c":5,"h":5.498,"l":5,"n":100,"o":5.47,"t":"2025-02-07T05:00:00Z","v":6197,"vw":5.158314},{"c":5.2,"h":5.8,"l":5.01,"n":287,"o":5.37,"t":"2025-02-10T05:00:00Z","v":22250,"vw":5.316762},{"c":5.09,"h":5.5,"l":4.6152,"n":367,"o":5.3,"t":"2025-02-11T05:00:00Z","v":48316,"vw":5.356825},{"c":5.58,"h":5.7189,"l":4.76,"n":161,"o":5.2082,"t":"2025-02-12T05:00:00Z","v":27505,"vw":5.192742},{"c":5.5,"h":5.59,"l":5.3537,"n":60,"o":5.59,"t":"2025-02-13T05:00:00Z","v":6357,"vw":5.495123},{"c":5.41,"h":5.5,"l":5.32,"n":28,"o":5.5,"t":"2025-02-14T05:00:00Z","v":1295,"vw":5.477387},{"c":5.32,"h":5.48,"l":5.312,"n":50,"o":5.48,"t":"2025-02-18T05:00:00Z","v":1646,"vw":5.38692},{"c":5.32,"h":5.32,"l":5.32,"n":0,"o":5.32,"t":"2025-02-19T05:00:00Z","v":0,"vw":0},{"c":5.35,"h":5.35,"l":5.35,"n":14,"o":5.35,"t":"2025-02-20T05:00:00Z","v":322,"vw":5.35},{"c":5.33,"h":5.5,"l":5.33,"n":16,"o":5.36,"t":"2025-02-21T05:00:00Z","v":1226,"vw":5.425366},{"c":5.32,"h":5.4,"l":5.32,"n":23,"o":5.4,"t":"2025-02-24T05:00:00Z","v":1969,"vw":5.395457},{"c":5.14,"h":5.405,"l":5.06,"n":85,"o":5.405,"t":"2025-02-25T05:00:00Z","v":6095,"vw":5.349226},{"c":5.17,"h":5.17,"l":4.97,"n":23,"o":4.97,"t":"2025-02-26T05:00:00Z","v":3915,"vw":4.986603},{"c":4.95,"h":5.17,"l":4.95,"n":22,"o":5.17,"t":"2025-02-27T05:00:00Z","v":3073,"vw":4.9653},{"c":4.92,"h":5.03,"l":4.9,"n":26,"o":5.03,"t":"2025-02-28T05:00:00Z","v":1481,"vw":4.964307},{"c":4.95,"h":4.95,"l":4.75,"n":43,"o":4.825,"t":"2025-03-03T05:00:00Z","v":4537,"vw":4.881452},{"c":4.82,"h":4.85,"l":4.732,"n":35,"o":4.78,"t":"2025-03-04T05:00:00Z","v":4882,"vw":4.786362},{"c":4.79,"h":4.95,"l":4.79,"n":31,"o":4.866,"t":"2025-03-05T05:00:00Z","v":2242,"vw":4.854808},{"c":4.79,"h":4.98,"l":4.615,"n":42,"o":4.98,"t":"2025-03-06T05:00:00Z","v":5751,"vw":4.7317},{"c":4.7492,"h":4.95,"l":4.7492,"n":65,"o":4.9,"t":"2025-03-07T05:00:00Z","v":2173,"vw":4.899305},{"c":4.52,"h":4.8,"l":4.49,"n":359,"o":4.64,"t":"2025-03-10T04:00:00Z","v":14657,"vw":4.553468},{"c":4.3967,"h":4.55,"l":4.17,"n":113,"o":4.52,"t":"2025-03-11T04:00:00Z","v":12077,"vw":4.376155},{"c":4.485,"h":4.485,"l":4.33,"n":16,"o":4.34,"t":"2025-03-12T04:00:00Z","v":439,"vw":4.387883},{"c":4.4,"h":4.45,"l":4.2935,"n":150,"o":4.45,"t":"2025-03-13T04:00:00Z","v":5388,"vw":4.36991},{"c":4.52,"h":4.54,"l":4.224,"n":142,"o":4.224,"t":"2025-03-14T04:00:00Z","v":9818,"vw":4.455188},{"c":4.35,"h":4.3599,"l":4.04,"n":65,"o":4.21,"t":"2025-03-17T04:00:00Z","v":6873,"vw":4.267133},{"c":4.35,"h":4.35,"l":4.35,"n":0,"o":4.35,"t":"2025-03-18T04:00:00Z","v":0,"vw":0},{"c":4.24,"h":4.31,"l":4.1,"n":213,"o":4.25,"t":"2025-03-19T04:00:00Z","v":5807,"vw":4.20014},{"c":4.3,"h":4.31,"l":4.26,"n":26,"o":4.26,"t":"2025-03-20T04:00:00Z","v":601,"vw":4.293548},{"c":4.06,"h":4.32,"l":4,"n":67,"o":4.32,"t":"2025-03-21T04:00:00Z","v":7489,"vw":4.06537},{"c":4.09,"h":4.2,"l":4.06,"n":31,"o":4.06,"t":"2025-03-24T04:00:00Z","v":875,"vw":4.105147},{"c":4.04,"h":4.54,"l":3.7,"n":370,"o":4.13,"t":"2025-03-25T04:00:00Z","v":48951,"vw":4.071812},{"c":3.86,"h":4.42,"l":3.62,"n":240,"o":4.21,"t":"2025-03-26T04:00:00Z","v":19112,"vw":3.980984},{"c":3.8101,"h":4.08,"l":3.74,"n":74,"o":3.74,"t":"2025-03-27T04:00:00Z","v":6093,"vw":3.983285},{"c":4,"h":4,"l":4,"n":54,"o":4,"t":"2025-03-28T04:00:00Z","v":292,"vw":4},{"c":3.92,"h":4.045,"l":3.7478,"n":130,"o":3.81,"t":"2025-03-31T04:00:00Z","v":3848,"vw":3.901054},{"c":3.95,"h":3.99,"l":3.93,"n":57,"o":3.93,"t":"2025-04-01T04:00:00Z","v":1265,"vw":3.97517},{"c":3.93,"h":4.05,"l":3.63,"n":589,"o":3.96,"t":"2025-04-02T04:00:00Z","v":10037,"vw":3.824102},{"c":4,"h":4,"l":3.68,"n":399,"o":3.9,"t":"2025-04-03T04:00:00Z","v":5272,"vw":3.868086},{"c":3.77,"h":4,"l":3.6,"n":492,"o":3.68,"t":"2025-04-04T04:00:00Z","v":5837,"vw":3.811362},{"c":3.82,"h":4,"l":3.695,"n":175,"o":3.85,"t":"2025-04-07T04:00:00Z","v":9186,"vw":3.822996},{"c":3.65,"h":3.86,"l":3.62,"n":238,"o":3.8,"t":"2025-04-08T04:00:00Z","v":3699,"vw":3.769493},{"c":3.29,"h":3.6,"l":3.29,"n":372,"o":3.48,"t":"2025-04-09T04:00:00Z","v":6235,"vw":3.417325},{"c":3.56,"h":3.7,"l":3.0947,"n":231,"o":3.0947,"t":"2025-04-10T04:00:00Z","v":4659,"vw":3.424333},{"c":3.6,"h":3.69,"l":3.52,"n":63,"o":3.52,"t":"2025-04-11T04:00:00Z","v":5774,"vw":3.605602},{"c":3.71,"h":3.85,"l":3.66,"n":246,"o":3.76,"t":"2025-04-14T04:00:00Z","v":10258,"vw":3.752402},{"c":3.81,"h":3.83,"l":3.45,"n":171,"o":3.8,"t":"2025-04-15T04:00:00Z","v":10314,"vw":3.747962},{"c":3.9682,"h":4.09,"l":3.84,"n":83,"o":3.84,"t":"2025-04-16T04:00:00Z","v":10615,"vw":3.946553},{"c":4.01,"h":4.39,"l":4,"n":114,"o":4.025,"t":"2025-04-17T04:00:00Z","v":3316,"vw":4.13825},{"c":4.3,"h":4.4,"l":4.15,"n":203,"o":4.15,"t":"2025-04-21T04:00:00Z","v":19290,"vw":4.274123},{"c":4.5,"h":4.85,"l":4.3,"n":328,"o":4.41,"t":"2025-04-22T04:00:00Z","v":19420,"vw":4.549303},{"c":4.5245,"h":4.85,"l":4.52,"n":128,"o":4.85,"t":"2025-04-23T04:00:00Z","v":11863,"vw":4.64911},{"c":5.07,"h":5.35,"l":4.64,"n":199,"o":4.64,"t":"2025-04-24T04:00:00Z","v":20585,"vw":5.030641},{"c":5,"h":5.3,"l":5,"n":91,"o":5.3,"t":"2025-04-25T04:00:00Z","v":11175,"vw":5.132143},{"c":5.13,"h":5.36,"l":5,"n":125,"o":5.2657,"t":"2025-04-28T04:00:00Z","v":9609,"vw":5.180062},{"c":5.25,"h":5.3062,"l":5.1,"n":168,"o":5.13,"t":"2025-04-29T04:00:00Z","v":11534,"vw":5.16768},{"c":5.23,"h":5.35,"l":5,"n":117,"o":5.27,"t":"2025-04-30T04:00:00Z","v":14873,"vw":5.185385},{"c":5.23,"h":5.52,"l":5.23,"n":198,"o":5.29,"t":"2025-05-01T04:00:00Z","v":14424,"vw":5.374087},{"c":5.3149,"h":5.5,"l":5.0315,"n":74,"o":5.45,"t":"2025-05-02T04:00:00Z","v":6333,"vw":5.336418},{"c":5.4,"h":5.4,"l":5.19,"n":56,"o":5.3,"t":"2025-05-05T04:00:00Z","v":11516,"vw":5.295694},{"c":5.2327,"h":5.35,"l":5.1222,"n":80,"o":5.35,"t":"2025-05-06T04:00:00Z","v":8717,"vw":5.239796},{"c":5.2,"h":5.4,"l":5.07,"n":40,"o":5.4,"t":"2025-05-07T04:00:00Z","v":3064,"vw":5.221359},{"c":5.19,"h":5.3,"l":5.1,"n":71,"o":5.207,"t":"2025-05-08T04:00:00Z","v":5329,"vw":5.187298},{"c":5.3877,"h":5.45,"l":5.08,"n":151,"o":5.2549,"t":"2025-05-09T04:00:00Z","v":26631,"vw":5.293902},{"c":5.25,"h":5.3429,"l":5.1,"n":69,"o":5.32,"t":"2025-05-12T04:00:00Z","v":8525,"vw":5.251372},{"c":5.35,"h":5.35,"l":5.1,"n":125,"o":5.206,"t":"2025-05-13T04:00:00Z","v":9386,"vw":5.220028},{"c":5.7957,"h":5.975,"l":5.32,"n":279,"o":5.35,"t":"2025-05-14T04:00:00Z","v":44765,"vw":5.654879},{"c":5.79,"h":5.8,"l":5.655,"n":78,"o":5.8,"t":"2025-05-15T04:00:00Z","v":4854,"vw":5.72214},{"c":6.3,"h":6.3,"l":5.8,"n":404,"o":5.8,"t":"2025-05-16T04:00:00Z","v":80977,"vw":6.107505},{"c":6.93,"h":7.38,"l":6.21,"n":697,"o":6.21,"t":"2025-05-19T04:00:00Z","v":81356,"vw":6.762792},{"c":7.3,"h":7.8,"l":6.98,"n":710,"o":7,"t":"2025-05-20T04:00:00Z","v":54070,"vw":7.363346},{"c":8.09,"h":8.58,"l":7.3,"n":841,"o":7.31,"t":"2025-05-21T04:00:00Z","v":69580,"vw":7.973566},{"c":11.225,"h":11.99,"l":8.34,"n":2011,"o":8.39,"t":"2025-05-22T04:00:00Z","v":123714,"vw":10.130688},{"c":10.31,"h":11.86,"l":10.0371,"n":788,"o":11.81,"t":"2025-05-23T04:00:00Z","v":63379,"vw":10.640414},{"c":10.0316,"h":10.4,"l":10,"n":401,"o":10.38,"t":"2025-05-27T04:00:00Z","v":32715,"vw":10.123088},{"c":10.05,"h":10.0882,"l":10,"n":367,"o":10,"t":"2025-05-28T04:00:00Z","v":18974,"vw":10.016079},{"c":10,"h":10.08,"l":10,"n":342,"o":10.01,"t":"2025-05-29T04:00:00Z","v":35445,"vw":10.012737},{"c":9.3,"h":10.04,"l":9.14,"n":288,"o":10.01,"t":"2025-05-30T04:00:00Z","v":51595,"vw":9.862557},{"c":9.2,"h":9.42,"l":8.81,"n":186,"o":9.3,"t":"2025-06-02T04:00:00Z","v":22231,"vw":9.063177},{"c":7.53,"h":9.27,"l":5.58,"n":723,"o":9.2,"t":"2025-06-03T04:00:00Z","v":68313,"vw":7.740176},{"c":9,"h":9.495,"l":7.65,"n":1334,"o":7.75,"t":"2025-06-04T04:00:00Z","v":46650,"vw":8.936186},{"c":8.21,"h":9.5123,"l":8.15,"n":480,"o":8.99,"t":"2025-06-05T04:00:00Z","v":27901,"vw":8.653628},{"c":8.325,"h":8.6,"l":8.05,"n":411,"o":8.16,"t":"2025-06-06T04:00:00Z","v":19243,"vw":8.327251},{"c":7.72,"h":8.799,"l":7.6101,"n":618,"o":8.36,"t":"2025-06-09T04:00:00Z","v":45680,"vw":8.055424},{"c":8,"h":8.3,"l":7.42,"n":621,"o":7.72,"t":"2025-06-10T04:00:00Z","v":48208,"vw":7.914412},{"c":7.6,"h":8.4577,"l":7.5,"n":380,"o":8,"t":"2025-06-11T04:00:00Z","v":16833,"vw":7.86164},{"c":8.02,"h":8.99,"l":7.3,"n":1021,"o":8.53,"t":"2025-06-12T04:00:00Z","v":83798,"vw":8.244368},{"c":7.01,"h":8.5,"l":6.88,"n":1886,"o":7.63,"t":"2025-06-13T04:00:00Z","v":102492,"vw":7.566057},{"c":7.01,"h":7.79,"l":6.97,"n":1198,"o":7.1,"t":"2025-06-16T04:00:00Z","v":81930,"vw":7.208702},{"c":7.51,"h":7.77,"l":7.01,"n":189,"o":7.01,"t":"2025-06-17T04:00:00Z","v":13273,"vw":7.530011},{"c":9.26,"h":9.79,"l":7.05,"n":2961,"o":8,"t":"2025-06-18T04:00:00Z","v":381189,"vw":8.416743},{"c":8.96,"h":10.22,"l":8.6724,"n":1619,"o":9.48,"t":"2025-06-20T04:00:00Z","v":213211,"vw":9.651032},{"c":8.1303,"h":9,"l":7.87,"n":752,"o":9,"t":"2025-06-23T04:00:00Z","v":89709,"vw":8.431668},{"c":8.01,"h":8.7416,"l":7.62,"n":600,"o":8.13,"t":"2025-06-24T04:00:00Z","v":59555,"vw":7.873111},{"c":7.79,"h":8.3293,"l":7.714,"n":573,"o":8.2,"t":"2025-06-25T04:00:00Z","v":72631,"vw":7.950227},{"c":9,"h":9.5,"l":7.79,"n":1017,"o":7.79,"t":"2025-06-26T04:00:00Z","v":163067,"vw":8.552469},{"c":8.49,"h":9,"l":8.19,"n":445,"o":9,"t":"2025-06-27T04:00:00Z","v":90292,"vw":8.522279},{"c":8.515,"h":9.01,"l":8.2795,"n":350,"o":8.5,"t":"2025-06-30T04:00:00Z","v":59249,"vw":8.54481},{"c":8.28,"h":8.695,"l":8.28,"n":133,"o":8.3,"t":"2025-07-01T04:00:00Z","v":20265,"vw":8.411764},{"c":7.91,"h":8.37,"l":7.84,"n":338,"o":8.28,"t":"2025-07-02T04:00:00Z","v":50295,"vw":8.035123},{"c":8,"h":8.518,"l":7.84,"n":262,"o":8.04,"t":"2025-07-03T04:00:00Z","v":30767,"vw":8.053969},{"c":8.0068,"h":8.41,"l":7.58,"n":185,"o":8.1,"t":"2025-07-07T04:00:00Z","v":27545,"vw":7.982251},{"c":8.11,"h":8.4076,"l":7.94,"n":234,"o":8.0352,"t":"2025-07-08T04:00:00Z","v":40102,"vw":8.103122},{"c":8.08,"h":8.2,"l":7.83,"n":197,"o":8.2,"t":"2025-07-09T04:00:00Z","v":25242,"vw":8.023293},{"c":7.82,"h":8.29,"l":7.8,"n":258,"o":8.08,"t":"2025-07-10T04:00:00Z","v":46702,"vw":8.075848},{"c":7.89,"h":8.08,"l":7.8,"n":188,"o":7.97,"t":"2025-07-11T04:00:00Z","v":25404,"vw":7.942908},{"c":8.05,"h":8.19,"l":7.9096,"n":182,"o":8,"t":"2025-07-14T04:00:00Z","v":36442,"vw":8.03669},{"c":8.2499,"h":8.3,"l":7.91,"n":220,"o":7.91,"t":"2025-07-15T04:00:00Z","v":24708,"vw":8.189763},{"c":8.42,"h":8.65,"l":8.34,"n":540,"o":8.3517,"t":"2025-07-16T04:00:00Z","v":69897,"vw":8.484018},{"c":8.06,"h":8.6,"l":7.84,"n":351,"o":8.5,"t":"2025-07-17T04:00:00Z","v":39708,"vw":8.246248},{"c":7.91,"h":8.16,"l":7.6384,"n":212,"o":8.16,"t":"2025-07-18T04:00:00Z","v":25491,"vw":7.953867},{"c":8.075,"h":8.21,"l":7.91,"n":380,"o":8.1,"t":"2025-07-21T04:00:00Z","v":82878,"vw":8.141017},{"c":8.12,"h":8.15,"l":7.78,"n":473,"o":8.13,"t":"2025-07-22T04:00:00Z","v":48342,"vw":8.093841},{"c":8.63,"h":8.8,"l":8.1,"n":655,"o":8.235,"t":"2025-07-23T04:00:00Z","v":95149,"vw":8.557087},{"c":8.06,"h":8.5,"l":8.06,"n":473,"o":8.5,"t":"2025-07-24T04:00:00Z","v":80764,"vw":8.279519},{"c":8.06,"h":8.2,"l":7.98,"n":519,"o":8.06,"t":"2025-07-25T04:00:00Z","v":84713,"vw":8.060741},{"c":8.1,"h":8.1,"l":7.93,"n":329,"o":8,"t":"2025-07-28T04:00:00Z","v":42784,"vw":8.039923},{"c":8.01,"h":8.22,"l":7.88,"n":246,"o":8.08,"t":"2025-07-29T04:00:00Z","v":33709,"vw":8.041433},{"c":8.05,"h":8.31,"l":7.8672,"n":190,"o":8.3,"t":"2025-07-30T04:00:00Z","v":25526,"vw":8.036901},{"c":8.07,"h":8.11,"l":7.86,"n":287,"o":8,"t":"2025-07-31T04:00:00Z","v":39633,"vw":8.035198},{"c":8,"h":8.075,"l":7.38,"n":492,"o":8.02,"t":"2025-08-01T04:00:00Z","v":72770,"vw":7.762359},{"c":7.815,"h":8.355,"l":7.63,"n":230,"o":8.04,"t":"2025-08-04T04:00:00Z","v":35791,"vw":7.922684},{"c":7.98,"h":7.98,"l":7.68,"n":108,"o":7.68,"t":"2025-08-05T04:00:00Z","v":7765,"vw":7.845145},{"c":7.88,"h":8.04,"l":7.75,"n":121,"o":7.785,"t":"2025-08-06T04:00:00Z","v":18299,"vw":7.914479},{"c":7.99,"h":8,"l":7.67,"n":134,"o":7.67,"t":"2025-08-07T04:00:00Z","v":11023,"vw":7.860337},{"c":7.42,"h":7.9467,"l":7.27,"n":264,"o":7.93,"t":"2025-08-08T04:00:00Z","v":32464,"vw":7.516686},{"c":8,"h":8,"l":7.46,"n":156,"o":7.5,"t":"2025-08-11T04:00:00Z","v":20266,"vw":7.829539},{"c":7.75,"h":8,"l":7.5,"n":198,"o":8,"t":"2025-08-12T04:00:00Z","v":41862,"vw":7.728839},{"c":7.65,"h":7.8,"l":7.5531,"n":147,"o":7.8,"t":"2025-08-13T04:00:00Z","v":28329,"vw":7.679915},{"c":7.69,"h":7.7,"l":7.61,"n":78,"o":7.61,"t":"2025-08-14T04:00:00Z","v":4938,"vw":7.683523},{"c":7.6,"h":7.71,"l":7.6,"n":33,"o":7.7,"t":"2025-08-15T04:00:00Z","v":3149,"vw":7.644626},{"c":7.58,"h":7.78,"l":7.55,"n":251,"o":7.7,"t":"2025-08-18T04:00:00Z","v":37295,"vw":7.648256},{"c":7.72,"h":7.95,"l":7.59,"n":252,"o":7.76,"t":"2025-08-19T04:00:00Z","v":39977,"vw":7.731136},{"c":7.48,"h":7.855,"l":7.2134,"n":1442,"o":7.74,"t":"2025-08-20T04:00:00Z","v":56986,"vw":7.45572},{"c":7.29,"h":7.42,"l":7.29,"n":93,"o":7.31,"t":"2025-08-21T04:00:00Z","v":9113,"vw":7.337278},{"c":7.25,"h":7.8607,"l":7.175,"n":544,"o":7.35,"t":"2025-08-22T04:00:00Z","v":147656,"vw":7.636671},{"c":7.33,"h":7.45,"l":7.18,"n":360,"o":7.18,"t":"2025-08-25T04:00:00Z","v":55726,"vw":7.378428},{"c":7.25,"h":7.655,"l":7.25,"n":187,"o":7.44,"t":"2025-08-26T04:00:00Z","v":46474,"vw":7.486669},{"c":7.4,"h":7.4811,"l":7.3,"n":112,"o":7.31,"t":"2025-08-27T04:00:00Z","v":3063,"vw":7.396897},{"c":7.4,"h":7.51,"l":7.27,"n":130,"o":7.29,"t":"2025-08-28T04:00:00Z","v":21075,"vw":7.388533},{"c":7.615,"h":7.9,"l":7.41,"n":183,"o":7.54,"t":"2025-08-29T04:00:00Z","v":27306,"vw":7.704682},{"c":8.15,"h":8.84,"l":7.8,"n":530,"o":7.9,"t":"2025-09-02T04:00:00Z","v":162568,"vw":8.11044},{"c":8.1,"h":8.225,"l":8,"n":131,"o":8.15,"t":"2025-09-03T04:00:00Z","v":24333,"vw":8.109804},{"c":8.01,"h":8.1,"l":7.91,"n":264,"o":8.1,"t":"2025-09-04T04:00:00Z","v":39951,"vw":7.998194},{"c":8.09,"h":8.1,"l":7.9,"n":116,"o":7.9,"t":"2025-09-05T04:00:00Z","v":16208,"vw":7.975077},{"c":9.3875,"h":9.6,"l":8.1,"n":590,"o":8.19,"t":"2025-09-08T04:00:00Z","v":121999,"vw":8.78522},{"c":9.3,"h":9.34,"l":9.05,"n":550,"o":9.13,"t":"2025-09-09T04:00:00Z","v":68037,"vw":9.215338},{"c":10.08,"h":10.79,"l":8.9174,"n":780,"o":9.16,"t":"2025-09-10T04:00:00Z","v":115390,"vw":10.004987},{"c":8.71,"h":10.5,"l":8.2,"n":2396,"o":10.18,"t":"2025-09-11T04:00:00Z","v":229436,"vw":9.971828},{"c":10.075,"h":10.7,"l":9.6742,"n":3346,"o":9.99,"t":"2025-09-12T04:00:00Z","v":221930,"vw":10.116627},{"c":9.78,"h":10.2,"l":9.55,"n":1221,"o":10.2,"t":"2025-09-15T04:00:00Z","v":47627,"vw":9.836869},{"c":9.49,"h":10.17,"l":9.28,"n":499,"o":9.78,"t":"2025-09-16T04:00:00Z","v":18769,"vw":9.564988},{"c":10.72,"h":10.9,"l":9.51,"n":3227,"o":9.51,"t":"2025-09-17T04:00:00Z","v":113894,"vw":10.565751},{"c":10.84,"h":11,"l":10.2,"n":1424,"o":10.2,"t":"2025-09-18T04:00:00Z","v":83463,"vw":10.656472},{"c":12,"h":12.01,"l":10.3001,"n":2527,"o":10.8,"t":"2025-09-19T04:00:00Z","v":235693,"vw":11.54887},{"c":12.39,"h":12.59,"l":12.05,"n":1758,"o":12.05,"t":"2025-09-22T04:00:00Z","v":285283,"vw":12.348235},{"c":12.39,"h":12.39,"l":11.83,"n":2462,"o":12.39,"t":"2025-09-23T04:00:00Z","v":183452,"vw":12.213703},{"c":13.7,"h":13.85,"l":12.01,"n":4731,"o":12.39,"t":"2025-09-24T04:00:00Z","v":351093,"vw":13.478905},{"c":12.31,"h":13.87,"l":11.3701,"n":2445,"o":13.87,"t":"2025-09-25T04:00:00Z","v":138047,"vw":12.616706},{"c":12.57,"h":13.339,"l":12.39,"n":1048,"o":12.45,"t":"2025-09-26T04:00:00Z","v":74454,"vw":12.80928},{"c":13.59,"h":13.6,"l":12.59,"n":3377,"o":12.59,"t":"2025-09-29T04:00:00Z","v":186184,"vw":13.108536},{"c":13.3,"h":13.82,"l":12.82,"n":981,"o":13.82,"t":"2025-09-30T04:00:00Z","v":82926,"vw":13.41596},{"c":14.6,"h":14.61,"l":13.3,"n":1681,"o":13.3,"t":"2025-10-01T04:00:00Z","v":96508,"vw":14.066458},{"c":15.06,"h":15.3,"l":14.2401,"n":2526,"o":15,"t":"2025-10-02T04:00:00Z","v":166548,"vw":14.893891},{"c":14.27,"h":15.35,"l":13.98,"n":1371,"o":15.3,"t":"2025-10-03T04:00:00Z","v":142097,"vw":14.391872},{"c":14.98,"h":15.45,"l":14.27,"n":1204,"o":14.27,"t":"2025-10-06T04:00:00Z","v":131829,"vw":14.964692},{"c":14.38,"h":15.1,"l":14.1,"n":1072,"o":15.1,"t":"2025-10-07T04:00:00Z","v":62918,"vw":14.430623},{"c":14.81,"h":15,"l":14.14,"n":2452,"o":14.38,"t":"2025-10-08T04:00:00Z","v":86976,"vw":14.646649},{"c":14.235,"h":14.8336,"l":13.59,"n":1565,"o":14.75,"t":"2025-10-09T04:00:00Z","v":89530,"vw":14.147215},{"c":13.89,"h":14.89,"l":13.07,"n":8224,"o":14.46,"t":"2025-10-10T04:00:00Z","v":178476,"vw":14.217681},{"c":13.81,"h":14.28,"l":13.2918,"n":789,"o":13.74,"t":"2025-10-13T04:00:00Z","v":88826,"vw":13.77172},{"c":13.99,"h":14.5,"l":13.8,"n":1475,"o":14.04,"t":"2025-10-14T04:00:00Z","v":121809,"vw":14.278314},{"c":14.84,"h":14.95,"l":13.91,"n":1684,"o":13.91,"t":"2025-10-15T04:00:00Z","v":105162,"vw":14.486734},{"c":15.86,"h":16.98,"l":14.84,"n":2056,"o":15,"t":"2025-10-16T04:00:00Z","v":179179,"vw":16.013635},{"c":15,"h":16,"l":14.5001,"n":1500,"o":16,"t":"2025-10-17T04:00:00Z","v":73483,"vw":15.145206},{"c":16.24,"h":16.64,"l":15.1,"n":1509,"o":15.64,"t":"2025-10-20T04:00:00Z","v":145444,"vw":15.914641},{"c":16.54,"h":17.5,"l":15.5,"n":1754,"o":16,"t":"2025-10-21T04:00:00Z","v":149526,"vw":16.617971},{"c":16.31,"h":16.54,"l":15.5,"n":1681,"o":16.44,"t":"2025-10-22T04:00:00Z","v":107655,"vw":16.036756},{"c":17.38,"h":17.87,"l":15.935,"n":2136,"o":16.16,"t":"2025-10-23T04:00:00Z","v":209624,"vw":17.190091},{"c":16.76,"h":17.99,"l":16.465,"n":2367,"o":17.49,"t":"2025-10-24T04:00:00Z","v":185814,"vw":17.098344},{"c":13.08,"h":14.42,"l":12.42,"n":7657,"o":13.97,"t":"2025-10-27T04:00:00Z","v":819340,"vw":13.194145},{"c":12.23,"h":13.88,"l":12.1,"n":3567,"o":13.88,"t":"2025-10-28T04:00:00Z","v":276990,"vw":12.651685},{"c":13.82,"h":14.18,"l":12.04,"n":2122,"o":12.24,"t":"2025-10-29T04:00:00Z","v":195204,"vw":13.403389},{"c":14.15,"h":14.99,"l":13.51,"n":2015,"o":14,"t":"2025-10-30T04:00:00Z","v":213895,"vw":14.393658},{"c":14.82,"h":15.26,"l":14.4,"n":2134,"o":14.87,"t":"2025-10-31T04:00:00Z","v":242198,"vw":14.847985},{"c":13.57,"h":14.8,"l":13.51,"n":2011,"o":14.795,"t":"2025-11-03T05:00:00Z","v":181136,"vw":14.022583},{"c":12.805,"h":13.7,"l":12.76,"n":1670,"o":13.58,"t":"2025-11-04T05:00:00Z","v":142711,"vw":13.203747},{"c":12.72,"h":13.89,"l":12.67,"n":2568,"o":13.23,"t":"2025-11-05T05:00:00Z","v":132627,"vw":13.305524},{"c":12.345,"h":13.17,"l":12.05,"n":1696,"o":12.66,"t":"2025-11-06T05:00:00Z","v":171548,"vw":12.511847},{"c":12.34,"h":12.91,"l":11.71,"n":1650,"o":12.3,"t":"2025-11-07T05:00:00Z","v":126138,"vw":12.253572},{"c":11.89,"h":13.25,"l":11.64,"n":2352,"o":13.08,"t":"2025-11-10T05:00:00Z","v":200918,"vw":12.058094},{"c":12.93,"h":13,"l":12.235,"n":1271,"o":12.5,"t":"2025-11-11T05:00:00Z","v":154665,"vw":12.717378},{"c":13.87,"h":13.975,"l":12.8143,"n":1518,"o":13.18,"t":"2025-11-12T05:00:00Z","v":172148,"vw":13.357371},{"c":13.47,"h":13.98,"l":13.195,"n":1321,"o":13.38,"t":"2025-11-13T05:00:00Z","v":119561,"vw":13.465806},{"c":12.2,"h":13.52,"l":12.11,"n":1367,"o":13.52,"t":"2025-11-14T05:00:00Z","v":132922,"vw":12.699828},{"c":11.79,"h":12.55,"l":11.56,"n":1155,"o":12.55,"t":"2025-11-17T05:00:00Z","v":109268,"vw":12.086775},{"c":12.315,"h":12.4595,"l":11.365,"n":987,"o":11.55,"t":"2025-11-18T05:00:00Z","v":70717,"vw":11.870777},{"c":12.71,"h":13.06,"l":11.975,"n":2011,"o":12.41,"t":"2025-11-19T05:00:00Z","v":140699,"vw":12.748055},{"c":12.88,"h":13.39,"l":12.19,"n":2095,"o":12.8,"t":"2025-11-20T05:00:00Z","v":167867,"vw":13.025414},{"c":12.68,"h":12.97,"l":12.325,"n":1164,"o":12.97,"t":"2025-11-21T05:00:00Z","v":68816,"vw":12.62644},{"c":14.1,"h":14.6,"l":12.7,"n":2557,"o":13.19,"t":"2025-11-24T05:00:00Z","v":185829,"vw":13.715251},{"c":15.31,"h":15.32,"l":13.96,"n":1463,"o":14.24,"t":"2025-11-25T05:00:00Z","v":136746,"vw":14.574449},{"c":14.28,"h":15.3,"l":14.0768,"n":1461,"o":14.87,"t":"2025-11-26T05:00:00Z","v":165120,"vw":14.642711},{"c":14.55,"h":14.929,"l":14.31,"n":605,"o":14.43,"t":"2025-11-28T05:00:00Z","v":60482,"vw":14.599612},{"c":14.76,"h":14.965,"l":13.52,"n":1956,"o":14.615,"t":"2025-12-01T05:00:00Z","v":139187,"vw":14.307136},{"c":14.14,"h":14.96,"l":13.45,"n":3284,"o":14.96,"t":"2025-12-02T05:00:00Z","v":172214,"vw":14.056917},{"c":14.39,"h":14.72,"l":13.7001,"n":1770,"o":14.17,"t":"2025-12-03T05:00:00Z","v":152656,"vw":14.306674},{"c":13.93,"h":14.31,"l":12.93,"n":2375,"o":14.31,"t":"2025-12-04T05:00:00Z","v":138086,"vw":13.71384},{"c":13.99,"h":14.5,"l":13.62,"n":1665,"o":13.87,"t":"2025-12-05T05:00:00Z","v":117861,"vw":14.093111},{"c":14.32,"h":14.429,"l":13.76,"n":1568,"o":14.27,"t":"2025-12-08T05:00:00Z","v":119901,"vw":14.225192},{"c":14.035,"h":14.43,"l":13.9,"n":1831,"o":13.9,"t":"2025-12-09T05:00:00Z","v":137040,"vw":14.116344},{"c":14.3,"h":14.9,"l":14.01,"n":1909,"o":14.07,"t":"2025-12-10T05:00:00Z","v":132817,"vw":14.415517},{"c":15.47,"h":15.7,"l":14.14,"n":3747,"o":14.35,"t":"2025-12-11T05:00:00Z","v":294606,"vw":15.081798},{"c":14.855,"h":15.65,"l":14.61,"n":1873,"o":15.65,"t":"2025-12-12T05:00:00Z","v":123981,"vw":15.155989},{"c":14.63,"h":15.559,"l":14.02,"n":1371,"o":14.94,"t":"2025-12-15T05:00:00Z","v":104878,"vw":14.422388},{"c":16.58,"h":17,"l":14.545,"n":2278,"o":14.68,"t":"2025-12-16T05:00:00Z","v":215183,"vw":16.212676},{"c":15.98,"h":16.58,"l":15.52,"n":1892,"o":16.54,"t":"2025-12-17T05:00:00Z","v":94847,"vw":16.005118},{"c":16.49,"h":16.97,"l":16.04,"n":2853,"o":16.04,"t":"2025-12-18T05:00:00Z","v":170715,"vw":16.556},{"c":17.48,"h":17.49,"l":16.2407,"n":2715,"o":16.84,"t":"2025-12-19T05:00:00Z","v":167476,"vw":17.127116},{"c":18.38,"h":18.48,"l":16.755,"n":1991,"o":17.5,"t":"2025-12-22T05:00:00Z","v":132122,"vw":17.610217},{"c":17.11,"h":18.27,"l":16.81,"n":2720,"o":18.27,"t":"2025-12-23T05:00:00Z","v":207385,"vw":17.272486},{"c":16.91,"h":17.605,"l":16.1701,"n":1332,"o":16.89,"t":"2025-12-24T05:00:00Z","v":111321,"vw":16.978029},{"c":16.88,"h":17.33,"l":16.5101,"n":1293,"o":17.14,"t":"2025-12-26T05:00:00Z","v":49147,"vw":16.771606},{"c":16.28,"h":16.67,"l":16.2,"n":1357,"o":16.65,"t":"2025-12-29T05:00:00Z","v":78323,"vw":16.357109},{"c":15.74,"h":16.5,"l":15.4,"n":1655,"o":16.3,"t":"2025-12-30T05:00:00Z","v":100616,"vw":15.914075},{"c":15.75,"h":16.31,"l":15.3931,"n":1651,"o":15.79,"t":"2025-12-31T05:00:00Z","v":83423,"vw":15.837779},{"c":15.78,"h":16.5,"l":15.667,"n":1715,"o":15.98,"t":"2026-01-02T05:00:00Z","v":101438,"vw":15.987199},{"c":15.85,"h":16.03,"l":15,"n":1442,"o":15.9,"t":"2026-01-05T05:00:00Z","v":110984,"vw":15.599473},{"c":16.3,"h":16.405,"l":15.695,"n":3422,"o":16.23,"t":"2026-01-06T05:00:00Z","v":323637,"vw":16.158432},{"c":16.49,"h":16.685,"l":16.005,"n":2831,"o":16.27,"t":"2026-01-07T05:00:00Z","v":336091,"vw":16.409753},{"c":16.75,"h":16.92,"l":16.22,"n":1838,"o":16.49,"t":"2026-01-08T05:00:00Z","v":223050,"vw":16.566286},{"c":15.53,"h":16.96,"l":15.29,"n":2314,"o":16.75,"t":"2026-01-09T05:00:00Z","v":271534,"vw":16.257209},{"c":15.83,"h":16,"l":14.66,"n":2168,"o":15.76,"t":"2026-01-12T05:00:00Z","v":200623,"vw":15.55642},{"c":15.83,"h":16.2,"l":15.645,"n":1923,"o":16,"t":"2026-01-13T05:00:00Z","v":187312,"vw":15.888008},{"c":15.72,"h":16.2088,"l":15.5,"n":1539,"o":15.8,"t":"2026-01-14T05:00:00Z","v":145858,"vw":15.842497},{"c":14.87,"h":15.7,"l":14.12,"n":2361,"o":15.7,"t":"2026-01-15T05:00:00Z","v":214398,"vw":14.684304},{"c":15.715,"h":16.33,"l":15.19,"n":2793,"o":15.55,"t":"2026-01-16T05:00:00Z","v":216640,"vw":15.940455},{"c":16.23,"h":16.25,"l":15.135,"n":3791,"o":15.87,"t":"2026-01-20T05:00:00Z","v":329023,"vw":15.831625},{"c":16.37,"h":16.5,"l":15.48,"n":2264,"o":16.15,"t":"2026-01-21T05:00:00Z","v":276444,"vw":16.171568},{"c":18.9,"h":18.98,"l":15.81,"n":4546,"o":15.81,"t":"2026-01-22T05:00:00Z","v":475321,"vw":17.707717},{"c":18.42,"h":18.86,"l":17.54,"n":3714,"o":18.86,"t":"2026-01-23T05:00:00Z","v":238378,"vw":18.253215},{"c":18.35,"h":18.9,"l":17.99,"n":2634,"o":18.215,"t":"2026-01-26T05:00:00Z","v":211331,"vw":18.475282},{"c":19.29,"h":19.41,"l":18.4,"n":4629,"o":18.4,"t":"2026-01-27T05:00:00Z","v":316716,"vw":19.080488},{"c":19.33,"h":19.83,"l":18.9,"n":2973,"o":19.48,"t":"2026-01-28T05:00:00Z","v":252120,"vw":19.299366},{"c":20.48,"h":20.89,"l":19.3,"n":4752,"o":19.3,"t":"2026-01-29T05:00:00Z","v":323200,"vw":20.177582},{"c":19.095,"h":20.77,"l":18.9,"n":3578,"o":20.37,"t":"2026-01-30T05:00:00Z","v":224567,"vw":19.884266},{"c":19.41,"h":20.29,"l":18.69,"n":3229,"o":18.92,"t":"2026-02-02T05:00:00Z","v":252423,"vw":19.680531},{"c":19.47,"h":19.93,"l":18.51,"n":3012,"o":19.5,"t":"2026-02-03T05:00:00Z","v":188371,"vw":19.120588},{"c":18.93,"h":19.49,"l":17.915,"n":3938,"o":19.39,"t":"2026-02-04T05:00:00Z","v":224814,"vw":18.689765},{"c":17.71,"h":19.2,"l":17.54,"n":3474,"o":17.9,"t":"2026-02-05T05:00:00Z","v":211979,"vw":18.156881},{"c":19.24,"h":19.44,"l":17,"n":2597,"o":17.5,"t":"2026-02-06T05:00:00Z","v":193705,"vw":18.513007},{"c":21.12,"h":21.68,"l":18.985,"n":6225,"o":19.04,"t":"2026-02-09T05:00:00Z","v":631620,"vw":20.75952},{"c":21.43,"h":21.84,"l":20.05,"n":5039,"o":21.06,"t":"2026-02-10T05:00:00Z","v":405970,"vw":21.02855},{"c":21.4,"h":22.86,"l":20.5001,"n":4248,"o":22.86,"t":"2026-02-11T05:00:00Z","v":344156,"vw":21.508299},{"c":20.96,"h":21.91,"l":20.45,"n":3202,"o":21.78,"t":"2026-02-12T05:00:00Z","v":267689,"vw":21.02122},{"c":21.97,"h":22.33,"l":21.32,"n":1993,"o":21.33,"t":"2026-02-13T05:00:00Z","v":112230,"vw":21.846127},{"c":21.74,"h":22.38,"l":20.19,"n":3300,"o":22.19,"t":"2026-02-17T05:00:00Z","v":238020,"vw":21.458044},{"c":20.06,"h":21.31,"l":18.19,"n":5655,"o":21.16,"t":"2026-02-18T05:00:00Z","v":387924,"vw":19.731019},{"c":19.3,"h":20.63,"l":18.01,"n":5638,"o":20.5,"t":"2026-02-19T05:00:00Z","v":456256,"vw":18.846773},{"c":17.05,"h":19.26,"l":17,"n":6122,"o":19.05,"t":"2026-02-20T05:00:00Z","v":529632,"vw":17.743189},{"c":15.61,"h":16.69,"l":14.83,"n":6849,"o":16.23,"t":"2026-02-23T05:00:00Z","v":735177,"vw":15.765408},{"c":15.9,"h":16.39,"l":14.9,"n":3975,"o":15.5,"t":"2026-02-24T05:00:00Z","v":473560,"vw":15.576595},{"c":16.94,"h":17.09,"l":15.85,"n":2870,"o":16.01,"t":"2026-02-25T05:00:00Z","v":170850,"vw":16.617132},{"c":17.81,"h":17.9,"l":17,"n":3028,"o":17,"t":"2026-02-26T05:00:00Z","v":178896,"vw":17.448706},{"c":16.91,"h":18.29,"l":16.5375,"n":5764,"o":18,"t":"2026-02-27T05:00:00Z","v":326462,"vw":17.454335},{"c":15.84,"h":17.14,"l":15.82,"n":2312,"o":16.5,"t":"2026-03-02T05:00:00Z","v":187828,"vw":16.206153},{"c":15.29,"h":16.45,"l":14.55,"n":3450,"o":15.84,"t":"2026-03-03T05:00:00Z","v":209128,"vw":15.215567},{"c":15.38,"h":16.045,"l":15.09,"n":3201,"o":15.29,"t":"2026-03-04T05:00:00Z","v":257719,"vw":15.433086},{"c":15.07,"h":15.27,"l":14.55,"n":2826,"o":15.25,"t":"2026-03-05T05:00:00Z","v":208670,"vw":14.975519},{"c":17.8,"h":18.305,"l":16.085,"n":4772,"o":16.5,"t":"2026-03-06T05:00:00Z","v":411261,"vw":17.650264},{"c":20.49,"h":20.81,"l":16.785,"n":5020,"o":17.4,"t":"2026-03-09T04:00:00Z","v":362296,"vw":19.283942},{"c":19.94,"h":21.1914,"l":19.92,"n":3326,"o":20.59,"t":"2026-03-10T04:00:00Z","v":193939,"vw":20.46237},{"c":20.56,"h":21.45,"l":19,"n":4187,"o":19,"t":"2026-03-11T04:00:00Z","v":327556,"vw":20.613566},{"c":20.78,"h":21.4,"l":20.2,"n":3768,"o":20.2,"t":"2026-03-12T04:00:00Z","v":234674,"vw":20.821949},{"c":20.72,"h":22.68,"l":19.85,"n":4075,"o":20.75,"t":"2026-03-13T04:00:00Z","v":326488,"vw":21.370145},{"c":21.73,"h":22.4,"l":21.32,"n":2738,"o":21.5,"t":"2026-03-16T04:00:00Z","v":162127,"vw":21.836223},{"c":20.73,"h":21.99,"l":20.59,"n":2042,"o":21.56,"t":"2026-03-17T04:00:00Z","v":131492,"vw":21.26281},{"c":20.46,"h":21.31,"l":19.605,"n":2748,"o":20.73,"t":"2026-03-18T04:00:00Z","v":119415,"vw":20.657033},{"c":21.15,"h":21.67,"l":19.93,"n":2921,"o":19.93,"t":"2026-03-19T04:00:00Z","v":156058,"vw":21.242466},{"c":19.62,"h":21.79,"l":19.61,"n":3307,"o":21.08,"t":"2026-03-20T04:00:00Z","v":119939,"vw":20.445792},{"c":21.46,"h":21.46,"l":19.6,"n":2084,"o":19.62,"t":"2026-03-23T04:00:00Z","v":133361,"vw":20.515933},{"c":22.15,"h":23.19,"l":20.75,"n":4074,"o":21,"t":"2026-03-24T04:00:00Z","v":343722,"vw":22.181028},{"c":21.56,"h":23.63,"l":21,"n":2503,"o":22.15,"t":"2026-03-25T04:00:00Z","v":174254,"vw":21.728156},{"c":21.32,"h":22.04,"l":20.97,"n":2025,"o":21.14,"t":"2026-03-26T04:00:00Z","v":160144,"vw":21.46772},{"c":20.5,"h":21.5999,"l":20,"n":2638,"o":21.17,"t":"2026-03-27T04:00:00Z","v":154340,"vw":20.66941},{"c":19.95,"h":20.67,"l":19.45,"n":2735,"o":20.64,"t":"2026-03-30T04:00:00Z","v":160077,"vw":19.947523},{"c":19.32,"h":20.85,"l":19.14,"n":2217,"o":19.89,"t":"2026-03-31T04:00:00Z","v":122993,"vw":19.752154},{"c":19.57,"h":20.899,"l":19.22,"n":3375,"o":19.25,"t":"2026-04-01T04:00:00Z","v":164017,"vw":19.854915},{"c":19.68,"h":20,"l":18.63,"n":2269,"o":19.47,"t":"2026-04-02T04:00:00Z","v":116642,"vw":19.135688},{"c":19.96,"h":20.8,"l":19.16,"n":2973,"o":19.91,"t":"2026-04-06T04:00:00Z","v":129635,"vw":19.871098},{"c":19.1,"h":20.3871,"l":18.66,"n":3800,"o":19.66,"t":"2026-04-07T04:00:00Z","v":177548,"vw":19.253115},{"c":19.75,"h":20.04,"l":19.36,"n":2304,"o":20.02,"t":"2026-04-08T04:00:00Z","v":82652,"vw":19.685222},{"c":17.47,"h":20.1221,"l":17.205,"n":2820,"o":19.21,"t":"2026-04-09T04:00:00Z","v":217654,"vw":17.912294},{"c":17.73,"h":19.72,"l":17.6001,"n":3059,"o":18.08,"t":"2026-04-10T04:00:00Z","v":179164,"vw":18.338306},{"c":18.17,"h":18.42,"l":17.25,"n":2430,"o":17.83,"t":"2026-04-13T04:00:00Z","v":87302,"vw":18.042352},{"c":18.01,"h":18.68,"l":17.81,"n":2894,"o":18.63,"t":"2026-04-14T04:00:00Z","v":105942,"vw":18.137434},{"c":17.75,"h":18.24,"l":17.62,"n":2306,"o":18.01,"t":"2026-04-15T04:00:00Z","v":145250,"vw":17.921154},{"c":17.94,"h":18.5,"l":17.7,"n":2110,"o":17.8,"t":"2026-04-16T04:00:00Z","v":104039,"vw":17.998305},{"c":17.83,"h":18.5,"l":17.74,"n":2841,"o":17.99,"t":"2026-04-17T04:00:00Z","v":222507,"vw":18.069186},{"c":18.2,"h":19.125,"l":17.8,"n":3007,"o":17.8,"t":"2026-04-20T04:00:00Z","v":203601,"vw":18.496715},{"c":17.98,"h":18.315,"l":17.84,"n":1561,"o":18.21,"t":"2026-04-21T04:00:00Z","v":78609,"vw":18.004577},{"c":17.96,"h":18.64,"l":17.81,"n":1668,"o":18,"t":"2026-04-22T04:00:00Z","v":92601,"vw":18.034728},{"c":17.5,"h":18,"l":17.2,"n":1646,"o":17.96,"t":"2026-04-23T04:00:00Z","v":83416,"vw":17.545526},{"c":18.33,"h":18.34,"l":16.68,"n":2780,"o":17.46,"t":"2026-04-24T04:00:00Z","v":166456,"vw":17.472341},{"c":19.62,"h":20.2,"l":18.1125,"n":3441,"o":18.5,"t":"2026-04-27T04:00:00Z","v":357665,"vw":19.526896},{"c":18.38,"h":19.57,"l":17.9,"n":3450,"o":19.47,"t":"2026-04-28T04:00:00Z","v":176476,"vw":18.363299},{"c":17.41,"h":18.38,"l":17.05,"n":4337,"o":18.38,"t":"2026-04-29T04:00:00Z","v":232648,"vw":17.417424},{"c":16.71,"h":17.96,"l":16.55,"n":2833,"o":17.52,"t":"2026-04-30T04:00:00Z","v":197854,"vw":17.122176},{"c":17.02,"h":17.335,"l":16.67,"n":2518,"o":16.85,"t":"2026-05-01T04:00:00Z","v":151109,"vw":16.981555},{"c":16.5,"h":16.9571,"l":16.22,"n":2828,"o":16.73,"t":"2026-05-04T04:00:00Z","v":124570,"vw":16.567773},{"c":16.73,"h":16.91,"l":16.0408,"n":1523,"o":16.19,"t":"2026-05-05T04:00:00Z","v":95036,"vw":16.495716},{"c":15.9,"h":17.42,"l":15.75,"n":3872,"o":17.42,"t":"2026-05-06T04:00:00Z","v":261524,"vw":16.237984},{"c":15.87,"h":16.3241,"l":15.06,"n":4158,"o":15.76,"t":"2026-05-07T04:00:00Z","v":326379,"vw":15.8298},{"c":16.16,"h":16.27,"l":15.31,"n":2714,"o":16,"t":"2026-05-08T04:00:00Z","v":224941,"vw":15.793299},{"c":17.55,"h":17.84,"l":16.28,"n":2843,"o":16.29,"t":"2026-05-11T04:00:00Z","v":226585,"vw":17.115984},{"c":17.99,"h":18,"l":16.91,"n":2188,"o":17.46,"t":"2026-05-12T04:00:00Z","v":101342,"vw":17.592984},{"c":17.57,"h":18.2,"l":17.39,"n":2399,"o":18,"t":"2026-05-13T04:00:00Z","v":152608,"vw":17.756667},{"c":17.59,"h":18.33,"l":16.815,"n":4812,"o":17.03,"t":"2026-05-14T04:00:00Z","v":446895,"vw":17.46784},{"c":15.61,"h":17.69,"l":15.3,"n":4348,"o":17.56,"t":"2026-05-15T04:00:00Z","v":384117,"vw":16.116738},{"c":14.54,"h":16.62,"l":14.39,"n":4761,"o":15.85,"t":"2026-05-18T04:00:00Z","v":371925,"vw":15.136909},{"c":14.615,"h":15.26,"l":14,"n":4057,"o":14.62,"t":"2026-05-19T04:00:00Z","v":291958,"vw":14.620986},{"c":15.47,"h":15.81,"l":14.5,"n":3100,"o":14.62,"t":"2026-05-20T04:00:00Z","v":211714,"vw":15.334929},{"c":15.92,"h":16.56,"l":15.475,"n":2142,"o":15.77,"t":"2026-05-21T04:00:00Z","v":163342,"vw":16.088909},{"c":16.77,"h":16.77,"l":15.63,"n":2409,"o":16.06,"t":"2026-05-22T04:00:00Z","v":192292,"vw":16.342265},{"c":17.81,"h":18,"l":16.8,"n":2772,"o":16.8,"t":"2026-05-26T04:00:00Z","v":240022,"vw":17.442034},{"c":17.26,"h":19.145,"l":17,"n":5385,"o":17.69,"t":"2026-05-27T04:00:00Z","v":635207,"vw":17.997669},{"c":20.18,"h":20.29,"l":16.88,"n":4924,"o":17.25,"t":"2026-05-28T04:00:00Z","v":373597,"vw":19.016135},{"c":21.1,"h":21.991,"l":19.4065,"n":4650,"o":20,"t":"2026-05-29T04:00:00Z","v":379006,"vw":20.889441},{"c":20.39,"h":21.8,"l":20.25,"n":3506,"o":21.1,"t":"2026-06-01T04:00:00Z","v":300906,"vw":20.986405},{"c":20.97,"h":21.065,"l":19.51,"n":3497,"o":20.3,"t":"2026-06-02T04:00:00Z","v":274970,"vw":20.793529},{"c":20.83,"h":21.03,"l":20.19,"n":2776,"o":20.51,"t":"2026-06-03T04:00:00Z","v":244095,"vw":20.735849},{"c":20.79,"h":21.43,"l":20.2,"n":3258,"o":20.98,"t":"2026-06-04T04:00:00Z","v":378119,"vw":21.040518},{"c":19.86,"h":21.035,"l":19.22,"n":2518,"o":20.58,"t":"2026-06-05T04:00:00Z","v":197644,"vw":19.954428},{"c":20,"h":20.74,"l":19.24,"n":3115,"o":20.18,"t":"2026-06-08T04:00:00Z","v":279720,"vw":20.126503},{"c":20.93,"h":21,"l":19.5,"n":3029,"o":20.25,"t":"2026-06-09T04:00:00Z","v":295638,"vw":20.479747},{"c":19.25,"h":20.9994,"l":18.12,"n":4971,"o":20.19,"t":"2026-06-10T04:00:00Z","v":389109,"vw":19.158836},{"c":20.69,"h":21,"l":19.1246,"n":4243,"o":19.25,"t":"2026-06-11T04:00:00Z","v":330276,"vw":20.495007},{"c":21.63,"h":22.22,"l":20.34,"n":3766,"o":20.69,"t":"2026-06-12T04:00:00Z","v":348626,"vw":21.621451},{"c":20.75,"h":22.03,"l":20.33,"n":1646,"o":21.67,"t":"2026-06-15T04:00:00Z","v":128888,"vw":21.164428},{"c":20.51,"h":21.2,"l":20.495,"n":1487,"o":21,"t":"2026-06-16T04:00:00Z","v":119235,"vw":20.759088},{"c":19.855,"h":20.7525,"l":19.3,"n":2436,"o":20.64,"t":"2026-06-17T04:00:00Z","v":148901,"vw":20.096515},{"c":20.5,"h":20.815,"l":19.86,"n":2765,"o":19.94,"t":"2026-06-18T04:00:00Z","v":140311,"vw":20.312952},{"c":19.96,"h":20.5,"l":19.59,"n":2409,"o":20.48,"t":"2026-06-22T04:00:00Z","v":176199,"vw":19.967518},{"c":19.92,"h":20.24,"l":19.21,"n":1641,"o":19.5,"t":"2026-06-23T04:00:00Z","v":91745,"vw":19.757275},{"c":19.72,"h":20.43,"l":19.27,"n":1487,"o":19.71,"t":"2026-06-24T04:00:00Z","v":111872,"vw":19.859015},{"c":19.75,"h":20.43,"l":19.3,"n":1193,"o":19.87,"t":"2026-06-25T04:00:00Z","v":55901,"vw":19.787499},{"c":18.83,"h":19.97,"l":17.67,"n":2686,"o":19.73,"t":"2026-06-26T04:00:00Z","v":176071,"vw":18.994361},{"c":18.58,"h":19.325,"l":18.21,"n":1718,"o":18.59,"t":"2026-06-29T04:00:00Z","v":86055,"vw":18.591023},{"c":19.12,"h":19.3,"l":18.42,"n":1611,"o":18.42,"t":"2026-06-30T04:00:00Z","v":61089,"vw":19.025847},{"c":17.89,"h":19.455,"l":17.82,"n":1562,"o":18.85,"t":"2026-07-01T04:00:00Z","v":65875,"vw":18.365379},{"c":16.93,"h":19.365,"l":16.59,"n":1969,"o":18.04,"t":"2026-07-02T04:00:00Z","v":122286,"vw":17.297925},{"c":17.49,"h":18.55,"l":17.01,"n":2150,"o":17.76,"t":"2026-07-06T04:00:00Z","v":140964,"vw":17.426332},{"c":16.79,"h":17.67,"l":16.2559,"n":2070,"o":17.23,"t":"2026-07-07T04:00:00Z","v":156726,"vw":16.734843},{"c":16.58,"h":16.935,"l":15.91,"n":2178,"o":16.6,"t":"2026-07-08T04:00:00Z","v":171049,"vw":16.44947},{"c":17.85,"h":18.5,"l":16.75,"n":1303,"o":16.75,"t":"2026-07-09T04:00:00Z","v":84191,"vw":17.608},{"c":17.86,"h":18.53,"l":16.84,"n":2349,"o":17.76,"t":"2026-07-10T04:00:00Z","v":107719,"vw":17.908541},{"c":18.68,"h":19.98,"l":18.1,"n":2493,"o":18.6,"t":"2026-07-13T04:00:00Z","v":166288,"vw":18.740746},{"c":21.24,"h":22.65,"l":18.31,"n":8911,"o":18.94,"t":"2026-07-14T04:00:00Z","v":802642,"vw":20.868737},{"c":19.58,"h":21.9,"l":17.305,"n":8828,"o":21.9,"t":"2026-07-15T04:00:00Z","v":912747,"vw":19.348581},{"c":18.91,"h":19.98,"l":17.3,"n":6252,"o":19.97,"t":"2026-07-16T04:00:00Z","v":526420,"vw":18.100882},{"c":18.29,"h":19.1,"l":17.18,"n":3169,"o":18.28,"t":"2026-07-17T04:00:00Z","v":134141,"vw":18.565819},{"c":20.83,"h":21,"l":18.4,"n":3559,"o":18.44,"t":"2026-07-20T04:00:00Z","v":291830,"vw":19.729872},{"c":22.055,"h":22.73,"l":20.475,"n":4914,"o":20.59,"t":"2026-07-21T04:00:00Z","v":437483,"vw":21.60661},{"c":21.86,"h":22.75,"l":20.63,"n":4119,"o":21.04,"t":"2026-07-22T04:00:00Z","v":310652,"vw":21.677491},{"c":19.42,"h":21.68,"l":19,"n":2633,"o":21.68,"t":"2026-07-23T04:00:00Z","v":258989,"vw":19.963679},{"c":18.74,"h":19.99,"l":18.51,"n":2287,"o":19.16,"t":"2026-07-24T04:00:00Z","v":149206,"vw":18.995729},{"c":18.93,"h":20.6916,"l":18.5,"n":1831,"o":18.91,"t":"2026-07-27T04:00:00Z","v":128174,"vw":18.849006},{"c":18.26,"h":18.68,"l":17.5,"n":2101,"o":18.68,"t":"2026-07-28T04:00:00Z","v":119199,"vw":18.16101},{"c":18.02,"h":19.2,"l":17.785,"n":1512,"o":18.25,"t":"2026-07-29T04:00:00Z","v":77648,"vw":18.150376},{"c":19.24,"h":19.88,"l":18.43,"n":2085,"o":18.43,"t":"2026-07-30T04:00:00Z","v":69992,"vw":19.308162},{"c":18.64,"h":19.57,"l":18.408,"n":1269,"o":19.06,"t":"2026-07-31T04:00:00Z","v":42546,"vw":18.815996},{"c":18.52,"h":19.45,"l":18.28,"n":2437,"o":19.45,"t":"2026-08-03T04:00:00Z","v":79505,"vw":18.840522},{"c":18.57,"h":18.81,"l":18,"n":3008,"o":18.7,"t":"2026-08-04T04:00:00Z","v":145356,"vw":18.337156},{"c":18.46,"h":20,"l":18,"n":2078,"o":18.64,"t":"2026-08-05T04:00:00Z","v":90689,"vw":18.317221},{"c":17.86,"h":18.97,"l":17.7101,"n":2419,"o":18.18,"t":"2026-08-06T04:00:00Z","v":127356,"vw":18.114482},{"c":18.26,"h":18.61,"l":17.86,"n":1998,"o":17.86,"t":"2026-08-07T04:00:00Z","v":69600,"vw":18.336926},{"c":18.8,"h":19.2,"l":17.95,"n":3372,"o":18.1,"t":"2026-08-10T04:00:00Z","v":118777,"vw":18.424692},{"c":19.01,"h":19.5,"l":18.62,"n":2980,"o":18.8,"t":"2026-08-11T04:00:00Z","v":124284,"vw":19.075515},{"c":18.68,"h":19.7,"l":18.25,"n":2304,"o":19.1,"t":"2026-08-12T04:00:00Z","v":85332,"vw":18.656409},{"c":19.7,"h":20.57,"l":18.26,"n":2699,"o":18.62,"t":"2026-08-13T04:00:00Z","v":247506,"vw":19.759461},{"c":19.75,"h":20,"l":19.25,"n":2172,"o":20,"t":"2026-08-14T04:00:00Z","v":96762,"vw":19.702393},{"c":19.37,"h":20.5,"l":19.27,"n":3337,"o":19.66,"t":"2026-08-17T04:00:00Z","v":219292,"vw":19.871365},{"c":19.4,"h":19.76,"l":18.12,"n":3997,"o":19.6,"t":"2026-08-18T04:00:00Z","v":294628,"vw":19.071366},{"c":18.76,"h":19.94,"l":18.275,"n":3362,"o":19.62,"t":"2026-08-19T04:00:00Z","v":132606,"vw":18.714396},{"c":17.97,"h":19.195,"l":17.81,"n":1866,"o":18.76,"t":"2026-08-20T04:00:00Z","v":103179,"vw":18.416058},{"c":20.2,"h":20.5,"l":17.4,"n":2910,"o":17.4,"t":"2026-08-21T04:00:00Z","v":326979,"vw":19.265302},{"c":21.82,"h":21.88,"l":19.13,"n":5141,"o":19.13,"t":"2026-08-24T04:00:00Z","v":417704,"vw":20.893426},{"c":23.25,"h":23.5,"l":22,"n":5889,"o":22.17,"t":"2026-08-25T04:00:00Z","v":526517,"vw":22.864763},{"c":25.78,"h":26.29,"l":23.29,"n":9003,"o":23.8,"t":"2026-08-26T04:00:00Z","v":821976,"vw":24.851819},{"c":26.25,"h":26.5,"l":24.62,"n":10187,"o":25.55,"t":"2026-08-27T04:00:00Z","v":949333,"vw":25.754954},{"c":25.76,"h":26.29,"l":25.07,"n":5529,"o":26.25,"t":"2026-08-28T04:00:00Z","v":271903,"vw":25.766857},{"c":26.25,"h":26.7,"l":25.76,"n":4067,"o":25.84,"t":"2026-08-31T04:00:00Z","v":196931,"vw":26.187922},{"c":25.81,"h":26.46,"l":25.01,"n":3037,"o":26.46,"t":"2026-09-01T04:00:00Z","v":181163,"vw":25.708593},{"c":26.05,"h":27.24,"l":25.65,"n":6470,"o":25.96,"t":"2026-09-02T04:00:00Z","v":334774,"vw":26.353673},{"c":25.63,"h":26.58,"l":25.11,"n":4120,"o":26.26,"t":"2026-09-03T04:00:00Z","v":203357,"vw":25.857454},{"c":25.44,"h":26.02,"l":25.13,"n":2437,"o":25.63,"t":"2026-09-04T04:00:00Z","v":105950,"vw":25.446887},{"c":25.62,"h":26.4,"l":25.41,"n":3839,"o":25.44,"t":"2026-09-08T04:00:00Z","v":157356,"vw":25.778263},{"c":24.27,"h":25.955,"l":23.93,"n":3349,"o":25.5,"t":"2026-09-09T04:00:00Z","v":251040,"vw":24.465047},{"c":23.66,"h":24.7,"l":23.34,"n":3034,"o":24.09,"t":"2026-09-10T04:00:00Z","v":187261,"vw":23.901877},{"c":23.47,"h":23.9,"l":22.95,"n":4030,"o":23.78,"t":"2026-09-11T04:00:00Z","v":143885,"vw":23.357753},{"c":24.12,"h":24.53,"l":22.5,"n":4220,"o":22.78,"t":"2026-09-14T04:00:00Z","v":162803,"vw":23.745156},{"c":23.08,"h":24.04,"l":23.02,"n":4269,"o":24.04,"t":"2026-09-15T04:00:00Z","v":179503,"vw":23.374559},{"c":22.02,"h":23.17,"l":21.55,"n":5521,"o":23.08,"t":"2026-09-16T04:00:00Z","v":247055,"vw":22.10899},{"c":24.19,"h":24.93,"l":21.65,"n":3682,"o":21.65,"t":"2026-09-17T04:00:00Z","v":278829,"vw":23.769928},{"c":24.19,"h":24.7509,"l":23.81,"n":3227,"o":24.41,"t":"2026-09-18T04:00:00Z","v":123930,"vw":24.24784},{"c":24.34,"h":25.01,"l":23.76,"n":1969,"o":24.7,"t":"2026-09-21T04:00:00Z","v":112642,"vw":24.133971},{"c":22.9,"h":24,"l":22.78,"n":3293,"o":24,"t":"2026-09-22T04:00:00Z","v":240808,"vw":23.220014},{"c":22.71,"h":23.545,"l":22.35,"n":3953,"o":22.95,"t":"2026-09-23T04:00:00Z","v":245779,"vw":22.743721},{"c":22.93,"h":23.53,"l":22.13,"n":3749,"o":22.71,"t":"2026-09-24T04:00:00Z","v":253892,"vw":22.868596},{"c":22.97,"h":23.685,"l":22.215,"n":2758,"o":22.63,"t":"2026-09-25T04:00:00Z","v":135556,"vw":23.09922},{"c":22.76,"h":23.075,"l":22.42,"n":1535,"o":22.76,"t":"2026-09-28T04:00:00Z","v":74360,"vw":22.691639},{"c":22.84,"h":23.22,"l":22.69,"n":1660,"o":22.98,"t":"2026-09-29T04:00:00Z","v":65903,"vw":22.898194},{"c":23.13,"h":23.5,"l":22.57,"n":2730,"o":22.83,"t":"2026-09-30T04:00:00Z","v":67319,"vw":23.204494},{"c":21.95,"h":23.6037,"l":21.89,"n":2046,"o":23.28,"t":"2026-10-01T04:00:00Z","v":94435,"vw":22.441286},{"c":20.17,"h":22.225,"l":19.85,"n":5368,"o":22.15,"t":"2026-10-02T04:00:00Z","v":311544,"vw":20.641056},{"c":20.96,"h":21.36,"l":20.1,"n":2794,"o":20.64,"t":"2026-10-05T04:00:00Z","v":156398,"vw":20.763131},{"c":20.4,"h":21.17,"l":19.81,"n":6058,"o":21.17,"t":"2026-10-06T04:00:00Z","v":320234,"vw":20.118824},{"c":22.47,"h":22.7999,"l":20.35,"n":5062,"o":20.4,"t":"2026-10-07T04:00:00Z","v":283424,"vw":22.130628},{"c":22,"h":23.15,"l":21.51,"n":3701,"o":22.24,"t":"2026-10-08T04:00:00Z","v":509726,"vw":22.255234},{"c":21.84,"h":22.4,"l":20.91,"n":2400,"o":22.01,"t":"2026-10-09T04:00:00Z","v":136007,"vw":21.982147},{"c":21.16,"h":21.66,"l":20.705,"n":2059,"o":21.1,"t":"2026-10-12T04:00:00Z","v":143488,"vw":21.279704},{"c":21.27,"h":21.52,"l":20.49,"n":1838,"o":21.16,"t":"2026-10-13T04:00:00Z","v":96530,"vw":21.272548},{"c":20.6,"h":21.64,"l":20.4,"n":2274,"o":21.3,"t":"2026-10-14T04:00:00Z","v":154663,"vw":20.76524},{"c":20.26,"h":20.99,"l":20.15,"n":2104,"o":20.3,"t":"2026-10-15T04:00:00Z","v":93375,"vw":20.376286},{"c":18.52,"h":20.38,"l":18.05,"n":5552,"o":20.11,"t":"2026-10-16T04:00:00Z","v":334733,"vw":19.058521},{"c":19.02,"h":19.625,"l":18.01,"n":2723,"o":18.75,"t":"2026-10-19T04:00:00Z","v":167754,"vw":18.856934},{"c":18.63,"h":19.88,"l":18.55,"n":1336,"o":19.04,"t":"2026-10-20T04:00:00Z","v":92902,"vw":19.097133},{"c":16.73,"h":18.98,"l":16.35,"n":3068,"o":18.98,"t":"2026-10-21T04:00:00Z","v":296398,"vw":17.497922},{"c":16.57,"h":17.557,"l":16.03,"n":3935,"o":16.78,"t":"2026-10-22T04:00:00Z","v":290328,"vw":16.609079}],"volatilityBars":[{"c":23.5,"h":24,"l":23.32,"n":138,"o":24,"t":"2026-09-22T13:30:00Z","v":13451,"vw":23.670141},{"c":23.955,"h":23.955,"l":23.34,"n":201,"o":23.52,"t":"2026-09-22T13:45:00Z","v":17396,"vw":23.487929},{"c":23.815,"h":23.98,"l":23.7,"n":19,"o":23.7,"t":"2026-09-22T14:00:00Z","v":2697,"vw":23.901139},{"c":23.31,"h":23.66,"l":23.3,"n":158,"o":23.66,"t":"2026-09-22T14:15:00Z","v":17425,"vw":23.481124},{"c":23.1,"h":23.5,"l":22.78,"n":224,"o":23.34,"t":"2026-09-22T14:30:00Z","v":16905,"vw":23.042597},{"c":23.45,"h":23.45,"l":23,"n":106,"o":23,"t":"2026-09-22T14:45:00Z","v":18315,"vw":23.116064},{"c":23.32,"h":23.35,"l":23.215,"n":84,"o":23.305,"t":"2026-09-22T15:00:00Z","v":5800,"vw":23.3},{"c":23.28,"h":23.43,"l":23.21,"n":56,"o":23.43,"t":"2026-09-22T15:15:00Z","v":3373,"vw":23.31359},{"c":23.275,"h":23.355,"l":23.27,"n":58,"o":23.355,"t":"2026-09-22T15:30:00Z","v":7668,"vw":23.328707},{"c":23.36,"h":23.43,"l":23.355,"n":34,"o":23.355,"t":"2026-09-22T15:45:00Z","v":1753,"vw":23.405131},{"c":23.31,"h":23.43,"l":23.3,"n":61,"o":23.42,"t":"2026-09-22T16:00:00Z","v":5853,"vw":23.335616},{"c":23.32,"h":23.32,"l":23.32,"n":4,"o":23.32,"t":"2026-09-22T16:15:00Z","v":140,"vw":23.32},{"c":23.34,"h":23.35,"l":23.19,"n":86,"o":23.31,"t":"2026-09-22T16:30:00Z","v":16288,"vw":23.308245},{"c":23.14,"h":23.39,"l":23.14,"n":15,"o":23.28,"t":"2026-09-22T16:45:00Z","v":551,"vw":23.27},{"c":23.32,"h":23.32,"l":23.28,"n":10,"o":23.28,"t":"2026-09-22T17:00:00Z","v":440,"vw":23.298333},{"c":23.3,"h":23.37,"l":23.3,"n":19,"o":23.37,"t":"2026-09-22T17:15:00Z","v":892,"vw":23.325563},{"c":23.24,"h":23.3,"l":23.21,"n":68,"o":23.23,"t":"2026-09-22T17:30:00Z","v":10207,"vw":23.237319},{"c":23.39,"h":23.39,"l":23.255,"n":76,"o":23.315,"t":"2026-09-22T17:45:00Z","v":3419,"vw":23.353184},{"c":23.365,"h":23.365,"l":23.24,"n":87,"o":23.32,"t":"2026-09-22T18:00:00Z","v":5083,"vw":23.291695},{"c":23.36,"h":23.42,"l":23.31,"n":69,"o":23.365,"t":"2026-09-22T18:15:00Z","v":4100,"vw":23.343031},{"c":23.3,"h":23.3,"l":23.29,"n":18,"o":23.3,"t":"2026-09-22T18:30:00Z","v":840,"vw":23.29638},{"c":23.12,"h":23.21,"l":23.12,"n":78,"o":23.21,"t":"2026-09-22T18:45:00Z","v":5190,"vw":23.16201},{"c":23.06,"h":23.14,"l":23.05,"n":42,"o":23.14,"t":"2026-09-22T19:00:00Z","v":2180,"vw":23.083333},{"c":23.06,"h":23.09,"l":22.95,"n":153,"o":23.02,"t":"2026-09-22T19:15:00Z","v":17723,"vw":23.034568},{"c":22.98,"h":23.07,"l":22.95,"n":96,"o":23.06,"t":"2026-09-22T19:30:00Z","v":3722,"vw":23.003465},{"c":22.89,"h":23.09,"l":22.805,"n":589,"o":23.02,"t":"2026-09-22T19:45:00Z","v":41466,"vw":22.94721},{"c":22.9,"h":22.9,"l":22.9,"n":6,"o":22.9,"t":"2026-09-22T20:00:00Z","v":9162,"vw":22.9},{"c":22.8713,"h":22.8713,"l":22.8713,"n":1,"o":22.8713,"t":"2026-09-22T22:30:00Z","v":100,"vw":22.8713},{"c":22.89,"h":23.545,"l":22.59,"n":145,"o":22.95,"t":"2026-09-23T13:30:00Z","v":12167,"vw":22.828285},{"c":23.07,"h":23.35,"l":22.645,"n":41,"o":22.71,"t":"2026-09-23T13:45:00Z","v":4757,"vw":23.065549},{"c":22.91,"h":23.06,"l":22.64,"n":114,"o":23.06,"t":"2026-09-23T14:00:00Z","v":7878,"vw":22.904006},{"c":22.68,"h":23.04,"l":22.66,"n":187,"o":23,"t":"2026-09-23T14:15:00Z","v":19338,"vw":22.894821},{"c":22.7,"h":22.78,"l":22.35,"n":181,"o":22.64,"t":"2026-09-23T14:30:00Z","v":20154,"vw":22.543443},{"c":22.63,"h":22.8,"l":22.575,"n":84,"o":22.69,"t":"2026-09-23T14:45:00Z","v":3681,"vw":22.701846},{"c":22.82,"h":22.82,"l":22.66,"n":164,"o":22.665,"t":"2026-09-23T15:00:00Z","v":10641,"vw":22.750201},{"c":22.655,"h":22.85,"l":22.65,"n":98,"o":22.72,"t":"2026-09-23T15:15:00Z","v":6760,"vw":22.768701},{"c":22.655,"h":22.75,"l":22.52,"n":53,"o":22.58,"t":"2026-09-23T15:30:00Z","v":4185,"vw":22.595706},{"c":22.45,"h":22.6999,"l":22.355,"n":157,"o":22.55,"t":"2026-09-23T15:45:00Z","v":15159,"vw":22.532935},{"c":22.53,"h":22.635,"l":22.475,"n":54,"o":22.63,"t":"2026-09-23T16:00:00Z","v":4264,"vw":22.568333},{"c":22.615,"h":22.635,"l":22.5,"n":38,"o":22.635,"t":"2026-09-23T16:15:00Z","v":3192,"vw":22.573796},{"c":22.85,"h":22.86,"l":22.6,"n":226,"o":22.67,"t":"2026-09-23T16:30:00Z","v":12398,"vw":22.731679},{"c":22.73,"h":22.9083,"l":22.72,"n":80,"o":22.9,"t":"2026-09-23T16:45:00Z","v":5458,"vw":22.838388},{"c":22.63,"h":22.85,"l":22.62,"n":125,"o":22.84,"t":"2026-09-23T17:00:00Z","v":7860,"vw":22.721825},{"c":22.785,"h":22.82,"l":22.64,"n":85,"o":22.64,"t":"2026-09-23T17:15:00Z","v":5158,"vw":22.760298},{"c":22.87,"h":22.91,"l":22.785,"n":67,"o":22.785,"t":"2026-09-23T17:30:00Z","v":2890,"vw":22.843499},{"c":22.82,"h":22.895,"l":22.8,"n":51,"o":22.805,"t":"2026-09-23T17:45:00Z","v":3369,"vw":22.850217},{"c":22.82,"h":22.84,"l":22.7,"n":54,"o":22.8,"t":"2026-09-23T18:00:00Z","v":3923,"vw":22.798966},{"c":22.78,"h":22.83,"l":22.615,"n":234,"o":22.82,"t":"2026-09-23T18:15:00Z","v":16727,"vw":22.720245},{"c":22.81,"h":22.81,"l":22.64,"n":98,"o":22.68,"t":"2026-09-23T18:30:00Z","v":6036,"vw":22.722588},{"c":22.865,"h":22.93,"l":22.74,"n":205,"o":22.82,"t":"2026-09-23T18:45:00Z","v":10100,"vw":22.867885},{"c":22.84,"h":22.865,"l":22.74,"n":93,"o":22.76,"t":"2026-09-23T19:00:00Z","v":5555,"vw":22.798817},{"c":22.75,"h":22.845,"l":22.745,"n":113,"o":22.84,"t":"2026-09-23T19:15:00Z","v":6109,"vw":22.803827},{"c":22.76,"h":22.85,"l":22.69,"n":203,"o":22.75,"t":"2026-09-23T19:30:00Z","v":11444,"vw":22.777892},{"c":22.63,"h":22.865,"l":22.62,"n":599,"o":22.76,"t":"2026-09-23T19:45:00Z","v":22135,"vw":22.738723},{"c":22.71,"h":22.71,"l":22.71,"n":9,"o":22.71,"t":"2026-09-23T20:00:00Z","v":7722,"vw":22.71},{"c":22.55,"h":22.71,"l":22.13,"n":30,"o":22.71,"t":"2026-09-24T13:30:00Z","v":1648,"vw":22.552017},{"c":22.28,"h":22.5775,"l":22.155,"n":56,"o":22.5,"t":"2026-09-24T13:45:00Z","v":12764,"vw":22.491969},{"c":22.57,"h":22.675,"l":22.28,"n":22,"o":22.28,"t":"2026-09-24T14:00:00Z","v":1184,"vw":22.518119},{"c":22.82,"h":22.93,"l":22.56,"n":85,"o":22.81,"t":"2026-09-24T14:15:00Z","v":10465,"vw":22.759001},{"c":22.64,"h":22.87,"l":22.64,"n":198,"o":22.81,"t":"2026-09-24T14:30:00Z","v":14634,"vw":22.789971},{"c":22.475,"h":22.55,"l":22.475,"n":32,"o":22.515,"t":"2026-09-24T14:45:00Z","v":5164,"vw":22.501915},{"c":22.35,"h":22.6,"l":22.35,"n":117,"o":22.46,"t":"2026-09-24T15:00:00Z","v":6744,"vw":22.465263},{"c":22.42,"h":22.5,"l":22.33,"n":68,"o":22.37,"t":"2026-09-24T15:15:00Z","v":5301,"vw":22.400638},{"c":22.26,"h":22.5108,"l":22.2201,"n":218,"o":22.5108,"t":"2026-09-24T15:30:00Z","v":13422,"vw":22.346371},{"c":22.56,"h":22.56,"l":22.26,"n":78,"o":22.33,"t":"2026-09-24T15:45:00Z","v":4966,"vw":22.392843},{"c":22.63,"h":22.64,"l":22.54,"n":44,"o":22.64,"t":"2026-09-24T16:00:00Z","v":2239,"vw":22.603684},{"c":22.96,"h":23.05,"l":22.51,"n":370,"o":22.58,"t":"2026-09-24T16:15:00Z","v":31897,"vw":22.83186},{"c":23.14,"h":23.14,"l":22.89,"n":147,"o":22.96,"t":"2026-09-24T16:30:00Z","v":19738,"vw":23.014593},{"c":23.23,"h":23.23,"l":23.22,"n":6,"o":23.23,"t":"2026-09-24T16:45:00Z","v":317,"vw":23.226667},{"c":23.43,"h":23.53,"l":23.29,"n":66,"o":23.3,"t":"2026-09-24T17:00:00Z","v":3617,"vw":23.384417},{"c":23.15,"h":23.49,"l":23.15,"n":72,"o":23.44,"t":"2026-09-24T17:15:00Z","v":4046,"vw":23.361249},{"c":23.005,"h":23.1,"l":23.005,"n":50,"o":23.08,"t":"2026-09-24T17:30:00Z","v":3430,"vw":23.061986},{"c":23.025,"h":23.105,"l":23,"n":60,"o":23.015,"t":"2026-09-24T17:45:00Z","v":2942,"vw":23.021731},{"c":23.1075,"h":23.1075,"l":23,"n":82,"o":23.025,"t":"2026-09-24T18:00:00Z","v":3909,"vw":23.035583},{"c":23.15,"h":23.29,"l":23.105,"n":133,"o":23.1075,"t":"2026-09-24T18:15:00Z","v":5005,"vw":23.188379},{"c":23.15,"h":23.215,"l":23.115,"n":102,"o":23.12,"t":"2026-09-24T18:30:00Z","v":4133,"vw":23.14233},{"c":23.365,"h":23.51,"l":23.005,"n":204,"o":23.155,"t":"2026-09-24T18:45:00Z","v":20053,"vw":23.223542},{"c":23.315,"h":23.51,"l":23.305,"n":56,"o":23.365,"t":"2026-09-24T19:00:00Z","v":3461,"vw":23.395315},{"c":22.94,"h":23.46,"l":22.94,"n":131,"o":23.315,"t":"2026-09-24T19:15:00Z","v":7588,"vw":23.225284},{"c":22.98,"h":23.24,"l":22.91,"n":165,"o":22.915,"t":"2026-09-24T19:30:00Z","v":11870,"vw":23.035148},{"c":22.89,"h":23.11,"l":22.81,"n":857,"o":22.98,"t":"2026-09-24T19:45:00Z","v":43748,"vw":22.928109},{"c":22.93,"h":22.93,"l":22.93,"n":9,"o":22.93,"t":"2026-09-24T20:00:00Z","v":7255,"vw":22.93},{"c":22.215,"h":22.8906,"l":22.215,"n":30,"o":22.63,"t":"2026-09-25T13:30:00Z","v":4118,"vw":22.628297},{"c":22.68,"h":22.81,"l":22.4475,"n":70,"o":22.57,"t":"2026-09-25T13:45:00Z","v":7353,"vw":22.643775},{"c":22.895,"h":22.895,"l":22.765,"n":7,"o":22.765,"t":"2026-09-25T14:15:00Z","v":670,"vw":22.8075},{"c":22.9025,"h":22.91,"l":22.895,"n":15,"o":22.895,"t":"2026-09-25T14:30:00Z","v":724,"vw":22.9},{"c":22.9,"h":22.983,"l":22.805,"n":39,"o":22.81,"t":"2026-09-25T14:45:00Z","v":2958,"vw":22.935921},{"c":23.25,"h":23.25,"l":22.895,"n":58,"o":22.895,"t":"2026-09-25T15:00:00Z","v":5481,"vw":23.074401},{"c":23.42,"h":23.43,"l":23.24,"n":67,"o":23.25,"t":"2026-09-25T15:15:00Z","v":5742,"vw":23.33823},{"c":23.42,"h":23.42,"l":23.385,"n":18,"o":23.385,"t":"2026-09-25T15:30:00Z","v":689,"vw":23.411054},{"c":23.625,"h":23.625,"l":23.42,"n":80,"o":23.49,"t":"2026-09-25T15:45:00Z","v":6625,"vw":23.518481},{"c":23.64,"h":23.6475,"l":23.6246,"n":21,"o":23.6246,"t":"2026-09-25T16:00:00Z","v":3161,"vw":23.627673},{"c":23.685,"h":23.685,"l":23.685,"n":11,"o":23.685,"t":"2026-09-25T16:15:00Z","v":446,"vw":23.685},{"c":23.105,"h":23.685,"l":23.07,"n":178,"o":23.685,"t":"2026-09-25T16:30:00Z","v":11187,"vw":23.409694},{"c":23.14,"h":23.28,"l":23.07,"n":97,"o":23.28,"t":"2026-09-25T16:45:00Z","v":4337,"vw":23.131083},{"c":23.285,"h":23.285,"l":23.105,"n":104,"o":23.18,"t":"2026-09-25T17:00:00Z","v":6405,"vw":23.207032},{"c":23.285,"h":23.38,"l":23.285,"n":66,"o":23.38,"t":"2026-09-25T17:15:00Z","v":3491,"vw":23.337245},{"c":23.285,"h":23.38,"l":23.205,"n":71,"o":23.38,"t":"2026-09-25T17:30:00Z","v":3309,"vw":23.251},{"c":23.215,"h":23.285,"l":23.195,"n":110,"o":23.215,"t":"2026-09-25T17:45:00Z","v":4050,"vw":23.226978},{"c":23.06,"h":23.38,"l":23.04,"n":124,"o":23.21,"t":"2026-09-25T18:00:00Z","v":4815,"vw":23.15595},{"c":23.025,"h":23.14,"l":22.995,"n":91,"o":23.11,"t":"2026-09-25T18:15:00Z","v":3798,"vw":23.056522},{"c":23.155,"h":23.155,"l":22.995,"n":131,"o":23.04,"t":"2026-09-25T18:30:00Z","v":6223,"vw":23.072309},{"c":23.08,"h":23.155,"l":23.07,"n":53,"o":23.155,"t":"2026-09-25T18:45:00Z","v":1734,"vw":23.09},{"c":23.04,"h":23.155,"l":23.04,"n":79,"o":23.08,"t":"2026-09-25T19:00:00Z","v":2925,"vw":23.086111},{"c":22.975,"h":23.12,"l":22.955,"n":148,"o":23.02,"t":"2026-09-25T19:15:00Z","v":5476,"vw":23.011462},{"c":22.97,"h":23.06,"l":22.93,"n":170,"o":23.06,"t":"2026-09-25T19:30:00Z","v":7654,"vw":22.999684},{"c":22.94,"h":23.01,"l":22.77,"n":528,"o":22.95,"t":"2026-09-25T19:45:00Z","v":18646,"vw":22.953767},{"c":22.97,"h":22.97,"l":22.97,"n":8,"o":22.97,"t":"2026-09-25T20:00:00Z","v":6101,"vw":22.97},{"c":22.93,"h":23.075,"l":22.76,"n":26,"o":22.76,"t":"2026-09-28T13:30:00Z","v":1968,"vw":22.860304},{"c":23.05,"h":23.05,"l":22.745,"n":38,"o":22.81,"t":"2026-09-28T13:45:00Z","v":4409,"vw":22.864809},{"c":22.8556,"h":22.8556,"l":22.8556,"n":1,"o":22.8556,"t":"2026-09-28T14:15:00Z","v":200,"vw":22.8556},{"c":22.82,"h":22.82,"l":22.82,"n":4,"o":22.82,"t":"2026-09-28T14:30:00Z","v":201,"vw":22.82},{"c":23.04,"h":23.04,"l":23.01,"n":5,"o":23.01,"t":"2026-09-28T15:15:00Z","v":2130,"vw":23.011429},{"c":22.82,"h":23,"l":22.82,"n":40,"o":23,"t":"2026-09-28T15:30:00Z","v":2624,"vw":22.964757},{"c":22.82,"h":22.82,"l":22.82,"n":5,"o":22.82,"t":"2026-09-28T15:45:00Z","v":211,"vw":22.82},{"c":22.755,"h":22.935,"l":22.66,"n":45,"o":22.91,"t":"2026-09-28T16:00:00Z","v":1459,"vw":22.836648},{"c":22.85,"h":22.85,"l":22.85,"n":17,"o":22.85,"t":"2026-09-28T16:15:00Z","v":1930,"vw":22.85},{"c":22.69,"h":22.85,"l":22.59,"n":56,"o":22.85,"t":"2026-09-28T16:30:00Z","v":6027,"vw":22.700048},{"c":22.54,"h":22.58,"l":22.42,"n":98,"o":22.58,"t":"2026-09-28T16:45:00Z","v":8792,"vw":22.492261},{"c":22.635,"h":22.69,"l":22.4705,"n":19,"o":22.615,"t":"2026-09-28T17:00:00Z","v":1023,"vw":22.593444},{"c":22.66,"h":22.7,"l":22.66,"n":14,"o":22.7,"t":"2026-09-28T17:15:00Z","v":2036,"vw":22.697849},{"c":22.66,"h":22.66,"l":22.66,"n":4,"o":22.66,"t":"2026-09-28T17:30:00Z","v":116,"vw":22.66},{"c":22.66,"h":22.66,"l":22.66,"n":3,"o":22.66,"t":"2026-09-28T17:45:00Z","v":137,"vw":22.66},{"c":22.65,"h":22.65,"l":22.65,"n":2,"o":22.65,"t":"2026-09-28T18:00:00Z","v":101,"vw":22.65},{"c":22.655,"h":22.655,"l":22.65,"n":6,"o":22.65,"t":"2026-09-28T18:15:00Z","v":1126,"vw":22.650455},{"c":22.72,"h":22.825,"l":22.675,"n":67,"o":22.675,"t":"2026-09-28T18:30:00Z","v":1900,"vw":22.733333},{"c":22.64,"h":22.725,"l":22.64,"n":20,"o":22.725,"t":"2026-09-28T18:45:00Z","v":530,"vw":22.66125},{"c":22.645,"h":22.735,"l":22.63,"n":17,"o":22.735,"t":"2026-09-28T19:00:00Z","v":729,"vw":22.653077},{"c":22.57,"h":22.715,"l":22.5,"n":72,"o":22.51,"t":"2026-09-28T19:15:00Z","v":12032,"vw":22.5543},{"c":22.91,"h":22.91,"l":22.54,"n":285,"o":22.55,"t":"2026-09-28T19:45:00Z","v":10390,"vw":22.712051},{"c":22.76,"h":22.76,"l":22.76,"n":9,"o":22.76,"t":"2026-09-28T20:00:00Z","v":5996,"vw":22.76},{"c":22.98,"h":22.98,"l":22.98,"n":4,"o":22.98,"t":"2026-09-29T13:30:00Z","v":427,"vw":22.98},{"c":22.96,"h":22.96,"l":22.96,"n":6,"o":22.96,"t":"2026-09-29T13:45:00Z","v":281,"vw":22.96},{"c":22.94,"h":22.95,"l":22.8602,"n":7,"o":22.8602,"t":"2026-09-29T14:00:00Z","v":1831,"vw":22.898643},{"c":23.04,"h":23.1,"l":23.04,"n":25,"o":23.05,"t":"2026-09-29T14:15:00Z","v":1680,"vw":23.063522},{"c":22.965,"h":23.19,"l":22.965,"n":19,"o":23.16,"t":"2026-09-29T14:30:00Z","v":929,"vw":23.120749},{"c":23.16,"h":23.16,"l":23.16,"n":4,"o":23.16,"t":"2026-09-29T15:00:00Z","v":118,"vw":23.16},{"c":23.06,"h":23.11,"l":22.9,"n":47,"o":23,"t":"2026-09-29T15:15:00Z","v":4510,"vw":22.932366},{"c":23.075,"h":23.075,"l":23.075,"n":2,"o":23.075,"t":"2026-09-29T15:30:00Z","v":101,"vw":23.075},{"c":23.115,"h":23.115,"l":23.115,"n":6,"o":23.115,"t":"2026-09-29T15:45:00Z","v":108,"vw":23.115},{"c":23.11,"h":23.11,"l":23.11,"n":9,"o":23.11,"t":"2026-09-29T16:00:00Z","v":169,"vw":23.11},{"c":23.17,"h":23.17,"l":23.03,"n":6,"o":23.06,"t":"2026-09-29T16:30:00Z","v":432,"vw":23.102857},{"c":23.14,"h":23.155,"l":23.06,"n":39,"o":23.08,"t":"2026-09-29T16:45:00Z","v":1543,"vw":23.105132},{"c":23.145,"h":23.155,"l":23.145,"n":4,"o":23.155,"t":"2026-09-29T17:00:00Z","v":212,"vw":23.15},{"c":23.09,"h":23.15,"l":23.09,"n":29,"o":23.15,"t":"2026-09-29T17:15:00Z","v":1232,"vw":23.140482},{"c":23.15,"h":23.15,"l":23.15,"n":8,"o":23.15,"t":"2026-09-29T17:30:00Z","v":468,"vw":23.15},{"c":23.15,"h":23.15,"l":23.15,"n":13,"o":23.15,"t":"2026-09-29T17:45:00Z","v":389,"vw":23.15},{"c":23.05,"h":23.22,"l":23.015,"n":148,"o":23.22,"t":"2026-09-29T18:00:00Z","v":5659,"vw":23.123018},{"c":23.07,"h":23.07,"l":23.07,"n":1,"o":23.07,"t":"2026-09-29T18:45:00Z","v":100,"vw":23.07},{"c":22.95,"h":23.07,"l":22.95,"n":60,"o":23.07,"t":"2026-09-29T19:00:00Z","v":3256,"vw":22.979077},{"c":22.81,"h":23.015,"l":22.805,"n":92,"o":23.015,"t":"2026-09-29T19:15:00Z","v":6962,"vw":22.851097},{"c":22.81,"h":22.9,"l":22.78,"n":73,"o":22.88,"t":"2026-09-29T19:30:00Z","v":3869,"vw":22.82473},{"c":22.86,"h":22.93,"l":22.69,"n":371,"o":22.78,"t":"2026-09-29T19:45:00Z","v":20126,"vw":22.781634},{"c":22.84,"h":22.84,"l":22.84,"n":7,"o":22.84,"t":"2026-09-29T20:00:00Z","v":6659,"vw":22.84},{"c":22.995,"h":22.995,"l":22.57,"n":30,"o":22.83,"t":"2026-09-30T13:30:00Z","v":1101,"vw":22.8169},{"c":22.96,"h":22.99,"l":22.57,"n":32,"o":22.57,"t":"2026-09-30T13:45:00Z","v":878,"vw":22.902959},{"c":22.73,"h":22.73,"l":22.62,"n":13,"o":22.62,"t":"2026-09-30T14:00:00Z","v":438,"vw":22.675},{"c":22.81,"h":23.135,"l":22.81,"n":11,"o":22.86,"t":"2026-09-30T14:15:00Z","v":495,"vw":22.935},{"c":22.9,"h":23.41,"l":22.9,"n":14,"o":23.41,"t":"2026-09-30T14:30:00Z","v":561,"vw":23.155},{"c":23.5,"h":23.5,"l":23.01,"n":40,"o":23.01,"t":"2026-09-30T14:45:00Z","v":758,"vw":23.3225},{"c":23.39,"h":23.39,"l":23.075,"n":30,"o":23.165,"t":"2026-09-30T15:00:00Z","v":720,"vw":23.23},{"c":23.3109,"h":23.38,"l":22.89,"n":44,"o":23.38,"t":"2026-09-30T15:15:00Z","v":1502,"vw":23.262059},{"c":23.27,"h":23.27,"l":22.98,"n":52,"o":23.01,"t":"2026-09-30T15:30:00Z","v":2383,"vw":23.140826},{"c":23.15,"h":23.29,"l":23.15,"n":26,"o":23.26,"t":"2026-09-30T15:45:00Z","v":1028,"vw":23.209445},{"c":23.34,"h":23.34,"l":23.07,"n":112,"o":23.205,"t":"2026-09-30T16:00:00Z","v":5504,"vw":23.194013},{"c":23.3,"h":23.38,"l":23.19,"n":72,"o":23.26,"t":"2026-09-30T16:15:00Z","v":2904,"vw":23.306596},{"c":23.235,"h":23.34,"l":23.235,"n":10,"o":23.34,"t":"2026-09-30T16:30:00Z","v":274,"vw":23.2875},{"c":23.17,"h":23.33,"l":23.17,"n":32,"o":23.28,"t":"2026-09-30T16:45:00Z","v":451,"vw":23.26},{"c":23.29,"h":23.31,"l":23.17,"n":10,"o":23.17,"t":"2026-09-30T17:00:00Z","v":546,"vw":23.261429},{"c":23.15,"h":23.28,"l":23.15,"n":13,"o":23.16,"t":"2026-09-30T17:15:00Z","v":323,"vw":23.196667},{"c":23.28,"h":23.29,"l":23.14,"n":10,"o":23.29,"t":"2026-09-30T17:30:00Z","v":367,"vw":23.236667},{"c":23.49,"h":23.49,"l":23.21,"n":39,"o":23.21,"t":"2026-09-30T17:45:00Z","v":3183,"vw":23.391489},{"c":23.3,"h":23.5,"l":23.295,"n":91,"o":23.5,"t":"2026-09-30T18:15:00Z","v":2699,"vw":23.379866},{"c":23.48,"h":23.48,"l":23.295,"n":15,"o":23.295,"t":"2026-09-30T18:30:00Z","v":685,"vw":23.418333},{"c":23.2,"h":23.38,"l":23.13,"n":60,"o":23.38,"t":"2026-09-30T18:45:00Z","v":1657,"vw":23.266667},{"c":23.19,"h":23.21,"l":23.12,"n":52,"o":23.21,"t":"2026-09-30T19:00:00Z","v":1872,"vw":23.184242},{"c":23.235,"h":23.27,"l":23.19,"n":75,"o":23.2,"t":"2026-09-30T19:15:00Z","v":3209,"vw":23.21725},{"c":23.22,"h":23.245,"l":23.075,"n":160,"o":23.245,"t":"2026-09-30T19:30:00Z","v":7476,"vw":23.131683},{"c":23.31,"h":23.36,"l":23.05,"n":314,"o":23.25,"t":"2026-09-30T19:45:00Z","v":10662,"vw":23.231996},{"c":23.01,"h":23.13,"l":23.01,"n":6,"o":23.13,"t":"2026-09-30T20:00:00Z","v":4274,"vw":23.127111},{"c":22.87,"h":23.6037,"l":22.87,"n":32,"o":23.28,"t":"2026-10-01T13:30:00Z","v":3012,"vw":23.290909},{"c":22.91,"h":22.95,"l":22.91,"n":17,"o":22.91,"t":"2026-10-01T14:00:00Z","v":1042,"vw":22.925749},{"c":22.92,"h":22.95,"l":22.9,"n":13,"o":22.9,"t":"2026-10-01T14:15:00Z","v":926,"vw":22.92516},{"c":23.03,"h":23.11,"l":23.005,"n":46,"o":23.01,"t":"2026-10-01T14:30:00Z","v":1897,"vw":23.035417},{"c":22.71,"h":22.92,"l":22.57,"n":87,"o":22.92,"t":"2026-10-01T14:45:00Z","v":13103,"vw":22.849878},{"c":22.77,"h":22.77,"l":22.68,"n":25,"o":22.7,"t":"2026-10-01T15:00:00Z","v":1051,"vw":22.721724},{"c":22.515,"h":22.825,"l":22.515,"n":49,"o":22.71,"t":"2026-10-01T15:15:00Z","v":4318,"vw":22.641215},{"c":22.34,"h":22.54,"l":22.34,"n":9,"o":22.54,"t":"2026-10-01T15:30:00Z","v":582,"vw":22.497171},{"c":22.63,"h":22.63,"l":22.49,"n":24,"o":22.49,"t":"2026-10-01T15:45:00Z","v":472,"vw":22.58},{"c":22.56,"h":22.56,"l":22.52,"n":3,"o":22.52,"t":"2026-10-01T16:00:00Z","v":204,"vw":22.54},{"c":22.63,"h":22.63,"l":22.535,"n":20,"o":22.63,"t":"2026-10-01T16:15:00Z","v":719,"vw":22.595},{"c":22.6,"h":22.7399,"l":22.55,"n":9,"o":22.7399,"t":"2026-10-01T16:30:00Z","v":775,"vw":22.667947},{"c":22.51,"h":22.55,"l":22.51,"n":11,"o":22.55,"t":"2026-10-01T16:45:00Z","v":333,"vw":22.53},{"c":22.41,"h":22.625,"l":22.32,"n":87,"o":22.55,"t":"2026-10-01T17:00:00Z","v":7981,"vw":22.476032},{"c":22.575,"h":22.63,"l":22.48,"n":31,"o":22.495,"t":"2026-10-01T17:15:00Z","v":1333,"vw":22.527684},{"c":22.49,"h":22.54,"l":22.47,"n":46,"o":22.52,"t":"2026-10-01T17:30:00Z","v":2214,"vw":22.504533},{"c":22.52,"h":22.52,"l":22.52,"n":9,"o":22.52,"t":"2026-10-01T17:45:00Z","v":132,"vw":22.52},{"c":22.37,"h":22.4,"l":22.37,"n":26,"o":22.4,"t":"2026-10-01T18:00:00Z","v":888,"vw":22.391639},{"c":22.44,"h":22.44,"l":22.3,"n":53,"o":22.3,"t":"2026-10-01T18:15:00Z","v":1205,"vw":22.423333},{"c":22.51,"h":22.51,"l":22.51,"n":3,"o":22.51,"t":"2026-10-01T18:30:00Z","v":118,"vw":22.51},{"c":22.4,"h":22.51,"l":22.31,"n":77,"o":22.4,"t":"2026-10-01T18:45:00Z","v":3184,"vw":22.385284},{"c":22.26,"h":22.325,"l":22.26,"n":46,"o":22.3,"t":"2026-10-01T19:00:00Z","v":5997,"vw":22.275223},{"c":22.06,"h":22.14,"l":22.06,"n":15,"o":22.14,"t":"2026-10-01T19:15:00Z","v":453,"vw":22.0875},{"c":21.95,"h":22.22,"l":21.89,"n":169,"o":22.06,"t":"2026-10-01T19:30:00Z","v":11625,"vw":22.059269},{"c":22.12,"h":22.12,"l":21.9405,"n":304,"o":21.96,"t":"2026-10-01T19:45:00Z","v":9870,"vw":22.014716},{"c":21.95,"h":21.95,"l":21.95,"n":6,"o":21.95,"t":"2026-10-01T20:00:00Z","v":6499,"vw":21.95},{"c":22.17,"h":22.17,"l":22.17,"n":2,"o":22.17,"t":"2026-10-01T23:15:00Z","v":5000,"vw":22.17},{"c":21.46,"h":22.225,"l":21.45,"n":169,"o":22.15,"t":"2026-10-02T13:30:00Z","v":13978,"vw":21.713243},{"c":21.67,"h":21.72,"l":21.585,"n":40,"o":21.585,"t":"2026-10-02T13:45:00Z","v":3867,"vw":21.691884},{"c":21.81,"h":21.865,"l":21.59,"n":13,"o":21.59,"t":"2026-10-02T14:15:00Z","v":3667,"vw":21.79625},{"c":21.67,"h":22.0263,"l":21.635,"n":19,"o":21.7912,"t":"2026-10-02T14:30:00Z","v":1046,"vw":21.802974},{"c":21.63,"h":21.68,"l":21.63,"n":7,"o":21.68,"t":"2026-10-02T14:45:00Z","v":326,"vw":21.662143},{"c":21.53,"h":21.66,"l":21.52,"n":96,"o":21.63,"t":"2026-10-02T15:00:00Z","v":8088,"vw":21.604985},{"c":21.37,"h":21.54,"l":21.28,"n":126,"o":21.52,"t":"2026-10-02T15:15:00Z","v":15505,"vw":21.439059},{"c":21.13,"h":21.395,"l":21.03,"n":140,"o":21.38,"t":"2026-10-02T15:30:00Z","v":14456,"vw":21.180439},{"c":20.81,"h":21.175,"l":20.69,"n":220,"o":21.17,"t":"2026-10-02T15:45:00Z","v":20441,"vw":20.979702},{"c":20.69,"h":20.91,"l":20.69,"n":163,"o":20.81,"t":"2026-10-02T16:00:00Z","v":13485,"vw":20.777774},{"c":20.895,"h":21.01,"l":20.69,"n":159,"o":20.77,"t":"2026-10-02T16:15:00Z","v":11066,"vw":20.845187},{"c":20.98,"h":21,"l":20.938,"n":33,"o":20.938,"t":"2026-10-02T16:30:00Z","v":2130,"vw":20.982757},{"c":20.44,"h":20.88,"l":20.41,"n":255,"o":20.88,"t":"2026-10-02T16:45:00Z","v":17806,"vw":20.576747},{"c":20.66,"h":20.66,"l":20.205,"n":297,"o":20.43,"t":"2026-10-02T17:00:00Z","v":18934,"vw":20.379826},{"c":20.43,"h":20.66,"l":20.355,"n":171,"o":20.435,"t":"2026-10-02T17:15:00Z","v":13957,"vw":20.500779},{"c":20.2,"h":20.45,"l":20.2,"n":135,"o":20.22,"t":"2026-10-02T17:30:00Z","v":7546,"vw":20.282886},{"c":20.3875,"h":20.415,"l":20.19,"n":205,"o":20.2,"t":"2026-10-02T17:45:00Z","v":11115,"vw":20.24172},{"c":20.3449,"h":20.35,"l":20.13,"n":198,"o":20.21,"t":"2026-10-02T18:00:00Z","v":11455,"vw":20.231328},{"c":20.36,"h":20.42,"l":20.225,"n":136,"o":20.28,"t":"2026-10-02T18:15:00Z","v":5634,"vw":20.295799},{"c":20.18,"h":20.36,"l":20.17,"n":294,"o":20.35,"t":"2026-10-02T18:30:00Z","v":13731,"vw":20.305031},{"c":20.15,"h":20.24,"l":20.11,"n":167,"o":20.18,"t":"2026-10-02T18:45:00Z","v":7049,"vw":20.15669},{"c":20.18,"h":20.31,"l":20.06,"n":193,"o":20.15,"t":"2026-10-02T19:00:00Z","v":9636,"vw":20.21182},{"c":20.04,"h":20.23,"l":20,"n":171,"o":20.18,"t":"2026-10-02T19:15:00Z","v":10121,"vw":20.101306},{"c":20.08,"h":20.195,"l":20,"n":293,"o":20.01,"t":"2026-10-02T19:30:00Z","v":14932,"vw":20.0608},{"c":20.265,"h":20.28,"l":19.85,"n":843,"o":20.01,"t":"2026-10-02T19:45:00Z","v":44348,"vw":20.032338},{"c":20.17,"h":20.17,"l":20.17,"n":6,"o":20.17,"t":"2026-10-02T20:00:00Z","v":7916,"vw":20.17},{"c":20,"h":20.02,"l":20,"n":9,"o":20,"t":"2026-10-05T08:00:00Z","v":2990,"vw":20.003024},{"c":20.65,"h":20.65,"l":20.5,"n":5,"o":20.65,"t":"2026-10-05T11:30:00Z","v":2838,"vw":20.641078},{"c":20.65,"h":20.65,"l":20.65,"n":12,"o":20.65,"t":"2026-10-05T13:15:00Z","v":375,"vw":20.65},{"c":20.38,"h":20.75,"l":20.1,"n":55,"o":20.64,"t":"2026-10-05T13:30:00Z","v":16865,"vw":20.498816},{"c":20.6,"h":21.14,"l":20.5,"n":152,"o":20.65,"t":"2026-10-05T13:45:00Z","v":19301,"vw":20.727837},{"c":20.52,"h":20.66,"l":20.52,"n":63,"o":20.63,"t":"2026-10-05T14:00:00Z","v":4186,"vw":20.615355},{"c":20.14,"h":20.42,"l":20.14,"n":69,"o":20.4,"t":"2026-10-05T14:15:00Z","v":3843,"vw":20.335933},{"c":20.6,"h":20.6,"l":20.25,"n":78,"o":20.35,"t":"2026-10-05T14:30:00Z","v":4811,"vw":20.384456},{"c":21.075,"h":21.075,"l":20.515,"n":129,"o":20.515,"t":"2026-10-05T14:45:00Z","v":7526,"vw":20.704468},{"c":20.795,"h":21.06,"l":20.78,"n":54,"o":21.06,"t":"2026-10-05T15:00:00Z","v":3329,"vw":20.844113},{"c":20.75,"h":20.795,"l":20.69,"n":19,"o":20.7,"t":"2026-10-05T15:15:00Z","v":681,"vw":20.738334},{"c":20.755,"h":20.795,"l":20.63,"n":34,"o":20.71,"t":"2026-10-05T15:30:00Z","v":1525,"vw":20.676398},{"c":20.8,"h":20.8,"l":20.65,"n":53,"o":20.65,"t":"2026-10-05T15:45:00Z","v":3186,"vw":20.738276},{"c":20.7725,"h":20.87,"l":20.6,"n":64,"o":20.87,"t":"2026-10-05T16:00:00Z","v":4115,"vw":20.666248},{"c":20.67,"h":20.795,"l":20.67,"n":28,"o":20.785,"t":"2026-10-05T16:15:00Z","v":966,"vw":20.730274},{"c":20.88,"h":20.88,"l":20.75,"n":40,"o":20.75,"t":"2026-10-05T16:30:00Z","v":2841,"vw":20.807034},{"c":20.835,"h":20.845,"l":20.835,"n":15,"o":20.845,"t":"2026-10-05T16:45:00Z","v":449,"vw":20.841259},{"c":20.71,"h":20.835,"l":20.71,"n":57,"o":20.835,"t":"2026-10-05T17:00:00Z","v":2592,"vw":20.754223},{"c":20.85,"h":20.85,"l":20.71,"n":15,"o":20.72,"t":"2026-10-05T17:15:00Z","v":481,"vw":20.78},{"c":20.71,"h":20.85,"l":20.69,"n":62,"o":20.83,"t":"2026-10-05T17:30:00Z","v":2836,"vw":20.749145},{"c":20.8051,"h":20.8051,"l":20.6875,"n":18,"o":20.7,"t":"2026-10-05T17:45:00Z","v":1695,"vw":20.747169},{"c":20.55,"h":20.7,"l":20.55,"n":12,"o":20.555,"t":"2026-10-05T18:00:00Z","v":480,"vw":20.601667},{"c":20.62,"h":20.75,"l":20.62,"n":16,"o":20.75,"t":"2026-10-05T18:15:00Z","v":495,"vw":20.665},{"c":20.67,"h":20.75,"l":20.61,"n":111,"o":20.625,"t":"2026-10-05T18:30:00Z","v":4529,"vw":20.680152},{"c":21.065,"h":21.065,"l":20.705,"n":242,"o":20.705,"t":"2026-10-05T18:45:00Z","v":11783,"vw":20.897266},{"c":21.075,"h":21.36,"l":20.81,"n":87,"o":21.07,"t":"2026-10-05T19:00:00Z","v":4779,"vw":21.081058},{"c":20.895,"h":21.2191,"l":20.895,"n":148,"o":21.2191,"t":"2026-10-05T19:15:00Z","v":6479,"vw":21.051806},{"c":20.95,"h":21.01,"l":20.89,"n":131,"o":21,"t":"2026-10-05T19:30:00Z","v":9423,"vw":20.926655},{"c":21.17,"h":21.18,"l":20.88,"n":393,"o":20.99,"t":"2026-10-05T19:45:00Z","v":15122,"vw":21.062806},{"c":20.96,"h":20.96,"l":20.96,"n":5,"o":20.96,"t":"2026-10-05T20:00:00Z","v":7285,"vw":20.96},{"c":20.93,"h":21.17,"l":20.9,"n":56,"o":21.17,"t":"2026-10-06T13:30:00Z","v":4622,"vw":21.017373},{"c":20.65,"h":21.055,"l":20.65,"n":89,"o":20.93,"t":"2026-10-06T13:45:00Z","v":6612,"vw":20.838288},{"c":20.72,"h":20.76,"l":20.67,"n":11,"o":20.67,"t":"2026-10-06T14:00:00Z","v":1248,"vw":20.720031},{"c":20.74,"h":20.78,"l":20.73,"n":8,"o":20.73,"t":"2026-10-06T14:15:00Z","v":583,"vw":20.744},{"c":20.42,"h":20.8,"l":20.2,"n":393,"o":20.75,"t":"2026-10-06T14:30:00Z","v":17864,"vw":20.620006},{"c":20.295,"h":21.17,"l":20.115,"n":480,"o":20.42,"t":"2026-10-06T14:45:00Z","v":18818,"vw":20.305318},{"c":20.11,"h":20.27,"l":19.81,"n":240,"o":20.26,"t":"2026-10-06T15:00:00Z","v":26596,"vw":20.128729},{"c":20.07,"h":20.155,"l":19.83,"n":414,"o":20.11,"t":"2026-10-06T15:15:00Z","v":35139,"vw":20.014024},{"c":20.015,"h":20.1946,"l":19.95,"n":212,"o":20.03,"t":"2026-10-06T15:30:00Z","v":8684,"vw":20.053371},{"c":19.965,"h":20.06,"l":19.95,"n":140,"o":19.95,"t":"2026-10-06T15:45:00Z","v":5239,"vw":20.020752},{"c":19.96,"h":20.07,"l":19.95,"n":202,"o":19.97,"t":"2026-10-06T16:00:00Z","v":8199,"vw":19.994194},{"c":19.96,"h":20.0999,"l":19.95,"n":131,"o":19.96,"t":"2026-10-06T16:15:00Z","v":6391,"vw":19.979702},{"c":20.275,"h":20.275,"l":19.96,"n":149,"o":20,"t":"2026-10-06T16:30:00Z","v":5819,"vw":20.045882},{"c":19.9615,"h":20.22,"l":19.91,"n":309,"o":20.03,"t":"2026-10-06T16:45:00Z","v":19201,"vw":19.96925},{"c":19.95,"h":20.06,"l":19.89,"n":71,"o":20.06,"t":"2026-10-06T17:00:00Z","v":6095,"vw":19.951157},{"c":19.98,"h":20.02,"l":19.95,"n":17,"o":20,"t":"2026-10-06T17:15:00Z","v":971,"vw":19.987982},{"c":19.82,"h":20.05,"l":19.81,"n":170,"o":19.93,"t":"2026-10-06T17:30:00Z","v":8759,"vw":19.940114},{"c":19.895,"h":20.145,"l":19.81,"n":245,"o":19.82,"t":"2026-10-06T17:45:00Z","v":11653,"vw":19.887491},{"c":19.9,"h":19.985,"l":19.84,"n":93,"o":19.96,"t":"2026-10-06T18:00:00Z","v":4125,"vw":19.929744},{"c":19.97,"h":19.99,"l":19.915,"n":199,"o":19.94,"t":"2026-10-06T18:15:00Z","v":8957,"vw":19.941628},{"c":19.97,"h":19.99,"l":19.895,"n":183,"o":19.92,"t":"2026-10-06T18:30:00Z","v":9369,"vw":19.928639},{"c":20.015,"h":20.24,"l":19.915,"n":208,"o":19.915,"t":"2026-10-06T18:45:00Z","v":10136,"vw":20.012106},{"c":19.86,"h":19.94,"l":19.85,"n":117,"o":19.94,"t":"2026-10-06T19:00:00Z","v":8296,"vw":19.90743},{"c":19.935,"h":19.935,"l":19.83,"n":345,"o":19.86,"t":"2026-10-06T19:15:00Z","v":19772,"vw":19.871928},{"c":20.2,"h":20.27,"l":19.9225,"n":300,"o":19.925,"t":"2026-10-06T19:30:00Z","v":17554,"vw":20.048783},{"c":20.415,"h":20.49,"l":19.91,"n":623,"o":20.1,"t":"2026-10-06T19:45:00Z","v":34750,"vw":20.16582},{"c":20.4,"h":20.4,"l":20.4,"n":7,"o":20.4,"t":"2026-10-06T20:00:00Z","v":3880,"vw":20.4},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-06T20:15:00Z","v":100,"vw":20.8},{"c":20.76,"h":20.76,"l":20.67,"n":2,"o":20.67,"t":"2026-10-06T21:30:00Z","v":500,"vw":20.7384},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-10-06T22:00:00Z","v":150,"vw":20.35},{"c":20.7,"h":21.8,"l":20.35,"n":53,"o":20.4,"t":"2026-10-07T13:30:00Z","v":2808,"vw":20.556928},{"c":20.825,"h":21.15,"l":20.41,"n":136,"o":20.41,"t":"2026-10-07T13:45:00Z","v":7746,"vw":20.683744},{"c":21.3,"h":21.3,"l":20.57,"n":66,"o":20.57,"t":"2026-10-07T14:00:00Z","v":3147,"vw":21.185766},{"c":21.55,"h":21.8,"l":21.0612,"n":179,"o":21.8,"t":"2026-10-07T14:15:00Z","v":10487,"vw":21.583883},{"c":21.905,"h":22.23,"l":21.605,"n":213,"o":21.605,"t":"2026-10-07T14:30:00Z","v":9892,"vw":21.884066},{"c":22.18,"h":22.3,"l":21.94,"n":213,"o":21.94,"t":"2026-10-07T14:45:00Z","v":7339,"vw":22.246688},{"c":22.2,"h":22.3,"l":22,"n":456,"o":22.3,"t":"2026-10-07T15:00:00Z","v":26312,"vw":22.171042},{"c":22.395,"h":22.395,"l":22.005,"n":202,"o":22.2,"t":"2026-10-07T15:15:00Z","v":10419,"vw":22.200806},{"c":22.505,"h":22.54,"l":22.505,"n":14,"o":22.54,"t":"2026-10-07T15:30:00Z","v":330,"vw":22.523568},{"c":22.3,"h":22.52,"l":22.3,"n":83,"o":22.52,"t":"2026-10-07T15:45:00Z","v":2610,"vw":22.4},{"c":22.74,"h":22.78,"l":22.25,"n":171,"o":22.31,"t":"2026-10-07T16:00:00Z","v":20656,"vw":22.485368},{"c":22.69,"h":22.7999,"l":22.52,"n":69,"o":22.6737,"t":"2026-10-07T16:15:00Z","v":6039,"vw":22.626181},{"c":22.72,"h":22.72,"l":22.465,"n":31,"o":22.59,"t":"2026-10-07T16:30:00Z","v":993,"vw":22.566429},{"c":22.14,"h":22.52,"l":22,"n":319,"o":22.51,"t":"2026-10-07T16:45:00Z","v":20916,"vw":22.261507},{"c":21.92,"h":22.41,"l":21.74,"n":251,"o":22.105,"t":"2026-10-07T17:00:00Z","v":41251,"vw":22.013163},{"c":22,"h":22.1,"l":21.85,"n":125,"o":22.01,"t":"2026-10-07T17:15:00Z","v":14681,"vw":21.928375},{"c":22.315,"h":22.315,"l":22,"n":87,"o":22,"t":"2026-10-07T17:30:00Z","v":4936,"vw":22.193581},{"c":22.1,"h":22.315,"l":22.1,"n":46,"o":22.315,"t":"2026-10-07T17:45:00Z","v":2447,"vw":22.225742},{"c":22.28,"h":22.39,"l":22.17,"n":42,"o":22.28,"t":"2026-10-07T18:00:00Z","v":1867,"vw":22.28},{"c":22.08,"h":22.39,"l":22.07,"n":89,"o":22.39,"t":"2026-10-07T18:15:00Z","v":4559,"vw":22.186614},{"c":22.325,"h":22.435,"l":22.085,"n":171,"o":22.19,"t":"2026-10-07T18:30:00Z","v":6203,"vw":22.225845},{"c":22.54,"h":22.54,"l":22.14,"n":273,"o":22.19,"t":"2026-10-07T18:45:00Z","v":20983,"vw":22.372708},{"c":22.4535,"h":22.535,"l":22.24,"n":90,"o":22.41,"t":"2026-10-07T19:00:00Z","v":4258,"vw":22.42967},{"c":22.36,"h":22.45,"l":22.3,"n":56,"o":22.425,"t":"2026-10-07T19:15:00Z","v":6049,"vw":22.385001},{"c":22.46,"h":22.54,"l":22.4,"n":82,"o":22.465,"t":"2026-10-07T19:30:00Z","v":4509,"vw":22.453024},{"c":22.46,"h":22.69,"l":22.33,"n":442,"o":22.5,"t":"2026-10-07T19:45:00Z","v":22143,"vw":22.443449},{"c":22.47,"h":22.47,"l":22.47,"n":10,"o":22.47,"t":"2026-10-07T20:00:00Z","v":6533,"vw":22.47},{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-10-08T12:15:00Z","v":100,"vw":20.6},{"c":22.38,"h":22.595,"l":21.95,"n":51,"o":22.24,"t":"2026-10-08T13:30:00Z","v":8424,"vw":22.234192},{"c":22.75,"h":23.15,"l":22.43,"n":130,"o":22.43,"t":"2026-10-08T13:45:00Z","v":11139,"vw":22.888537},{"c":22.645,"h":22.79,"l":22.4,"n":66,"o":22.78,"t":"2026-10-08T14:00:00Z","v":5860,"vw":22.711581},{"c":22.305,"h":22.645,"l":22.23,"n":268,"o":22.645,"t":"2026-10-08T14:15:00Z","v":91087,"vw":22.543647},{"c":22.285,"h":22.42,"l":22.055,"n":326,"o":22.25,"t":"2026-10-08T14:30:00Z","v":114352,"vw":22.317043},{"c":22.17,"h":22.4,"l":22.04,"n":31,"o":22.04,"t":"2026-10-08T14:45:00Z","v":3317,"vw":22.219416},{"c":22.25,"h":22.36,"l":22.07,"n":72,"o":22.165,"t":"2026-10-08T15:00:00Z","v":55892,"vw":22.236347},{"c":22.165,"h":22.42,"l":22.16,"n":25,"o":22.175,"t":"2026-10-08T15:15:00Z","v":1362,"vw":22.29636},{"c":22.23,"h":22.25,"l":22.1,"n":159,"o":22.25,"t":"2026-10-08T15:30:00Z","v":11225,"vw":22.177928},{"c":22.05,"h":22.23,"l":22.03,"n":222,"o":22.04,"t":"2026-10-08T15:45:00Z","v":3108,"vw":22.121234},{"c":21.87,"h":22.11,"l":21.74,"n":90,"o":22.11,"t":"2026-10-08T16:00:00Z","v":19687,"vw":21.972229},{"c":22.19,"h":22.19,"l":22.02,"n":31,"o":22.02,"t":"2026-10-08T16:15:00Z","v":813,"vw":22.1175},{"c":22.245,"h":22.25,"l":22.1,"n":7,"o":22.1,"t":"2026-10-08T16:30:00Z","v":995,"vw":22.228919},{"c":21.95,"h":22.21,"l":21.95,"n":210,"o":22.21,"t":"2026-10-08T16:45:00Z","v":13423,"vw":22.117808},{"c":22,"h":22,"l":21.84,"n":18,"o":21.84,"t":"2026-10-08T17:00:00Z","v":850,"vw":21.9175},{"c":21.88,"h":22,"l":21.88,"n":82,"o":21.97,"t":"2026-10-08T17:15:00Z","v":3256,"vw":21.918841},{"c":22.02,"h":22.13,"l":21.88,"n":59,"o":21.88,"t":"2026-10-08T17:30:00Z","v":3176,"vw":22.000759},{"c":21.99,"h":22.15,"l":21.85,"n":84,"o":22.15,"t":"2026-10-08T17:45:00Z","v":18795,"vw":22.118098},{"c":22.08,"h":22.08,"l":22.08,"n":17,"o":22.08,"t":"2026-10-08T18:00:00Z","v":388,"vw":22.08},{"c":21.99,"h":22.2,"l":21.915,"n":118,"o":22.2,"t":"2026-10-08T18:15:00Z","v":7173,"vw":22.091733},{"c":22.005,"h":22.07,"l":21.96,"n":62,"o":22.03,"t":"2026-10-08T18:30:00Z","v":8637,"vw":22.038156},{"c":21.97,"h":22.05,"l":21.965,"n":46,"o":22.05,"t":"2026-10-08T18:45:00Z","v":1659,"vw":21.998932},{"c":21.75,"h":22.05,"l":21.59,"n":171,"o":22.015,"t":"2026-10-08T19:00:00Z","v":11758,"vw":21.925878},{"c":22.04,"h":22.05,"l":21.755,"n":95,"o":21.755,"t":"2026-10-08T19:15:00Z","v":5102,"vw":21.949141},{"c":21.835,"h":22.105,"l":21.81,"n":149,"o":21.985,"t":"2026-10-08T19:30:00Z","v":24409,"vw":22.021904},{"c":22.01,"h":22.12,"l":21.51,"n":650,"o":21.84,"t":"2026-10-08T19:45:00Z","v":49843,"vw":21.912633},{"c":22.3,"h":22.3,"l":22,"n":8,"o":22,"t":"2026-10-08T20:00:00Z","v":5831,"vw":22.015685},{"c":22.01,"h":22.01,"l":22.01,"n":3,"o":22.01,"t":"2026-10-09T13:30:00Z","v":427,"vw":22.01},{"c":21.995,"h":22.355,"l":21.89,"n":15,"o":22.355,"t":"2026-10-09T13:45:00Z","v":979,"vw":22.10625},{"c":21.935,"h":21.94,"l":21.935,"n":9,"o":21.94,"t":"2026-10-09T14:00:00Z","v":536,"vw":21.938996},{"c":22.1,"h":22.1,"l":21.935,"n":12,"o":21.935,"t":"2026-10-09T14:15:00Z","v":1378,"vw":22.078636},{"c":22.155,"h":22.16,"l":21.935,"n":102,"o":22.08,"t":"2026-10-09T14:30:00Z","v":6943,"vw":22.027654},{"c":22.06,"h":22.06,"l":22.06,"n":3,"o":22.06,"t":"2026-10-09T14:45:00Z","v":110,"vw":22.06},{"c":21.895,"h":21.895,"l":21.895,"n":3,"o":21.895,"t":"2026-10-09T15:00:00Z","v":103,"vw":21.895},{"c":22.2,"h":22.2,"l":22.1,"n":17,"o":22.1,"t":"2026-10-09T15:15:00Z","v":4066,"vw":22.132164},{"c":22.14,"h":22.4,"l":22.14,"n":134,"o":22.2,"t":"2026-10-09T15:30:00Z","v":12957,"vw":22.270601},{"c":22.09,"h":22.13,"l":22.09,"n":27,"o":22.13,"t":"2026-10-09T15:45:00Z","v":1482,"vw":22.115833},{"c":22.15,"h":22.2002,"l":22.15,"n":7,"o":22.2002,"t":"2026-10-09T16:00:00Z","v":8390,"vw":22.199596},{"c":22.09,"h":22.09,"l":22.09,"n":4,"o":22.09,"t":"2026-10-09T16:15:00Z","v":249,"vw":22.09},{"c":22.085,"h":22.085,"l":22.085,"n":2,"o":22.085,"t":"2026-10-09T16:30:00Z","v":101,"vw":22.085},{"c":22.15,"h":22.15,"l":22.085,"n":22,"o":22.15,"t":"2026-10-09T16:45:00Z","v":965,"vw":22.119},{"c":22.12,"h":22.3,"l":21.935,"n":28,"o":21.95,"t":"2026-10-09T17:00:00Z","v":3672,"vw":22.095589},{"c":22.16,"h":22.16,"l":22.02,"n":36,"o":22.02,"t":"2026-10-09T17:15:00Z","v":1686,"vw":22.112151},{"c":22.16,"h":22.16,"l":22.025,"n":18,"o":22.16,"t":"2026-10-09T17:30:00Z","v":1394,"vw":22.122549},{"c":21.855,"h":22.16,"l":21.855,"n":85,"o":22.16,"t":"2026-10-09T17:45:00Z","v":5902,"vw":22.008136},{"c":21.91,"h":22.035,"l":21.74,"n":52,"o":22.035,"t":"2026-10-09T18:00:00Z","v":2894,"vw":21.842842},{"c":21.92,"h":22.1211,"l":21.92,"n":31,"o":21.925,"t":"2026-10-09T18:15:00Z","v":4709,"vw":22.084454},{"c":21.685,"h":21.98,"l":21.685,"n":67,"o":21.98,"t":"2026-10-09T18:30:00Z","v":2279,"vw":21.79047},{"c":21.89,"h":22,"l":21.75,"n":276,"o":21.75,"t":"2026-10-09T18:45:00Z","v":17057,"vw":21.820072},{"c":21.96,"h":21.97,"l":20.91,"n":255,"o":21.76,"t":"2026-10-09T19:00:00Z","v":16927,"vw":21.775571},{"c":22.03,"h":22.03,"l":21.93,"n":38,"o":21.93,"t":"2026-10-09T19:15:00Z","v":1154,"vw":22.001053},{"c":21.79,"h":22.03,"l":21.77,"n":134,"o":21.99,"t":"2026-10-09T19:30:00Z","v":6960,"vw":21.91272},{"c":21.815,"h":21.99,"l":21.7475,"n":505,"o":21.775,"t":"2026-10-09T19:45:00Z","v":22254,"vw":21.871822},{"c":21.84,"h":21.84,"l":21.84,"n":4,"o":21.84,"t":"2026-10-09T20:00:00Z","v":4316,"vw":21.84},{"c":21.3,"h":21.66,"l":20.705,"n":45,"o":21.1,"t":"2026-10-12T13:30:00Z","v":11827,"vw":21.193444},{"c":21.51,"h":21.51,"l":21.08,"n":144,"o":21.08,"t":"2026-10-12T13:45:00Z","v":13233,"vw":21.314465},{"c":21.285,"h":21.51,"l":21.285,"n":66,"o":21.51,"t":"2026-10-12T14:00:00Z","v":6137,"vw":21.371997},{"c":21.055,"h":21.31,"l":21.055,"n":83,"o":21.275,"t":"2026-10-12T14:15:00Z","v":8213,"vw":21.243118},{"c":21.135,"h":21.165,"l":20.995,"n":58,"o":21.02,"t":"2026-10-12T14:30:00Z","v":3247,"vw":21.067558},{"c":21.14,"h":21.14,"l":21.14,"n":2,"o":21.14,"t":"2026-10-12T14:45:00Z","v":211,"vw":21.14},{"c":21.16,"h":21.17,"l":21.16,"n":4,"o":21.17,"t":"2026-10-12T15:00:00Z","v":260,"vw":21.165},{"c":21.14,"h":21.16,"l":21.01,"n":26,"o":21.16,"t":"2026-10-12T15:15:00Z","v":1191,"vw":21.126472},{"c":21.14,"h":21.19,"l":21.1,"n":45,"o":21.11,"t":"2026-10-12T15:30:00Z","v":2935,"vw":21.132148},{"c":21.22,"h":21.375,"l":21.13,"n":50,"o":21.13,"t":"2026-10-12T15:45:00Z","v":2865,"vw":21.279963},{"c":21.29,"h":21.49,"l":21.24,"n":17,"o":21.24,"t":"2026-10-12T16:00:00Z","v":1445,"vw":21.279015},{"c":21.395,"h":21.395,"l":21.395,"n":1,"o":21.395,"t":"2026-10-12T16:15:00Z","v":100,"vw":21.395},{"c":21.395,"h":21.395,"l":21.28,"n":6,"o":21.395,"t":"2026-10-12T16:30:00Z","v":468,"vw":21.36},{"c":21.22,"h":21.33,"l":21.17,"n":98,"o":21.23,"t":"2026-10-12T16:45:00Z","v":5246,"vw":21.237694},{"c":21.29,"h":21.29,"l":21.25,"n":29,"o":21.29,"t":"2026-10-12T17:00:00Z","v":2280,"vw":21.287},{"c":21.275,"h":21.3695,"l":21.275,"n":23,"o":21.29,"t":"2026-10-12T17:15:00Z","v":1504,"vw":21.299938},{"c":21.43,"h":21.43,"l":21.37,"n":25,"o":21.37,"t":"2026-10-12T17:30:00Z","v":1466,"vw":21.408571},{"c":21.48,"h":21.48,"l":21.38,"n":65,"o":21.43,"t":"2026-10-12T17:45:00Z","v":4868,"vw":21.455292},{"c":21.46,"h":21.485,"l":21.4,"n":21,"o":21.485,"t":"2026-10-12T18:00:00Z","v":1404,"vw":21.421352},{"c":21.47,"h":21.5,"l":21.37,"n":54,"o":21.48,"t":"2026-10-12T18:15:00Z","v":3878,"vw":21.455119},{"c":21.46,"h":21.5395,"l":21.46,"n":28,"o":21.475,"t":"2026-10-12T18:30:00Z","v":1415,"vw":21.483833},{"c":21.45,"h":21.53,"l":21.445,"n":32,"o":21.53,"t":"2026-10-12T18:45:00Z","v":1637,"vw":21.475553},{"c":21.45,"h":21.45,"l":21.3905,"n":21,"o":21.45,"t":"2026-10-12T19:00:00Z","v":1229,"vw":21.432067},{"c":21.425,"h":21.47,"l":21.3005,"n":88,"o":21.47,"t":"2026-10-12T19:15:00Z","v":4459,"vw":21.417282},{"c":21.395,"h":21.52,"l":21.36,"n":174,"o":21.42,"t":"2026-10-12T19:30:00Z","v":11639,"vw":21.425684},{"c":21.25,"h":21.52,"l":21.1,"n":413,"o":21.395,"t":"2026-10-12T19:45:00Z","v":30494,"vw":21.229712},{"c":21.16,"h":21.16,"l":21.16,"n":5,"o":21.16,"t":"2026-10-12T20:00:00Z","v":8911,"vw":21.16},{"c":21.16,"h":21.16,"l":21.16,"n":3,"o":21.16,"t":"2026-10-13T13:30:00Z","v":302,"vw":21.16},{"c":20.875,"h":21.52,"l":20.735,"n":46,"o":21.39,"t":"2026-10-13T13:45:00Z","v":6321,"vw":21.169212},{"c":21.12,"h":21.12,"l":20.97,"n":26,"o":20.97,"t":"2026-10-13T14:00:00Z","v":911,"vw":21.036316},{"c":20.91,"h":21.155,"l":20.91,"n":27,"o":21.155,"t":"2026-10-13T14:15:00Z","v":1895,"vw":21.041872},{"c":21.27,"h":21.315,"l":20.975,"n":30,"o":20.975,"t":"2026-10-13T14:30:00Z","v":1581,"vw":21.1475},{"c":21.185,"h":21.185,"l":21.185,"n":3,"o":21.185,"t":"2026-10-13T14:45:00Z","v":333,"vw":21.185},{"c":21.41,"h":21.52,"l":21.185,"n":166,"o":21.185,"t":"2026-10-13T15:00:00Z","v":11889,"vw":21.452852},{"c":21.255,"h":21.51,"l":21.2,"n":53,"o":21.445,"t":"2026-10-13T15:15:00Z","v":6838,"vw":21.421881},{"c":21.14,"h":21.26,"l":20.49,"n":122,"o":21.255,"t":"2026-10-13T15:30:00Z","v":10202,"vw":21.037596},{"c":21.08,"h":21.27,"l":21.08,"n":13,"o":21.27,"t":"2026-10-13T15:45:00Z","v":1039,"vw":21.217},{"c":21.17,"h":21.33,"l":21.08,"n":8,"o":21.31,"t":"2026-10-13T16:00:00Z","v":847,"vw":21.153674},{"c":21.25,"h":21.31,"l":21.17,"n":17,"o":21.31,"t":"2026-10-13T16:30:00Z","v":1023,"vw":21.285},{"c":21.29,"h":21.39,"l":21.265,"n":30,"o":21.31,"t":"2026-10-13T16:45:00Z","v":2037,"vw":21.294507},{"c":21.16,"h":21.39,"l":21.095,"n":32,"o":21.31,"t":"2026-10-13T17:00:00Z","v":1684,"vw":21.270385},{"c":21.31,"h":21.31,"l":21.31,"n":4,"o":21.31,"t":"2026-10-13T17:15:00Z","v":214,"vw":21.31},{"c":21.18,"h":21.35,"l":21.16,"n":23,"o":21.28,"t":"2026-10-13T17:30:00Z","v":1190,"vw":21.224296},{"c":21.175,"h":21.32,"l":21.165,"n":21,"o":21.32,"t":"2026-10-13T17:45:00Z","v":961,"vw":21.227143},{"c":21.25,"h":21.27,"l":21.17,"n":15,"o":21.27,"t":"2026-10-13T18:00:00Z","v":1184,"vw":21.20891},{"c":21.24,"h":21.25,"l":21.17,"n":9,"o":21.17,"t":"2026-10-13T18:15:00Z","v":371,"vw":21.22},{"c":21.205,"h":21.31,"l":21.165,"n":109,"o":21.23,"t":"2026-10-13T18:30:00Z","v":3971,"vw":21.268748},{"c":21.255,"h":21.31,"l":21.24,"n":23,"o":21.24,"t":"2026-10-13T18:45:00Z","v":1204,"vw":21.24891},{"c":21.255,"h":21.33,"l":21.255,"n":11,"o":21.255,"t":"2026-10-13T19:00:00Z","v":757,"vw":21.281429},{"c":21.265,"h":21.36,"l":21.25,"n":43,"o":21.33,"t":"2026-10-13T19:15:00Z","v":1575,"vw":21.329583},{"c":21.26,"h":21.31,"l":21.25,"n":103,"o":21.265,"t":"2026-10-13T19:30:00Z","v":4224,"vw":21.266837},{"c":21.27,"h":21.42,"l":21.26,"n":408,"o":21.29,"t":"2026-10-13T19:45:00Z","v":17882,"vw":21.33676},{"c":21.27,"h":21.27,"l":21.27,"n":6,"o":21.27,"t":"2026-10-13T20:00:00Z","v":8535,"vw":21.27},{"c":20.82,"h":21.33,"l":20.82,"n":113,"o":21.3,"t":"2026-10-14T13:30:00Z","v":9150,"vw":21.120432},{"c":21.195,"h":21.41,"l":20.94,"n":58,"o":20.945,"t":"2026-10-14T13:45:00Z","v":11275,"vw":21.005932},{"c":21.0425,"h":21.205,"l":20.975,"n":20,"o":21.15,"t":"2026-10-14T14:00:00Z","v":2343,"vw":21.070488},{"c":21.175,"h":21.64,"l":21.16,"n":33,"o":21.16,"t":"2026-10-14T14:15:00Z","v":1827,"vw":21.231354},{"c":21.29,"h":21.36,"l":21.26,"n":9,"o":21.36,"t":"2026-10-14T14:30:00Z","v":505,"vw":21.302},{"c":21.345,"h":21.345,"l":21.345,"n":3,"o":21.345,"t":"2026-10-14T14:45:00Z","v":203,"vw":21.345},{"c":21.26,"h":21.43,"l":21.22,"n":5,"o":21.335,"t":"2026-10-14T15:00:00Z","v":500,"vw":21.316},{"c":21.24,"h":21.3904,"l":21.2,"n":11,"o":21.3904,"t":"2026-10-14T15:15:00Z","v":624,"vw":21.247173},{"c":20.86,"h":21.2,"l":20.69,"n":97,"o":21.2,"t":"2026-10-14T15:30:00Z","v":16342,"vw":20.924103},{"c":20.68,"h":20.89,"l":20.57,"n":78,"o":20.819,"t":"2026-10-14T15:45:00Z","v":16562,"vw":20.755253},{"c":20.71,"h":20.71,"l":20.64,"n":15,"o":20.685,"t":"2026-10-14T16:00:00Z","v":1274,"vw":20.696597},{"c":20.71,"h":20.71,"l":20.6,"n":30,"o":20.7,"t":"2026-10-14T16:15:00Z","v":2437,"vw":20.703364},{"c":20.7,"h":20.85,"l":20.7,"n":21,"o":20.71,"t":"2026-10-14T16:30:00Z","v":1966,"vw":20.76363},{"c":20.69,"h":20.78,"l":20.685,"n":8,"o":20.78,"t":"2026-10-14T16:45:00Z","v":501,"vw":20.718333},{"c":20.785,"h":20.91,"l":20.69,"n":37,"o":20.79,"t":"2026-10-14T17:00:00Z","v":3305,"vw":20.785335},{"c":20.67,"h":20.893,"l":20.67,"n":61,"o":20.893,"t":"2026-10-14T17:15:00Z","v":2234,"vw":20.782333},{"c":20.58,"h":20.69,"l":20.58,"n":80,"o":20.66,"t":"2026-10-14T17:30:00Z","v":5871,"vw":20.670383},{"c":20.53,"h":20.68,"l":20.515,"n":107,"o":20.68,"t":"2026-10-14T17:45:00Z","v":6851,"vw":20.609028},{"c":20.5,"h":20.555,"l":20.42,"n":58,"o":20.51,"t":"2026-10-14T18:00:00Z","v":2886,"vw":20.496767},{"c":20.49,"h":20.6199,"l":20.49,"n":44,"o":20.55,"t":"2026-10-14T18:15:00Z","v":2226,"vw":20.538453},{"c":20.5,"h":20.55,"l":20.47,"n":54,"o":20.54,"t":"2026-10-14T18:30:00Z","v":3880,"vw":20.4971},{"c":20.535,"h":20.66,"l":20.4,"n":91,"o":20.405,"t":"2026-10-14T18:45:00Z","v":5418,"vw":20.5451},{"c":20.535,"h":20.66,"l":20.535,"n":12,"o":20.535,"t":"2026-10-14T19:00:00Z","v":723,"vw":20.56},{"c":20.605,"h":20.7325,"l":20.4101,"n":166,"o":20.535,"t":"2026-10-14T19:15:00Z","v":11693,"vw":20.605977},{"c":20.65,"h":20.67,"l":20.55,"n":124,"o":20.605,"t":"2026-10-14T19:30:00Z","v":6534,"vw":20.618966},{"c":20.78,"h":20.83,"l":20.56,"n":455,"o":20.63,"t":"2026-10-14T19:45:00Z","v":21942,"vw":20.661394},{"c":20.6,"h":20.6,"l":20.6,"n":4,"o":20.6,"t":"2026-10-14T20:00:00Z","v":9588,"vw":20.6},{"c":20.98,"h":20.98,"l":20.98,"n":1,"o":20.98,"t":"2026-10-15T11:30:00Z","v":100,"vw":20.98},{"c":20.52,"h":20.99,"l":20.15,"n":44,"o":20.3,"t":"2026-10-15T13:30:00Z","v":3011,"vw":20.523719},{"c":20.46,"h":20.5,"l":20.33,"n":39,"o":20.5,"t":"2026-10-15T13:45:00Z","v":2681,"vw":20.48},{"c":20.515,"h":20.515,"l":20.1701,"n":11,"o":20.3,"t":"2026-10-15T14:00:00Z","v":1773,"vw":20.257304},{"c":20.455,"h":20.515,"l":20.205,"n":43,"o":20.515,"t":"2026-10-15T14:15:00Z","v":2526,"vw":20.441954},{"c":20.455,"h":20.455,"l":20.44,"n":20,"o":20.44,"t":"2026-10-15T14:30:00Z","v":595,"vw":20.446596},{"c":20.46,"h":20.61,"l":20.46,"n":29,"o":20.61,"t":"2026-10-15T14:45:00Z","v":1322,"vw":20.483401},{"c":20.48,"h":20.57,"l":20.465,"n":80,"o":20.465,"t":"2026-10-15T15:00:00Z","v":5981,"vw":20.478297},{"c":20.415,"h":20.47,"l":20.415,"n":20,"o":20.47,"t":"2026-10-15T15:15:00Z","v":2283,"vw":20.464216},{"c":20.22,"h":20.325,"l":20.22,"n":113,"o":20.325,"t":"2026-10-15T15:30:00Z","v":6200,"vw":20.292432},{"c":20.32,"h":20.32,"l":20.23,"n":43,"o":20.23,"t":"2026-10-15T15:45:00Z","v":1749,"vw":20.27},{"c":20.295,"h":20.3077,"l":20.295,"n":5,"o":20.3077,"t":"2026-10-15T16:00:00Z","v":409,"vw":20.304525},{"c":20.37,"h":20.37,"l":20.28,"n":30,"o":20.28,"t":"2026-10-15T16:30:00Z","v":1368,"vw":20.3},{"c":20.38,"h":20.39,"l":20.29,"n":36,"o":20.39,"t":"2026-10-15T16:45:00Z","v":3187,"vw":20.364875},{"c":20.255,"h":20.28,"l":20.19,"n":48,"o":20.28,"t":"2026-10-15T17:00:00Z","v":2245,"vw":20.24764},{"c":20.27,"h":20.33,"l":20.235,"n":103,"o":20.235,"t":"2026-10-15T17:15:00Z","v":5467,"vw":20.296286},{"c":20.275,"h":20.275,"l":20.275,"n":4,"o":20.275,"t":"2026-10-15T17:45:00Z","v":119,"vw":20.275},{"c":20.24,"h":20.315,"l":20.24,"n":39,"o":20.315,"t":"2026-10-15T18:00:00Z","v":2651,"vw":20.251628},{"c":20.225,"h":20.235,"l":20.15,"n":29,"o":20.19,"t":"2026-10-15T18:15:00Z","v":1446,"vw":20.202935},{"c":20.34,"h":20.34,"l":20.215,"n":65,"o":20.215,"t":"2026-10-15T18:30:00Z","v":2264,"vw":20.283325},{"c":20.35,"h":20.41,"l":20.35,"n":28,"o":20.365,"t":"2026-10-15T18:45:00Z","v":1747,"vw":20.36138},{"c":20.43,"h":20.43,"l":20.43,"n":24,"o":20.43,"t":"2026-10-15T19:00:00Z","v":974,"vw":20.43},{"c":20.5,"h":20.555,"l":20.46,"n":82,"o":20.5,"t":"2026-10-15T19:15:00Z","v":3329,"vw":20.509576},{"c":20.53,"h":20.63,"l":20.5,"n":77,"o":20.5,"t":"2026-10-15T19:30:00Z","v":3198,"vw":20.567696},{"c":20.48,"h":20.68,"l":20.195,"n":369,"o":20.68,"t":"2026-10-15T19:45:00Z","v":16328,"vw":20.45204},{"c":20.25,"h":20.26,"l":20.25,"n":6,"o":20.26,"t":"2026-10-15T20:00:00Z","v":9112,"vw":20.259761},{"c":21.4724,"h":21.4724,"l":21.4724,"n":1,"o":21.4724,"t":"2026-10-16T12:15:00Z","v":100,"vw":21.4724},{"c":20.345,"h":20.38,"l":20.005,"n":90,"o":20.11,"t":"2026-10-16T13:30:00Z","v":11234,"vw":20.295188},{"c":19.805,"h":20.03,"l":19.71,"n":157,"o":20.02,"t":"2026-10-16T13:45:00Z","v":16407,"vw":19.876989},{"c":19.94,"h":19.94,"l":19.89,"n":40,"o":19.89,"t":"2026-10-16T14:00:00Z","v":1399,"vw":19.923563},{"c":19.89,"h":19.97,"l":19.8,"n":63,"o":19.92,"t":"2026-10-16T14:15:00Z","v":4380,"vw":19.897886},{"c":20,"h":20.1425,"l":19.8,"n":171,"o":19.91,"t":"2026-10-16T14:30:00Z","v":9691,"vw":19.91703},{"c":19.95,"h":20.02,"l":19.82,"n":60,"o":19.985,"t":"2026-10-16T14:45:00Z","v":12333,"vw":19.991075},{"c":19.925,"h":20.14,"l":19.925,"n":114,"o":20.03,"t":"2026-10-16T15:00:00Z","v":16058,"vw":20.039794},{"c":19.865,"h":19.865,"l":19.8,"n":70,"o":19.86,"t":"2026-10-16T15:15:00Z","v":6314,"vw":19.830555},{"c":20.1,"h":20.1,"l":19.97,"n":43,"o":19.97,"t":"2026-10-16T15:30:00Z","v":1351,"vw":20.005},{"c":19.84,"h":20.01,"l":19.84,"n":77,"o":20.005,"t":"2026-10-16T15:45:00Z","v":2871,"vw":19.97357},{"c":19.87,"h":19.955,"l":19.87,"n":25,"o":19.955,"t":"2026-10-16T16:00:00Z","v":412,"vw":19.9125},{"c":19.86,"h":19.91,"l":19.82,"n":55,"o":19.82,"t":"2026-10-16T16:15:00Z","v":2817,"vw":19.870966},{"c":19.79,"h":19.83,"l":19.74,"n":71,"o":19.83,"t":"2026-10-16T16:30:00Z","v":3323,"vw":19.785798},{"c":19.63,"h":19.76,"l":19.6275,"n":64,"o":19.76,"t":"2026-10-16T16:45:00Z","v":6160,"vw":19.685551},{"c":19.6366,"h":19.6366,"l":19.52,"n":45,"o":19.63,"t":"2026-10-16T17:00:00Z","v":1915,"vw":19.605972},{"c":19.53,"h":19.57,"l":19.51,"n":65,"o":19.57,"t":"2026-10-16T17:15:00Z","v":3104,"vw":19.538247},{"c":19.51,"h":19.68,"l":19.51,"n":133,"o":19.565,"t":"2026-10-16T17:30:00Z","v":6621,"vw":19.582249},{"c":19.34,"h":19.53,"l":19.34,"n":96,"o":19.51,"t":"2026-10-16T17:45:00Z","v":6639,"vw":19.484303},{"c":19.445,"h":19.445,"l":19.36,"n":26,"o":19.36,"t":"2026-10-16T18:00:00Z","v":773,"vw":19.418438},{"c":19.47,"h":19.47,"l":19.35,"n":88,"o":19.445,"t":"2026-10-16T18:15:00Z","v":4001,"vw":19.425956},{"c":19.475,"h":19.5,"l":19.465,"n":64,"o":19.47,"t":"2026-10-16T18:30:00Z","v":1152,"vw":19.474557},{"c":18.61,"h":19.51,"l":18.61,"n":418,"o":19.43,"t":"2026-10-16T18:45:00Z","v":24920,"vw":19.01537},{"c":18.6,"h":18.8,"l":18.05,"n":594,"o":18.63,"t":"2026-10-16T19:00:00Z","v":33741,"vw":18.524305},{"c":18.6,"h":18.81,"l":18.46,"n":261,"o":18.67,"t":"2026-10-16T19:15:00Z","v":17479,"vw":18.583716},{"c":18.42,"h":18.64,"l":18.41,"n":373,"o":18.5725,"t":"2026-10-16T19:30:00Z","v":32471,"vw":18.521506},{"c":18.6,"h":18.655,"l":18.3,"n":1223,"o":18.46,"t":"2026-10-16T19:45:00Z","v":84656,"vw":18.406047},{"c":18.52,"h":18.52,"l":18.52,"n":7,"o":18.52,"t":"2026-10-16T20:00:00Z","v":14130,"vw":18.52},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-10-16T20:15:00Z","v":1038,"vw":18.52},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-10-19T11:45:00Z","v":100,"vw":18.52},{"c":18.87,"h":18.87,"l":18.01,"n":75,"o":18.75,"t":"2026-10-19T13:30:00Z","v":12499,"vw":18.480477},{"c":18.66,"h":19.045,"l":18.11,"n":315,"o":19,"t":"2026-10-19T13:45:00Z","v":12506,"vw":18.59793},{"c":18.75,"h":18.76,"l":18.46,"n":163,"o":18.75,"t":"2026-10-19T14:00:00Z","v":19985,"vw":18.616607},{"c":18.7,"h":18.96,"l":18.54,"n":169,"o":18.85,"t":"2026-10-19T14:15:00Z","v":11357,"vw":18.841858},{"c":18.605,"h":18.72,"l":18.5,"n":56,"o":18.7,"t":"2026-10-19T14:30:00Z","v":4863,"vw":18.576996},{"c":18.78,"h":18.8378,"l":18.65,"n":21,"o":18.65,"t":"2026-10-19T14:45:00Z","v":2506,"vw":18.73254},{"c":18.665,"h":18.8396,"l":18.575,"n":36,"o":18.66,"t":"2026-10-19T15:00:00Z","v":3016,"vw":18.747849},{"c":18.815,"h":18.82,"l":18.665,"n":48,"o":18.665,"t":"2026-10-19T15:15:00Z","v":6110,"vw":18.803572},{"c":18.71,"h":18.835,"l":18.67,"n":20,"o":18.72,"t":"2026-10-19T15:30:00Z","v":2254,"vw":18.749314},{"c":18.65,"h":18.77,"l":18.63,"n":17,"o":18.65,"t":"2026-10-19T15:45:00Z","v":1116,"vw":18.667778},{"c":18.74,"h":19.02,"l":18.595,"n":109,"o":18.645,"t":"2026-10-19T16:00:00Z","v":7030,"vw":18.684033},{"c":18.94,"h":19.095,"l":18.66,"n":43,"o":18.66,"t":"2026-10-19T16:15:00Z","v":2113,"vw":18.803613},{"c":18.79,"h":19.04,"l":18.79,"n":32,"o":18.93,"t":"2026-10-19T16:30:00Z","v":3097,"vw":18.957632},{"c":18.87,"h":18.885,"l":18.87,"n":15,"o":18.885,"t":"2026-10-19T16:45:00Z","v":967,"vw":18.881667},{"c":18.9195,"h":18.92,"l":18.77,"n":193,"o":18.79,"t":"2026-10-19T17:00:00Z","v":7756,"vw":18.843751},{"c":18.82,"h":18.9195,"l":18.82,"n":54,"o":18.906,"t":"2026-10-19T17:15:00Z","v":1367,"vw":18.881833},{"c":18.8,"h":18.8995,"l":18.71,"n":23,"o":18.8995,"t":"2026-10-19T17:30:00Z","v":1167,"vw":18.797182},{"c":18.74,"h":18.885,"l":18.74,"n":27,"o":18.8495,"t":"2026-10-19T17:45:00Z","v":1967,"vw":18.803206},{"c":18.8,"h":18.92,"l":18.8,"n":40,"o":18.87,"t":"2026-10-19T18:00:00Z","v":2192,"vw":18.860407},{"c":18.86,"h":18.86,"l":18.81,"n":23,"o":18.81,"t":"2026-10-19T18:15:00Z","v":2145,"vw":18.848213},{"c":19.125,"h":19.125,"l":18.84,"n":127,"o":18.86,"t":"2026-10-19T18:30:00Z","v":7853,"vw":18.92204},{"c":19.125,"h":19.265,"l":19.125,"n":32,"o":19.125,"t":"2026-10-19T18:45:00Z","v":1021,"vw":19.139894},{"c":19.28,"h":19.625,"l":19.19,"n":158,"o":19.27,"t":"2026-10-19T19:00:00Z","v":15438,"vw":19.318366},{"c":19.19,"h":19.39,"l":19.1579,"n":58,"o":19.18,"t":"2026-10-19T19:15:00Z","v":3261,"vw":19.249015},{"c":19.11,"h":19.39,"l":19.11,"n":96,"o":19.19,"t":"2026-10-19T19:30:00Z","v":6169,"vw":19.257463},{"c":19.18,"h":19.24,"l":19.005,"n":401,"o":19.175,"t":"2026-10-19T19:45:00Z","v":19705,"vw":19.148691},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-10-19T20:00:00Z","v":2261,"vw":19.02},{"c":19.15,"h":19.15,"l":19.04,"n":77,"o":19.04,"t":"2026-10-20T13:30:00Z","v":4980,"vw":19.117582},{"c":19.23,"h":19.26,"l":19.16,"n":41,"o":19.2599,"t":"2026-10-20T14:00:00Z","v":4763,"vw":19.242383},{"c":19.68,"h":19.68,"l":19.23,"n":26,"o":19.23,"t":"2026-10-20T14:15:00Z","v":1720,"vw":19.371358},{"c":19.8517,"h":19.88,"l":19.535,"n":68,"o":19.535,"t":"2026-10-20T14:30:00Z","v":3296,"vw":19.805794},{"c":19.335,"h":19.85,"l":19.335,"n":114,"o":19.85,"t":"2026-10-20T14:45:00Z","v":11563,"vw":19.612401},{"c":19.15,"h":19.33,"l":19.1,"n":28,"o":19.25,"t":"2026-10-20T15:00:00Z","v":2140,"vw":19.231511},{"c":18.97,"h":19.175,"l":18.97,"n":162,"o":19.0105,"t":"2026-10-20T15:15:00Z","v":23623,"vw":19.040131},{"c":19.31,"h":19.31,"l":18.96,"n":70,"o":19.07,"t":"2026-10-20T15:30:00Z","v":8648,"vw":19.014222},{"c":19.13,"h":19.13,"l":19.0505,"n":5,"o":19.0505,"t":"2026-10-20T15:45:00Z","v":309,"vw":19.077},{"c":19.005,"h":19.36,"l":18.88,"n":36,"o":19.0505,"t":"2026-10-20T16:00:00Z","v":4021,"vw":19.015514},{"c":19.11,"h":19.11,"l":19,"n":26,"o":19,"t":"2026-10-20T16:15:00Z","v":1044,"vw":19.055384},{"c":19.085,"h":19.085,"l":19.085,"n":1,"o":19.085,"t":"2026-10-20T16:45:00Z","v":100,"vw":19.085},{"c":19.075,"h":19.075,"l":19.075,"n":3,"o":19.075,"t":"2026-10-20T17:00:00Z","v":250,"vw":19.075},{"c":18.94,"h":18.94,"l":18.94,"n":1,"o":18.94,"t":"2026-10-20T17:15:00Z","v":340,"vw":18.94},{"c":18.97,"h":18.97,"l":18.97,"n":1,"o":18.97,"t":"2026-10-20T17:30:00Z","v":100,"vw":18.97},{"c":19.01,"h":19.19,"l":19.01,"n":91,"o":19.07,"t":"2026-10-20T17:45:00Z","v":4524,"vw":19.081107},{"c":18.965,"h":18.965,"l":18.92,"n":17,"o":18.92,"t":"2026-10-20T18:00:00Z","v":775,"vw":18.950168},{"c":18.845,"h":18.92,"l":18.845,"n":26,"o":18.92,"t":"2026-10-20T18:15:00Z","v":1181,"vw":18.874846},{"c":18.76,"h":18.76,"l":18.76,"n":3,"o":18.76,"t":"2026-10-20T18:45:00Z","v":212,"vw":18.76},{"c":18.75,"h":18.75,"l":18.75,"n":3,"o":18.75,"t":"2026-10-20T19:00:00Z","v":123,"vw":18.75},{"c":18.71,"h":18.83,"l":18.55,"n":78,"o":18.74,"t":"2026-10-20T19:15:00Z","v":3779,"vw":18.692221},{"c":18.74,"h":18.74,"l":18.58,"n":62,"o":18.58,"t":"2026-10-20T19:30:00Z","v":2705,"vw":18.649492},{"c":18.69,"h":18.785,"l":18.62,"n":90,"o":18.63,"t":"2026-10-20T19:45:00Z","v":2724,"vw":18.685316},{"c":18.63,"h":18.63,"l":18.63,"n":3,"o":18.63,"t":"2026-10-20T20:00:00Z","v":7187,"vw":18.63},{"c":19.89,"h":19.89,"l":19.89,"n":1,"o":19.89,"t":"2026-10-21T11:00:00Z","v":100,"vw":19.89},{"c":18.98,"h":18.98,"l":18.82,"n":10,"o":18.98,"t":"2026-10-21T13:30:00Z","v":931,"vw":18.961839},{"c":18.715,"h":18.93,"l":18.65,"n":17,"o":18.93,"t":"2026-10-21T13:45:00Z","v":986,"vw":18.735119},{"c":18.47,"h":18.58,"l":18.35,"n":78,"o":18.58,"t":"2026-10-21T14:00:00Z","v":12591,"vw":18.404112},{"c":18.35,"h":18.47,"l":18.3,"n":28,"o":18.47,"t":"2026-10-21T14:15:00Z","v":6267,"vw":18.334218},{"c":18.35,"h":18.46,"l":18.35,"n":12,"o":18.35,"t":"2026-10-21T14:30:00Z","v":1378,"vw":18.441667},{"c":18.33,"h":18.37,"l":18.3,"n":28,"o":18.3,"t":"2026-10-21T14:45:00Z","v":1157,"vw":18.335953},{"c":18.42,"h":18.44,"l":17.9595,"n":195,"o":18.3,"t":"2026-10-21T15:00:00Z","v":22841,"vw":18.106604},{"c":18.43,"h":18.43,"l":18.42,"n":5,"o":18.42,"t":"2026-10-21T15:15:00Z","v":1222,"vw":18.425},{"c":18,"h":18.4,"l":17.96,"n":360,"o":18.4,"t":"2026-10-21T15:30:00Z","v":54673,"vw":18.107393},{"c":18.02,"h":18.02,"l":18,"n":12,"o":18,"t":"2026-10-21T15:45:00Z","v":741,"vw":18.003636},{"c":18.0267,"h":18.24,"l":17.9,"n":53,"o":18.02,"t":"2026-10-21T16:00:00Z","v":3790,"vw":17.98183},{"c":18.075,"h":18.075,"l":17.95,"n":60,"o":18.07,"t":"2026-10-21T16:15:00Z","v":3987,"vw":18.000161},{"c":17.95,"h":18.01,"l":17.945,"n":69,"o":18,"t":"2026-10-21T16:30:00Z","v":4488,"vw":17.987742},{"c":17.75,"h":17.96,"l":17.75,"n":57,"o":17.9,"t":"2026-10-21T16:45:00Z","v":3944,"vw":17.814875},{"c":17.67,"h":17.9,"l":17.67,"n":23,"o":17.83,"t":"2026-10-21T17:00:00Z","v":684,"vw":17.791},{"c":17.84,"h":17.84,"l":17.66,"n":21,"o":17.745,"t":"2026-10-21T17:15:00Z","v":2237,"vw":17.746893},{"c":17.685,"h":17.76,"l":17.59,"n":47,"o":17.71,"t":"2026-10-21T17:30:00Z","v":4350,"vw":17.650939},{"c":17.72,"h":17.74,"l":17.37,"n":54,"o":17.7,"t":"2026-10-21T17:45:00Z","v":12671,"vw":17.612759},{"c":17.335,"h":17.7399,"l":17.24,"n":134,"o":17.645,"t":"2026-10-21T18:00:00Z","v":14595,"vw":17.520983},{"c":17.2487,"h":17.37,"l":17.125,"n":45,"o":17.35,"t":"2026-10-21T18:15:00Z","v":4606,"vw":17.22479},{"c":17.25,"h":17.359,"l":17,"n":190,"o":17.19,"t":"2026-10-21T18:30:00Z","v":13561,"vw":17.093818},{"c":17.11,"h":17.25,"l":17.07,"n":57,"o":17.25,"t":"2026-10-21T18:45:00Z","v":3467,"vw":17.140965},{"c":16.9,"h":17.125,"l":16.81,"n":117,"o":17.1,"t":"2026-10-21T19:00:00Z","v":19676,"vw":16.999921},{"c":16.92,"h":16.97,"l":16.73,"n":186,"o":16.82,"t":"2026-10-21T19:15:00Z","v":14074,"vw":16.857999},{"c":16.77,"h":17.08,"l":16.66,"n":262,"o":16.925,"t":"2026-10-21T19:30:00Z","v":27818,"vw":16.859081},{"c":16.73,"h":16.84,"l":16.35,"n":522,"o":16.67,"t":"2026-10-21T19:45:00Z","v":41414,"vw":16.591335},{"c":16.7,"h":16.73,"l":16.7,"n":5,"o":16.73,"t":"2026-10-21T20:00:00Z","v":7941,"vw":16.729622},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-10-21T20:15:00Z","v":120,"vw":16.98},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-21T21:45:00Z","v":271,"vw":17.09},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-21T22:15:00Z","v":147,"vw":17},{"c":16.96,"h":17,"l":16.96,"n":12,"o":17,"t":"2026-10-21T22:45:00Z","v":3794,"vw":16.998022},{"c":16.9,"h":16.9,"l":16.9,"n":2,"o":16.9,"t":"2026-10-22T13:15:00Z","v":6059,"vw":16.9},{"c":17.105,"h":17.557,"l":16.75,"n":149,"o":16.78,"t":"2026-10-22T13:30:00Z","v":24335,"vw":17.022153},{"c":16.96,"h":17.095,"l":16.615,"n":132,"o":17.02,"t":"2026-10-22T13:45:00Z","v":11999,"vw":16.84798},{"c":16.58,"h":16.97,"l":16.44,"n":120,"o":16.96,"t":"2026-10-22T14:00:00Z","v":16815,"vw":16.561469},{"c":16.56,"h":16.77,"l":16.37,"n":68,"o":16.72,"t":"2026-10-22T14:15:00Z","v":5010,"vw":16.54376},{"c":16.44,"h":16.575,"l":16.41,"n":19,"o":16.575,"t":"2026-10-22T14:30:00Z","v":926,"vw":16.51},{"c":16.39,"h":16.555,"l":16.37,"n":63,"o":16.4,"t":"2026-10-22T14:45:00Z","v":3981,"vw":16.426969},{"c":16.24,"h":16.42,"l":16.24,"n":54,"o":16.38,"t":"2026-10-22T15:00:00Z","v":4836,"vw":16.373537},{"c":16.11,"h":16.325,"l":16.11,"n":60,"o":16.325,"t":"2026-10-22T15:15:00Z","v":7151,"vw":16.216586},{"c":16.11,"h":16.14,"l":16.03,"n":56,"o":16.14,"t":"2026-10-22T15:30:00Z","v":3144,"vw":16.086341},{"c":16.15,"h":16.19,"l":16.115,"n":56,"o":16.14,"t":"2026-10-22T15:45:00Z","v":1994,"vw":16.156732},{"c":16.225,"h":16.225,"l":16.1,"n":60,"o":16.145,"t":"2026-10-22T16:00:00Z","v":3856,"vw":16.168472},{"c":16.225,"h":16.225,"l":16.15,"n":19,"o":16.225,"t":"2026-10-22T16:15:00Z","v":757,"vw":16.201974},{"c":16.12,"h":16.25,"l":16.11,"n":50,"o":16.25,"t":"2026-10-22T16:30:00Z","v":3005,"vw":16.205117},{"c":16.2,"h":16.2,"l":16.11,"n":28,"o":16.2,"t":"2026-10-22T16:45:00Z","v":1315,"vw":16.177231},{"c":16.11,"h":16.135,"l":16.03,"n":55,"o":16.1,"t":"2026-10-22T17:00:00Z","v":2927,"vw":16.07506},{"c":16.2,"h":16.2,"l":16.03,"n":83,"o":16.11,"t":"2026-10-22T17:15:00Z","v":4710,"vw":16.122396},{"c":16.45,"h":16.45,"l":16.24,"n":135,"o":16.255,"t":"2026-10-22T17:30:00Z","v":7869,"vw":16.364883},{"c":16.76,"h":16.76,"l":16.26,"n":70,"o":16.4,"t":"2026-10-22T17:45:00Z","v":6273,"vw":16.459184},{"c":16.535,"h":16.68,"l":16.535,"n":29,"o":16.68,"t":"2026-10-22T18:00:00Z","v":1340,"vw":16.650504},{"c":16.755,"h":16.86,"l":16.4,"n":58,"o":16.535,"t":"2026-10-22T18:15:00Z","v":4860,"vw":16.684305},{"c":16.81,"h":16.81,"l":16.75,"n":27,"o":16.75,"t":"2026-10-22T18:30:00Z","v":1037,"vw":16.769131},{"c":16.77,"h":16.8,"l":16.75,"n":91,"o":16.8,"t":"2026-10-22T18:45:00Z","v":3782,"vw":16.772722},{"c":16.58,"h":16.82,"l":16.355,"n":495,"o":16.72,"t":"2026-10-22T19:00:00Z","v":29251,"vw":16.586909},{"c":16.61,"h":16.61,"l":16.48,"n":224,"o":16.58,"t":"2026-10-22T19:15:00Z","v":10441,"vw":16.565253},{"c":16.7958,"h":16.83,"l":16.46,"n":381,"o":16.57,"t":"2026-10-22T19:30:00Z","v":48860,"vw":16.649611},{"c":16.62,"h":16.755,"l":16.48,"n":801,"o":16.61,"t":"2026-10-22T19:45:00Z","v":60676,"vw":16.643669},{"c":16.57,"h":16.57,"l":16.57,"n":2,"o":16.57,"t":"2026-10-22T20:00:00Z","v":5229,"vw":16.57}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.7780969118400773,"strike":22.322087622444336,"iv":1.2693928778883221,"gamma":0.053949363483646755,"theta":-0.033196843425439604,"vega":0.01431991754751226,"rho":0.002649511235582685,"breakevenPct":39.409683369248114},{"delta":0.3,"premium":1.152649285641473,"strike":21.80187599216462,"iv":1.4196644506611937,"gamma":0.05175451986857878,"theta":-0.039912759874093415,"vega":0.0152553489729867,"rho":0.00300074586150253,"breakevenPct":38.530629316874425},{"delta":0.35,"premium":1.5272016594428686,"strike":21.281664361884904,"iv":1.5699360234340654,"gamma":0.049559676253510807,"theta":-0.046628676322747226,"vega":0.01619078039846114,"rho":0.0033519804874223742,"breakevenPct":37.651575264500735},{"delta":0.4,"premium":1.9017540332442646,"strike":20.76145273160519,"iv":1.7202075962069372,"gamma":0.04736483263844283,"theta":-0.05334459277140104,"vega":0.017126211823935585,"rho":0.0037032151133422194,"breakevenPct":36.772521212127046},{"delta":0.45,"premium":2.2763064070456602,"strike":20.24124110132547,"iv":1.8704791689798088,"gamma":0.04516998902337486,"theta":-0.060060509220054854,"vega":0.018061643249410026,"rho":0.004054449739262065,"breakevenPct":35.89346715975336},{"delta":0.5,"premium":2.45,"strike":18.947779732753887,"iv":1.761974318556678,"gamma":0.04929098573175454,"theta":-0.0574469112264347,"vega":0.018479679951764687,"rho":0.004563888134144767,"breakevenPct":29.135665255002316},{"delta":0.55,"premium":2.4579966015855788,"strike":17.30008496036054,"iv":1.469952143777621,"gamma":0.05835586304681706,"theta":-0.04780107896676982,"vega":0.018253446476847113,"rho":0.005202318355713734,"breakevenPct":19.24008184638574},{"delta":0.6,"premium":2.488501707160652,"strike":16.537457320983705,"iv":1.2912544833739008,"gamma":0.06596333551140025,"theta":-0.04106995198839787,"vega":0.017473126026964117,"rho":0.0058187494353620795,"breakevenPct":14.821720145711254},{"delta":0.65,"premium":2.5190068127357255,"strike":15.774829681606866,"iv":1.11255682297018,"gamma":0.07357080797598346,"theta":-0.03433882501002591,"vega":0.016692805577081124,"rho":0.006435180515010426,"breakevenPct":10.40335844503676},{"delta":0.7,"premium":2.5495119183107993,"strike":15.01220204223003,"iv":0.9338591625664596,"gamma":0.08117828044056666,"theta":-0.027607698031653954,"vega":0.01591248512719813,"rho":0.007051611594658771,"breakevenPct":5.984996744362276},{"delta":0.75,"premium":2.97,"strike":14.4,"iv":0.913888,"gamma":0.07201199999999999,"theta":-0.02402,"vega":0.013932,"rho":0.007377505822350128,"breakevenPct":4.82800241400121},{"delta":0.8,"premium":3.3968292682926835,"strike":13.790243902439023,"iv":0.896497756097561,"gamma":0.06257297560975608,"theta":-0.020483414634146338,"vega":0.011931999999999998,"rho":0.007698675873586899,"breakevenPct":3.7240384473850794},{"delta":0.85,"premium":3.8236585365853655,"strike":13.18048780487805,"iv":0.879107512195122,"gamma":0.0531339512195122,"theta":-0.016946829268292687,"vega":0.009932000000000003,"rho":0.00801984592482367,"breakevenPct":2.6200744807689516},{"delta":0.9,"premium":4.250487804878048,"strike":12.570731707317073,"iv":0.8617172682926829,"gamma":0.043694926829268295,"theta":-0.013410243902439025,"vega":0.007932000000000002,"rho":0.008341015976060441,"breakevenPct":1.516110514152822}],"put":[{"delta":0.35,"premium":1.3366130575715007,"strike":15.561021762619168,"iv":0.9570894693305838,"gamma":0.07819118048357555,"theta":-0.026089192679147402,"vega":0.016114788855190597,"rho":-0.005681596964677785,"breakevenPct":14.155650542862602},{"delta":0.4,"premium":1.6913529273675185,"strike":16.152254878945865,"iv":0.9521894334581033,"gamma":0.07828558904996133,"theta":-0.0257310157106941,"vega":0.01600626609877203,"rho":-0.006609199198351856,"breakevenPct":12.728413086431228},{"delta":0.45,"premium":2.046092797163536,"strike":16.74348799527256,"iv":0.9472893975856228,"gamma":0.07837999761634712,"theta":-0.025372838742240795,"vega":0.015897743342353464,"rho":-0.007536801432025926,"breakevenPct":11.301175629999857},{"delta":0.5,"premium":2.400832666959553,"strike":17.334721111599254,"iv":0.9423893617131422,"gamma":0.0784744061827329,"theta":-0.025014661773787493,"vega":0.015789220585934897,"rho":-0.008464403665699997,"breakevenPct":9.873938173568487},{"delta":0.55,"premium":2.755572536755571,"strike":17.925954227925953,"iv":0.9374893258406617,"gamma":0.07856881474911867,"theta":-0.024656484805334188,"vega":0.01568069782951633,"rho":-0.009392005899374068,"breakevenPct":8.446700717137112},{"delta":0.6,"premium":3.110312406551588,"strike":18.517187344252648,"iv":0.9325892899681811,"gamma":0.07866322331550446,"theta":-0.024298307836880886,"vega":0.015572175073097765,"rho":-0.010319608133048138,"breakevenPct":7.019463260705743},{"delta":0.65,"premium":3.4650522763476057,"strike":19.108420460579342,"iv":0.9276892540957007,"gamma":0.07875763188189024,"theta":-0.023940130868427584,"vega":0.015463652316679198,"rho":-0.011247210366722209,"breakevenPct":5.592225804274369},{"delta":0.7,"premium":3.8197921461436226,"strike":19.699653576906037,"iv":0.9227892182232201,"gamma":0.07885204044827603,"theta":-0.02358195389997428,"vega":0.015355129560260632,"rho":-0.012174812600396278,"breakevenPct":4.164988347843},{"delta":0.75,"premium":4.477248677248677,"strike":20.54232804232804,"iv":0.9316671957671958,"gamma":0.07367195767195768,"theta":-0.02207671957671958,"vega":0.01441058201058201,"rho":-0.013338868219372297,"breakevenPct":3.0471975553448107},{"delta":0.8,"premium":5.447266313932982,"strike":21.644620811287478,"iv":0.9547712522045856,"gamma":0.0630458553791887,"theta":-0.019387125220458552,"vega":0.012602821869488533,"rho":-0.01474706676463569,"breakevenPct":2.2489167329239734},{"delta":0.85,"premium":6.518811881188118,"strike":22.846534653465348,"iv":0.9709534653465347,"gamma":0.051902970297029706,"theta":-0.01617722772277228,"vega":0.01059009900990099,"rho":-0.01623617843552302,"breakevenPct":1.462143800378829},{"delta":0.9,"premium":7.942079207920793,"strike":24.393564356435647,"iv":0.9631564356435643,"gamma":0.038969801980198004,"theta":-0.01116485148514851,"vega":0.007867326732673265,"rho":-0.018005596291607577,"breakevenPct":0.7152374863316143}]},"raw":{"call":[{"delta":0.25,"premium":0.7780969118400773,"strike":22.322087622444336,"iv":1.2693928778883221,"gamma":0.053949363483646755,"theta":-0.033196843425439604,"vega":0.01431991754751226,"rho":0.002649511235582685,"breakevenPct":39.409683369248114},{"delta":0.3,"premium":1.152649285641473,"strike":21.80187599216462,"iv":1.4196644506611937,"gamma":0.05175451986857878,"theta":-0.039912759874093415,"vega":0.0152553489729867,"rho":0.00300074586150253,"breakevenPct":38.530629316874425},{"delta":0.35,"premium":1.5272016594428686,"strike":21.281664361884904,"iv":1.5699360234340654,"gamma":0.049559676253510807,"theta":-0.046628676322747226,"vega":0.01619078039846114,"rho":0.0033519804874223742,"breakevenPct":37.651575264500735},{"delta":0.4,"premium":1.9017540332442646,"strike":20.76145273160519,"iv":1.7202075962069372,"gamma":0.04736483263844283,"theta":-0.05334459277140104,"vega":0.017126211823935585,"rho":0.0037032151133422194,"breakevenPct":36.772521212127046},{"delta":0.45,"premium":2.2763064070456602,"strike":20.24124110132547,"iv":1.8704791689798088,"gamma":0.04516998902337486,"theta":-0.060060509220054854,"vega":0.018061643249410026,"rho":0.004054449739262065,"breakevenPct":35.89346715975336},{"delta":0.5,"premium":2.45,"strike":18.947779732753887,"iv":1.761974318556678,"gamma":0.04929098573175454,"theta":-0.0574469112264347,"vega":0.018479679951764687,"rho":0.004563888134144767,"breakevenPct":29.135665255002316},{"delta":0.55,"premium":2.4579966015855788,"strike":17.30008496036054,"iv":1.469952143777621,"gamma":0.05835586304681706,"theta":-0.04780107896676982,"vega":0.018253446476847113,"rho":0.005202318355713734,"breakevenPct":19.24008184638574},{"delta":0.6,"premium":2.488501707160652,"strike":16.537457320983705,"iv":1.2912544833739008,"gamma":0.06596333551140025,"theta":-0.04106995198839787,"vega":0.017473126026964117,"rho":0.0058187494353620795,"breakevenPct":14.821720145711254},{"delta":0.65,"premium":2.5190068127357255,"strike":15.774829681606866,"iv":1.11255682297018,"gamma":0.07357080797598346,"theta":-0.03433882501002591,"vega":0.016692805577081124,"rho":0.006435180515010426,"breakevenPct":10.40335844503676},{"delta":0.7,"premium":2.5495119183107993,"strike":15.01220204223003,"iv":0.9338591625664596,"gamma":0.08117828044056666,"theta":-0.027607698031653954,"vega":0.01591248512719813,"rho":0.007051611594658771,"breakevenPct":5.984996744362276},{"delta":0.75,"premium":2.97,"strike":14.4,"iv":0.913888,"gamma":0.07201199999999999,"theta":-0.02402,"vega":0.013932,"rho":0.007377505822350128,"breakevenPct":4.82800241400121},{"delta":0.8,"premium":3.3968292682926835,"strike":13.790243902439023,"iv":0.896497756097561,"gamma":0.06257297560975608,"theta":-0.020483414634146338,"vega":0.011931999999999998,"rho":0.007698675873586899,"breakevenPct":3.7240384473850794},{"delta":0.85,"premium":3.8236585365853655,"strike":13.18048780487805,"iv":0.879107512195122,"gamma":0.0531339512195122,"theta":-0.016946829268292687,"vega":0.009932000000000003,"rho":0.00801984592482367,"breakevenPct":2.6200744807689516},{"delta":0.9,"premium":4.250487804878048,"strike":12.570731707317073,"iv":0.8617172682926829,"gamma":0.043694926829268295,"theta":-0.013410243902439025,"vega":0.007932000000000002,"rho":0.008341015976060441,"breakevenPct":1.516110514152822}],"put":[{"delta":0.35,"premium":1.3366130575715007,"strike":15.561021762619168,"iv":0.9570894693305838,"gamma":0.07819118048357555,"theta":-0.026089192679147402,"vega":0.016114788855190597,"rho":-0.005681596964677785,"breakevenPct":14.155650542862602},{"delta":0.4,"premium":1.6913529273675185,"strike":16.152254878945865,"iv":0.9521894334581033,"gamma":0.07828558904996133,"theta":-0.0257310157106941,"vega":0.01600626609877203,"rho":-0.006609199198351856,"breakevenPct":12.728413086431228},{"delta":0.45,"premium":2.046092797163536,"strike":16.74348799527256,"iv":0.9472893975856228,"gamma":0.07837999761634712,"theta":-0.025372838742240795,"vega":0.015897743342353464,"rho":-0.007536801432025926,"breakevenPct":11.301175629999857},{"delta":0.5,"premium":2.400832666959553,"strike":17.334721111599254,"iv":0.9423893617131422,"gamma":0.0784744061827329,"theta":-0.025014661773787493,"vega":0.015789220585934897,"rho":-0.008464403665699997,"breakevenPct":9.873938173568487},{"delta":0.55,"premium":2.755572536755571,"strike":17.925954227925953,"iv":0.9374893258406617,"gamma":0.07856881474911867,"theta":-0.024656484805334188,"vega":0.01568069782951633,"rho":-0.009392005899374068,"breakevenPct":8.446700717137112},{"delta":0.6,"premium":3.110312406551588,"strike":18.517187344252648,"iv":0.9325892899681811,"gamma":0.07866322331550446,"theta":-0.024298307836880886,"vega":0.015572175073097765,"rho":-0.010319608133048138,"breakevenPct":7.019463260705743},{"delta":0.65,"premium":3.4650522763476057,"strike":19.108420460579342,"iv":0.9276892540957007,"gamma":0.07875763188189024,"theta":-0.023940130868427584,"vega":0.015463652316679198,"rho":-0.011247210366722209,"breakevenPct":5.592225804274369},{"delta":0.7,"premium":3.8197921461436226,"strike":19.699653576906037,"iv":0.9227892182232201,"gamma":0.07885204044827603,"theta":-0.02358195389997428,"vega":0.015355129560260632,"rho":-0.012174812600396278,"breakevenPct":4.164988347843},{"delta":0.75,"premium":4.477248677248677,"strike":20.54232804232804,"iv":0.9316671957671958,"gamma":0.07367195767195768,"theta":-0.02207671957671958,"vega":0.01441058201058201,"rho":-0.013338868219372297,"breakevenPct":3.0471975553448107},{"delta":0.8,"premium":5.447266313932982,"strike":21.644620811287478,"iv":0.9547712522045856,"gamma":0.0630458553791887,"theta":-0.019387125220458552,"vega":0.012602821869488533,"rho":-0.01474706676463569,"breakevenPct":2.2489167329239734},{"delta":0.85,"premium":6.518811881188118,"strike":22.846534653465348,"iv":0.9709534653465347,"gamma":0.051902970297029706,"theta":-0.01617722772277228,"vega":0.01059009900990099,"rho":-0.01623617843552302,"breakevenPct":1.462143800378829},{"delta":0.9,"premium":7.942079207920793,"strike":24.393564356435647,"iv":0.9631564356435643,"gamma":0.038969801980198004,"theta":-0.01116485148514851,"vega":0.007867326732673265,"rho":-0.018005596291607577,"breakevenPct":0.7152374863316143}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}