{"symbol":"AOUT","url":"https://intraalpha.com/companies/AOUT","capturedAt":"2026-10-22T22:02:16.132Z","state":"ready","quote":{"symbol":"AOUT","last_price":17.43,"prev_close":17.81,"regular_close":17.43,"change":-0.38,"change_pct":-2.1336,"regular_change":-0.38,"regular_change_pct":-2.1336,"extended_change":0,"extended_change_pct":0,"bid":17.09,"ask":19.27,"bid_size":100,"ask_size":400,"volume":215866,"vwap":17.618709,"open":17.87,"high":18.36,"low":17.21,"close":17.43,"trade_count":2914,"last_trade_at":"2026-10-22T20:00:00.114054299Z","last_quote_at":"2026-10-22T21:35:47.543356273Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:02:11.552575112-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AOUT","fetched_at":"2026-10-22T22:02:13.883709+00:00","name":"American Outdoor Brands Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"LEISURE","country":"USA","description":"American Outdoor Brands, Inc. provides outdoor products and accessories for outdoor enthusiasts in the United States and internationally. The company is headquartered in Columbia, Missouri.","fiscal_year_end":"April","latest_quarter":"2026-07-31","market_cap":224784000,"ebitda":11114000,"pe_ratio":null,"peg_ratio":null,"book_value":13.03,"dividend_per_share":null,"dividend_yield":null,"eps":-0.31,"revenue_ttm":198088000,"gross_profit_ttm":91271000,"profit_margin":-0.0197,"operating_margin_ttm":-0.0514,"return_on_assets_ttm":-0.0018,"return_on_equity_ttm":-0.0235,"quarterly_earnings_growth":-0.333,"quarterly_revenue_growth":0.254,"analyst_target_price":18.33,"analyst_number":0,"beta":0.151,"fifty_two_week_high":18.47,"fifty_two_week_low":6.26,"fifty_day_ma":14.64,"two_hundred_day_ma":11.22,"shares_outstanding":12621200,"forward_pe":20.92,"price_to_sales":1.135,"price_to_book":1.269,"ev_to_revenue":1.047,"ev_to_ebitda":19},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:02:13.883709+00:00"},"optionObservedAt":"2026-10-22T19:55:05.830Z","bars":[{"c":17.69,"h":17.69,"l":17.55,"n":28,"o":17.55,"t":"2026-10-15T13:30:00Z","v":1710,"vw":17.567747},{"c":17.08,"h":17.08,"l":17.08,"n":8,"o":17.08,"t":"2026-10-15T13:35:00Z","v":404,"vw":17.08},{"c":17.38,"h":17.38,"l":17.38,"n":4,"o":17.38,"t":"2026-10-15T13:40:00Z","v":309,"vw":17.38},{"c":17.38,"h":17.38,"l":17.38,"n":6,"o":17.38,"t":"2026-10-15T13:50:00Z","v":196,"vw":17.38},{"c":17.82,"h":17.83,"l":17.65,"n":104,"o":17.65,"t":"2026-10-15T14:05:00Z","v":9277,"vw":17.731184},{"c":17.82,"h":17.83,"l":17.73,"n":24,"o":17.82,"t":"2026-10-15T14:10:00Z","v":1177,"vw":17.802222},{"c":17.695,"h":17.82,"l":17.695,"n":20,"o":17.82,"t":"2026-10-15T14:15:00Z","v":866,"vw":17.747231},{"c":17.59,"h":17.66,"l":17.59,"n":16,"o":17.66,"t":"2026-10-15T14:25:00Z","v":623,"vw":17.6275},{"c":17.57,"h":17.57,"l":17.57,"n":14,"o":17.57,"t":"2026-10-15T14:30:00Z","v":177,"vw":17.57},{"c":17.5098,"h":17.5098,"l":17.5098,"n":5,"o":17.5098,"t":"2026-10-15T14:40:00Z","v":199,"vw":17.5098},{"c":17.4926,"h":17.555,"l":17.4926,"n":4,"o":17.555,"t":"2026-10-15T14:45:00Z","v":584,"vw":17.522387},{"c":17.52,"h":17.615,"l":17.52,"n":16,"o":17.555,"t":"2026-10-15T14:50:00Z","v":3488,"vw":17.558069},{"c":17.61,"h":17.68,"l":17.5986,"n":66,"o":17.6,"t":"2026-10-15T14:55:00Z","v":8614,"vw":17.608675},{"c":17.6,"h":17.675,"l":17.6,"n":18,"o":17.675,"t":"2026-10-15T15:00:00Z","v":1471,"vw":17.663462},{"c":17.59,"h":17.59,"l":17.51,"n":25,"o":17.54,"t":"2026-10-15T15:10:00Z","v":1305,"vw":17.537908},{"c":17.59,"h":17.59,"l":17.575,"n":8,"o":17.575,"t":"2026-10-15T15:15:00Z","v":267,"vw":17.5825},{"c":17.65,"h":17.65,"l":17.54,"n":9,"o":17.54,"t":"2026-10-15T15:20:00Z","v":937,"vw":17.622978},{"c":17.565,"h":17.565,"l":17.565,"n":4,"o":17.565,"t":"2026-10-15T15:25:00Z","v":198,"vw":17.565},{"c":17.62,"h":17.62,"l":17.62,"n":3,"o":17.62,"t":"2026-10-15T15:30:00Z","v":165,"vw":17.62},{"c":17.62,"h":17.62,"l":17.62,"n":5,"o":17.62,"t":"2026-10-15T15:35:00Z","v":292,"vw":17.62},{"c":17.59,"h":17.62,"l":17.59,"n":15,"o":17.62,"t":"2026-10-15T15:40:00Z","v":903,"vw":17.614788},{"c":17.495,"h":17.56,"l":17.44,"n":31,"o":17.56,"t":"2026-10-15T15:45:00Z","v":1525,"vw":17.509172},{"c":17.53,"h":17.55,"l":17.53,"n":55,"o":17.53,"t":"2026-10-15T15:55:00Z","v":1915,"vw":17.536164},{"c":17.53,"h":17.535,"l":17.53,"n":6,"o":17.535,"t":"2026-10-15T16:00:00Z","v":1126,"vw":17.533636},{"c":17.56,"h":17.59,"l":17.5,"n":107,"o":17.5,"t":"2026-10-15T16:10:00Z","v":6523,"vw":17.533191},{"c":17.52,"h":17.53,"l":17.52,"n":8,"o":17.53,"t":"2026-10-15T16:15:00Z","v":820,"vw":17.521326},{"c":17.535,"h":17.535,"l":17.535,"n":4,"o":17.535,"t":"2026-10-15T16:20:00Z","v":152,"vw":17.535},{"c":17.51,"h":17.51,"l":17.51,"n":13,"o":17.51,"t":"2026-10-15T16:25:00Z","v":423,"vw":17.51},{"c":17.43,"h":17.48,"l":17.43,"n":36,"o":17.48,"t":"2026-10-15T16:30:00Z","v":1368,"vw":17.472867},{"c":17.37,"h":17.4,"l":17.36,"n":11,"o":17.4,"t":"2026-10-15T16:40:00Z","v":495,"vw":17.376667},{"c":17.44,"h":17.45,"l":17.385,"n":42,"o":17.385,"t":"2026-10-15T16:45:00Z","v":1896,"vw":17.432693},{"c":17.49,"h":17.49,"l":17.42,"n":57,"o":17.42,"t":"2026-10-15T16:50:00Z","v":1175,"vw":17.437578},{"c":17.4101,"h":17.4101,"l":17.4101,"n":2,"o":17.4101,"t":"2026-10-15T17:05:00Z","v":110,"vw":17.4101},{"c":17.435,"h":17.435,"l":17.41,"n":11,"o":17.41,"t":"2026-10-15T17:10:00Z","v":464,"vw":17.42875},{"c":17.445,"h":17.445,"l":17.445,"n":24,"o":17.445,"t":"2026-10-15T17:15:00Z","v":346,"vw":17.445},{"c":17.43,"h":17.44,"l":17.43,"n":19,"o":17.44,"t":"2026-10-15T17:20:00Z","v":640,"vw":17.4375},{"c":17.47,"h":17.48,"l":17.45,"n":33,"o":17.45,"t":"2026-10-15T17:25:00Z","v":1704,"vw":17.472252},{"c":17.49,"h":17.5,"l":17.47,"n":33,"o":17.47,"t":"2026-10-15T17:30:00Z","v":667,"vw":17.48801},{"c":17.49,"h":17.51,"l":17.49,"n":32,"o":17.5,"t":"2026-10-15T17:35:00Z","v":1827,"vw":17.502076},{"c":17.53,"h":17.53,"l":17.5,"n":22,"o":17.5,"t":"2026-10-15T17:40:00Z","v":844,"vw":17.523333},{"c":17.6,"h":17.6,"l":17.58,"n":16,"o":17.58,"t":"2026-10-15T17:45:00Z","v":907,"vw":17.587625},{"c":17.57,"h":17.6,"l":17.57,"n":29,"o":17.58,"t":"2026-10-15T17:55:00Z","v":1418,"vw":17.577585},{"c":17.59,"h":17.59,"l":17.59,"n":14,"o":17.59,"t":"2026-10-15T18:00:00Z","v":191,"vw":17.59},{"c":17.6,"h":17.6,"l":17.575,"n":37,"o":17.575,"t":"2026-10-15T18:05:00Z","v":706,"vw":17.5875},{"c":17.54,"h":17.54,"l":17.52,"n":17,"o":17.54,"t":"2026-10-15T18:10:00Z","v":1777,"vw":17.53571},{"c":17.53,"h":17.55,"l":17.53,"n":27,"o":17.55,"t":"2026-10-15T18:25:00Z","v":1045,"vw":17.545714},{"c":17.53,"h":17.53,"l":17.53,"n":13,"o":17.53,"t":"2026-10-15T18:30:00Z","v":208,"vw":17.53},{"c":17.5,"h":17.5,"l":17.5,"n":22,"o":17.5,"t":"2026-10-15T18:35:00Z","v":336,"vw":17.5},{"c":17.455,"h":17.455,"l":17.455,"n":4,"o":17.455,"t":"2026-10-15T18:40:00Z","v":145,"vw":17.455},{"c":17.43,"h":17.43,"l":17.43,"n":33,"o":17.43,"t":"2026-10-15T18:55:00Z","v":461,"vw":17.43},{"c":17.41,"h":17.43,"l":17.41,"n":23,"o":17.42,"t":"2026-10-15T19:00:00Z","v":976,"vw":17.422845},{"c":17.44,"h":17.44,"l":17.43,"n":56,"o":17.43,"t":"2026-10-15T19:05:00Z","v":1388,"vw":17.433478},{"c":17.48,"h":17.485,"l":17.48,"n":23,"o":17.485,"t":"2026-10-15T19:30:00Z","v":523,"vw":17.4825},{"c":17.435,"h":17.485,"l":17.41,"n":38,"o":17.485,"t":"2026-10-15T19:35:00Z","v":1452,"vw":17.451474},{"c":17.43,"h":17.445,"l":17.4,"n":87,"o":17.4,"t":"2026-10-15T19:40:00Z","v":4295,"vw":17.422301},{"c":17.6,"h":17.66,"l":17.44,"n":253,"o":17.44,"t":"2026-10-15T19:45:00Z","v":13450,"vw":17.567405},{"c":17.67,"h":17.705,"l":17.63,"n":71,"o":17.63,"t":"2026-10-15T19:50:00Z","v":3028,"vw":17.65353},{"c":17.77,"h":17.77,"l":17.66,"n":338,"o":17.68,"t":"2026-10-15T19:55:00Z","v":8479,"vw":17.714974},{"c":17.76,"h":17.76,"l":17.76,"n":6,"o":17.76,"t":"2026-10-15T20:00:00Z","v":9524,"vw":17.76},{"c":17.99,"h":17.99,"l":17.93,"n":4,"o":17.93,"t":"2026-10-16T11:00:00Z","v":756,"vw":17.975887},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-16T12:40:00Z","v":100,"vw":17.95},{"c":17.98,"h":18.16,"l":17.94,"n":101,"o":17.94,"t":"2026-10-16T13:30:00Z","v":5793,"vw":18.021738},{"c":17.915,"h":17.925,"l":17.915,"n":4,"o":17.925,"t":"2026-10-16T13:35:00Z","v":448,"vw":17.918513},{"c":18.02,"h":18.02,"l":17.845,"n":16,"o":17.9781,"t":"2026-10-16T13:50:00Z","v":683,"vw":17.931486},{"c":17.845,"h":17.95,"l":17.845,"n":11,"o":17.95,"t":"2026-10-16T13:55:00Z","v":564,"vw":17.877083},{"c":17.91,"h":17.91,"l":17.91,"n":22,"o":17.91,"t":"2026-10-16T14:00:00Z","v":598,"vw":17.91},{"c":18.0599,"h":18.0599,"l":17.985,"n":24,"o":18.05,"t":"2026-10-16T14:05:00Z","v":1031,"vw":18.045983},{"c":18.11,"h":18.15,"l":18.06,"n":114,"o":18.06,"t":"2026-10-16T14:10:00Z","v":7937,"vw":18.103953},{"c":18.045,"h":18.045,"l":18.045,"n":9,"o":18.045,"t":"2026-10-16T14:15:00Z","v":218,"vw":18.045},{"c":17.94,"h":17.94,"l":17.94,"n":10,"o":17.94,"t":"2026-10-16T14:20:00Z","v":137,"vw":17.94},{"c":18.03,"h":18.03,"l":17.88,"n":26,"o":17.88,"t":"2026-10-16T14:30:00Z","v":1286,"vw":17.982516},{"c":17.925,"h":17.925,"l":17.925,"n":2,"o":17.925,"t":"2026-10-16T14:40:00Z","v":301,"vw":17.925},{"c":18.06,"h":18.06,"l":18.015,"n":11,"o":18.015,"t":"2026-10-16T14:45:00Z","v":455,"vw":18.028353},{"c":18.07,"h":18.07,"l":18.02,"n":26,"o":18.02,"t":"2026-10-16T14:50:00Z","v":702,"vw":18.043173},{"c":18.1375,"h":18.1848,"l":18.085,"n":10,"o":18.085,"t":"2026-10-16T15:05:00Z","v":1819,"vw":18.104501},{"c":18.18,"h":18.24,"l":18.18,"n":36,"o":18.18,"t":"2026-10-16T15:10:00Z","v":4508,"vw":18.211965},{"c":18.08,"h":18.18,"l":18.08,"n":25,"o":18.18,"t":"2026-10-16T15:15:00Z","v":1902,"vw":18.114937},{"c":18.075,"h":18.19,"l":18.075,"n":9,"o":18.19,"t":"2026-10-16T15:20:00Z","v":410,"vw":18.105105},{"c":18.08,"h":18.18,"l":18.08,"n":11,"o":18.18,"t":"2026-10-16T15:35:00Z","v":479,"vw":18.113333},{"c":18.07,"h":18.07,"l":18.07,"n":3,"o":18.07,"t":"2026-10-16T15:40:00Z","v":203,"vw":18.07},{"c":18.3436,"h":18.41,"l":18.13,"n":156,"o":18.13,"t":"2026-10-16T15:50:00Z","v":9736,"vw":18.188628},{"c":18.3899,"h":18.3899,"l":18.33,"n":33,"o":18.33,"t":"2026-10-16T15:55:00Z","v":1383,"vw":18.351307},{"c":18.325,"h":18.325,"l":18.315,"n":13,"o":18.315,"t":"2026-10-16T16:00:00Z","v":1423,"vw":18.322138},{"c":18.33,"h":18.38,"l":18.33,"n":84,"o":18.34,"t":"2026-10-16T16:05:00Z","v":5229,"vw":18.369153},{"c":18.29,"h":18.295,"l":18.29,"n":103,"o":18.295,"t":"2026-10-16T16:10:00Z","v":2359,"vw":18.290347},{"c":18.3,"h":18.34,"l":18.26,"n":347,"o":18.3125,"t":"2026-10-16T16:15:00Z","v":9907,"vw":18.301093},{"c":18.3,"h":18.3,"l":18.28,"n":25,"o":18.285,"t":"2026-10-16T16:20:00Z","v":1846,"vw":18.289592},{"c":18.3096,"h":18.3096,"l":18.3,"n":14,"o":18.3,"t":"2026-10-16T16:35:00Z","v":402,"vw":18.304486},{"c":18.32,"h":18.32,"l":18.32,"n":1,"o":18.32,"t":"2026-10-16T16:40:00Z","v":125,"vw":18.32},{"c":18.31,"h":18.31,"l":18.31,"n":18,"o":18.31,"t":"2026-10-16T16:50:00Z","v":558,"vw":18.31},{"c":18.46,"h":18.47,"l":18.35,"n":22,"o":18.35,"t":"2026-10-16T16:55:00Z","v":4254,"vw":18.432898},{"c":18.345,"h":18.345,"l":18.26,"n":27,"o":18.34,"t":"2026-10-16T17:05:00Z","v":1080,"vw":18.316667},{"c":18.345,"h":18.345,"l":18.345,"n":4,"o":18.345,"t":"2026-10-16T17:15:00Z","v":137,"vw":18.345},{"c":18.17,"h":18.345,"l":18.17,"n":61,"o":18.31,"t":"2026-10-16T17:20:00Z","v":5544,"vw":18.276922},{"c":18.2775,"h":18.285,"l":18.22,"n":18,"o":18.24,"t":"2026-10-16T17:40:00Z","v":572,"vw":18.255625},{"c":18.2825,"h":18.41,"l":18.2825,"n":22,"o":18.41,"t":"2026-10-16T17:45:00Z","v":808,"vw":18.306207},{"c":18.2725,"h":18.285,"l":18.26,"n":88,"o":18.285,"t":"2026-10-16T17:50:00Z","v":5072,"vw":18.278145},{"c":18.275,"h":18.275,"l":18.275,"n":21,"o":18.275,"t":"2026-10-16T17:55:00Z","v":872,"vw":18.275},{"c":18.2575,"h":18.275,"l":18.25,"n":7,"o":18.25,"t":"2026-10-16T18:00:00Z","v":328,"vw":18.260833},{"c":18.22,"h":18.305,"l":18.06,"n":311,"o":18.25,"t":"2026-10-16T18:05:00Z","v":15684,"vw":18.195737},{"c":17.91,"h":18.225,"l":17.91,"n":76,"o":18.08,"t":"2026-10-16T18:10:00Z","v":2909,"vw":17.991603},{"c":17.9055,"h":17.9055,"l":17.9055,"n":11,"o":17.9055,"t":"2026-10-16T18:15:00Z","v":1014,"vw":17.9055},{"c":18,"h":18,"l":17.82,"n":13,"o":17.86,"t":"2026-10-16T18:20:00Z","v":457,"vw":17.878049},{"c":17.995,"h":17.995,"l":17.87,"n":13,"o":17.87,"t":"2026-10-16T18:30:00Z","v":717,"vw":17.974806},{"c":17.97,"h":17.97,"l":17.97,"n":3,"o":17.97,"t":"2026-10-16T18:50:00Z","v":126,"vw":17.97},{"c":18.15,"h":18.18,"l":17.97,"n":130,"o":17.98,"t":"2026-10-16T18:55:00Z","v":16084,"vw":18.146107},{"c":18.18,"h":18.19,"l":18.157,"n":39,"o":18.19,"t":"2026-10-16T19:00:00Z","v":1575,"vw":18.181417},{"c":18.18,"h":18.18,"l":18.18,"n":14,"o":18.18,"t":"2026-10-16T19:05:00Z","v":392,"vw":18.18},{"c":18.18,"h":18.18,"l":18.18,"n":20,"o":18.18,"t":"2026-10-16T19:10:00Z","v":552,"vw":18.18},{"c":18.235,"h":18.235,"l":18.175,"n":47,"o":18.2,"t":"2026-10-16T19:15:00Z","v":891,"vw":18.206},{"c":18.15,"h":18.25,"l":18.1201,"n":171,"o":18.235,"t":"2026-10-16T19:20:00Z","v":18706,"vw":18.206382},{"c":18.195,"h":18.26,"l":18.15,"n":85,"o":18.15,"t":"2026-10-16T19:25:00Z","v":10082,"vw":18.224034},{"c":18.2,"h":18.21,"l":18.15,"n":202,"o":18.195,"t":"2026-10-16T19:30:00Z","v":11856,"vw":18.191571},{"c":18.2,"h":18.26,"l":18.15,"n":171,"o":18.2,"t":"2026-10-16T19:35:00Z","v":9249,"vw":18.198681},{"c":18.25,"h":18.25,"l":18.18,"n":146,"o":18.2,"t":"2026-10-16T19:40:00Z","v":6386,"vw":18.225659},{"c":18.13,"h":18.3899,"l":18.06,"n":128,"o":18.3899,"t":"2026-10-16T19:45:00Z","v":10518,"vw":18.251642},{"c":18.17,"h":18.18,"l":18.09,"n":120,"o":18.18,"t":"2026-10-16T19:50:00Z","v":5247,"vw":18.125758},{"c":18.08,"h":18.16,"l":18.01,"n":927,"o":18.06,"t":"2026-10-16T19:55:00Z","v":41669,"vw":18.100326},{"c":18.06,"h":18.06,"l":18.06,"n":7,"o":18.06,"t":"2026-10-16T20:00:00Z","v":9152,"vw":18.06},{"c":18,"h":18.2499,"l":17.885,"n":34,"o":18.05,"t":"2026-10-19T13:30:00Z","v":2255,"vw":18.05142},{"c":17.97,"h":18.106,"l":17.945,"n":13,"o":17.945,"t":"2026-10-19T13:35:00Z","v":683,"vw":17.982667},{"c":18.175,"h":18.285,"l":17.97,"n":63,"o":17.97,"t":"2026-10-19T13:45:00Z","v":13797,"vw":18.152064},{"c":18.055,"h":18.235,"l":18.055,"n":65,"o":18.225,"t":"2026-10-19T13:50:00Z","v":6375,"vw":18.139748},{"c":18.05,"h":18.2,"l":18.025,"n":6,"o":18.025,"t":"2026-10-19T13:55:00Z","v":327,"vw":18.091667},{"c":18.06,"h":18.06,"l":18.05,"n":10,"o":18.05,"t":"2026-10-19T14:00:00Z","v":232,"vw":18.055},{"c":18.09,"h":18.18,"l":18.09,"n":8,"o":18.18,"t":"2026-10-19T14:05:00Z","v":5254,"vw":18.178259},{"c":18.07,"h":18.2,"l":18.05,"n":20,"o":18.09,"t":"2026-10-19T14:10:00Z","v":1482,"vw":18.084615},{"c":18.3,"h":18.3,"l":17.95,"n":25,"o":17.95,"t":"2026-10-19T14:15:00Z","v":4838,"vw":18.240474},{"c":17.91,"h":17.9901,"l":17.9,"n":27,"o":17.9,"t":"2026-10-19T14:20:00Z","v":5418,"vw":17.902369},{"c":17.8,"h":17.91,"l":17.8,"n":3,"o":17.91,"t":"2026-10-19T14:25:00Z","v":217,"vw":17.855},{"c":17.955,"h":17.955,"l":17.91,"n":7,"o":17.91,"t":"2026-10-19T14:30:00Z","v":368,"vw":17.925},{"c":17.9968,"h":18.05,"l":17.9968,"n":3,"o":18.05,"t":"2026-10-19T14:35:00Z","v":212,"vw":18.022013},{"c":18.04,"h":18.04,"l":18.04,"n":2,"o":18.04,"t":"2026-10-19T14:40:00Z","v":110,"vw":18.04},{"c":18.0122,"h":18.05,"l":17.86,"n":20,"o":17.955,"t":"2026-10-19T14:45:00Z","v":1241,"vw":17.951499},{"c":17.983,"h":17.99,"l":17.87,"n":20,"o":17.87,"t":"2026-10-19T14:50:00Z","v":820,"vw":17.929704},{"c":18,"h":18,"l":17.92,"n":17,"o":17.93,"t":"2026-10-19T14:55:00Z","v":884,"vw":17.961428},{"c":18.03,"h":18.03,"l":18.03,"n":3,"o":18.03,"t":"2026-10-19T15:00:00Z","v":175,"vw":18.03},{"c":17.97,"h":18.04,"l":17.97,"n":30,"o":18.022,"t":"2026-10-19T15:05:00Z","v":2218,"vw":18.01762},{"c":18.0499,"h":18.0499,"l":18.0499,"n":13,"o":18.0499,"t":"2026-10-19T15:10:00Z","v":2749,"vw":18.0499},{"c":18.03,"h":18.03,"l":18.03,"n":5,"o":18.03,"t":"2026-10-19T15:15:00Z","v":109,"vw":18.03},{"c":18.04,"h":18.04,"l":18.04,"n":4,"o":18.04,"t":"2026-10-19T15:20:00Z","v":192,"vw":18.04},{"c":17.925,"h":18,"l":17.925,"n":31,"o":18,"t":"2026-10-19T15:25:00Z","v":1174,"vw":17.958105},{"c":18.03,"h":18.03,"l":18.03,"n":2,"o":18.03,"t":"2026-10-19T15:30:00Z","v":120,"vw":18.03},{"c":17.915,"h":17.915,"l":17.915,"n":8,"o":17.915,"t":"2026-10-19T15:35:00Z","v":498,"vw":17.915},{"c":17.98,"h":17.98,"l":17.98,"n":2,"o":17.98,"t":"2026-10-19T15:40:00Z","v":101,"vw":17.98},{"c":17.98,"h":17.98,"l":17.88,"n":107,"o":17.895,"t":"2026-10-19T15:45:00Z","v":5791,"vw":17.945451},{"c":18.005,"h":18.005,"l":17.93,"n":22,"o":17.96,"t":"2026-10-19T15:50:00Z","v":2468,"vw":17.9775},{"c":17.995,"h":18.01,"l":17.98,"n":6,"o":17.98,"t":"2026-10-19T15:55:00Z","v":307,"vw":17.995},{"c":17.875,"h":17.94,"l":17.78,"n":25,"o":17.94,"t":"2026-10-19T16:00:00Z","v":1391,"vw":17.895},{"c":17.875,"h":17.875,"l":17.875,"n":9,"o":17.875,"t":"2026-10-19T16:05:00Z","v":271,"vw":17.875},{"c":17.88,"h":17.88,"l":17.8,"n":5,"o":17.88,"t":"2026-10-19T16:10:00Z","v":321,"vw":17.853333},{"c":17.935,"h":17.95,"l":17.89,"n":37,"o":17.95,"t":"2026-10-19T16:15:00Z","v":1693,"vw":17.930374},{"c":17.83,"h":17.9,"l":17.83,"n":16,"o":17.9,"t":"2026-10-19T16:20:00Z","v":679,"vw":17.876},{"c":17.83,"h":17.83,"l":17.83,"n":4,"o":17.83,"t":"2026-10-19T16:25:00Z","v":403,"vw":17.83},{"c":17.83,"h":17.83,"l":17.75,"n":9,"o":17.83,"t":"2026-10-19T16:30:00Z","v":574,"vw":17.814314},{"c":17.83,"h":17.93,"l":17.83,"n":7,"o":17.93,"t":"2026-10-19T16:40:00Z","v":410,"vw":17.871691},{"c":17.93,"h":17.93,"l":17.83,"n":15,"o":17.83,"t":"2026-10-19T16:50:00Z","v":452,"vw":17.89},{"c":17.83,"h":17.83,"l":17.83,"n":2,"o":17.83,"t":"2026-10-19T16:55:00Z","v":101,"vw":17.83},{"c":17.73,"h":17.73,"l":17.73,"n":4,"o":17.73,"t":"2026-10-19T17:00:00Z","v":117,"vw":17.73},{"c":17.83,"h":17.83,"l":17.83,"n":2,"o":17.83,"t":"2026-10-19T17:15:00Z","v":103,"vw":17.83},{"c":17.83,"h":17.83,"l":17.83,"n":5,"o":17.83,"t":"2026-10-19T17:25:00Z","v":262,"vw":17.83},{"c":17.81,"h":17.81,"l":17.73,"n":18,"o":17.73,"t":"2026-10-19T17:30:00Z","v":561,"vw":17.75},{"c":17.77,"h":17.7999,"l":17.77,"n":11,"o":17.7999,"t":"2026-10-19T17:35:00Z","v":566,"vw":17.790784},{"c":17.78,"h":17.81,"l":17.7504,"n":47,"o":17.77,"t":"2026-10-19T17:40:00Z","v":3300,"vw":17.771822},{"c":17.77,"h":17.77,"l":17.77,"n":3,"o":17.77,"t":"2026-10-19T18:00:00Z","v":210,"vw":17.77},{"c":17.82,"h":17.82,"l":17.82,"n":13,"o":17.82,"t":"2026-10-19T18:05:00Z","v":504,"vw":17.82},{"c":17.915,"h":17.915,"l":17.84,"n":12,"o":17.84,"t":"2026-10-19T18:10:00Z","v":514,"vw":17.871012},{"c":17.915,"h":17.915,"l":17.915,"n":10,"o":17.915,"t":"2026-10-19T18:15:00Z","v":493,"vw":17.915},{"c":17.915,"h":17.915,"l":17.915,"n":2,"o":17.915,"t":"2026-10-19T18:20:00Z","v":200,"vw":17.915},{"c":17.84,"h":17.863,"l":17.84,"n":14,"o":17.863,"t":"2026-10-19T18:25:00Z","v":838,"vw":17.850006},{"c":17.85,"h":17.8625,"l":17.845,"n":14,"o":17.8625,"t":"2026-10-19T18:30:00Z","v":915,"vw":17.85875},{"c":17.855,"h":17.855,"l":17.81,"n":33,"o":17.85,"t":"2026-10-19T18:35:00Z","v":1787,"vw":17.829032},{"c":17.855,"h":17.855,"l":17.82,"n":7,"o":17.82,"t":"2026-10-19T18:45:00Z","v":342,"vw":17.843333},{"c":17.81,"h":17.82,"l":17.81,"n":17,"o":17.82,"t":"2026-10-19T18:50:00Z","v":627,"vw":17.818},{"c":17.825,"h":17.825,"l":17.825,"n":9,"o":17.825,"t":"2026-10-19T18:55:00Z","v":346,"vw":17.825},{"c":17.85,"h":17.87,"l":17.8,"n":45,"o":17.83,"t":"2026-10-19T19:00:00Z","v":2685,"vw":17.824501},{"c":17.84,"h":17.84,"l":17.8,"n":58,"o":17.83,"t":"2026-10-19T19:10:00Z","v":2553,"vw":17.80406},{"c":17.85,"h":17.87,"l":17.85,"n":28,"o":17.85,"t":"2026-10-19T19:15:00Z","v":1155,"vw":17.857343},{"c":17.865,"h":17.865,"l":17.865,"n":5,"o":17.865,"t":"2026-10-19T19:20:00Z","v":203,"vw":17.865},{"c":17.81,"h":17.83,"l":17.81,"n":17,"o":17.83,"t":"2026-10-19T19:25:00Z","v":1052,"vw":17.815714},{"c":17.82,"h":17.82,"l":17.82,"n":13,"o":17.82,"t":"2026-10-19T19:30:00Z","v":352,"vw":17.82},{"c":17.8,"h":17.815,"l":17.8,"n":67,"o":17.81,"t":"2026-10-19T19:35:00Z","v":3002,"vw":17.801834},{"c":17.815,"h":17.82,"l":17.81,"n":40,"o":17.81,"t":"2026-10-19T19:40:00Z","v":1307,"vw":17.815},{"c":17.765,"h":17.86,"l":17.765,"n":67,"o":17.82,"t":"2026-10-19T19:45:00Z","v":4181,"vw":17.811503},{"c":17.765,"h":17.765,"l":17.73,"n":79,"o":17.765,"t":"2026-10-19T19:50:00Z","v":1640,"vw":17.757258},{"c":17.78,"h":17.83,"l":17.73,"n":367,"o":17.77,"t":"2026-10-19T19:55:00Z","v":10139,"vw":17.770811},{"c":17.75,"h":17.75,"l":17.75,"n":10,"o":17.75,"t":"2026-10-19T20:00:00Z","v":7467,"vw":17.75},{"c":17.875,"h":17.88,"l":17.79,"n":15,"o":17.79,"t":"2026-10-20T13:30:00Z","v":1743,"vw":17.812461},{"c":17.87,"h":17.87,"l":17.63,"n":22,"o":17.63,"t":"2026-10-20T13:35:00Z","v":5774,"vw":17.79441},{"c":17.69,"h":17.69,"l":17.69,"n":2,"o":17.69,"t":"2026-10-20T13:45:00Z","v":105,"vw":17.69},{"c":17.87,"h":17.87,"l":17.87,"n":3,"o":17.87,"t":"2026-10-20T13:50:00Z","v":124,"vw":17.87},{"c":18.03,"h":18.03,"l":18.03,"n":2,"o":18.03,"t":"2026-10-20T13:55:00Z","v":170,"vw":18.03},{"c":17.925,"h":17.93,"l":17.82,"n":31,"o":17.83,"t":"2026-10-20T14:05:00Z","v":3292,"vw":17.842516},{"c":18.03,"h":18.03,"l":18.03,"n":2,"o":18.03,"t":"2026-10-20T14:10:00Z","v":101,"vw":18.03},{"c":18.02,"h":18.02,"l":17.85,"n":5,"o":17.85,"t":"2026-10-20T14:15:00Z","v":208,"vw":17.935},{"c":18,"h":18,"l":18,"n":3,"o":18,"t":"2026-10-20T14:25:00Z","v":138,"vw":18},{"c":18.015,"h":18.015,"l":18.015,"n":2,"o":18.015,"t":"2026-10-20T14:35:00Z","v":150,"vw":18.015},{"c":18.14,"h":18.14,"l":18.14,"n":4,"o":18.14,"t":"2026-10-20T14:55:00Z","v":218,"vw":18.14},{"c":18.055,"h":18.055,"l":18.055,"n":3,"o":18.055,"t":"2026-10-20T15:00:00Z","v":189,"vw":18.055},{"c":18.055,"h":18.055,"l":17.9716,"n":2,"o":17.9716,"t":"2026-10-20T15:10:00Z","v":200,"vw":18.0133},{"c":18.03,"h":18.03,"l":18.03,"n":6,"o":18.03,"t":"2026-10-20T15:15:00Z","v":313,"vw":18.03},{"c":17.935,"h":18.022,"l":17.935,"n":20,"o":18.022,"t":"2026-10-20T15:20:00Z","v":1023,"vw":18.009},{"c":17.94,"h":17.94,"l":17.94,"n":1,"o":17.94,"t":"2026-10-20T15:35:00Z","v":100,"vw":17.94},{"c":17.92,"h":18.01,"l":17.92,"n":27,"o":18.01,"t":"2026-10-20T15:40:00Z","v":513,"vw":17.9675},{"c":18,"h":18,"l":17.93,"n":21,"o":17.93,"t":"2026-10-20T15:45:00Z","v":840,"vw":17.95},{"c":18.02,"h":18.02,"l":18.005,"n":11,"o":18.005,"t":"2026-10-20T15:50:00Z","v":513,"vw":18.016296},{"c":18.08,"h":18.08,"l":18.055,"n":10,"o":18.055,"t":"2026-10-20T16:05:00Z","v":1052,"vw":18.066279},{"c":18.055,"h":18.055,"l":17.99,"n":6,"o":17.99,"t":"2026-10-20T16:10:00Z","v":1161,"vw":18.001295},{"c":18.055,"h":18.055,"l":18.055,"n":4,"o":18.055,"t":"2026-10-20T16:30:00Z","v":206,"vw":18.055},{"c":18.11,"h":18.11,"l":18.11,"n":1,"o":18.11,"t":"2026-10-20T16:35:00Z","v":100,"vw":18.11},{"c":18.055,"h":18.055,"l":18.055,"n":1,"o":18.055,"t":"2026-10-20T16:40:00Z","v":277,"vw":18.055},{"c":18.1499,"h":18.15,"l":18.1,"n":24,"o":18.1,"t":"2026-10-20T16:45:00Z","v":1212,"vw":18.11816},{"c":18.12,"h":18.14,"l":18.12,"n":26,"o":18.13,"t":"2026-10-20T16:55:00Z","v":1046,"vw":18.1275},{"c":18.12,"h":18.12,"l":18.12,"n":2,"o":18.12,"t":"2026-10-20T17:10:00Z","v":111,"vw":18.12},{"c":18.12,"h":18.16,"l":18.12,"n":4,"o":18.12,"t":"2026-10-20T17:25:00Z","v":539,"vw":18.12759},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-20T17:35:00Z","v":350,"vw":18.1},{"c":18.12,"h":18.12,"l":18.11,"n":2,"o":18.11,"t":"2026-10-20T17:45:00Z","v":1715,"vw":18.118017},{"c":18.17,"h":18.17,"l":18.12,"n":3,"o":18.12,"t":"2026-10-20T17:50:00Z","v":207,"vw":18.145},{"c":18.12,"h":18.12,"l":18.12,"n":6,"o":18.12,"t":"2026-10-20T17:55:00Z","v":116,"vw":18.12},{"c":18.125,"h":18.125,"l":18.125,"n":3,"o":18.125,"t":"2026-10-20T18:05:00Z","v":652,"vw":18.125},{"c":18.125,"h":18.125,"l":18.125,"n":11,"o":18.125,"t":"2026-10-20T18:10:00Z","v":302,"vw":18.125},{"c":18.17,"h":18.17,"l":18.08,"n":8,"o":18.08,"t":"2026-10-20T18:20:00Z","v":241,"vw":18.125},{"c":18.14,"h":18.14,"l":18.14,"n":6,"o":18.14,"t":"2026-10-20T18:30:00Z","v":207,"vw":18.14},{"c":18.09,"h":18.135,"l":18.09,"n":25,"o":18.135,"t":"2026-10-20T18:35:00Z","v":1000,"vw":18.123125},{"c":18.13,"h":18.13,"l":18.13,"n":16,"o":18.13,"t":"2026-10-20T18:45:00Z","v":499,"vw":18.13},{"c":18.05,"h":18.14,"l":18.05,"n":39,"o":18.1,"t":"2026-10-20T18:50:00Z","v":2537,"vw":18.095602},{"c":18.09,"h":18.09,"l":18.09,"n":3,"o":18.09,"t":"2026-10-20T19:00:00Z","v":130,"vw":18.09},{"c":18.055,"h":18.055,"l":18.055,"n":3,"o":18.055,"t":"2026-10-20T19:15:00Z","v":213,"vw":18.055},{"c":18.085,"h":18.085,"l":18.085,"n":5,"o":18.085,"t":"2026-10-20T19:20:00Z","v":228,"vw":18.085},{"c":18.085,"h":18.085,"l":18.085,"n":5,"o":18.085,"t":"2026-10-20T19:25:00Z","v":108,"vw":18.085},{"c":18.14,"h":18.14,"l":18.14,"n":4,"o":18.14,"t":"2026-10-20T19:30:00Z","v":104,"vw":18.14},{"c":18.085,"h":18.085,"l":18.085,"n":4,"o":18.085,"t":"2026-10-20T19:35:00Z","v":131,"vw":18.085},{"c":18.17,"h":18.17,"l":18.085,"n":20,"o":18.085,"t":"2026-10-20T19:45:00Z","v":439,"vw":18.113333},{"c":18.05,"h":18.18,"l":17.9,"n":157,"o":18.17,"t":"2026-10-20T19:50:00Z","v":11516,"vw":18.018439},{"c":17.79,"h":17.89,"l":17.69,"n":281,"o":17.8,"t":"2026-10-20T19:55:00Z","v":8514,"vw":17.812863},{"c":17.87,"h":17.87,"l":17.87,"n":18,"o":17.87,"t":"2026-10-20T20:00:00Z","v":5514,"vw":17.87},{"c":17.53,"h":17.865,"l":17.5,"n":23,"o":17.83,"t":"2026-10-21T13:30:00Z","v":1431,"vw":17.694134},{"c":17.475,"h":17.83,"l":17.475,"n":17,"o":17.83,"t":"2026-10-21T13:35:00Z","v":1002,"vw":17.760829},{"c":17.7,"h":17.98,"l":17.66,"n":25,"o":17.66,"t":"2026-10-21T13:40:00Z","v":4295,"vw":17.809716},{"c":17.63,"h":17.63,"l":17.63,"n":2,"o":17.63,"t":"2026-10-21T13:45:00Z","v":846,"vw":17.63},{"c":17.595,"h":17.8798,"l":17.595,"n":26,"o":17.8798,"t":"2026-10-21T13:55:00Z","v":1041,"vw":17.784275},{"c":17.565,"h":17.565,"l":17.565,"n":1,"o":17.565,"t":"2026-10-21T14:00:00Z","v":115,"vw":17.565},{"c":17.6051,"h":17.6051,"l":17.6051,"n":5,"o":17.6051,"t":"2026-10-21T14:10:00Z","v":243,"vw":17.6051},{"c":17.62,"h":17.62,"l":17.62,"n":2,"o":17.62,"t":"2026-10-21T14:25:00Z","v":102,"vw":17.62},{"c":17.67,"h":17.67,"l":17.67,"n":5,"o":17.67,"t":"2026-10-21T14:30:00Z","v":152,"vw":17.67},{"c":17.59,"h":17.59,"l":17.59,"n":11,"o":17.59,"t":"2026-10-21T14:40:00Z","v":1122,"vw":17.59},{"c":17.66,"h":17.66,"l":17.66,"n":4,"o":17.66,"t":"2026-10-21T14:45:00Z","v":121,"vw":17.66},{"c":17.66,"h":17.66,"l":17.66,"n":15,"o":17.66,"t":"2026-10-21T14:50:00Z","v":485,"vw":17.66},{"c":17.552,"h":17.64,"l":17.55,"n":149,"o":17.59,"t":"2026-10-21T15:05:00Z","v":12004,"vw":17.589269},{"c":17.61,"h":17.67,"l":17.59,"n":76,"o":17.595,"t":"2026-10-21T15:10:00Z","v":4135,"vw":17.617778},{"c":17.71,"h":17.73,"l":17.61,"n":56,"o":17.61,"t":"2026-10-21T15:15:00Z","v":3118,"vw":17.683232},{"c":17.85,"h":17.85,"l":17.77,"n":26,"o":17.77,"t":"2026-10-21T15:30:00Z","v":760,"vw":17.805},{"c":17.81,"h":17.81,"l":17.81,"n":9,"o":17.81,"t":"2026-10-21T15:40:00Z","v":207,"vw":17.81},{"c":17.86,"h":17.86,"l":17.86,"n":2,"o":17.86,"t":"2026-10-21T15:45:00Z","v":424,"vw":17.86},{"c":17.93,"h":17.93,"l":17.86,"n":4,"o":17.86,"t":"2026-10-21T15:50:00Z","v":417,"vw":17.9125},{"c":17.79,"h":17.86,"l":17.79,"n":18,"o":17.86,"t":"2026-10-21T15:55:00Z","v":965,"vw":17.815},{"c":17.76,"h":17.81,"l":17.75,"n":42,"o":17.75,"t":"2026-10-21T16:00:00Z","v":1853,"vw":17.77},{"c":17.755,"h":17.78,"l":17.75,"n":24,"o":17.78,"t":"2026-10-21T16:05:00Z","v":1763,"vw":17.75625},{"c":17.73,"h":17.82,"l":17.73,"n":46,"o":17.765,"t":"2026-10-21T16:10:00Z","v":2361,"vw":17.779538},{"c":17.635,"h":17.7,"l":17.635,"n":36,"o":17.7,"t":"2026-10-21T16:15:00Z","v":1298,"vw":17.660625},{"c":17.735,"h":17.74,"l":17.73,"n":14,"o":17.73,"t":"2026-10-21T16:25:00Z","v":570,"vw":17.733},{"c":17.765,"h":17.765,"l":17.735,"n":50,"o":17.735,"t":"2026-10-21T16:35:00Z","v":3746,"vw":17.748861},{"c":17.71,"h":17.765,"l":17.7,"n":57,"o":17.765,"t":"2026-10-21T16:40:00Z","v":2532,"vw":17.725334},{"c":17.71,"h":17.75,"l":17.6851,"n":121,"o":17.7,"t":"2026-10-21T16:45:00Z","v":12006,"vw":17.704465},{"c":17.7,"h":17.71,"l":17.7,"n":27,"o":17.71,"t":"2026-10-21T16:50:00Z","v":844,"vw":17.703334},{"c":17.76,"h":17.76,"l":17.76,"n":4,"o":17.76,"t":"2026-10-21T16:55:00Z","v":127,"vw":17.76},{"c":17.72,"h":17.72,"l":17.72,"n":21,"o":17.72,"t":"2026-10-21T17:00:00Z","v":534,"vw":17.72},{"c":17.7,"h":17.76,"l":17.7,"n":49,"o":17.725,"t":"2026-10-21T17:10:00Z","v":3406,"vw":17.73371},{"c":17.73,"h":17.73,"l":17.73,"n":2,"o":17.73,"t":"2026-10-21T17:15:00Z","v":101,"vw":17.73},{"c":17.73,"h":17.75,"l":17.73,"n":12,"o":17.75,"t":"2026-10-21T17:25:00Z","v":289,"vw":17.738},{"c":17.65,"h":17.795,"l":17.65,"n":17,"o":17.795,"t":"2026-10-21T17:35:00Z","v":496,"vw":17.68616},{"c":17.725,"h":17.725,"l":17.725,"n":4,"o":17.725,"t":"2026-10-21T17:45:00Z","v":142,"vw":17.725},{"c":17.765,"h":17.765,"l":17.765,"n":3,"o":17.765,"t":"2026-10-21T17:50:00Z","v":200,"vw":17.765},{"c":17.765,"h":17.765,"l":17.765,"n":22,"o":17.765,"t":"2026-10-21T17:55:00Z","v":2865,"vw":17.765},{"c":17.915,"h":17.915,"l":17.775,"n":33,"o":17.775,"t":"2026-10-21T18:05:00Z","v":482,"vw":17.826667},{"c":17.89,"h":17.89,"l":17.875,"n":16,"o":17.875,"t":"2026-10-21T18:10:00Z","v":534,"vw":17.887},{"c":17.82,"h":17.85,"l":17.77,"n":69,"o":17.85,"t":"2026-10-21T18:15:00Z","v":4074,"vw":17.823337},{"c":17.895,"h":17.895,"l":17.895,"n":2,"o":17.895,"t":"2026-10-21T18:20:00Z","v":143,"vw":17.895},{"c":17.895,"h":17.895,"l":17.895,"n":2,"o":17.895,"t":"2026-10-21T18:25:00Z","v":101,"vw":17.895},{"c":17.83,"h":17.83,"l":17.83,"n":15,"o":17.83,"t":"2026-10-21T18:30:00Z","v":539,"vw":17.83},{"c":17.825,"h":18.049,"l":17.75,"n":95,"o":17.89,"t":"2026-10-21T18:35:00Z","v":8408,"vw":17.792617},{"c":17.84,"h":17.87,"l":17.84,"n":10,"o":17.84,"t":"2026-10-21T18:40:00Z","v":389,"vw":17.85},{"c":17.83,"h":17.84,"l":17.83,"n":13,"o":17.84,"t":"2026-10-21T18:45:00Z","v":366,"vw":17.835},{"c":17.84,"h":17.84,"l":17.84,"n":5,"o":17.84,"t":"2026-10-21T18:50:00Z","v":133,"vw":17.84},{"c":17.79,"h":17.79,"l":17.79,"n":23,"o":17.79,"t":"2026-10-21T18:55:00Z","v":790,"vw":17.79},{"c":17.76,"h":17.77,"l":17.72,"n":68,"o":17.75,"t":"2026-10-21T19:00:00Z","v":1887,"vw":17.7515},{"c":17.72,"h":17.72,"l":17.72,"n":13,"o":17.72,"t":"2026-10-21T19:05:00Z","v":158,"vw":17.72},{"c":17.735,"h":17.735,"l":17.63,"n":13,"o":17.715,"t":"2026-10-21T19:10:00Z","v":511,"vw":17.693333},{"c":17.7154,"h":17.7154,"l":17.7154,"n":5,"o":17.7154,"t":"2026-10-21T19:15:00Z","v":112,"vw":17.7154},{"c":17.755,"h":17.755,"l":17.755,"n":8,"o":17.755,"t":"2026-10-21T19:20:00Z","v":268,"vw":17.755},{"c":17.72,"h":17.7669,"l":17.72,"n":22,"o":17.755,"t":"2026-10-21T19:25:00Z","v":1498,"vw":17.755205},{"c":17.85,"h":17.85,"l":17.755,"n":40,"o":17.755,"t":"2026-10-21T19:30:00Z","v":3054,"vw":17.769658},{"c":17.845,"h":17.845,"l":17.8225,"n":7,"o":17.8225,"t":"2026-10-21T19:35:00Z","v":259,"vw":17.83375},{"c":17.8025,"h":17.8225,"l":17.74,"n":70,"o":17.8225,"t":"2026-10-21T19:40:00Z","v":6859,"vw":17.761739},{"c":17.795,"h":17.8025,"l":17.74,"n":44,"o":17.8025,"t":"2026-10-21T19:45:00Z","v":1647,"vw":17.771782},{"c":17.78,"h":17.81,"l":17.75,"n":157,"o":17.75,"t":"2026-10-21T19:50:00Z","v":5345,"vw":17.778457},{"c":17.765,"h":17.825,"l":17.7,"n":914,"o":17.785,"t":"2026-10-21T19:55:00Z","v":60088,"vw":17.747665},{"c":17.81,"h":17.81,"l":17.81,"n":16,"o":17.81,"t":"2026-10-21T20:00:00Z","v":13491,"vw":17.81},{"c":17.87,"h":17.87,"l":17.87,"n":9,"o":17.87,"t":"2026-10-22T13:30:00Z","v":538,"vw":17.87},{"c":18.184,"h":18.184,"l":18.184,"n":3,"o":18.184,"t":"2026-10-22T13:35:00Z","v":2239,"vw":18.184},{"c":18.36,"h":18.36,"l":18.17,"n":34,"o":18.17,"t":"2026-10-22T13:45:00Z","v":1189,"vw":18.229376},{"c":18.31,"h":18.3294,"l":18.3,"n":11,"o":18.3,"t":"2026-10-22T13:50:00Z","v":425,"vw":18.313133},{"c":18.345,"h":18.345,"l":18.33,"n":13,"o":18.33,"t":"2026-10-22T13:55:00Z","v":507,"vw":18.335},{"c":18.35,"h":18.36,"l":18.35,"n":19,"o":18.35,"t":"2026-10-22T14:00:00Z","v":1419,"vw":18.35084},{"c":18.215,"h":18.31,"l":18.215,"n":41,"o":18.31,"t":"2026-10-22T14:05:00Z","v":7020,"vw":18.219328},{"c":18.24,"h":18.24,"l":18.24,"n":8,"o":18.24,"t":"2026-10-22T14:10:00Z","v":177,"vw":18.24},{"c":18.08,"h":18.24,"l":18.08,"n":19,"o":18.24,"t":"2026-10-22T14:15:00Z","v":857,"vw":18.202644},{"c":18.075,"h":18.075,"l":18.075,"n":4,"o":18.075,"t":"2026-10-22T14:20:00Z","v":362,"vw":18.075},{"c":17.995,"h":18.115,"l":17.995,"n":25,"o":18.115,"t":"2026-10-22T14:25:00Z","v":1589,"vw":18.01014},{"c":17.97,"h":17.97,"l":17.97,"n":4,"o":17.97,"t":"2026-10-22T14:30:00Z","v":203,"vw":17.97},{"c":17.97,"h":17.97,"l":17.97,"n":1,"o":17.97,"t":"2026-10-22T14:35:00Z","v":166,"vw":17.97},{"c":17.97,"h":17.97,"l":17.97,"n":4,"o":17.97,"t":"2026-10-22T14:40:00Z","v":275,"vw":17.97},{"c":17.97,"h":17.97,"l":17.97,"n":8,"o":17.97,"t":"2026-10-22T14:55:00Z","v":318,"vw":17.97},{"c":17.8889,"h":17.905,"l":17.8204,"n":12,"o":17.8204,"t":"2026-10-22T15:00:00Z","v":1057,"vw":17.87341},{"c":17.905,"h":17.92,"l":17.905,"n":19,"o":17.905,"t":"2026-10-22T15:05:00Z","v":2411,"vw":17.906941},{"c":17.905,"h":17.905,"l":17.905,"n":3,"o":17.905,"t":"2026-10-22T15:10:00Z","v":110,"vw":17.905},{"c":17.935,"h":17.99,"l":17.815,"n":296,"o":17.905,"t":"2026-10-22T15:15:00Z","v":35546,"vw":17.897939},{"c":17.895,"h":17.895,"l":17.81,"n":21,"o":17.895,"t":"2026-10-22T15:20:00Z","v":7391,"vw":17.862104},{"c":17.89,"h":17.89,"l":17.89,"n":2,"o":17.89,"t":"2026-10-22T15:25:00Z","v":247,"vw":17.89},{"c":17.87,"h":17.88,"l":17.87,"n":12,"o":17.88,"t":"2026-10-22T15:30:00Z","v":559,"vw":17.875327},{"c":17.76,"h":17.87,"l":17.76,"n":34,"o":17.87,"t":"2026-10-22T15:35:00Z","v":1516,"vw":17.81},{"c":17.84,"h":17.84,"l":17.84,"n":3,"o":17.84,"t":"2026-10-22T15:40:00Z","v":610,"vw":17.84},{"c":17.84,"h":17.84,"l":17.84,"n":4,"o":17.84,"t":"2026-10-22T15:45:00Z","v":391,"vw":17.84},{"c":17.69,"h":17.78,"l":17.63,"n":72,"o":17.75,"t":"2026-10-22T15:50:00Z","v":3180,"vw":17.716109},{"c":17.62,"h":17.76,"l":17.5602,"n":67,"o":17.69,"t":"2026-10-22T15:55:00Z","v":3312,"vw":17.678255},{"c":17.67,"h":17.68,"l":17.67,"n":12,"o":17.68,"t":"2026-10-22T16:00:00Z","v":720,"vw":17.673846},{"c":17.675,"h":17.71,"l":17.675,"n":13,"o":17.675,"t":"2026-10-22T16:10:00Z","v":969,"vw":17.679004},{"c":17.75,"h":17.75,"l":17.67,"n":48,"o":17.675,"t":"2026-10-22T16:15:00Z","v":11222,"vw":17.697281},{"c":17.7275,"h":17.7465,"l":17.715,"n":18,"o":17.7465,"t":"2026-10-22T16:20:00Z","v":1026,"vw":17.727048},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-22T16:25:00Z","v":165,"vw":17.8},{"c":17.75,"h":17.75,"l":17.75,"n":4,"o":17.75,"t":"2026-10-22T16:30:00Z","v":316,"vw":17.75},{"c":17.705,"h":17.76,"l":17.675,"n":37,"o":17.675,"t":"2026-10-22T16:35:00Z","v":1454,"vw":17.716561},{"c":17.71,"h":17.71,"l":17.71,"n":16,"o":17.71,"t":"2026-10-22T16:40:00Z","v":461,"vw":17.71},{"c":17.635,"h":17.635,"l":17.61,"n":10,"o":17.61,"t":"2026-10-22T16:45:00Z","v":347,"vw":17.623987},{"c":17.645,"h":17.71,"l":17.645,"n":10,"o":17.71,"t":"2026-10-22T16:50:00Z","v":1569,"vw":17.705426},{"c":17.645,"h":17.645,"l":17.645,"n":2,"o":17.645,"t":"2026-10-22T17:00:00Z","v":124,"vw":17.645},{"c":17.66,"h":17.66,"l":17.66,"n":5,"o":17.66,"t":"2026-10-22T17:05:00Z","v":160,"vw":17.66},{"c":17.63,"h":17.63,"l":17.63,"n":4,"o":17.63,"t":"2026-10-22T17:10:00Z","v":179,"vw":17.63},{"c":17.4801,"h":17.59,"l":17.4801,"n":32,"o":17.58,"t":"2026-10-22T17:15:00Z","v":1864,"vw":17.559367},{"c":17.5995,"h":17.5995,"l":17.5995,"n":1,"o":17.5995,"t":"2026-10-22T17:25:00Z","v":579,"vw":17.5995},{"c":17.49,"h":17.545,"l":17.49,"n":15,"o":17.545,"t":"2026-10-22T17:30:00Z","v":1647,"vw":17.541013},{"c":17.54,"h":17.54,"l":17.54,"n":2,"o":17.54,"t":"2026-10-22T17:35:00Z","v":130,"vw":17.54},{"c":17.54,"h":17.54,"l":17.48,"n":6,"o":17.48,"t":"2026-10-22T17:40:00Z","v":632,"vw":17.502025},{"c":17.35,"h":17.51,"l":17.35,"n":30,"o":17.48,"t":"2026-10-22T17:45:00Z","v":1498,"vw":17.456085},{"c":17.4036,"h":17.475,"l":17.4036,"n":7,"o":17.475,"t":"2026-10-22T17:50:00Z","v":280,"vw":17.444803},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-10-22T17:55:00Z","v":735,"vw":17.5},{"c":17.475,"h":17.475,"l":17.475,"n":9,"o":17.475,"t":"2026-10-22T18:05:00Z","v":368,"vw":17.475},{"c":17.41,"h":17.41,"l":17.41,"n":11,"o":17.41,"t":"2026-10-22T18:10:00Z","v":160,"vw":17.41},{"c":17.39,"h":17.39,"l":17.39,"n":2,"o":17.39,"t":"2026-10-22T18:15:00Z","v":101,"vw":17.39},{"c":17.3501,"h":17.44,"l":17.3501,"n":33,"o":17.42,"t":"2026-10-22T18:20:00Z","v":2502,"vw":17.376225},{"c":17.44,"h":17.44,"l":17.44,"n":3,"o":17.44,"t":"2026-10-22T18:25:00Z","v":130,"vw":17.44},{"c":17.44,"h":17.44,"l":17.44,"n":3,"o":17.44,"t":"2026-10-22T18:30:00Z","v":297,"vw":17.44},{"c":17.377,"h":17.377,"l":17.377,"n":4,"o":17.377,"t":"2026-10-22T18:35:00Z","v":121,"vw":17.377},{"c":17.4,"h":17.48,"l":17.4,"n":14,"o":17.48,"t":"2026-10-22T18:50:00Z","v":961,"vw":17.425833},{"c":17.44,"h":17.44,"l":17.392,"n":7,"o":17.392,"t":"2026-10-22T18:55:00Z","v":316,"vw":17.409391},{"c":17.3575,"h":17.44,"l":17.3575,"n":38,"o":17.44,"t":"2026-10-22T19:00:00Z","v":1153,"vw":17.396248},{"c":17.37,"h":17.37,"l":17.37,"n":12,"o":17.37,"t":"2026-10-22T19:10:00Z","v":631,"vw":17.37},{"c":17.2975,"h":17.4,"l":17.25,"n":214,"o":17.37,"t":"2026-10-22T19:15:00Z","v":21072,"vw":17.326657},{"c":17.28,"h":17.28,"l":17.21,"n":77,"o":17.27,"t":"2026-10-22T19:20:00Z","v":3499,"vw":17.253382},{"c":17.32,"h":17.32,"l":17.265,"n":13,"o":17.265,"t":"2026-10-22T19:25:00Z","v":454,"vw":17.293846},{"c":17.345,"h":17.4,"l":17.265,"n":142,"o":17.3,"t":"2026-10-22T19:30:00Z","v":16323,"vw":17.368247},{"c":17.305,"h":17.345,"l":17.305,"n":15,"o":17.345,"t":"2026-10-22T19:35:00Z","v":695,"vw":17.316875},{"c":17.29,"h":17.37,"l":17.245,"n":126,"o":17.31,"t":"2026-10-22T19:40:00Z","v":15943,"vw":17.330157},{"c":17.4,"h":17.49,"l":17.27,"n":151,"o":17.27,"t":"2026-10-22T19:50:00Z","v":11569,"vw":17.384115},{"c":17.41,"h":17.45,"l":17.34,"n":432,"o":17.4,"t":"2026-10-22T19:55:00Z","v":22177,"vw":17.403258},{"c":17.43,"h":17.43,"l":17.43,"n":8,"o":17.43,"t":"2026-10-22T20:00:00Z","v":8402,"vw":17.43}],"history":[{"c":9.32,"h":9.5399,"l":9.24,"n":406,"o":9.45,"t":"2024-10-21T04:00:00Z","v":39114,"vw":9.405207},{"c":9.22,"h":9.4,"l":9.0401,"n":164,"o":9.32,"t":"2024-10-22T04:00:00Z","v":7982,"vw":9.214839},{"c":9.35,"h":9.43,"l":8.956,"n":321,"o":9.23,"t":"2024-10-23T04:00:00Z","v":21597,"vw":9.210165},{"c":9.54,"h":9.54,"l":9.25,"n":281,"o":9.41,"t":"2024-10-24T04:00:00Z","v":20521,"vw":9.393643},{"c":9.34,"h":9.6,"l":9.27,"n":311,"o":9.6,"t":"2024-10-25T04:00:00Z","v":20875,"vw":9.3817},{"c":9.3,"h":9.47,"l":9.19,"n":382,"o":9.32,"t":"2024-10-28T04:00:00Z","v":31513,"vw":9.324031},{"c":9.3,"h":9.4377,"l":9.2208,"n":312,"o":9.31,"t":"2024-10-29T04:00:00Z","v":25126,"vw":9.32441},{"c":9.25,"h":9.4699,"l":9.224,"n":276,"o":9.275,"t":"2024-10-30T04:00:00Z","v":14842,"vw":9.308597},{"c":8.52,"h":9.29,"l":8.14,"n":1383,"o":9.29,"t":"2024-10-31T04:00:00Z","v":97957,"vw":8.656589},{"c":8.755,"h":9.03,"l":8.305,"n":428,"o":8.44,"t":"2024-11-01T04:00:00Z","v":19789,"vw":8.588635},{"c":8.96,"h":9.085,"l":8.5701,"n":792,"o":8.78,"t":"2024-11-04T05:00:00Z","v":39763,"vw":8.912175},{"c":9.1,"h":9.1,"l":8.78,"n":482,"o":8.85,"t":"2024-11-05T05:00:00Z","v":34704,"vw":8.998554},{"c":9.12,"h":9.24,"l":9,"n":388,"o":9.1,"t":"2024-11-06T05:00:00Z","v":31869,"vw":9.119336},{"c":9.39,"h":9.4,"l":8.94,"n":853,"o":9.14,"t":"2024-11-07T05:00:00Z","v":75804,"vw":9.221019},{"c":9.29,"h":9.39,"l":9.12,"n":276,"o":9.31,"t":"2024-11-08T05:00:00Z","v":28394,"vw":9.285239},{"c":8.82,"h":9.27,"l":8.7871,"n":542,"o":9.27,"t":"2024-11-11T05:00:00Z","v":44242,"vw":8.990087},{"c":8.96,"h":9.25,"l":8.755,"n":791,"o":8.81,"t":"2024-11-12T05:00:00Z","v":47504,"vw":9.078559},{"c":9.15,"h":9.22,"l":8.9,"n":379,"o":8.9,"t":"2024-11-13T05:00:00Z","v":50038,"vw":9.092673},{"c":9.12,"h":9.2,"l":8.98,"n":364,"o":9.06,"t":"2024-11-14T05:00:00Z","v":13014,"vw":9.087795},{"c":9.1,"h":9.21,"l":8.835,"n":430,"o":9.03,"t":"2024-11-15T05:00:00Z","v":33715,"vw":9.049134},{"c":9.03,"h":9.31,"l":8.86,"n":627,"o":9.01,"t":"2024-11-18T05:00:00Z","v":62889,"vw":9.140026},{"c":9.22,"h":9.35,"l":8.81,"n":2416,"o":9.05,"t":"2024-11-19T05:00:00Z","v":270753,"vw":9.042695},{"c":9.34,"h":9.34,"l":9.0056,"n":1010,"o":9.16,"t":"2024-11-20T05:00:00Z","v":76748,"vw":9.223619},{"c":9.58,"h":9.6087,"l":9.23,"n":791,"o":9.28,"t":"2024-11-21T05:00:00Z","v":53084,"vw":9.447318},{"c":9.79,"h":9.84,"l":9.25,"n":668,"o":9.4,"t":"2024-11-22T05:00:00Z","v":49632,"vw":9.570256},{"c":9.57,"h":9.79,"l":9.56,"n":1164,"o":9.77,"t":"2024-11-25T05:00:00Z","v":54632,"vw":9.661817},{"c":9.7,"h":9.85,"l":9.32,"n":571,"o":9.5,"t":"2024-11-26T05:00:00Z","v":33206,"vw":9.5693},{"c":9.75,"h":9.89,"l":9.58,"n":437,"o":9.75,"t":"2024-11-27T05:00:00Z","v":30396,"vw":9.7847},{"c":9.81,"h":9.9,"l":9.61,"n":277,"o":9.86,"t":"2024-11-29T05:00:00Z","v":18188,"vw":9.862955},{"c":9.87,"h":9.925,"l":9.635,"n":609,"o":9.75,"t":"2024-12-02T05:00:00Z","v":51601,"vw":9.833798},{"c":9.89,"h":9.99,"l":9.76,"n":1351,"o":9.79,"t":"2024-12-03T05:00:00Z","v":69356,"vw":9.878397},{"c":10,"h":10.03,"l":9.71,"n":1135,"o":9.89,"t":"2024-12-04T05:00:00Z","v":113281,"vw":9.97784},{"c":10.9,"h":11.15,"l":9.98,"n":3323,"o":10,"t":"2024-12-05T05:00:00Z","v":278767,"vw":10.717092},{"c":13.23,"h":13.24,"l":11.4307,"n":4526,"o":12.43,"t":"2024-12-06T05:00:00Z","v":393140,"vw":12.378012},{"c":14.34,"h":15.09,"l":13.16,"n":3636,"o":13.25,"t":"2024-12-09T05:00:00Z","v":336744,"vw":14.338946},{"c":14.5,"h":14.5,"l":13.81,"n":2017,"o":14.25,"t":"2024-12-10T05:00:00Z","v":109490,"vw":14.210822},{"c":14.75,"h":15.05,"l":14.4,"n":1271,"o":14.51,"t":"2024-12-11T05:00:00Z","v":112194,"vw":14.82042},{"c":15.23,"h":15.38,"l":14.5001,"n":1911,"o":14.78,"t":"2024-12-12T05:00:00Z","v":100881,"vw":15.050976},{"c":15.07,"h":15.3,"l":14.9601,"n":1319,"o":15.07,"t":"2024-12-13T05:00:00Z","v":76481,"vw":15.128107},{"c":15.01,"h":15.49,"l":14.58,"n":1566,"o":14.96,"t":"2024-12-16T05:00:00Z","v":79459,"vw":15.036778},{"c":15.15,"h":15.24,"l":14.75,"n":1447,"o":15,"t":"2024-12-17T05:00:00Z","v":73264,"vw":15.047824},{"c":14.76,"h":15.995,"l":14.76,"n":1831,"o":15.24,"t":"2024-12-18T05:00:00Z","v":118789,"vw":15.388691},{"c":14.96,"h":15.1584,"l":14.392,"n":1774,"o":14.77,"t":"2024-12-19T05:00:00Z","v":86415,"vw":14.860709},{"c":14.98,"h":15.4,"l":14.93,"n":1345,"o":15.11,"t":"2024-12-20T05:00:00Z","v":51052,"vw":15.10236},{"c":14.94,"h":15.1,"l":14.81,"n":1556,"o":14.98,"t":"2024-12-23T05:00:00Z","v":49811,"vw":14.958136},{"c":15.085,"h":15.125,"l":14.73,"n":719,"o":15.04,"t":"2024-12-24T05:00:00Z","v":24529,"vw":14.985986},{"c":15.4,"h":15.47,"l":14.86,"n":1051,"o":14.94,"t":"2024-12-26T05:00:00Z","v":38463,"vw":15.294474},{"c":14.94,"h":15.3,"l":14.645,"n":1607,"o":15.3,"t":"2024-12-27T05:00:00Z","v":40483,"vw":14.995771},{"c":14.91,"h":14.965,"l":14.25,"n":2093,"o":14.71,"t":"2024-12-30T05:00:00Z","v":90117,"vw":14.695},{"c":15.24,"h":15.52,"l":14.85,"n":1785,"o":14.99,"t":"2024-12-31T05:00:00Z","v":78971,"vw":15.209981},{"c":15.03,"h":15.675,"l":14.74,"n":2754,"o":15.52,"t":"2025-01-02T05:00:00Z","v":139267,"vw":15.292977},{"c":15.74,"h":15.79,"l":14.775,"n":2832,"o":15.03,"t":"2025-01-03T05:00:00Z","v":117747,"vw":15.324984},{"c":16.07,"h":16.73,"l":15.77,"n":2638,"o":15.77,"t":"2025-01-06T05:00:00Z","v":202124,"vw":16.242653},{"c":15.53,"h":16.33,"l":15.41,"n":1632,"o":16.15,"t":"2025-01-07T05:00:00Z","v":58083,"vw":15.614132},{"c":15.56,"h":15.69,"l":14.8398,"n":2026,"o":15.51,"t":"2025-01-08T05:00:00Z","v":47187,"vw":15.406162},{"c":14.96,"h":15.675,"l":14.96,"n":1555,"o":15.46,"t":"2025-01-10T05:00:00Z","v":50874,"vw":15.245748},{"c":15.33,"h":15.5,"l":14.78,"n":1758,"o":14.86,"t":"2025-01-13T05:00:00Z","v":51221,"vw":15.200704},{"c":14.78,"h":15.54,"l":14.68,"n":1593,"o":15.43,"t":"2025-01-14T05:00:00Z","v":53733,"vw":14.924816},{"c":16.39,"h":16.4,"l":14.83,"n":2606,"o":14.83,"t":"2025-01-15T05:00:00Z","v":99445,"vw":15.889177},{"c":16.24,"h":16.51,"l":15.82,"n":1472,"o":16.3,"t":"2025-01-16T05:00:00Z","v":65983,"vw":16.219548},{"c":16.69,"h":16.832,"l":15.855,"n":1773,"o":16.11,"t":"2025-01-17T05:00:00Z","v":89827,"vw":16.46943},{"c":16.73,"h":16.98,"l":16.4003,"n":2414,"o":16.69,"t":"2025-01-21T05:00:00Z","v":90098,"vw":16.756662},{"c":16.77,"h":17.08,"l":16.73,"n":2101,"o":16.73,"t":"2025-01-22T05:00:00Z","v":49621,"vw":16.907148},{"c":16.57,"h":17.05,"l":16.32,"n":2104,"o":16.78,"t":"2025-01-23T05:00:00Z","v":94703,"vw":16.670859},{"c":16.74,"h":16.89,"l":16.0524,"n":1505,"o":16.4,"t":"2025-01-24T05:00:00Z","v":52273,"vw":16.665488},{"c":16.15,"h":16.7,"l":16.15,"n":1335,"o":16.54,"t":"2025-01-27T05:00:00Z","v":48564,"vw":16.373102},{"c":17.15,"h":17.45,"l":15.7047,"n":2399,"o":16.11,"t":"2025-01-28T05:00:00Z","v":90121,"vw":16.907992},{"c":16.75,"h":17.22,"l":16.69,"n":1674,"o":17.22,"t":"2025-01-29T05:00:00Z","v":27416,"vw":16.856576},{"c":17.17,"h":17.33,"l":16.332,"n":1033,"o":16.88,"t":"2025-01-30T05:00:00Z","v":39330,"vw":17.156672},{"c":17.18,"h":17.9078,"l":17.1055,"n":1798,"o":17.2,"t":"2025-01-31T05:00:00Z","v":103687,"vw":17.44315},{"c":16.52,"h":16.955,"l":16.01,"n":1499,"o":16.26,"t":"2025-02-03T05:00:00Z","v":69168,"vw":16.554116},{"c":17.44,"h":17.78,"l":16.3981,"n":1722,"o":16.41,"t":"2025-02-04T05:00:00Z","v":81856,"vw":17.308534},{"c":17.48,"h":17.76,"l":16.01,"n":2426,"o":17.44,"t":"2025-02-05T05:00:00Z","v":82118,"vw":17.395957},{"c":17.76,"h":17.845,"l":16.8356,"n":1693,"o":17.67,"t":"2025-02-06T05:00:00Z","v":77613,"vw":17.577042},{"c":16.94,"h":17.6,"l":16.896,"n":1394,"o":17.6,"t":"2025-02-07T05:00:00Z","v":153760,"vw":17.181959},{"c":16.79,"h":17.2,"l":16.61,"n":768,"o":16.94,"t":"2025-02-10T05:00:00Z","v":44010,"vw":16.90288},{"c":16.22,"h":16.92,"l":16.17,"n":1328,"o":16.8,"t":"2025-02-11T05:00:00Z","v":57990,"vw":16.532421},{"c":16.74,"h":16.815,"l":15.63,"n":2031,"o":16.09,"t":"2025-02-12T05:00:00Z","v":72933,"vw":16.491645},{"c":17,"h":17,"l":16.64,"n":1427,"o":16.64,"t":"2025-02-13T05:00:00Z","v":35767,"vw":16.880854},{"c":17.2,"h":17.52,"l":17,"n":1546,"o":17,"t":"2025-02-14T05:00:00Z","v":56040,"vw":17.249182},{"c":17.33,"h":17.33,"l":16.93,"n":2392,"o":17.2,"t":"2025-02-18T05:00:00Z","v":57843,"vw":17.158601},{"c":16.99,"h":17.395,"l":16.86,"n":1967,"o":17.27,"t":"2025-02-19T05:00:00Z","v":37781,"vw":17.170819},{"c":16.84,"h":17.08,"l":16.34,"n":1632,"o":17.05,"t":"2025-02-20T05:00:00Z","v":61789,"vw":16.688095},{"c":15.65,"h":16.87,"l":15.64,"n":1511,"o":16.87,"t":"2025-02-21T05:00:00Z","v":54450,"vw":16.108359},{"c":15.82,"h":15.89,"l":15.34,"n":2654,"o":15.6,"t":"2025-02-24T05:00:00Z","v":95568,"vw":15.59574},{"c":15.79,"h":16.24,"l":15.79,"n":2301,"o":16,"t":"2025-02-25T05:00:00Z","v":70525,"vw":15.976811},{"c":16.38,"h":16.46,"l":15.9,"n":2129,"o":16.07,"t":"2025-02-26T05:00:00Z","v":71112,"vw":16.215472},{"c":16.03,"h":16.66,"l":15.96,"n":2021,"o":16.53,"t":"2025-02-27T05:00:00Z","v":46291,"vw":16.276383},{"c":15.9,"h":16.42,"l":15.33,"n":1699,"o":15.91,"t":"2025-02-28T05:00:00Z","v":59052,"vw":16.003061},{"c":15.67,"h":16.49,"l":15.5492,"n":1584,"o":15.99,"t":"2025-03-03T05:00:00Z","v":39974,"vw":15.890046},{"c":14.67,"h":15.47,"l":14.67,"n":1475,"o":15.47,"t":"2025-03-04T05:00:00Z","v":63471,"vw":14.882562},{"c":15.53,"h":15.53,"l":14.62,"n":2464,"o":14.7,"t":"2025-03-05T05:00:00Z","v":62719,"vw":15.030486},{"c":15.09,"h":15.45,"l":14.6785,"n":2371,"o":15.38,"t":"2025-03-06T05:00:00Z","v":74322,"vw":14.994689},{"c":13.97,"h":15.67,"l":12.77,"n":2486,"o":15.67,"t":"2025-03-07T05:00:00Z","v":139262,"vw":13.682811},{"c":12.75,"h":13.895,"l":12.75,"n":2261,"o":13.87,"t":"2025-03-10T04:00:00Z","v":83384,"vw":13.318426},{"c":12.41,"h":12.895,"l":12.37,"n":1931,"o":12.5,"t":"2025-03-11T04:00:00Z","v":76073,"vw":12.587404},{"c":12.71,"h":12.8335,"l":12.33,"n":1753,"o":12.45,"t":"2025-03-12T04:00:00Z","v":61090,"vw":12.629159},{"c":13.03,"h":13.09,"l":12.48,"n":1867,"o":12.75,"t":"2025-03-13T04:00:00Z","v":70673,"vw":12.854759},{"c":12.81,"h":13.46,"l":12.7747,"n":1455,"o":13.17,"t":"2025-03-14T04:00:00Z","v":43308,"vw":12.946647},{"c":13.65,"h":13.74,"l":12.63,"n":1565,"o":12.68,"t":"2025-03-17T04:00:00Z","v":89370,"vw":13.219122},{"c":13.34,"h":13.6199,"l":13.25,"n":1318,"o":13.56,"t":"2025-03-18T04:00:00Z","v":54372,"vw":13.44055},{"c":13.49,"h":13.57,"l":13.17,"n":1121,"o":13.34,"t":"2025-03-19T04:00:00Z","v":27207,"vw":13.453289},{"c":13.55,"h":13.55,"l":12.88,"n":1144,"o":13.26,"t":"2025-03-20T04:00:00Z","v":52903,"vw":13.386525},{"c":13.14,"h":13.73,"l":13.0701,"n":1158,"o":13.3,"t":"2025-03-21T04:00:00Z","v":48974,"vw":13.309292},{"c":12.92,"h":13.44,"l":12.8404,"n":992,"o":13.26,"t":"2025-03-24T04:00:00Z","v":35897,"vw":13.025224},{"c":12.69,"h":13.24,"l":12.69,"n":907,"o":12.9,"t":"2025-03-25T04:00:00Z","v":40772,"vw":12.881294},{"c":12.61,"h":12.84,"l":12.525,"n":824,"o":12.54,"t":"2025-03-26T04:00:00Z","v":29489,"vw":12.685885},{"c":12.66,"h":12.775,"l":12.24,"n":1160,"o":12.45,"t":"2025-03-27T04:00:00Z","v":49084,"vw":12.504022},{"c":11.97,"h":12.53,"l":11.97,"n":989,"o":12.53,"t":"2025-03-28T04:00:00Z","v":39846,"vw":12.145913},{"c":12.16,"h":12.4194,"l":11.73,"n":1186,"o":12,"t":"2025-03-31T04:00:00Z","v":45661,"vw":12.108143},{"c":12.09,"h":12.5299,"l":11.67,"n":1694,"o":12.12,"t":"2025-04-01T04:00:00Z","v":86942,"vw":12.084917},{"c":12.21,"h":12.445,"l":11.64,"n":1305,"o":11.94,"t":"2025-04-02T04:00:00Z","v":35897,"vw":12.223335},{"c":11.135,"h":11.6942,"l":11.06,"n":1210,"o":11.54,"t":"2025-04-03T04:00:00Z","v":60784,"vw":11.277126},{"c":10.82,"h":11.06,"l":10.335,"n":1509,"o":10.71,"t":"2025-04-04T04:00:00Z","v":54869,"vw":10.726409},{"c":10.68,"h":11.175,"l":10.39,"n":1468,"o":10.39,"t":"2025-04-07T04:00:00Z","v":67804,"vw":10.844297},{"c":10.555,"h":11.49,"l":10.4,"n":1579,"o":11.01,"t":"2025-04-08T04:00:00Z","v":54953,"vw":10.856886},{"c":11.68,"h":12.045,"l":10.33,"n":2084,"o":10.55,"t":"2025-04-09T04:00:00Z","v":67891,"vw":11.281108},{"c":11.02,"h":11.435,"l":10.77,"n":980,"o":11.38,"t":"2025-04-10T04:00:00Z","v":33302,"vw":11.062546},{"c":10.2,"h":10.935,"l":10.16,"n":2492,"o":10.91,"t":"2025-04-11T04:00:00Z","v":169876,"vw":10.33965},{"c":11.04,"h":11.18,"l":10.285,"n":1608,"o":10.34,"t":"2025-04-14T04:00:00Z","v":82559,"vw":10.921563},{"c":10.61,"h":10.9848,"l":10.61,"n":1431,"o":10.94,"t":"2025-04-15T04:00:00Z","v":75113,"vw":10.746109},{"c":10.21,"h":10.79,"l":10.185,"n":1147,"o":10.61,"t":"2025-04-16T04:00:00Z","v":33508,"vw":10.367321},{"c":10.41,"h":10.5,"l":10.06,"n":1162,"o":10.27,"t":"2025-04-17T04:00:00Z","v":51980,"vw":10.342063},{"c":10.82,"h":10.87,"l":10.1252,"n":1794,"o":10.29,"t":"2025-04-21T04:00:00Z","v":120133,"vw":10.477324},{"c":11.39,"h":11.45,"l":10.52,"n":1648,"o":11.02,"t":"2025-04-22T04:00:00Z","v":59485,"vw":11.25523},{"c":11.75,"h":12.19,"l":11.7,"n":1342,"o":11.74,"t":"2025-04-23T04:00:00Z","v":58551,"vw":11.859777},{"c":11.05,"h":11.76,"l":11.01,"n":1257,"o":11.72,"t":"2025-04-24T04:00:00Z","v":50456,"vw":11.327726},{"c":10.6,"h":11.05,"l":10.46,"n":1178,"o":11.05,"t":"2025-04-25T04:00:00Z","v":60079,"vw":10.626355},{"c":11.16,"h":11.27,"l":10.45,"n":1996,"o":10.64,"t":"2025-04-28T04:00:00Z","v":76901,"vw":10.886528},{"c":11.36,"h":11.5,"l":10.905,"n":1066,"o":11.05,"t":"2025-04-29T04:00:00Z","v":53102,"vw":11.27673},{"c":11.225,"h":11.73,"l":10.93,"n":605,"o":11.36,"t":"2025-04-30T04:00:00Z","v":27899,"vw":11.165935},{"c":11.03,"h":11.385,"l":10.985,"n":538,"o":11.26,"t":"2025-05-01T04:00:00Z","v":26546,"vw":11.150636},{"c":11.56,"h":11.57,"l":10.76,"n":1147,"o":11.16,"t":"2025-05-02T04:00:00Z","v":46355,"vw":11.319776},{"c":11.63,"h":12,"l":11.37,"n":866,"o":11.37,"t":"2025-05-05T04:00:00Z","v":46425,"vw":11.838631},{"c":11.38,"h":11.6,"l":11.22,"n":783,"o":11.4,"t":"2025-05-06T04:00:00Z","v":37696,"vw":11.412828},{"c":11.47,"h":11.58,"l":11.32,"n":821,"o":11.38,"t":"2025-05-07T04:00:00Z","v":24625,"vw":11.448546},{"c":11.63,"h":11.715,"l":11.35,"n":845,"o":11.47,"t":"2025-05-08T04:00:00Z","v":36739,"vw":11.605615},{"c":11.73,"h":12.03,"l":11.5164,"n":1061,"o":11.63,"t":"2025-05-09T04:00:00Z","v":34357,"vw":11.775513},{"c":12.12,"h":12.5,"l":12,"n":960,"o":12.29,"t":"2025-05-12T04:00:00Z","v":42535,"vw":12.148608},{"c":12.755,"h":12.96,"l":12.2012,"n":929,"o":12.2012,"t":"2025-05-13T04:00:00Z","v":49898,"vw":12.663793},{"c":12.73,"h":12.8814,"l":12.54,"n":1529,"o":12.88,"t":"2025-05-14T04:00:00Z","v":31481,"vw":12.73567},{"c":12.71,"h":13.12,"l":12.6278,"n":948,"o":12.69,"t":"2025-05-15T04:00:00Z","v":21997,"vw":12.851798},{"c":12.66,"h":13.16,"l":12.625,"n":718,"o":12.64,"t":"2025-05-16T04:00:00Z","v":24444,"vw":12.822601},{"c":12.39,"h":12.65,"l":12.01,"n":955,"o":12.5,"t":"2025-05-19T04:00:00Z","v":30024,"vw":12.438071},{"c":11.76,"h":12.67,"l":11.67,"n":1747,"o":12.28,"t":"2025-05-20T04:00:00Z","v":82627,"vw":12.049448},{"c":12.27,"h":12.45,"l":11.78,"n":1443,"o":11.78,"t":"2025-05-21T04:00:00Z","v":64496,"vw":12.306501},{"c":11.94,"h":12.715,"l":11.77,"n":1170,"o":12.11,"t":"2025-05-22T04:00:00Z","v":36390,"vw":12.181948},{"c":11.56,"h":12.02,"l":11.56,"n":671,"o":11.81,"t":"2025-05-23T04:00:00Z","v":28849,"vw":11.731493},{"c":12.1,"h":12.24,"l":11.535,"n":1187,"o":11.84,"t":"2025-05-27T04:00:00Z","v":41739,"vw":12.024338},{"c":11.62,"h":12.08,"l":11.34,"n":1350,"o":12.08,"t":"2025-05-28T04:00:00Z","v":60596,"vw":11.593899},{"c":12.21,"h":12.29,"l":11.77,"n":1080,"o":11.82,"t":"2025-05-29T04:00:00Z","v":44846,"vw":12.060833},{"c":11.58,"h":12,"l":11.58,"n":626,"o":12,"t":"2025-05-30T04:00:00Z","v":23076,"vw":11.759017},{"c":11.67,"h":11.93,"l":11.53,"n":974,"o":11.67,"t":"2025-06-02T04:00:00Z","v":38246,"vw":11.681502},{"c":11.54,"h":11.86,"l":11.465,"n":1614,"o":11.665,"t":"2025-06-03T04:00:00Z","v":42342,"vw":11.639247},{"c":11.59,"h":11.73,"l":11.4,"n":1558,"o":11.44,"t":"2025-06-04T04:00:00Z","v":44898,"vw":11.593695},{"c":11.89,"h":12.18,"l":11.58,"n":1031,"o":11.58,"t":"2025-06-05T04:00:00Z","v":45977,"vw":11.983106},{"c":11.83,"h":12.3612,"l":11.68,"n":1207,"o":12,"t":"2025-06-06T04:00:00Z","v":42711,"vw":11.845406},{"c":11.65,"h":11.93,"l":11.605,"n":1121,"o":11.78,"t":"2025-06-09T04:00:00Z","v":42789,"vw":11.757708},{"c":11.82,"h":11.98,"l":11.66,"n":1342,"o":11.77,"t":"2025-06-10T04:00:00Z","v":56383,"vw":11.826781},{"c":11.96,"h":12.125,"l":11.8,"n":993,"o":11.82,"t":"2025-06-11T04:00:00Z","v":50881,"vw":11.914444},{"c":11.65,"h":11.85,"l":11.61,"n":800,"o":11.81,"t":"2025-06-12T04:00:00Z","v":30398,"vw":11.708711},{"c":11.26,"h":11.84,"l":11.18,"n":901,"o":11.59,"t":"2025-06-13T04:00:00Z","v":44360,"vw":11.508315},{"c":11.38,"h":11.73,"l":11.31,"n":1686,"o":11.36,"t":"2025-06-16T04:00:00Z","v":49757,"vw":11.472673},{"c":11.01,"h":11.49,"l":11.01,"n":1799,"o":11.04,"t":"2025-06-17T04:00:00Z","v":62104,"vw":11.231171},{"c":11.07,"h":11.39,"l":10.73,"n":2380,"o":10.94,"t":"2025-06-18T04:00:00Z","v":83357,"vw":11.1657},{"c":10.87,"h":11.175,"l":10.62,"n":1806,"o":11.07,"t":"2025-06-20T04:00:00Z","v":62847,"vw":10.83636},{"c":10.43,"h":10.77,"l":10.15,"n":1868,"o":10.77,"t":"2025-06-23T04:00:00Z","v":79818,"vw":10.387954},{"c":11.07,"h":11.075,"l":10.49,"n":2273,"o":10.55,"t":"2025-06-24T04:00:00Z","v":89013,"vw":10.801896},{"c":10.93,"h":11.35,"l":10.93,"n":1742,"o":11.1768,"t":"2025-06-25T04:00:00Z","v":75226,"vw":11.106186},{"c":11.96,"h":12.24,"l":10.895,"n":5747,"o":11.1,"t":"2025-06-26T04:00:00Z","v":414406,"vw":11.891908},{"c":10.39,"h":13.4566,"l":10.01,"n":9674,"o":13.2,"t":"2025-06-27T04:00:00Z","v":2036962,"vw":10.704852},{"c":10.45,"h":10.61,"l":9.685,"n":5398,"o":10.22,"t":"2025-06-30T04:00:00Z","v":327240,"vw":10.218725},{"c":10.46,"h":10.71,"l":10.16,"n":4577,"o":10.27,"t":"2025-07-01T04:00:00Z","v":159137,"vw":10.469758},{"c":10.54,"h":10.88,"l":10.3,"n":3647,"o":10.42,"t":"2025-07-02T04:00:00Z","v":197079,"vw":10.566231},{"c":10.62,"h":10.75,"l":10.325,"n":2101,"o":10.57,"t":"2025-07-03T04:00:00Z","v":100769,"vw":10.606485},{"c":10.42,"h":10.82,"l":10.36,"n":3294,"o":10.5,"t":"2025-07-07T04:00:00Z","v":140535,"vw":10.538033},{"c":10.17,"h":10.47,"l":10.165,"n":2687,"o":10.36,"t":"2025-07-08T04:00:00Z","v":108488,"vw":10.262814},{"c":9.94,"h":10.22,"l":9.83,"n":1567,"o":10.19,"t":"2025-07-09T04:00:00Z","v":89795,"vw":9.971289},{"c":9.7,"h":9.95,"l":9.65,"n":1989,"o":9.91,"t":"2025-07-10T04:00:00Z","v":96405,"vw":9.764439},{"c":9.56,"h":9.8445,"l":9.47,"n":2133,"o":9.56,"t":"2025-07-11T04:00:00Z","v":106645,"vw":9.579386},{"c":9.33,"h":9.7035,"l":9.3,"n":2939,"o":9.49,"t":"2025-07-14T04:00:00Z","v":112703,"vw":9.504207},{"c":9.21,"h":9.42,"l":9.21,"n":1811,"o":9.25,"t":"2025-07-15T04:00:00Z","v":106242,"vw":9.273886},{"c":9.32,"h":9.365,"l":9.165,"n":2070,"o":9.21,"t":"2025-07-16T04:00:00Z","v":74270,"vw":9.298418},{"c":9.63,"h":9.825,"l":9.26,"n":2282,"o":9.32,"t":"2025-07-17T04:00:00Z","v":94821,"vw":9.66701},{"c":9.3,"h":9.73,"l":9.275,"n":2200,"o":9.73,"t":"2025-07-18T04:00:00Z","v":100291,"vw":9.391286},{"c":9.6,"h":9.63,"l":9.4,"n":2615,"o":9.4,"t":"2025-07-21T04:00:00Z","v":94011,"vw":9.548526},{"c":9.9,"h":9.93,"l":9.51,"n":1763,"o":9.62,"t":"2025-07-22T04:00:00Z","v":96497,"vw":9.749955},{"c":9.74,"h":10,"l":9.61,"n":1481,"o":9.98,"t":"2025-07-23T04:00:00Z","v":87840,"vw":9.795829},{"c":9.51,"h":9.73,"l":9.35,"n":1612,"o":9.73,"t":"2025-07-24T04:00:00Z","v":61129,"vw":9.476},{"c":9.68,"h":9.7599,"l":9.51,"n":1230,"o":9.7599,"t":"2025-07-25T04:00:00Z","v":44330,"vw":9.684967},{"c":9.68,"h":9.815,"l":9.54,"n":1630,"o":9.66,"t":"2025-07-28T04:00:00Z","v":60404,"vw":9.67682},{"c":9.62,"h":9.7542,"l":9.4712,"n":1855,"o":9.73,"t":"2025-07-29T04:00:00Z","v":77491,"vw":9.578891},{"c":9.47,"h":9.86,"l":9.26,"n":1865,"o":9.69,"t":"2025-07-30T04:00:00Z","v":87199,"vw":9.494706},{"c":9.41,"h":9.47,"l":9.16,"n":1694,"o":9.4,"t":"2025-07-31T04:00:00Z","v":63342,"vw":9.358864},{"c":9.13,"h":9.5,"l":9.02,"n":1839,"o":9.23,"t":"2025-08-01T04:00:00Z","v":68454,"vw":9.133096},{"c":9.24,"h":9.31,"l":9.05,"n":1535,"o":9.13,"t":"2025-08-04T04:00:00Z","v":62317,"vw":9.189123},{"c":9.59,"h":9.62,"l":9.28,"n":1240,"o":9.34,"t":"2025-08-05T04:00:00Z","v":65669,"vw":9.477422},{"c":9.7,"h":9.85,"l":9.5175,"n":1353,"o":9.54,"t":"2025-08-06T04:00:00Z","v":47111,"vw":9.716219},{"c":9.47,"h":9.88,"l":9.2963,"n":1774,"o":9.78,"t":"2025-08-07T04:00:00Z","v":57816,"vw":9.485242},{"c":9.21,"h":9.475,"l":9.1101,"n":1011,"o":9.47,"t":"2025-08-08T04:00:00Z","v":39942,"vw":9.204136},{"c":9.13,"h":9.3,"l":9.015,"n":1291,"o":9.2,"t":"2025-08-11T04:00:00Z","v":32000,"vw":9.119515},{"c":9.16,"h":9.36,"l":9.16,"n":1174,"o":9.2,"t":"2025-08-12T04:00:00Z","v":46850,"vw":9.233035},{"c":9.75,"h":9.82,"l":9.265,"n":1048,"o":9.27,"t":"2025-08-13T04:00:00Z","v":41489,"vw":9.647476},{"c":9.77,"h":9.85,"l":9.525,"n":1315,"o":9.58,"t":"2025-08-14T04:00:00Z","v":54655,"vw":9.705997},{"c":9.65,"h":9.95,"l":9.45,"n":1781,"o":9.84,"t":"2025-08-15T04:00:00Z","v":42794,"vw":9.639163},{"c":9.55,"h":9.7,"l":9.32,"n":691,"o":9.62,"t":"2025-08-18T04:00:00Z","v":35509,"vw":9.578852},{"c":9.55,"h":9.765,"l":9.42,"n":1039,"o":9.61,"t":"2025-08-19T04:00:00Z","v":37296,"vw":9.533126},{"c":9.53,"h":9.705,"l":9.4501,"n":914,"o":9.51,"t":"2025-08-20T04:00:00Z","v":32971,"vw":9.543979},{"c":9.53,"h":9.65,"l":9.4401,"n":1125,"o":9.53,"t":"2025-08-21T04:00:00Z","v":23970,"vw":9.530029},{"c":10.28,"h":10.3,"l":9.5,"n":2104,"o":9.59,"t":"2025-08-22T04:00:00Z","v":89190,"vw":10.172211},{"c":10.34,"h":10.4,"l":9.93,"n":1813,"o":10.17,"t":"2025-08-25T04:00:00Z","v":43226,"vw":10.30793},{"c":10.35,"h":10.445,"l":10.25,"n":1517,"o":10.42,"t":"2025-08-26T04:00:00Z","v":50360,"vw":10.371444},{"c":10.595,"h":10.61,"l":10.39,"n":1349,"o":10.39,"t":"2025-08-27T04:00:00Z","v":36491,"vw":10.541346},{"c":10.56,"h":10.59,"l":10.3722,"n":1095,"o":10.59,"t":"2025-08-28T04:00:00Z","v":35368,"vw":10.510874},{"c":10.44,"h":10.68,"l":10.43,"n":882,"o":10.6,"t":"2025-08-29T04:00:00Z","v":43974,"vw":10.556624},{"c":10.1,"h":10.28,"l":10.0304,"n":1485,"o":10.23,"t":"2025-09-02T04:00:00Z","v":67400,"vw":10.134064},{"c":10.24,"h":10.3194,"l":10.02,"n":928,"o":10.11,"t":"2025-09-03T04:00:00Z","v":31159,"vw":10.22106},{"c":10.4,"h":10.5004,"l":10.16,"n":2232,"o":10.23,"t":"2025-09-04T04:00:00Z","v":107627,"vw":10.316621},{"c":8.49,"h":9.12,"l":8.1,"n":6324,"o":8.74,"t":"2025-09-05T04:00:00Z","v":374040,"vw":8.61277},{"c":8.35,"h":8.7269,"l":8.35,"n":3090,"o":8.54,"t":"2025-09-08T04:00:00Z","v":106460,"vw":8.427974},{"c":8.31,"h":8.425,"l":8.15,"n":2442,"o":8.31,"t":"2025-09-09T04:00:00Z","v":113116,"vw":8.304766},{"c":8.75,"h":8.83,"l":8.23,"n":2465,"o":8.29,"t":"2025-09-10T04:00:00Z","v":129078,"vw":8.562525},{"c":8.94,"h":8.98,"l":8.59,"n":2287,"o":8.77,"t":"2025-09-11T04:00:00Z","v":97247,"vw":8.852871},{"c":8.81,"h":9.0617,"l":8.6799,"n":1720,"o":8.92,"t":"2025-09-12T04:00:00Z","v":59041,"vw":8.795886},{"c":8.85,"h":8.955,"l":8.675,"n":2172,"o":8.81,"t":"2025-09-15T04:00:00Z","v":98700,"vw":8.847429},{"c":8.77,"h":8.92,"l":8.69,"n":1198,"o":8.87,"t":"2025-09-16T04:00:00Z","v":48767,"vw":8.78936},{"c":8.66,"h":9.1099,"l":8.61,"n":1305,"o":8.78,"t":"2025-09-17T04:00:00Z","v":78596,"vw":8.841491},{"c":8.92,"h":8.975,"l":8.67,"n":1618,"o":8.67,"t":"2025-09-18T04:00:00Z","v":47676,"vw":8.914814},{"c":8.95,"h":9,"l":8.645,"n":1486,"o":8.92,"t":"2025-09-19T04:00:00Z","v":189995,"vw":8.93008},{"c":8.73,"h":9.05,"l":8.7,"n":1888,"o":8.88,"t":"2025-09-22T04:00:00Z","v":98831,"vw":8.885651},{"c":8.52,"h":8.88,"l":8.4,"n":1857,"o":8.77,"t":"2025-09-23T04:00:00Z","v":99090,"vw":8.606406},{"c":8.73,"h":9.08,"l":8.645,"n":1342,"o":8.89,"t":"2025-09-24T04:00:00Z","v":57298,"vw":8.786668},{"c":8.58,"h":8.755,"l":8.56,"n":1072,"o":8.68,"t":"2025-09-25T04:00:00Z","v":44174,"vw":8.61582},{"c":8.59,"h":8.67,"l":8.44,"n":1600,"o":8.61,"t":"2025-09-26T04:00:00Z","v":51933,"vw":8.566525},{"c":8.7,"h":8.87,"l":8.52,"n":1414,"o":8.64,"t":"2025-09-29T04:00:00Z","v":55206,"vw":8.70321},{"c":8.68,"h":8.77,"l":8.5601,"n":1458,"o":8.65,"t":"2025-09-30T04:00:00Z","v":55297,"vw":8.656843},{"c":8.51,"h":8.6409,"l":8.25,"n":1595,"o":8.62,"t":"2025-10-01T04:00:00Z","v":79071,"vw":8.468254},{"c":8.45,"h":8.605,"l":8.34,"n":1478,"o":8.52,"t":"2025-10-02T04:00:00Z","v":56000,"vw":8.410181},{"c":8.72,"h":8.945,"l":8.59,"n":2534,"o":8.87,"t":"2025-10-03T04:00:00Z","v":136021,"vw":8.791735},{"c":8.29,"h":8.91,"l":8.25,"n":1872,"o":8.73,"t":"2025-10-06T04:00:00Z","v":101134,"vw":8.390823},{"c":8.1,"h":8.384,"l":7.95,"n":1833,"o":8.3,"t":"2025-10-07T04:00:00Z","v":135125,"vw":8.091413},{"c":8.24,"h":8.425,"l":8,"n":1343,"o":8.11,"t":"2025-10-08T04:00:00Z","v":90438,"vw":8.212335},{"c":8,"h":8.2425,"l":7.92,"n":1694,"o":8.2,"t":"2025-10-09T04:00:00Z","v":104645,"vw":8.000714},{"c":7.52,"h":8.134,"l":7.5,"n":2385,"o":7.97,"t":"2025-10-10T04:00:00Z","v":119142,"vw":7.626552},{"c":7.72,"h":7.91,"l":7.55,"n":1166,"o":7.55,"t":"2025-10-13T04:00:00Z","v":63889,"vw":7.675127},{"c":7.91,"h":8.035,"l":7.6,"n":1348,"o":7.61,"t":"2025-10-14T04:00:00Z","v":66287,"vw":7.884653},{"c":7.72,"h":8,"l":7.56,"n":1717,"o":7.97,"t":"2025-10-15T04:00:00Z","v":131536,"vw":7.721307},{"c":7.53,"h":7.795,"l":7.53,"n":1373,"o":7.71,"t":"2025-10-16T04:00:00Z","v":92464,"vw":7.573115},{"c":7.43,"h":7.8388,"l":7.42,"n":1585,"o":7.53,"t":"2025-10-17T04:00:00Z","v":75798,"vw":7.53848},{"c":7.425,"h":7.56,"l":7.335,"n":1337,"o":7.53,"t":"2025-10-20T04:00:00Z","v":96688,"vw":7.430253},{"c":7.39,"h":7.612,"l":7.37,"n":1384,"o":7.41,"t":"2025-10-21T04:00:00Z","v":47660,"vw":7.469915},{"c":7.225,"h":7.59,"l":7.185,"n":1307,"o":7.4,"t":"2025-10-22T04:00:00Z","v":85891,"vw":7.377832},{"c":7.53,"h":7.56,"l":7.25,"n":1224,"o":7.25,"t":"2025-10-23T04:00:00Z","v":74781,"vw":7.435244},{"c":7.6,"h":7.7296,"l":7.31,"n":918,"o":7.59,"t":"2025-10-24T04:00:00Z","v":36875,"vw":7.586583},{"c":7.35,"h":7.8056,"l":7.35,"n":677,"o":7.61,"t":"2025-10-27T04:00:00Z","v":30780,"vw":7.46266},{"c":7.12,"h":7.615,"l":7.11,"n":1034,"o":7.3,"t":"2025-10-28T04:00:00Z","v":79656,"vw":7.232943},{"c":6.96,"h":7.37,"l":6.9,"n":1523,"o":7.11,"t":"2025-10-29T04:00:00Z","v":162998,"vw":6.994859},{"c":6.78,"h":7.2,"l":6.7,"n":982,"o":6.87,"t":"2025-10-30T04:00:00Z","v":61511,"vw":6.804412},{"c":6.87,"h":6.91,"l":6.55,"n":1045,"o":6.9,"t":"2025-10-31T04:00:00Z","v":153521,"vw":6.737594},{"c":6.8,"h":6.93,"l":6.6635,"n":1107,"o":6.87,"t":"2025-11-03T05:00:00Z","v":36719,"vw":6.817243},{"c":6.6,"h":6.735,"l":6.53,"n":822,"o":6.68,"t":"2025-11-04T05:00:00Z","v":52381,"vw":6.607368},{"c":6.85,"h":6.85,"l":6.54,"n":1090,"o":6.61,"t":"2025-11-05T05:00:00Z","v":65887,"vw":6.688804},{"c":6.6,"h":6.88,"l":6.4921,"n":898,"o":6.88,"t":"2025-11-06T05:00:00Z","v":73784,"vw":6.596586},{"c":6.56,"h":6.65,"l":6.28,"n":1783,"o":6.6,"t":"2025-11-07T05:00:00Z","v":142188,"vw":6.501344},{"c":6.74,"h":6.83,"l":6.64,"n":796,"o":6.66,"t":"2025-11-10T05:00:00Z","v":72035,"vw":6.723936},{"c":6.7,"h":6.785,"l":6.6301,"n":683,"o":6.77,"t":"2025-11-11T05:00:00Z","v":33480,"vw":6.711922},{"c":6.64,"h":6.796,"l":6.61,"n":997,"o":6.65,"t":"2025-11-12T05:00:00Z","v":49860,"vw":6.684323},{"c":6.5,"h":6.745,"l":6.46,"n":636,"o":6.57,"t":"2025-11-13T05:00:00Z","v":52154,"vw":6.597075},{"c":6.45,"h":6.575,"l":6.3199,"n":1171,"o":6.5,"t":"2025-11-14T05:00:00Z","v":72578,"vw":6.463299},{"c":6.36,"h":6.565,"l":6.36,"n":1244,"o":6.42,"t":"2025-11-17T05:00:00Z","v":175500,"vw":6.443926},{"c":6.43,"h":6.56,"l":6.2592,"n":1046,"o":6.34,"t":"2025-11-18T05:00:00Z","v":87289,"vw":6.445643},{"c":6.43,"h":6.5,"l":6.385,"n":1311,"o":6.47,"t":"2025-11-19T05:00:00Z","v":83944,"vw":6.445725},{"c":6.47,"h":6.52,"l":6.3914,"n":1413,"o":6.52,"t":"2025-11-20T05:00:00Z","v":160250,"vw":6.459586},{"c":6.65,"h":6.75,"l":6.29,"n":1226,"o":6.43,"t":"2025-11-21T05:00:00Z","v":79484,"vw":6.555641},{"c":6.77,"h":6.8999,"l":6.67,"n":1066,"o":6.67,"t":"2025-11-24T05:00:00Z","v":31499,"vw":6.783793},{"c":7.08,"h":7.135,"l":6.77,"n":912,"o":6.77,"t":"2025-11-25T05:00:00Z","v":61428,"vw":7.001528},{"c":7.08,"h":7.19,"l":6.93,"n":1502,"o":7.1,"t":"2025-11-26T05:00:00Z","v":65264,"vw":7.05513},{"c":7.17,"h":7.205,"l":7.0004,"n":491,"o":7.07,"t":"2025-11-28T05:00:00Z","v":34797,"vw":7.135029},{"c":6.94,"h":7.145,"l":6.86,"n":1492,"o":7.04,"t":"2025-12-01T05:00:00Z","v":76168,"vw":6.987055},{"c":6.85,"h":6.95,"l":6.65,"n":1230,"o":6.91,"t":"2025-12-02T05:00:00Z","v":58433,"vw":6.785501},{"c":7.09,"h":7.1,"l":6.84,"n":1315,"o":6.87,"t":"2025-12-03T05:00:00Z","v":68887,"vw":6.961193},{"c":7.05,"h":7.17,"l":6.71,"n":1460,"o":6.84,"t":"2025-12-04T05:00:00Z","v":85512,"vw":6.934221},{"c":7.11,"h":7.4682,"l":7.06,"n":1664,"o":7.06,"t":"2025-12-05T05:00:00Z","v":61749,"vw":7.230813},{"c":7.2,"h":7.55,"l":7.04,"n":1951,"o":7.15,"t":"2025-12-08T05:00:00Z","v":103476,"vw":7.345557},{"c":7.7,"h":7.9,"l":7.22,"n":2694,"o":7.22,"t":"2025-12-09T05:00:00Z","v":258780,"vw":7.598233},{"c":8.04,"h":8.16,"l":7.65,"n":2382,"o":8.1,"t":"2025-12-10T05:00:00Z","v":190846,"vw":7.946464},{"c":7.94,"h":8.06,"l":7.65,"n":1918,"o":7.88,"t":"2025-12-11T05:00:00Z","v":102888,"vw":7.858497},{"c":7.89,"h":7.9499,"l":7.61,"n":2230,"o":7.9,"t":"2025-12-12T05:00:00Z","v":137675,"vw":7.756465},{"c":7.7,"h":8.1,"l":7.63,"n":2253,"o":7.86,"t":"2025-12-15T05:00:00Z","v":103681,"vw":7.883339},{"c":8,"h":8.07,"l":7.5719,"n":2589,"o":7.58,"t":"2025-12-16T05:00:00Z","v":106405,"vw":7.890595},{"c":8.18,"h":8.25,"l":7.755,"n":1830,"o":7.98,"t":"2025-12-17T05:00:00Z","v":102028,"vw":8.145169},{"c":8.36,"h":8.4,"l":8.1521,"n":1728,"o":8.24,"t":"2025-12-18T05:00:00Z","v":99755,"vw":8.314883},{"c":8.42,"h":8.66,"l":8.19,"n":1911,"o":8.36,"t":"2025-12-19T05:00:00Z","v":143860,"vw":8.468396},{"c":8.31,"h":8.6815,"l":8.26,"n":1878,"o":8.43,"t":"2025-12-22T05:00:00Z","v":73949,"vw":8.440139},{"c":8.21,"h":8.38,"l":8.0962,"n":1445,"o":8.23,"t":"2025-12-23T05:00:00Z","v":90580,"vw":8.236445},{"c":8.07,"h":8.37,"l":8.06,"n":693,"o":8.19,"t":"2025-12-24T05:00:00Z","v":39472,"vw":8.193558},{"c":8.28,"h":8.28,"l":8.015,"n":774,"o":8.07,"t":"2025-12-26T05:00:00Z","v":50306,"vw":8.158558},{"c":8.22,"h":8.43,"l":8.0812,"n":1327,"o":8.27,"t":"2025-12-29T05:00:00Z","v":72749,"vw":8.247259},{"c":8.03,"h":8.22,"l":7.89,"n":803,"o":8.18,"t":"2025-12-30T05:00:00Z","v":32995,"vw":8.10088},{"c":7.73,"h":8.205,"l":7.68,"n":1048,"o":8,"t":"2025-12-31T05:00:00Z","v":58704,"vw":7.829894},{"c":7.92,"h":8.424,"l":7.65,"n":1018,"o":7.79,"t":"2026-01-02T05:00:00Z","v":70817,"vw":8.064724},{"c":8.18,"h":8.69,"l":7.82,"n":1571,"o":7.87,"t":"2026-01-05T05:00:00Z","v":98335,"vw":8.43841},{"c":8.37,"h":8.41,"l":7.995,"n":1065,"o":8.1,"t":"2026-01-06T05:00:00Z","v":49096,"vw":8.21252},{"c":8.25,"h":8.34,"l":8.03,"n":1131,"o":8.32,"t":"2026-01-07T05:00:00Z","v":53476,"vw":8.195949},{"c":8.64,"h":8.955,"l":8.195,"n":1737,"o":8.23,"t":"2026-01-08T05:00:00Z","v":110414,"vw":8.727354},{"c":9,"h":9.12,"l":8.5,"n":1367,"o":8.74,"t":"2026-01-09T05:00:00Z","v":83838,"vw":8.939003},{"c":9.41,"h":9.47,"l":8.74,"n":1550,"o":9,"t":"2026-01-12T05:00:00Z","v":116251,"vw":9.259822},{"c":9.39,"h":9.5883,"l":9.26,"n":921,"o":9.5,"t":"2026-01-13T05:00:00Z","v":69438,"vw":9.410821},{"c":9.64,"h":9.6948,"l":9.3686,"n":846,"o":9.42,"t":"2026-01-14T05:00:00Z","v":43976,"vw":9.520193},{"c":9.93,"h":9.99,"l":9.4398,"n":1141,"o":9.61,"t":"2026-01-15T05:00:00Z","v":84656,"vw":9.84794},{"c":9.51,"h":9.98,"l":9.4611,"n":1045,"o":9.94,"t":"2026-01-16T05:00:00Z","v":68310,"vw":9.704628},{"c":8.64,"h":9.4,"l":8.5,"n":1455,"o":9.4,"t":"2026-01-20T05:00:00Z","v":81360,"vw":8.95145},{"c":8.6,"h":9,"l":8.4005,"n":946,"o":8.64,"t":"2026-01-21T05:00:00Z","v":56468,"vw":8.606102},{"c":8.77,"h":8.9999,"l":8.62,"n":829,"o":8.62,"t":"2026-01-22T05:00:00Z","v":36219,"vw":8.827416},{"c":8.46,"h":8.905,"l":8.37,"n":860,"o":8.69,"t":"2026-01-23T05:00:00Z","v":46567,"vw":8.544937},{"c":8.6,"h":8.64,"l":8.41,"n":662,"o":8.48,"t":"2026-01-26T05:00:00Z","v":22145,"vw":8.5558},{"c":8.65,"h":9.07,"l":8.56,"n":933,"o":8.62,"t":"2026-01-27T05:00:00Z","v":31446,"vw":8.641653},{"c":8.58,"h":8.84,"l":8.41,"n":1302,"o":8.75,"t":"2026-01-28T05:00:00Z","v":50073,"vw":8.647106},{"c":8.78,"h":8.815,"l":8.32,"n":588,"o":8.68,"t":"2026-01-29T05:00:00Z","v":30569,"vw":8.642469},{"c":9.06,"h":9.07,"l":8.66,"n":1300,"o":8.66,"t":"2026-01-30T05:00:00Z","v":45171,"vw":8.955852},{"c":9.21,"h":9.38,"l":8.91,"n":1280,"o":9.01,"t":"2026-02-02T05:00:00Z","v":61776,"vw":9.273586},{"c":9.41,"h":9.425,"l":8.8,"n":2910,"o":9.24,"t":"2026-02-03T05:00:00Z","v":137404,"vw":9.306839},{"c":9.57,"h":9.97,"l":9.52,"n":2253,"o":9.52,"t":"2026-02-04T05:00:00Z","v":106985,"vw":9.765936},{"c":9.01,"h":9.58,"l":8.95,"n":2209,"o":9.53,"t":"2026-02-05T05:00:00Z","v":79664,"vw":9.163675},{"c":9.21,"h":9.36,"l":9.12,"n":1100,"o":9.27,"t":"2026-02-06T05:00:00Z","v":41062,"vw":9.248259},{"c":9.285,"h":9.35,"l":9.11,"n":1137,"o":9.17,"t":"2026-02-09T05:00:00Z","v":57356,"vw":9.237276},{"c":8.92,"h":9.5758,"l":8.91,"n":1549,"o":9.34,"t":"2026-02-10T05:00:00Z","v":88078,"vw":9.325898},{"c":8.63,"h":9.055,"l":8.27,"n":1469,"o":8.93,"t":"2026-02-11T05:00:00Z","v":69414,"vw":8.519017},{"c":8.48,"h":9,"l":8.42,"n":1481,"o":8.63,"t":"2026-02-12T05:00:00Z","v":106870,"vw":8.550591},{"c":8.68,"h":8.8381,"l":8.3479,"n":854,"o":8.5,"t":"2026-02-13T05:00:00Z","v":31844,"vw":8.651281},{"c":8.68,"h":8.95,"l":8.5,"n":953,"o":8.7,"t":"2026-02-17T05:00:00Z","v":32318,"vw":8.693625},{"c":9.05,"h":9.14,"l":8.58,"n":1082,"o":8.58,"t":"2026-02-18T05:00:00Z","v":42589,"vw":8.973525},{"c":9.03,"h":9.08,"l":8.7,"n":1116,"o":8.99,"t":"2026-02-19T05:00:00Z","v":29185,"vw":8.988606},{"c":9.39,"h":9.4124,"l":9,"n":1422,"o":9.03,"t":"2026-02-20T05:00:00Z","v":45891,"vw":9.288074},{"c":8.95,"h":9.26,"l":8.835,"n":1723,"o":9.26,"t":"2026-02-23T05:00:00Z","v":69897,"vw":8.994977},{"c":9.08,"h":9.19,"l":8.97,"n":1068,"o":8.97,"t":"2026-02-24T05:00:00Z","v":36564,"vw":9.082115},{"c":9.39,"h":9.394,"l":9.075,"n":1079,"o":9.17,"t":"2026-02-25T05:00:00Z","v":42366,"vw":9.295152},{"c":9.25,"h":9.57,"l":8.93,"n":1096,"o":9.37,"t":"2026-02-26T05:00:00Z","v":36874,"vw":9.346442},{"c":9.1,"h":9.55,"l":8.86,"n":1300,"o":9.12,"t":"2026-02-27T05:00:00Z","v":31569,"vw":9.06428},{"c":9,"h":9.09,"l":8.7793,"n":1018,"o":8.88,"t":"2026-03-02T05:00:00Z","v":27846,"vw":8.963955},{"c":8.83,"h":8.9979,"l":8.6318,"n":1090,"o":8.68,"t":"2026-03-03T05:00:00Z","v":25866,"vw":8.787299},{"c":8.96,"h":9.33,"l":8.79,"n":979,"o":8.88,"t":"2026-03-04T05:00:00Z","v":58002,"vw":9.11751},{"c":9.02,"h":9.15,"l":8.74,"n":1284,"o":8.9,"t":"2026-03-05T05:00:00Z","v":42731,"vw":8.939661},{"c":8.85,"h":9.11,"l":8.5594,"n":1150,"o":9.02,"t":"2026-03-06T05:00:00Z","v":62744,"vw":8.825644},{"c":8.85,"h":8.87,"l":8.475,"n":1399,"o":8.66,"t":"2026-03-09T04:00:00Z","v":58299,"vw":8.659695},{"c":8.81,"h":9.02,"l":8.73,"n":1000,"o":8.73,"t":"2026-03-10T04:00:00Z","v":26337,"vw":8.841793},{"c":8.65,"h":8.8,"l":8.64,"n":729,"o":8.72,"t":"2026-03-11T04:00:00Z","v":40318,"vw":8.714639},{"c":8.555,"h":8.64,"l":7.75,"n":1810,"o":8.49,"t":"2026-03-12T04:00:00Z","v":89502,"vw":8.240612},{"c":7.995,"h":8.47,"l":7.8201,"n":1462,"o":8.47,"t":"2026-03-13T04:00:00Z","v":64155,"vw":7.97059},{"c":8.2,"h":8.28,"l":8.01,"n":1172,"o":8.02,"t":"2026-03-16T04:00:00Z","v":49511,"vw":8.168498},{"c":8.2,"h":8.52,"l":8.2,"n":801,"o":8.27,"t":"2026-03-17T04:00:00Z","v":39446,"vw":8.286864},{"c":8.12,"h":8.44,"l":8.03,"n":1441,"o":8.17,"t":"2026-03-18T04:00:00Z","v":105109,"vw":8.156457},{"c":8.12,"h":8.12,"l":7.84,"n":935,"o":7.97,"t":"2026-03-19T04:00:00Z","v":46987,"vw":7.987033},{"c":8.08,"h":8.24,"l":7.81,"n":697,"o":8.24,"t":"2026-03-20T04:00:00Z","v":60452,"vw":8.059156},{"c":8.5,"h":8.6415,"l":8.11,"n":796,"o":8.31,"t":"2026-03-23T04:00:00Z","v":26819,"vw":8.463313},{"c":8.86,"h":8.925,"l":8.32,"n":1283,"o":8.32,"t":"2026-03-24T04:00:00Z","v":42851,"vw":8.743954},{"c":9.03,"h":9.17,"l":8.8,"n":1191,"o":8.98,"t":"2026-03-25T04:00:00Z","v":33135,"vw":9.037904},{"c":9.04,"h":9.085,"l":8.8,"n":1040,"o":8.97,"t":"2026-03-26T04:00:00Z","v":36603,"vw":8.979851},{"c":9.105,"h":9.16,"l":8.83,"n":1346,"o":8.93,"t":"2026-03-27T04:00:00Z","v":63119,"vw":9.04108},{"c":9.105,"h":9.245,"l":8.61,"n":920,"o":9.1,"t":"2026-03-30T04:00:00Z","v":36000,"vw":9.041112},{"c":9.34,"h":9.41,"l":9,"n":816,"o":9.23,"t":"2026-03-31T04:00:00Z","v":21496,"vw":9.286316},{"c":9.14,"h":9.2995,"l":8.97,"n":1178,"o":9.18,"t":"2026-04-01T04:00:00Z","v":51097,"vw":9.128797},{"c":9.03,"h":9.41,"l":8.92,"n":1293,"o":9.07,"t":"2026-04-02T04:00:00Z","v":54165,"vw":9.19877},{"c":8.9,"h":9.07,"l":8.71,"n":961,"o":9.02,"t":"2026-04-06T04:00:00Z","v":34627,"vw":8.8983},{"c":8.81,"h":9.0005,"l":8.73,"n":776,"o":8.77,"t":"2026-04-07T04:00:00Z","v":27568,"vw":8.815556},{"c":9.4,"h":9.44,"l":8.97,"n":954,"o":9.13,"t":"2026-04-08T04:00:00Z","v":35738,"vw":9.297452},{"c":9.63,"h":9.63,"l":9.0001,"n":746,"o":9.4,"t":"2026-04-09T04:00:00Z","v":39885,"vw":9.458048},{"c":9.57,"h":9.75,"l":9.4,"n":1068,"o":9.5,"t":"2026-04-10T04:00:00Z","v":59494,"vw":9.551312},{"c":9.24,"h":9.55,"l":9.165,"n":669,"o":9.55,"t":"2026-04-13T04:00:00Z","v":24019,"vw":9.30535},{"c":9.5,"h":9.53,"l":9.05,"n":1011,"o":9.2,"t":"2026-04-14T04:00:00Z","v":35129,"vw":9.375248},{"c":9.31,"h":9.5299,"l":9.185,"n":946,"o":9.42,"t":"2026-04-15T04:00:00Z","v":31783,"vw":9.33889},{"c":9.34,"h":9.4645,"l":9.15,"n":1048,"o":9.23,"t":"2026-04-16T04:00:00Z","v":35860,"vw":9.284734},{"c":9.63,"h":9.705,"l":9.45,"n":953,"o":9.48,"t":"2026-04-17T04:00:00Z","v":37538,"vw":9.600861},{"c":9.62,"h":9.64,"l":9.3223,"n":708,"o":9.51,"t":"2026-04-20T04:00:00Z","v":25020,"vw":9.562727},{"c":9.27,"h":9.85,"l":9.175,"n":960,"o":9.58,"t":"2026-04-21T04:00:00Z","v":40374,"vw":9.39955},{"c":9.27,"h":9.4202,"l":9.18,"n":878,"o":9.36,"t":"2026-04-22T04:00:00Z","v":27441,"vw":9.27607},{"c":9.66,"h":9.8399,"l":9.19,"n":1014,"o":9.25,"t":"2026-04-23T04:00:00Z","v":55280,"vw":9.543498},{"c":9.52,"h":9.72,"l":9.52,"n":1024,"o":9.52,"t":"2026-04-24T04:00:00Z","v":24380,"vw":9.566102},{"c":9.47,"h":9.69,"l":9.41,"n":747,"o":9.58,"t":"2026-04-27T04:00:00Z","v":22287,"vw":9.513221},{"c":9.61,"h":9.77,"l":9.455,"n":1008,"o":9.49,"t":"2026-04-28T04:00:00Z","v":23485,"vw":9.640325},{"c":9.33,"h":9.6,"l":9.255,"n":969,"o":9.53,"t":"2026-04-29T04:00:00Z","v":23120,"vw":9.362215},{"c":9.41,"h":9.47,"l":9.26,"n":847,"o":9.26,"t":"2026-04-30T04:00:00Z","v":27048,"vw":9.378861},{"c":9.6,"h":9.63,"l":9.325,"n":963,"o":9.49,"t":"2026-05-01T04:00:00Z","v":22076,"vw":9.542647},{"c":9.36,"h":9.695,"l":9.3222,"n":1305,"o":9.59,"t":"2026-05-04T04:00:00Z","v":28160,"vw":9.440329},{"c":9.71,"h":9.725,"l":9.34,"n":730,"o":9.37,"t":"2026-05-05T04:00:00Z","v":29148,"vw":9.600286},{"c":9.55,"h":9.8,"l":9.4201,"n":982,"o":9.71,"t":"2026-05-06T04:00:00Z","v":28041,"vw":9.597668},{"c":9.605,"h":9.9,"l":9.4472,"n":1079,"o":9.54,"t":"2026-05-07T04:00:00Z","v":30785,"vw":9.701719},{"c":9.37,"h":9.775,"l":9.3,"n":1071,"o":9.54,"t":"2026-05-08T04:00:00Z","v":27765,"vw":9.457299},{"c":9.28,"h":9.555,"l":9.1,"n":1628,"o":9.28,"t":"2026-05-11T04:00:00Z","v":42554,"vw":9.22522},{"c":8.93,"h":9.19,"l":8.829,"n":1330,"o":9.17,"t":"2026-05-12T04:00:00Z","v":28759,"vw":8.948054},{"c":8.72,"h":9.098,"l":8.42,"n":1155,"o":8.92,"t":"2026-05-13T04:00:00Z","v":35978,"vw":8.615566},{"c":9.18,"h":9.34,"l":8.59,"n":1796,"o":8.69,"t":"2026-05-14T04:00:00Z","v":66598,"vw":9.009564},{"c":8.71,"h":9.12,"l":8.66,"n":1152,"o":9.12,"t":"2026-05-15T04:00:00Z","v":23763,"vw":8.813739},{"c":8.96,"h":9.155,"l":8.67,"n":1270,"o":8.67,"t":"2026-05-18T04:00:00Z","v":24551,"vw":8.974568},{"c":8.67,"h":8.985,"l":8.67,"n":626,"o":8.85,"t":"2026-05-19T04:00:00Z","v":15135,"vw":8.762874},{"c":9.11,"h":9.13,"l":8.57,"n":915,"o":8.67,"t":"2026-05-20T04:00:00Z","v":28097,"vw":9.015742},{"c":9.66,"h":9.84,"l":9.06,"n":1749,"o":9.07,"t":"2026-05-21T04:00:00Z","v":88285,"vw":9.671017},{"c":9.6,"h":9.8,"l":9.3771,"n":904,"o":9.74,"t":"2026-05-22T04:00:00Z","v":25573,"vw":9.590953},{"c":9.85,"h":9.9,"l":9.4,"n":1461,"o":9.73,"t":"2026-05-26T04:00:00Z","v":46037,"vw":9.716455},{"c":9.905,"h":10.11,"l":9.43,"n":2268,"o":9.8,"t":"2026-05-27T04:00:00Z","v":71469,"vw":9.89374},{"c":10.31,"h":10.31,"l":9.74,"n":2116,"o":9.93,"t":"2026-05-28T04:00:00Z","v":50581,"vw":10.102579},{"c":10.135,"h":10.4202,"l":10.02,"n":1279,"o":10.18,"t":"2026-05-29T04:00:00Z","v":38740,"vw":10.180665},{"c":10.34,"h":10.395,"l":9.8601,"n":1321,"o":9.92,"t":"2026-06-01T04:00:00Z","v":45780,"vw":10.168221},{"c":9.88,"h":10.31,"l":9.7,"n":1576,"o":10.31,"t":"2026-06-02T04:00:00Z","v":30102,"vw":9.994864},{"c":9.6,"h":9.895,"l":9.39,"n":1409,"o":9.81,"t":"2026-06-03T04:00:00Z","v":48436,"vw":9.557524},{"c":9.94,"h":9.965,"l":9.51,"n":1430,"o":9.6,"t":"2026-06-04T04:00:00Z","v":27741,"vw":9.849467},{"c":9.81,"h":9.98,"l":9.7401,"n":1078,"o":9.78,"t":"2026-06-05T04:00:00Z","v":28610,"vw":9.815284},{"c":10,"h":10.105,"l":9.73,"n":1286,"o":9.89,"t":"2026-06-08T04:00:00Z","v":38571,"vw":9.98116},{"c":10.16,"h":10.4899,"l":9.23,"n":1646,"o":10.01,"t":"2026-06-09T04:00:00Z","v":55135,"vw":10.214474},{"c":10.24,"h":10.45,"l":9.94,"n":2028,"o":10.12,"t":"2026-06-10T04:00:00Z","v":89848,"vw":10.267757},{"c":10.29,"h":10.39,"l":10.01,"n":1312,"o":10.27,"t":"2026-06-11T04:00:00Z","v":25073,"vw":10.226883},{"c":10.31,"h":10.41,"l":10.14,"n":1135,"o":10.28,"t":"2026-06-12T04:00:00Z","v":31659,"vw":10.36149},{"c":10.21,"h":10.62,"l":9.99,"n":1228,"o":10.31,"t":"2026-06-15T04:00:00Z","v":32881,"vw":10.329478},{"c":9.89,"h":10.25,"l":9.5776,"n":1281,"o":10.12,"t":"2026-06-16T04:00:00Z","v":39912,"vw":10.012349},{"c":9.8,"h":10.16,"l":9.72,"n":1171,"o":9.82,"t":"2026-06-17T04:00:00Z","v":26935,"vw":9.903778},{"c":10.13,"h":10.16,"l":9.8401,"n":1132,"o":9.88,"t":"2026-06-18T04:00:00Z","v":59497,"vw":10.036794},{"c":9.97,"h":10.12,"l":9.75,"n":1217,"o":10.05,"t":"2026-06-22T04:00:00Z","v":46758,"vw":9.974279},{"c":10.17,"h":10.24,"l":9.695,"n":1116,"o":9.97,"t":"2026-06-23T04:00:00Z","v":31003,"vw":10.112461},{"c":10.29,"h":10.64,"l":9.865,"n":1990,"o":10.15,"t":"2026-06-24T04:00:00Z","v":68457,"vw":10.422239},{"c":9.91,"h":10.5,"l":9.79,"n":3769,"o":10.4,"t":"2026-06-25T04:00:00Z","v":172928,"vw":10.085636},{"c":11.6,"h":12.75,"l":9.98,"n":8957,"o":10.5,"t":"2026-06-26T04:00:00Z","v":1811807,"vw":11.638897},{"c":13.48,"h":13.78,"l":12.28,"n":5335,"o":12.28,"t":"2026-06-29T04:00:00Z","v":350103,"vw":13.287563},{"c":11.74,"h":13.47,"l":11.74,"n":3064,"o":13.37,"t":"2026-06-30T04:00:00Z","v":129209,"vw":12.413537},{"c":12.29,"h":12.63,"l":11.54,"n":3387,"o":12.605,"t":"2026-07-01T04:00:00Z","v":138571,"vw":12.05911},{"c":13.37,"h":13.555,"l":12.54,"n":3026,"o":12.54,"t":"2026-07-02T04:00:00Z","v":132363,"vw":13.154706},{"c":14.28,"h":14.8,"l":13.39,"n":3602,"o":13.546,"t":"2026-07-06T04:00:00Z","v":325188,"vw":14.109901},{"c":13.92,"h":14.47,"l":13.57,"n":2416,"o":14.27,"t":"2026-07-07T04:00:00Z","v":99691,"vw":13.874177},{"c":13.93,"h":14.25,"l":13.65,"n":1867,"o":13.91,"t":"2026-07-08T04:00:00Z","v":88501,"vw":13.96358},{"c":14.27,"h":14.28,"l":13.5,"n":2063,"o":13.83,"t":"2026-07-09T04:00:00Z","v":102434,"vw":13.905883},{"c":14.34,"h":14.779,"l":14.16,"n":2722,"o":14.19,"t":"2026-07-10T04:00:00Z","v":142998,"vw":14.448288},{"c":14.21,"h":14.9699,"l":13.9547,"n":2607,"o":14.41,"t":"2026-07-13T04:00:00Z","v":143206,"vw":14.31402},{"c":14.09,"h":14.415,"l":13.79,"n":2150,"o":14.19,"t":"2026-07-14T04:00:00Z","v":83438,"vw":14.140158},{"c":14.49,"h":14.82,"l":14.08,"n":2202,"o":14.08,"t":"2026-07-15T04:00:00Z","v":114205,"vw":14.535856},{"c":14.14,"h":14.74,"l":14.0168,"n":1467,"o":14.49,"t":"2026-07-16T04:00:00Z","v":63336,"vw":14.331727},{"c":13.89,"h":14.41,"l":13.78,"n":1851,"o":14.1,"t":"2026-07-17T04:00:00Z","v":108478,"vw":14.035738},{"c":13.59,"h":14.1,"l":13.33,"n":1994,"o":13.88,"t":"2026-07-20T04:00:00Z","v":121157,"vw":13.802236},{"c":13.81,"h":14.0012,"l":13.29,"n":1706,"o":13.63,"t":"2026-07-21T04:00:00Z","v":54538,"vw":13.725808},{"c":13.56,"h":13.9,"l":13.4432,"n":1110,"o":13.78,"t":"2026-07-22T04:00:00Z","v":39226,"vw":13.615411},{"c":12.8,"h":13.52,"l":12.59,"n":1709,"o":13.47,"t":"2026-07-23T04:00:00Z","v":85766,"vw":12.929265},{"c":12.95,"h":13.26,"l":12.6301,"n":2659,"o":12.76,"t":"2026-07-24T04:00:00Z","v":81005,"vw":13.009411},{"c":12.6,"h":13.47,"l":12.49,"n":2097,"o":12.95,"t":"2026-07-27T04:00:00Z","v":119972,"vw":12.736874},{"c":12.74,"h":13,"l":12.47,"n":1366,"o":12.79,"t":"2026-07-28T04:00:00Z","v":46216,"vw":12.742568},{"c":12.67,"h":12.99,"l":12.49,"n":1761,"o":12.72,"t":"2026-07-29T04:00:00Z","v":50163,"vw":12.718366},{"c":12.65,"h":12.9999,"l":12.56,"n":1271,"o":12.68,"t":"2026-07-30T04:00:00Z","v":53778,"vw":12.662223},{"c":12.36,"h":12.66,"l":12.24,"n":1516,"o":12.66,"t":"2026-07-31T04:00:00Z","v":51181,"vw":12.449405},{"c":12.85,"h":13.2055,"l":12.49,"n":1564,"o":12.49,"t":"2026-08-03T04:00:00Z","v":50937,"vw":12.814722},{"c":12.59,"h":13.0899,"l":12.3305,"n":1144,"o":12.89,"t":"2026-08-04T04:00:00Z","v":34328,"vw":12.659748},{"c":12.57,"h":12.7,"l":12.415,"n":1063,"o":12.65,"t":"2026-08-05T04:00:00Z","v":27946,"vw":12.558426},{"c":12.54,"h":12.68,"l":12.4,"n":1969,"o":12.68,"t":"2026-08-06T04:00:00Z","v":61773,"vw":12.53693},{"c":12.59,"h":12.885,"l":12.34,"n":1803,"o":12.54,"t":"2026-08-07T04:00:00Z","v":42507,"vw":12.657613},{"c":12.76,"h":13.06,"l":12.24,"n":1796,"o":12.44,"t":"2026-08-10T04:00:00Z","v":60848,"vw":12.850694},{"c":12.72,"h":12.95,"l":12.72,"n":2222,"o":12.91,"t":"2026-08-11T04:00:00Z","v":51218,"vw":12.821825},{"c":12.73,"h":12.9325,"l":12.46,"n":1562,"o":12.64,"t":"2026-08-12T04:00:00Z","v":47980,"vw":12.717329},{"c":12.89,"h":12.99,"l":12.49,"n":2294,"o":12.75,"t":"2026-08-13T04:00:00Z","v":43767,"vw":12.858529},{"c":12.81,"h":12.98,"l":12.515,"n":1494,"o":12.91,"t":"2026-08-14T04:00:00Z","v":31406,"vw":12.761904},{"c":12.12,"h":12.81,"l":12.025,"n":1989,"o":12.81,"t":"2026-08-17T04:00:00Z","v":66975,"vw":12.236691},{"c":11.53,"h":12.14,"l":11.51,"n":1336,"o":12.14,"t":"2026-08-18T04:00:00Z","v":31747,"vw":11.691179},{"c":11.53,"h":11.97,"l":11.5,"n":1452,"o":11.6,"t":"2026-08-19T04:00:00Z","v":36378,"vw":11.666382},{"c":11.17,"h":11.65,"l":11.17,"n":1946,"o":11.46,"t":"2026-08-20T04:00:00Z","v":46675,"vw":11.302313},{"c":11.24,"h":11.63,"l":11.1,"n":1219,"o":11.18,"t":"2026-08-21T04:00:00Z","v":29608,"vw":11.216422},{"c":11.28,"h":11.52,"l":11.145,"n":1222,"o":11.19,"t":"2026-08-24T04:00:00Z","v":56359,"vw":11.295461},{"c":10.61,"h":11.27,"l":10.42,"n":1069,"o":11.27,"t":"2026-08-25T04:00:00Z","v":53360,"vw":10.638395},{"c":10.81,"h":10.97,"l":10.4501,"n":1504,"o":10.58,"t":"2026-08-26T04:00:00Z","v":42839,"vw":10.701724},{"c":10.36,"h":10.8,"l":10.36,"n":753,"o":10.8,"t":"2026-08-27T04:00:00Z","v":24993,"vw":10.484533},{"c":10.38,"h":10.79,"l":10.15,"n":989,"o":10.28,"t":"2026-08-28T04:00:00Z","v":29382,"vw":10.502253},{"c":10.57,"h":10.6284,"l":10.11,"n":2075,"o":10.29,"t":"2026-08-31T04:00:00Z","v":57658,"vw":10.449643},{"c":10,"h":10.63,"l":9.91,"n":1495,"o":10.63,"t":"2026-09-01T04:00:00Z","v":32187,"vw":10.274363},{"c":9.95,"h":10.25,"l":9.87,"n":1163,"o":10,"t":"2026-09-02T04:00:00Z","v":35679,"vw":10.005683},{"c":10.01,"h":10.16,"l":9.74,"n":7432,"o":9.97,"t":"2026-09-03T04:00:00Z","v":314993,"vw":9.954587},{"c":14.48,"h":14.65,"l":12.76,"n":59462,"o":12.76,"t":"2026-09-04T04:00:00Z","v":4432830,"vw":14.031996},{"c":14.77,"h":16.0856,"l":13.85,"n":13173,"o":14.655,"t":"2026-09-08T04:00:00Z","v":834327,"vw":14.954956},{"c":15,"h":15,"l":14.17,"n":4845,"o":14.77,"t":"2026-09-09T04:00:00Z","v":187680,"vw":14.575202},{"c":15.03,"h":15.41,"l":14.38,"n":3208,"o":14.85,"t":"2026-09-10T04:00:00Z","v":111057,"vw":15.094209},{"c":15.68,"h":15.73,"l":15.02,"n":3025,"o":15.05,"t":"2026-09-11T04:00:00Z","v":172789,"vw":15.488429},{"c":15.23,"h":15.68,"l":15.14,"n":2734,"o":15.67,"t":"2026-09-14T04:00:00Z","v":86385,"vw":15.423741},{"c":15.305,"h":15.41,"l":14.92,"n":2798,"o":15.36,"t":"2026-09-15T04:00:00Z","v":95322,"vw":15.201161},{"c":15.44,"h":15.92,"l":15.2716,"n":2110,"o":15.42,"t":"2026-09-16T04:00:00Z","v":67931,"vw":15.54145},{"c":15.925,"h":16.01,"l":15.47,"n":1952,"o":15.83,"t":"2026-09-17T04:00:00Z","v":71869,"vw":15.883624},{"c":16.42,"h":16.76,"l":15.81,"n":2321,"o":15.93,"t":"2026-09-18T04:00:00Z","v":125966,"vw":16.372225},{"c":16.83,"h":16.99,"l":16.25,"n":6595,"o":16.83,"t":"2026-09-21T04:00:00Z","v":298101,"vw":16.697901},{"c":16.68,"h":17,"l":16.425,"n":2787,"o":17,"t":"2026-09-22T04:00:00Z","v":105007,"vw":16.662133},{"c":16.51,"h":16.8796,"l":16.37,"n":2043,"o":16.58,"t":"2026-09-23T04:00:00Z","v":69206,"vw":16.544206},{"c":17.03,"h":17.305,"l":16.39,"n":3036,"o":16.4,"t":"2026-09-24T04:00:00Z","v":117400,"vw":16.944817},{"c":17.55,"h":17.6887,"l":16.88,"n":3259,"o":17.05,"t":"2026-09-25T04:00:00Z","v":154002,"vw":17.350302},{"c":17.08,"h":17.68,"l":16.89,"n":2193,"o":17.48,"t":"2026-09-28T04:00:00Z","v":103593,"vw":17.265265},{"c":16.9,"h":17.235,"l":16.8386,"n":2759,"o":17.18,"t":"2026-09-29T04:00:00Z","v":79021,"vw":16.969667},{"c":16.2,"h":17.1199,"l":15.945,"n":3500,"o":16.92,"t":"2026-09-30T04:00:00Z","v":167900,"vw":16.381948},{"c":16.04,"h":16.335,"l":15.7,"n":3355,"o":16.2,"t":"2026-10-01T04:00:00Z","v":160004,"vw":15.971958},{"c":16.35,"h":17.08,"l":16.07,"n":3520,"o":16.73,"t":"2026-10-02T04:00:00Z","v":160906,"vw":16.4411},{"c":16.6,"h":16.84,"l":15.9125,"n":2918,"o":16.31,"t":"2026-10-05T04:00:00Z","v":139015,"vw":16.406253},{"c":16.09,"h":16.68,"l":15.95,"n":2231,"o":16.68,"t":"2026-10-06T04:00:00Z","v":58639,"vw":16.204349},{"c":16.07,"h":16.415,"l":15.9,"n":1696,"o":15.9,"t":"2026-10-07T04:00:00Z","v":81282,"vw":16.149511},{"c":16.3,"h":16.46,"l":15.99,"n":1394,"o":16.07,"t":"2026-10-08T04:00:00Z","v":59122,"vw":16.293203},{"c":16.5,"h":16.55,"l":16.0801,"n":1798,"o":16.3,"t":"2026-10-09T04:00:00Z","v":84799,"vw":16.346986},{"c":16.44,"h":16.545,"l":16.14,"n":1974,"o":16.38,"t":"2026-10-12T04:00:00Z","v":75182,"vw":16.355684},{"c":17.01,"h":17.305,"l":16.39,"n":2881,"o":16.93,"t":"2026-10-13T04:00:00Z","v":94936,"vw":17.02375},{"c":17.51,"h":17.65,"l":16.83,"n":2622,"o":16.96,"t":"2026-10-14T04:00:00Z","v":119965,"vw":17.392463},{"c":17.76,"h":17.83,"l":17.08,"n":3122,"o":17.55,"t":"2026-10-15T04:00:00Z","v":118475,"vw":17.59734},{"c":18.06,"h":18.47,"l":17.82,"n":5269,"o":17.94,"t":"2026-10-16T04:00:00Z","v":254835,"vw":18.178292},{"c":17.75,"h":18.3,"l":17.73,"n":2258,"o":18.05,"t":"2026-10-19T04:00:00Z","v":120941,"vw":17.964328},{"c":17.87,"h":18.18,"l":17.63,"n":1527,"o":17.79,"t":"2026-10-20T04:00:00Z","v":62885,"vw":17.953001},{"c":17.81,"h":18.049,"l":17.475,"n":3532,"o":17.83,"t":"2026-10-21T04:00:00Z","v":187971,"vw":17.742723},{"c":17.43,"h":18.36,"l":17.21,"n":2914,"o":17.87,"t":"2026-10-22T04:00:00Z","v":215866,"vw":17.618709}],"volatilityBars":[{"c":16.4,"h":16.4,"l":16.4,"n":4,"o":16.4,"t":"2026-09-21T08:00:00Z","v":152,"vw":16.4},{"c":16.42,"h":16.42,"l":16.42,"n":2,"o":16.42,"t":"2026-09-21T11:00:00Z","v":209,"vw":16.42},{"c":16.325,"h":16.83,"l":16.25,"n":174,"o":16.83,"t":"2026-09-21T13:30:00Z","v":11067,"vw":16.456537},{"c":16.5,"h":16.7025,"l":16.5,"n":50,"o":16.5236,"t":"2026-09-21T13:45:00Z","v":6122,"vw":16.575437},{"c":16.57,"h":16.8,"l":16.57,"n":138,"o":16.64,"t":"2026-09-21T14:30:00Z","v":9067,"vw":16.730154},{"c":16.5405,"h":16.59,"l":16.5405,"n":13,"o":16.58,"t":"2026-09-21T14:45:00Z","v":681,"vw":16.569761},{"c":16.535,"h":16.615,"l":16.53,"n":53,"o":16.615,"t":"2026-09-21T15:00:00Z","v":1701,"vw":16.579448},{"c":16.535,"h":16.535,"l":16.535,"n":9,"o":16.535,"t":"2026-09-21T15:15:00Z","v":339,"vw":16.535},{"c":16.635,"h":16.645,"l":16.535,"n":21,"o":16.535,"t":"2026-09-21T15:30:00Z","v":1485,"vw":16.621539},{"c":16.625,"h":16.77,"l":16.53,"n":295,"o":16.64,"t":"2026-09-21T15:45:00Z","v":13827,"vw":16.693153},{"c":16.655,"h":16.71,"l":16.55,"n":64,"o":16.55,"t":"2026-09-21T16:00:00Z","v":4111,"vw":16.669354},{"c":16.65,"h":16.75,"l":16.62,"n":282,"o":16.655,"t":"2026-09-21T16:15:00Z","v":21892,"vw":16.72199},{"c":16.74,"h":16.795,"l":16.695,"n":579,"o":16.695,"t":"2026-09-21T16:30:00Z","v":37090,"vw":16.74196},{"c":16.79,"h":16.99,"l":16.75,"n":269,"o":16.75,"t":"2026-09-21T16:45:00Z","v":29764,"vw":16.826116},{"c":16.8,"h":16.8,"l":16.725,"n":17,"o":16.725,"t":"2026-09-21T17:00:00Z","v":956,"vw":16.780012},{"c":16.74,"h":16.855,"l":16.61,"n":86,"o":16.855,"t":"2026-09-21T17:15:00Z","v":4656,"vw":16.761332},{"c":16.725,"h":16.75,"l":16.635,"n":506,"o":16.6875,"t":"2026-09-21T17:30:00Z","v":30908,"vw":16.706972},{"c":16.89,"h":16.89,"l":16.8,"n":30,"o":16.8,"t":"2026-09-21T17:45:00Z","v":944,"vw":16.854},{"c":16.54,"h":16.89,"l":16.45,"n":276,"o":16.84,"t":"2026-09-21T18:00:00Z","v":18452,"vw":16.752364},{"c":16.57,"h":16.63,"l":16.48,"n":58,"o":16.54,"t":"2026-09-21T18:15:00Z","v":5187,"vw":16.555746},{"c":16.505,"h":16.57,"l":16.385,"n":141,"o":16.57,"t":"2026-09-21T18:30:00Z","v":11107,"vw":16.485508},{"c":16.55,"h":16.55,"l":16.45,"n":54,"o":16.51,"t":"2026-09-21T18:45:00Z","v":4162,"vw":16.502121},{"c":16.6,"h":16.62,"l":16.51,"n":124,"o":16.51,"t":"2026-09-21T19:00:00Z","v":6766,"vw":16.595925},{"c":16.64,"h":16.645,"l":16.53,"n":1348,"o":16.6,"t":"2026-09-21T19:15:00Z","v":8922,"vw":16.597696},{"c":16.6375,"h":16.69,"l":16.6,"n":127,"o":16.6125,"t":"2026-09-21T19:30:00Z","v":6098,"vw":16.649467},{"c":16.765,"h":16.85,"l":16.5,"n":1219,"o":16.6375,"t":"2026-09-21T19:45:00Z","v":48052,"vw":16.709296},{"c":16.83,"h":16.83,"l":16.83,"n":10,"o":16.83,"t":"2026-09-21T20:00:00Z","v":7742,"vw":16.83},{"c":16.83,"h":16.83,"l":16.83,"n":1,"o":16.83,"t":"2026-09-22T12:30:00Z","v":367,"vw":16.83},{"c":16.765,"h":17,"l":16.765,"n":77,"o":17,"t":"2026-09-22T13:30:00Z","v":3817,"vw":16.931529},{"c":16.94,"h":16.94,"l":16.71,"n":15,"o":16.865,"t":"2026-09-22T13:45:00Z","v":1317,"vw":16.82813},{"c":16.78,"h":16.78,"l":16.61,"n":46,"o":16.69,"t":"2026-09-22T14:00:00Z","v":3577,"vw":16.691475},{"c":16.765,"h":16.9399,"l":16.75,"n":5,"o":16.82,"t":"2026-09-22T14:15:00Z","v":725,"vw":16.871641},{"c":16.56,"h":16.72,"l":16.49,"n":80,"o":16.72,"t":"2026-09-22T14:30:00Z","v":3239,"vw":16.609784},{"c":16.54,"h":16.54,"l":16.43,"n":86,"o":16.49,"t":"2026-09-22T14:45:00Z","v":4449,"vw":16.464881},{"c":16.56,"h":16.56,"l":16.56,"n":19,"o":16.56,"t":"2026-09-22T15:00:00Z","v":1059,"vw":16.56},{"c":16.585,"h":16.63,"l":16.52,"n":198,"o":16.53,"t":"2026-09-22T15:15:00Z","v":7742,"vw":16.570328},{"c":16.505,"h":16.6,"l":16.425,"n":29,"o":16.575,"t":"2026-09-22T15:30:00Z","v":2622,"vw":16.500657},{"c":16.7,"h":16.7,"l":16.59,"n":34,"o":16.59,"t":"2026-09-22T15:45:00Z","v":1022,"vw":16.64316},{"c":16.7,"h":16.7,"l":16.7,"n":5,"o":16.7,"t":"2026-09-22T16:00:00Z","v":223,"vw":16.7},{"c":16.69,"h":16.69,"l":16.59,"n":9,"o":16.6675,"t":"2026-09-22T16:15:00Z","v":617,"vw":16.658023},{"c":16.509,"h":16.655,"l":16.44,"n":187,"o":16.655,"t":"2026-09-22T16:30:00Z","v":5048,"vw":16.565486},{"c":16.57,"h":16.6999,"l":16.49,"n":46,"o":16.51,"t":"2026-09-22T16:45:00Z","v":2671,"vw":16.611499},{"c":16.6956,"h":16.6956,"l":16.57,"n":5,"o":16.57,"t":"2026-09-22T17:00:00Z","v":398,"vw":16.63119},{"c":16.69,"h":16.69,"l":16.44,"n":56,"o":16.44,"t":"2026-09-22T17:15:00Z","v":1861,"vw":16.578792},{"c":16.6344,"h":16.6344,"l":16.6344,"n":4,"o":16.6344,"t":"2026-09-22T17:30:00Z","v":209,"vw":16.6344},{"c":16.71,"h":16.71,"l":16.52,"n":78,"o":16.64,"t":"2026-09-22T17:45:00Z","v":3903,"vw":16.611702},{"c":16.615,"h":16.79,"l":16.61,"n":158,"o":16.71,"t":"2026-09-22T18:00:00Z","v":5457,"vw":16.707781},{"c":16.6499,"h":16.66,"l":16.53,"n":51,"o":16.53,"t":"2026-09-22T18:15:00Z","v":2851,"vw":16.602544},{"c":16.65,"h":16.7,"l":16.59,"n":33,"o":16.7,"t":"2026-09-22T18:30:00Z","v":1451,"vw":16.618373},{"c":16.79,"h":16.79,"l":16.585,"n":72,"o":16.585,"t":"2026-09-22T18:45:00Z","v":3248,"vw":16.697533},{"c":16.68,"h":16.79,"l":16.68,"n":22,"o":16.68,"t":"2026-09-22T19:00:00Z","v":952,"vw":16.723593},{"c":16.84,"h":16.93,"l":16.6,"n":183,"o":16.68,"t":"2026-09-22T19:15:00Z","v":7558,"vw":16.743111},{"c":16.815,"h":16.91,"l":16.815,"n":31,"o":16.815,"t":"2026-09-22T19:30:00Z","v":1764,"vw":16.833454},{"c":16.75,"h":16.91,"l":16.58,"n":499,"o":16.815,"t":"2026-09-22T19:45:00Z","v":18898,"vw":16.691998},{"c":16.68,"h":16.68,"l":16.68,"n":7,"o":16.68,"t":"2026-09-22T20:00:00Z","v":10091,"vw":16.68},{"c":16.73,"h":16.73,"l":16.575,"n":24,"o":16.58,"t":"2026-09-23T13:30:00Z","v":2372,"vw":16.601565},{"c":16.71,"h":16.71,"l":16.55,"n":9,"o":16.55,"t":"2026-09-23T13:45:00Z","v":996,"vw":16.676562},{"c":16.5201,"h":16.5201,"l":16.5201,"n":6,"o":16.5201,"t":"2026-09-23T14:00:00Z","v":300,"vw":16.5201},{"c":16.56,"h":16.814,"l":16.56,"n":49,"o":16.58,"t":"2026-09-23T14:15:00Z","v":2280,"vw":16.637188},{"c":16.65,"h":16.75,"l":16.54,"n":29,"o":16.54,"t":"2026-09-23T14:30:00Z","v":2244,"vw":16.6767},{"c":16.655,"h":16.79,"l":16.655,"n":13,"o":16.79,"t":"2026-09-23T14:45:00Z","v":352,"vw":16.7225},{"c":16.78,"h":16.8,"l":16.78,"n":23,"o":16.8,"t":"2026-09-23T15:15:00Z","v":705,"vw":16.79},{"c":16.67,"h":16.67,"l":16.67,"n":3,"o":16.67,"t":"2026-09-23T15:30:00Z","v":113,"vw":16.67},{"c":16.67,"h":16.8796,"l":16.67,"n":33,"o":16.7,"t":"2026-09-23T15:45:00Z","v":1203,"vw":16.772895},{"c":16.68,"h":16.77,"l":16.67,"n":6,"o":16.77,"t":"2026-09-23T16:00:00Z","v":401,"vw":16.706667},{"c":16.62,"h":16.72,"l":16.62,"n":44,"o":16.68,"t":"2026-09-23T16:15:00Z","v":2685,"vw":16.671784},{"c":16.51,"h":16.61,"l":16.51,"n":33,"o":16.61,"t":"2026-09-23T16:30:00Z","v":5018,"vw":16.589807},{"c":16.56,"h":16.56,"l":16.56,"n":7,"o":16.56,"t":"2026-09-23T17:00:00Z","v":1138,"vw":16.56},{"c":16.55,"h":16.674,"l":16.55,"n":6,"o":16.65,"t":"2026-09-23T17:15:00Z","v":515,"vw":16.638748},{"c":16.62,"h":16.62,"l":16.55,"n":63,"o":16.59,"t":"2026-09-23T18:00:00Z","v":1822,"vw":16.572638},{"c":16.725,"h":16.725,"l":16.725,"n":3,"o":16.725,"t":"2026-09-23T18:15:00Z","v":314,"vw":16.725},{"c":16.64,"h":16.65,"l":16.61,"n":41,"o":16.65,"t":"2026-09-23T18:30:00Z","v":1442,"vw":16.62545},{"c":16.72,"h":16.72,"l":16.7,"n":18,"o":16.7,"t":"2026-09-23T19:00:00Z","v":648,"vw":16.714},{"c":16.65,"h":16.7,"l":16.65,"n":31,"o":16.7,"t":"2026-09-23T19:15:00Z","v":826,"vw":16.675},{"c":16.52,"h":16.65,"l":16.37,"n":594,"o":16.65,"t":"2026-09-23T19:45:00Z","v":28526,"vw":16.462547},{"c":16.51,"h":16.51,"l":16.51,"n":10,"o":16.51,"t":"2026-09-23T20:00:00Z","v":5819,"vw":16.51},{"c":16.41,"h":16.41,"l":16.4,"n":18,"o":16.4,"t":"2026-09-24T13:30:00Z","v":2117,"vw":16.401027},{"c":16.54,"h":16.65,"l":16.41,"n":11,"o":16.41,"t":"2026-09-24T13:45:00Z","v":1327,"vw":16.582097},{"c":16.61,"h":16.61,"l":16.39,"n":44,"o":16.42,"t":"2026-09-24T14:00:00Z","v":2062,"vw":16.481975},{"c":16.52,"h":16.74,"l":16.52,"n":53,"o":16.58,"t":"2026-09-24T14:15:00Z","v":2242,"vw":16.655205},{"c":16.51,"h":16.56,"l":16.51,"n":26,"o":16.53,"t":"2026-09-24T14:30:00Z","v":1425,"vw":16.531581},{"c":16.695,"h":16.745,"l":16.47,"n":73,"o":16.51,"t":"2026-09-24T14:45:00Z","v":4663,"vw":16.525263},{"c":16.66,"h":16.66,"l":16.66,"n":7,"o":16.66,"t":"2026-09-24T15:15:00Z","v":247,"vw":16.66},{"c":16.68,"h":16.75,"l":16.605,"n":87,"o":16.705,"t":"2026-09-24T15:30:00Z","v":5238,"vw":16.716141},{"c":16.69,"h":16.69,"l":16.69,"n":2,"o":16.69,"t":"2026-09-24T16:00:00Z","v":101,"vw":16.69},{"c":16.67,"h":16.8,"l":16.67,"n":59,"o":16.685,"t":"2026-09-24T16:15:00Z","v":2787,"vw":16.742481},{"c":16.82,"h":16.82,"l":16.65,"n":102,"o":16.65,"t":"2026-09-24T16:45:00Z","v":4112,"vw":16.783663},{"c":16.785,"h":16.92,"l":16.785,"n":25,"o":16.7875,"t":"2026-09-24T17:00:00Z","v":1317,"vw":16.84125},{"c":16.81,"h":16.92,"l":16.65,"n":106,"o":16.83,"t":"2026-09-24T17:15:00Z","v":5064,"vw":16.8418},{"c":16.855,"h":16.855,"l":16.8,"n":15,"o":16.8,"t":"2026-09-24T17:30:00Z","v":693,"vw":16.845833},{"c":16.98,"h":16.98,"l":16.875,"n":50,"o":16.9,"t":"2026-09-24T17:45:00Z","v":8161,"vw":16.922663},{"c":17.14,"h":17.195,"l":17,"n":177,"o":17,"t":"2026-09-24T18:00:00Z","v":11569,"vw":17.082421},{"c":17.25,"h":17.25,"l":17.14,"n":82,"o":17.14,"t":"2026-09-24T18:15:00Z","v":5716,"vw":17.210282},{"c":17.175,"h":17.305,"l":17.16,"n":126,"o":17.25,"t":"2026-09-24T18:30:00Z","v":6641,"vw":17.235308},{"c":17.115,"h":17.2,"l":17.08,"n":123,"o":17.2,"t":"2026-09-24T18:45:00Z","v":5573,"vw":17.121908},{"c":17.115,"h":17.14,"l":17.1,"n":41,"o":17.1,"t":"2026-09-24T19:00:00Z","v":1688,"vw":17.122963},{"c":17.14,"h":17.14,"l":17.09,"n":73,"o":17.125,"t":"2026-09-24T19:15:00Z","v":2816,"vw":17.109052},{"c":16.985,"h":17.1799,"l":16.985,"n":203,"o":17.14,"t":"2026-09-24T19:30:00Z","v":8550,"vw":17.089056},{"c":17.08,"h":17.115,"l":16.965,"n":437,"o":16.985,"t":"2026-09-24T19:45:00Z","v":15167,"vw":17.03727},{"c":17.25,"h":17.25,"l":17.03,"n":22,"o":17.03,"t":"2026-09-24T20:00:00Z","v":5941,"vw":17.033901},{"c":16.5,"h":16.5,"l":16.5,"n":4,"o":16.5,"t":"2026-09-24T22:00:00Z","v":206,"vw":16.5},{"c":17.045,"h":17.06,"l":16.935,"n":40,"o":17.05,"t":"2026-09-25T13:30:00Z","v":2462,"vw":17.035102},{"c":16.88,"h":17.08,"l":16.88,"n":28,"o":17.05,"t":"2026-09-25T13:45:00Z","v":1743,"vw":17.0313},{"c":17.12,"h":17.13,"l":16.92,"n":24,"o":17.096,"t":"2026-09-25T14:00:00Z","v":4676,"vw":17.074743},{"c":17.31,"h":17.35,"l":17.085,"n":176,"o":17.15,"t":"2026-09-25T14:15:00Z","v":17798,"vw":17.284379},{"c":17.4298,"h":17.4298,"l":17.2541,"n":36,"o":17.405,"t":"2026-09-25T14:30:00Z","v":1494,"vw":17.352036},{"c":17.28,"h":17.32,"l":17.21,"n":72,"o":17.22,"t":"2026-09-25T14:45:00Z","v":3279,"vw":17.284389},{"c":17.365,"h":17.365,"l":17.2729,"n":44,"o":17.2729,"t":"2026-09-25T15:00:00Z","v":5092,"vw":17.352022},{"c":17.34,"h":17.35,"l":17.24,"n":27,"o":17.24,"t":"2026-09-25T15:15:00Z","v":1817,"vw":17.289149},{"c":17.3955,"h":17.3955,"l":17.3955,"n":2,"o":17.3955,"t":"2026-09-25T15:30:00Z","v":266,"vw":17.3955},{"c":17.255,"h":17.3158,"l":17.17,"n":144,"o":17.305,"t":"2026-09-25T15:45:00Z","v":12048,"vw":17.254293},{"c":17.3,"h":17.34,"l":17.25,"n":58,"o":17.27,"t":"2026-09-25T16:00:00Z","v":2826,"vw":17.294091},{"c":17.28,"h":17.3265,"l":17.28,"n":14,"o":17.32,"t":"2026-09-25T16:15:00Z","v":937,"vw":17.320005},{"c":17.26,"h":17.34,"l":17.23,"n":48,"o":17.34,"t":"2026-09-25T16:30:00Z","v":1640,"vw":17.267168},{"c":17.245,"h":17.245,"l":17.2123,"n":10,"o":17.2123,"t":"2026-09-25T16:45:00Z","v":464,"vw":17.219519},{"c":17.315,"h":17.44,"l":17.26,"n":147,"o":17.26,"t":"2026-09-25T17:00:00Z","v":7128,"vw":17.341567},{"c":17.27,"h":17.315,"l":17.27,"n":12,"o":17.315,"t":"2026-09-25T17:15:00Z","v":725,"vw":17.306758},{"c":17.25,"h":17.2853,"l":17.19,"n":54,"o":17.25,"t":"2026-09-25T17:30:00Z","v":2578,"vw":17.23195},{"c":17.25,"h":17.28,"l":17.23,"n":37,"o":17.23,"t":"2026-09-25T17:45:00Z","v":1727,"vw":17.25686},{"c":17.26,"h":17.26,"l":17.26,"n":8,"o":17.26,"t":"2026-09-25T18:00:00Z","v":295,"vw":17.26},{"c":17.31,"h":17.31,"l":17.225,"n":53,"o":17.25,"t":"2026-09-25T18:15:00Z","v":2884,"vw":17.259931},{"c":17.33,"h":17.4499,"l":17.2525,"n":82,"o":17.2525,"t":"2026-09-25T18:30:00Z","v":4468,"vw":17.314918},{"c":17.28,"h":17.6887,"l":17.25,"n":303,"o":17.345,"t":"2026-09-25T18:45:00Z","v":28254,"vw":17.474347},{"c":17.43,"h":17.47,"l":17.3,"n":151,"o":17.3,"t":"2026-09-25T19:00:00Z","v":8293,"vw":17.366309},{"c":17.38,"h":17.435,"l":17.31,"n":61,"o":17.435,"t":"2026-09-25T19:15:00Z","v":3249,"vw":17.365376},{"c":17.37,"h":17.395,"l":17.3401,"n":117,"o":17.395,"t":"2026-09-25T19:30:00Z","v":3257,"vw":17.369556},{"c":17.39,"h":17.59,"l":17.36,"n":524,"o":17.36,"t":"2026-09-25T19:45:00Z","v":17094,"vw":17.436382},{"c":17.7,"h":17.7,"l":17.55,"n":24,"o":17.55,"t":"2026-09-25T20:00:00Z","v":9022,"vw":17.553449},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-09-25T23:15:00Z","v":100,"vw":17.18},{"c":17.21,"h":17.75,"l":17.21,"n":4,"o":17.75,"t":"2026-09-28T12:30:00Z","v":269,"vw":17.48},{"c":17.61,"h":17.68,"l":17.19,"n":101,"o":17.48,"t":"2026-09-28T13:30:00Z","v":10244,"vw":17.476493},{"c":17.525,"h":17.6286,"l":17.455,"n":27,"o":17.51,"t":"2026-09-28T13:45:00Z","v":6096,"vw":17.5988},{"c":17.4602,"h":17.62,"l":17.36,"n":45,"o":17.61,"t":"2026-09-28T14:00:00Z","v":7838,"vw":17.58742},{"c":17.425,"h":17.56,"l":17.425,"n":28,"o":17.54,"t":"2026-09-28T14:15:00Z","v":1478,"vw":17.505319},{"c":17.425,"h":17.425,"l":17.4,"n":8,"o":17.4,"t":"2026-09-28T14:30:00Z","v":423,"vw":17.416404},{"c":17.35,"h":17.35,"l":17.29,"n":29,"o":17.3076,"t":"2026-09-28T14:45:00Z","v":1087,"vw":17.311424},{"c":17.445,"h":17.445,"l":17.445,"n":4,"o":17.445,"t":"2026-09-28T15:00:00Z","v":766,"vw":17.445},{"c":17.28,"h":17.33,"l":17.28,"n":37,"o":17.33,"t":"2026-09-28T15:15:00Z","v":1025,"vw":17.296779},{"c":17.18,"h":17.34,"l":17.18,"n":34,"o":17.34,"t":"2026-09-28T15:30:00Z","v":2873,"vw":17.213049},{"c":17.14,"h":17.15,"l":17.075,"n":11,"o":17.15,"t":"2026-09-28T15:45:00Z","v":670,"vw":17.126887},{"c":17.1201,"h":17.1305,"l":17.1197,"n":5,"o":17.1197,"t":"2026-09-28T16:00:00Z","v":752,"vw":17.122406},{"c":17.34,"h":17.34,"l":17.2,"n":38,"o":17.28,"t":"2026-09-28T16:15:00Z","v":1363,"vw":17.26625},{"c":17.255,"h":17.255,"l":17.22,"n":34,"o":17.25,"t":"2026-09-28T16:30:00Z","v":1680,"vw":17.249762},{"c":17.15,"h":17.21,"l":17.09,"n":71,"o":17.15,"t":"2026-09-28T16:45:00Z","v":2960,"vw":17.164627},{"c":17.22,"h":17.23,"l":17.17,"n":41,"o":17.17,"t":"2026-09-28T17:00:00Z","v":2121,"vw":17.205249},{"c":17.19,"h":17.24,"l":17.145,"n":40,"o":17.22,"t":"2026-09-28T17:15:00Z","v":2164,"vw":17.199942},{"c":17.14,"h":17.15,"l":17.12,"n":9,"o":17.12,"t":"2026-09-28T17:45:00Z","v":373,"vw":17.136077},{"c":17.125,"h":17.145,"l":17.12,"n":10,"o":17.12,"t":"2026-09-28T18:00:00Z","v":941,"vw":17.130625},{"c":17.12,"h":17.21,"l":17.12,"n":61,"o":17.19,"t":"2026-09-28T18:15:00Z","v":2763,"vw":17.161282},{"c":17.11,"h":17.27,"l":17.1,"n":51,"o":17.21,"t":"2026-09-28T18:30:00Z","v":3890,"vw":17.180239},{"c":17.08,"h":17.165,"l":17.04,"n":96,"o":17.11,"t":"2026-09-28T18:45:00Z","v":3133,"vw":17.100623},{"c":16.99,"h":17.06,"l":16.89,"n":179,"o":17.06,"t":"2026-09-28T19:00:00Z","v":8909,"vw":17.011093},{"c":16.94,"h":17.125,"l":16.93,"n":24,"o":16.94,"t":"2026-09-28T19:15:00Z","v":862,"vw":16.978516},{"c":16.96,"h":17,"l":16.96,"n":66,"o":16.96,"t":"2026-09-28T19:30:00Z","v":1772,"vw":16.968295},{"c":17.12,"h":17.23,"l":16.96,"n":417,"o":16.96,"t":"2026-09-28T19:45:00Z","v":19431,"vw":17.133952},{"c":17.08,"h":17.08,"l":17.08,"n":18,"o":17.08,"t":"2026-09-28T20:00:00Z","v":8291,"vw":17.08},{"c":17.13,"h":17.18,"l":17.13,"n":34,"o":17.18,"t":"2026-09-29T13:30:00Z","v":1138,"vw":17.173304},{"c":17.1,"h":17.235,"l":17.06,"n":172,"o":17.08,"t":"2026-09-29T13:45:00Z","v":6086,"vw":17.095492},{"c":17.04,"h":17.14,"l":17.04,"n":16,"o":17.14,"t":"2026-09-29T14:00:00Z","v":568,"vw":17.084843},{"c":16.96,"h":17.035,"l":16.96,"n":25,"o":17.035,"t":"2026-09-29T14:15:00Z","v":3646,"vw":17.028887},{"c":16.995,"h":16.995,"l":16.87,"n":38,"o":16.88,"t":"2026-09-29T14:30:00Z","v":2177,"vw":16.956139},{"c":16.95,"h":17,"l":16.94,"n":37,"o":16.94,"t":"2026-09-29T14:45:00Z","v":1502,"vw":16.987779},{"c":17.01,"h":17.01,"l":16.9,"n":12,"o":16.9,"t":"2026-09-29T15:00:00Z","v":756,"vw":16.977582},{"c":17.025,"h":17.025,"l":16.9408,"n":12,"o":16.9408,"t":"2026-09-29T15:15:00Z","v":330,"vw":16.971307},{"c":17.025,"h":17.025,"l":17.025,"n":7,"o":17.025,"t":"2026-09-29T15:30:00Z","v":2258,"vw":17.025},{"c":16.895,"h":16.96,"l":16.895,"n":33,"o":16.96,"t":"2026-09-29T15:45:00Z","v":2192,"vw":16.925109},{"c":16.9125,"h":16.9125,"l":16.84,"n":11,"o":16.84,"t":"2026-09-29T16:00:00Z","v":435,"vw":16.88784},{"c":16.955,"h":16.955,"l":16.955,"n":14,"o":16.955,"t":"2026-09-29T16:15:00Z","v":1180,"vw":16.955},{"c":17,"h":17.0445,"l":17,"n":12,"o":17.0445,"t":"2026-09-29T16:30:00Z","v":1813,"vw":17.022002},{"c":16.995,"h":17.1267,"l":16.995,"n":10,"o":17,"t":"2026-09-29T16:45:00Z","v":564,"vw":17.052216},{"c":16.8386,"h":16.87,"l":16.8386,"n":6,"o":16.87,"t":"2026-09-29T17:00:00Z","v":338,"vw":16.848664},{"c":16.92,"h":17.0099,"l":16.92,"n":8,"o":17.0099,"t":"2026-09-29T17:15:00Z","v":1236,"vw":16.932266},{"c":16.95,"h":17.01,"l":16.93,"n":54,"o":16.955,"t":"2026-09-29T17:30:00Z","v":2399,"vw":16.957059},{"c":16.96,"h":17,"l":16.96,"n":49,"o":16.96,"t":"2026-09-29T17:45:00Z","v":4788,"vw":16.985335},{"c":16.94,"h":17.085,"l":16.91,"n":107,"o":16.935,"t":"2026-09-29T18:00:00Z","v":5733,"vw":16.997962},{"c":16.96,"h":16.964,"l":16.94,"n":36,"o":16.964,"t":"2026-09-29T18:15:00Z","v":1507,"vw":16.947381},{"c":16.91,"h":16.96,"l":16.9,"n":97,"o":16.92,"t":"2026-09-29T18:30:00Z","v":2684,"vw":16.916928},{"c":16.905,"h":16.91,"l":16.905,"n":10,"o":16.91,"t":"2026-09-29T18:45:00Z","v":353,"vw":16.906567},{"c":16.85,"h":16.97,"l":16.85,"n":45,"o":16.905,"t":"2026-09-29T19:00:00Z","v":1324,"vw":16.90602},{"c":16.89,"h":16.94,"l":16.89,"n":59,"o":16.9,"t":"2026-09-29T19:15:00Z","v":2300,"vw":16.905711},{"c":16.945,"h":16.97,"l":16.85,"n":63,"o":16.85,"t":"2026-09-29T19:30:00Z","v":3594,"vw":16.923458},{"c":16.88,"h":16.95,"l":16.865,"n":368,"o":16.91,"t":"2026-09-29T19:45:00Z","v":11825,"vw":16.904421},{"c":16.9,"h":16.9,"l":16.9,"n":4,"o":16.9,"t":"2026-09-29T20:00:00Z","v":4876,"vw":16.9},{"c":16.87,"h":16.92,"l":16.87,"n":37,"o":16.92,"t":"2026-09-30T13:30:00Z","v":2004,"vw":16.916837},{"c":16.94,"h":16.94,"l":16.53,"n":112,"o":16.874,"t":"2026-09-30T13:45:00Z","v":14273,"vw":16.693395},{"c":16.83,"h":17.1199,"l":16.83,"n":74,"o":17.005,"t":"2026-09-30T14:00:00Z","v":10442,"vw":16.924021},{"c":16.535,"h":16.81,"l":16.45,"n":42,"o":16.75,"t":"2026-09-30T14:15:00Z","v":3621,"vw":16.61753},{"c":16.52,"h":16.605,"l":16.52,"n":37,"o":16.5763,"t":"2026-09-30T14:30:00Z","v":7695,"vw":16.594445},{"c":16.51,"h":16.55,"l":16.44,"n":46,"o":16.445,"t":"2026-09-30T14:45:00Z","v":9371,"vw":16.516631},{"c":16.46,"h":16.555,"l":16.46,"n":24,"o":16.545,"t":"2026-09-30T15:00:00Z","v":763,"vw":16.498571},{"c":16.538,"h":16.538,"l":16.43,"n":64,"o":16.45,"t":"2026-09-30T15:15:00Z","v":2643,"vw":16.488944},{"c":16.4112,"h":16.5,"l":16.41,"n":23,"o":16.485,"t":"2026-09-30T15:30:00Z","v":2259,"vw":16.462736},{"c":16.375,"h":16.49,"l":16.36,"n":82,"o":16.4,"t":"2026-09-30T15:45:00Z","v":8318,"vw":16.391498},{"c":16.38,"h":16.45,"l":16.38,"n":50,"o":16.45,"t":"2026-09-30T16:00:00Z","v":2440,"vw":16.435443},{"c":16.375,"h":16.45,"l":16.375,"n":17,"o":16.45,"t":"2026-09-30T16:15:00Z","v":343,"vw":16.425},{"c":16.3,"h":16.435,"l":16.22,"n":114,"o":16.435,"t":"2026-09-30T16:30:00Z","v":8074,"vw":16.297498},{"c":16.27,"h":16.27,"l":16.14,"n":103,"o":16.14,"t":"2026-09-30T16:45:00Z","v":8361,"vw":16.17472},{"c":16.375,"h":16.4146,"l":16.3,"n":22,"o":16.3,"t":"2026-09-30T17:00:00Z","v":1653,"vw":16.375165},{"c":16.13,"h":16.3149,"l":16.13,"n":86,"o":16.31,"t":"2026-09-30T17:15:00Z","v":4600,"vw":16.262178},{"c":16.13,"h":16.2222,"l":16.09,"n":96,"o":16.14,"t":"2026-09-30T17:30:00Z","v":10089,"vw":16.135779},{"c":16.08,"h":16.17,"l":16.02,"n":105,"o":16.17,"t":"2026-09-30T17:45:00Z","v":5320,"vw":16.069921},{"c":16,"h":16.08,"l":15.945,"n":109,"o":16.08,"t":"2026-09-30T18:00:00Z","v":4856,"vw":16.01162},{"c":16.15,"h":16.18,"l":16,"n":174,"o":16,"t":"2026-09-30T18:15:00Z","v":8635,"vw":16.070643},{"c":16.23,"h":16.23,"l":16.0803,"n":23,"o":16.17,"t":"2026-09-30T18:30:00Z","v":2394,"vw":16.157787},{"c":16.13,"h":16.195,"l":16.1,"n":64,"o":16.17,"t":"2026-09-30T18:45:00Z","v":2088,"vw":16.134355},{"c":16.085,"h":16.165,"l":16.085,"n":35,"o":16.11,"t":"2026-09-30T19:00:00Z","v":732,"vw":16.115},{"c":16.165,"h":16.2,"l":16.085,"n":55,"o":16.15,"t":"2026-09-30T19:15:00Z","v":3128,"vw":16.127474},{"c":16.25,"h":16.25,"l":16.1301,"n":125,"o":16.165,"t":"2026-09-30T19:30:00Z","v":2800,"vw":16.192203},{"c":16.28,"h":16.29,"l":16.15,"n":679,"o":16.162,"t":"2026-09-30T19:45:00Z","v":21745,"vw":16.21029},{"c":16.2,"h":16.2,"l":16.2,"n":6,"o":16.2,"t":"2026-09-30T20:00:00Z","v":8112,"vw":16.2},{"c":16.16,"h":16.335,"l":15.9301,"n":126,"o":16.2,"t":"2026-10-01T13:30:00Z","v":19905,"vw":16.166895},{"c":15.935,"h":16.16,"l":15.79,"n":111,"o":16.045,"t":"2026-10-01T13:45:00Z","v":13365,"vw":15.953932},{"c":15.73,"h":15.855,"l":15.73,"n":46,"o":15.855,"t":"2026-10-01T14:00:00Z","v":2318,"vw":15.780672},{"c":15.86,"h":15.9349,"l":15.74,"n":37,"o":15.9349,"t":"2026-10-01T14:15:00Z","v":2881,"vw":15.835298},{"c":15.78,"h":15.87,"l":15.71,"n":160,"o":15.86,"t":"2026-10-01T14:30:00Z","v":13501,"vw":15.778928},{"c":15.73,"h":15.89,"l":15.7,"n":74,"o":15.74,"t":"2026-10-01T14:45:00Z","v":5083,"vw":15.72942},{"c":15.71,"h":15.73,"l":15.71,"n":5,"o":15.73,"t":"2026-10-01T15:00:00Z","v":212,"vw":15.72},{"c":15.825,"h":15.825,"l":15.74,"n":12,"o":15.795,"t":"2026-10-01T15:15:00Z","v":375,"vw":15.787295},{"c":15.85,"h":15.92,"l":15.78,"n":36,"o":15.78,"t":"2026-10-01T15:30:00Z","v":2972,"vw":15.904261},{"c":16.01,"h":16.02,"l":15.885,"n":69,"o":15.885,"t":"2026-10-01T15:45:00Z","v":8164,"vw":15.924372},{"c":16.05,"h":16.05,"l":15.975,"n":43,"o":15.975,"t":"2026-10-01T16:00:00Z","v":2419,"vw":16.035384},{"c":16.1,"h":16.13,"l":15.98,"n":13,"o":15.98,"t":"2026-10-01T16:15:00Z","v":887,"vw":16.083696},{"c":16.1,"h":16.165,"l":16.1,"n":14,"o":16.123,"t":"2026-10-01T16:30:00Z","v":661,"vw":16.12727},{"c":16.13,"h":16.13,"l":16.07,"n":19,"o":16.07,"t":"2026-10-01T16:45:00Z","v":596,"vw":16.096667},{"c":16.01,"h":16.1,"l":15.97,"n":107,"o":16.06,"t":"2026-10-01T17:00:00Z","v":12009,"vw":16.037589},{"c":16,"h":16.05,"l":15.95,"n":40,"o":16.03,"t":"2026-10-01T17:15:00Z","v":2427,"vw":16.009153},{"c":15.9,"h":15.98,"l":15.9,"n":61,"o":15.98,"t":"2026-10-01T17:30:00Z","v":3083,"vw":15.939747},{"c":15.94,"h":15.94,"l":15.93,"n":24,"o":15.93,"t":"2026-10-01T17:45:00Z","v":738,"vw":15.935},{"c":15.9,"h":15.93,"l":15.89,"n":79,"o":15.91,"t":"2026-10-01T18:00:00Z","v":4827,"vw":15.906122},{"c":15.94,"h":16.01,"l":15.94,"n":118,"o":16,"t":"2026-10-01T18:15:00Z","v":3574,"vw":15.97903},{"c":15.93,"h":15.95,"l":15.91,"n":47,"o":15.95,"t":"2026-10-01T18:30:00Z","v":1053,"vw":15.930833},{"c":15.9,"h":15.9599,"l":15.88,"n":107,"o":15.9599,"t":"2026-10-01T18:45:00Z","v":6206,"vw":15.912714},{"c":15.96,"h":16.03,"l":15.89,"n":56,"o":15.89,"t":"2026-10-01T19:00:00Z","v":1739,"vw":15.951379},{"c":15.96,"h":16,"l":15.96,"n":52,"o":15.97,"t":"2026-10-01T19:15:00Z","v":1638,"vw":15.975556},{"c":15.91,"h":16,"l":15.91,"n":138,"o":16,"t":"2026-10-01T19:30:00Z","v":4142,"vw":15.969361},{"c":16.05,"h":16.065,"l":15.91,"n":440,"o":15.945,"t":"2026-10-01T19:45:00Z","v":22875,"vw":16.011706},{"c":16.04,"h":16.04,"l":16.04,"n":10,"o":16.04,"t":"2026-10-01T20:00:00Z","v":4437,"vw":16.04},{"c":16.9999,"h":17,"l":15.96,"n":41,"o":15.96,"t":"2026-10-01T20:30:00Z","v":2367,"vw":16.280959},{"c":16.3662,"h":16.3662,"l":16.3662,"n":1,"o":16.3662,"t":"2026-10-01T20:45:00Z","v":100,"vw":16.3662},{"c":16.72,"h":16.72,"l":16.72,"n":1,"o":16.72,"t":"2026-10-02T13:15:00Z","v":100,"vw":16.72},{"c":16.51,"h":17.08,"l":16.4,"n":238,"o":16.76,"t":"2026-10-02T13:30:00Z","v":28587,"vw":16.683395},{"c":16.46,"h":16.62,"l":16.39,"n":35,"o":16.62,"t":"2026-10-02T13:45:00Z","v":2332,"vw":16.483333},{"c":16.49,"h":16.5,"l":16.38,"n":23,"o":16.38,"t":"2026-10-02T14:00:00Z","v":1198,"vw":16.464375},{"c":16.44,"h":16.44,"l":16.2479,"n":20,"o":16.2479,"t":"2026-10-02T14:30:00Z","v":736,"vw":16.334432},{"c":16.27,"h":16.39,"l":16.07,"n":138,"o":16.32,"t":"2026-10-02T14:45:00Z","v":11980,"vw":16.265361},{"c":16.23,"h":16.3018,"l":16.2,"n":25,"o":16.3,"t":"2026-10-02T15:00:00Z","v":2233,"vw":16.226571},{"c":16.3,"h":16.33,"l":16.17,"n":111,"o":16.26,"t":"2026-10-02T15:15:00Z","v":10367,"vw":16.254138},{"c":16.45,"h":16.45,"l":16.24,"n":22,"o":16.24,"t":"2026-10-02T15:30:00Z","v":841,"vw":16.373333},{"c":16.33,"h":16.45,"l":16.31,"n":189,"o":16.395,"t":"2026-10-02T15:45:00Z","v":4419,"vw":16.365588},{"c":16.35,"h":16.35,"l":16.35,"n":1,"o":16.35,"t":"2026-10-02T16:00:00Z","v":247,"vw":16.35},{"c":16.41,"h":16.41,"l":16.31,"n":613,"o":16.345,"t":"2026-10-02T16:15:00Z","v":8840,"vw":16.349461},{"c":16.42,"h":16.49,"l":16.355,"n":38,"o":16.41,"t":"2026-10-02T16:30:00Z","v":2369,"vw":16.422044},{"c":16.45,"h":16.49,"l":16.44,"n":23,"o":16.49,"t":"2026-10-02T16:45:00Z","v":1139,"vw":16.449346},{"c":16.43,"h":16.465,"l":16.4,"n":65,"o":16.43,"t":"2026-10-02T17:00:00Z","v":2691,"vw":16.445923},{"c":16.375,"h":16.4,"l":16.375,"n":21,"o":16.38,"t":"2026-10-02T17:15:00Z","v":767,"vw":16.382692},{"c":16.405,"h":16.42,"l":16.4,"n":56,"o":16.42,"t":"2026-10-02T17:30:00Z","v":1835,"vw":16.417136},{"c":16.43,"h":16.45,"l":16.39,"n":65,"o":16.43,"t":"2026-10-02T17:45:00Z","v":2208,"vw":16.423471},{"c":16.455,"h":16.455,"l":16.405,"n":53,"o":16.405,"t":"2026-10-02T18:00:00Z","v":2956,"vw":16.437673},{"c":16.461,"h":16.461,"l":16.43,"n":69,"o":16.45,"t":"2026-10-02T18:15:00Z","v":3382,"vw":16.443469},{"c":16.49,"h":16.49,"l":16.46,"n":178,"o":16.46,"t":"2026-10-02T18:30:00Z","v":15709,"vw":16.472831},{"c":16.455,"h":16.525,"l":16.43,"n":127,"o":16.49,"t":"2026-10-02T18:45:00Z","v":5942,"vw":16.487462},{"c":16.35,"h":16.49,"l":16.35,"n":74,"o":16.472,"t":"2026-10-02T19:00:00Z","v":2907,"vw":16.447458},{"c":16.4,"h":16.4001,"l":16.36,"n":79,"o":16.37,"t":"2026-10-02T19:15:00Z","v":3271,"vw":16.380384},{"c":16.38,"h":16.42,"l":16.37,"n":49,"o":16.37,"t":"2026-10-02T19:30:00Z","v":2334,"vw":16.384954},{"c":16.345,"h":16.4,"l":16.3,"n":381,"o":16.385,"t":"2026-10-02T19:45:00Z","v":14878,"vw":16.335005},{"c":16.35,"h":16.35,"l":16.35,"n":9,"o":16.35,"t":"2026-10-02T20:00:00Z","v":10612,"vw":16.35},{"c":16.14,"h":16.14,"l":16.14,"n":2,"o":16.14,"t":"2026-10-05T12:15:00Z","v":280,"vw":16.14},{"c":16.055,"h":16.34,"l":15.9879,"n":79,"o":16.31,"t":"2026-10-05T13:30:00Z","v":10629,"vw":16.285341},{"c":16.05,"h":16.055,"l":15.9125,"n":39,"o":15.9125,"t":"2026-10-05T13:45:00Z","v":2881,"vw":16.004998},{"c":16.185,"h":16.19,"l":16.09,"n":57,"o":16.09,"t":"2026-10-05T14:00:00Z","v":3495,"vw":16.120806},{"c":16.25,"h":16.33,"l":16.2,"n":113,"o":16.32,"t":"2026-10-05T14:15:00Z","v":5803,"vw":16.272458},{"c":16.31,"h":16.31,"l":16.092,"n":24,"o":16.092,"t":"2026-10-05T14:30:00Z","v":1347,"vw":16.241023},{"c":16.14,"h":16.23,"l":16.135,"n":256,"o":16.23,"t":"2026-10-05T14:45:00Z","v":12298,"vw":16.174448},{"c":16.335,"h":16.34,"l":16.11,"n":97,"o":16.11,"t":"2026-10-05T15:00:00Z","v":4354,"vw":16.203387},{"c":16.345,"h":16.36,"l":16.345,"n":27,"o":16.35,"t":"2026-10-05T15:15:00Z","v":3743,"vw":16.350151},{"c":16.35,"h":16.35,"l":16.345,"n":12,"o":16.345,"t":"2026-10-05T15:30:00Z","v":607,"vw":16.34625},{"c":16.35,"h":16.35,"l":16.345,"n":10,"o":16.345,"t":"2026-10-05T15:45:00Z","v":428,"vw":16.3475},{"c":16.4,"h":16.4,"l":16.4,"n":3,"o":16.4,"t":"2026-10-05T16:00:00Z","v":155,"vw":16.4},{"c":16.37,"h":16.37,"l":16.345,"n":23,"o":16.345,"t":"2026-10-05T16:15:00Z","v":696,"vw":16.3575},{"c":16.45,"h":16.45,"l":16.33,"n":22,"o":16.33,"t":"2026-10-05T16:30:00Z","v":2115,"vw":16.37475},{"c":16.495,"h":16.52,"l":16.49,"n":29,"o":16.5,"t":"2026-10-05T16:45:00Z","v":2626,"vw":16.497183},{"c":16.495,"h":16.51,"l":16.44,"n":151,"o":16.45,"t":"2026-10-05T17:00:00Z","v":12534,"vw":16.465033},{"c":16.515,"h":16.52,"l":16.49,"n":44,"o":16.52,"t":"2026-10-05T17:15:00Z","v":1610,"vw":16.500168},{"c":16.52,"h":16.52,"l":16.515,"n":33,"o":16.515,"t":"2026-10-05T17:30:00Z","v":1231,"vw":16.517143},{"c":16.45,"h":16.5,"l":16.43,"n":51,"o":16.5,"t":"2026-10-05T17:45:00Z","v":2643,"vw":16.482238},{"c":16.41,"h":16.54,"l":16.29,"n":113,"o":16.45,"t":"2026-10-05T18:00:00Z","v":8055,"vw":16.485474},{"c":16.38,"h":16.5,"l":16.38,"n":74,"o":16.5,"t":"2026-10-05T18:15:00Z","v":2115,"vw":16.403462},{"c":16.415,"h":16.415,"l":16.315,"n":118,"o":16.38,"t":"2026-10-05T18:30:00Z","v":4738,"vw":16.375063},{"c":16.46,"h":16.52,"l":16.36,"n":61,"o":16.36,"t":"2026-10-05T18:45:00Z","v":3755,"vw":16.418444},{"c":16.5,"h":16.56,"l":16.44,"n":163,"o":16.45,"t":"2026-10-05T19:00:00Z","v":11645,"vw":16.498057},{"c":16.55,"h":16.565,"l":16.47,"n":65,"o":16.56,"t":"2026-10-05T19:15:00Z","v":4443,"vw":16.50845},{"c":16.84,"h":16.84,"l":16.47,"n":132,"o":16.565,"t":"2026-10-05T19:30:00Z","v":5777,"vw":16.566853},{"c":16.61,"h":16.75,"l":16.56,"n":307,"o":16.65,"t":"2026-10-05T19:45:00Z","v":10939,"vw":16.6415},{"c":16.6,"h":16.6,"l":16.6,"n":15,"o":16.6,"t":"2026-10-05T20:00:00Z","v":8550,"vw":16.6},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-10-06T13:00:00Z","v":100,"vw":16.95},{"c":16.475,"h":16.68,"l":16.475,"n":35,"o":16.68,"t":"2026-10-06T13:30:00Z","v":1452,"vw":16.593396},{"c":16.5,"h":16.5,"l":16.19,"n":36,"o":16.475,"t":"2026-10-06T13:45:00Z","v":2334,"vw":16.437288},{"c":16.34,"h":16.34,"l":16.18,"n":32,"o":16.34,"t":"2026-10-06T14:00:00Z","v":2147,"vw":16.258954},{"c":16.1875,"h":16.26,"l":16.18,"n":26,"o":16.18,"t":"2026-10-06T14:15:00Z","v":1927,"vw":16.19125},{"c":16.135,"h":16.295,"l":16.135,"n":58,"o":16.29,"t":"2026-10-06T14:45:00Z","v":1969,"vw":16.239126},{"c":16.275,"h":16.275,"l":16.185,"n":9,"o":16.185,"t":"2026-10-06T15:00:00Z","v":588,"vw":16.256328},{"c":16.18,"h":16.18,"l":16.18,"n":22,"o":16.18,"t":"2026-10-06T15:15:00Z","v":497,"vw":16.18},{"c":16.202,"h":16.21,"l":16.202,"n":12,"o":16.21,"t":"2026-10-06T15:30:00Z","v":352,"vw":16.205376},{"c":16.2296,"h":16.2296,"l":16.2296,"n":5,"o":16.2296,"t":"2026-10-06T15:45:00Z","v":143,"vw":16.2296},{"c":16.225,"h":16.225,"l":16.21,"n":15,"o":16.21,"t":"2026-10-06T16:00:00Z","v":321,"vw":16.2175},{"c":16.215,"h":16.215,"l":16.215,"n":2,"o":16.215,"t":"2026-10-06T16:15:00Z","v":182,"vw":16.215},{"c":16.3,"h":16.36,"l":16.215,"n":157,"o":16.215,"t":"2026-10-06T16:30:00Z","v":6638,"vw":16.262012},{"c":16.305,"h":16.305,"l":16.305,"n":4,"o":16.305,"t":"2026-10-06T16:45:00Z","v":129,"vw":16.305},{"c":16.2614,"h":16.305,"l":16.2614,"n":18,"o":16.305,"t":"2026-10-06T17:00:00Z","v":620,"vw":16.278244},{"c":16.24,"h":16.29,"l":16.24,"n":83,"o":16.2736,"t":"2026-10-06T17:15:00Z","v":2924,"vw":16.250072},{"c":16.24,"h":16.2604,"l":16.24,"n":20,"o":16.25,"t":"2026-10-06T17:30:00Z","v":734,"vw":16.246124},{"c":16.22,"h":16.23,"l":16.19,"n":29,"o":16.19,"t":"2026-10-06T17:45:00Z","v":1043,"vw":16.212049},{"c":16.215,"h":16.215,"l":16.215,"n":6,"o":16.215,"t":"2026-10-06T18:00:00Z","v":193,"vw":16.215},{"c":16.175,"h":16.26,"l":16.155,"n":55,"o":16.19,"t":"2026-10-06T18:15:00Z","v":2465,"vw":16.184822},{"c":16.185,"h":16.21,"l":16.18,"n":23,"o":16.18,"t":"2026-10-06T18:30:00Z","v":940,"vw":16.187967},{"c":16.17,"h":16.17,"l":16.17,"n":2,"o":16.17,"t":"2026-10-06T18:45:00Z","v":112,"vw":16.17},{"c":16.16,"h":16.19,"l":16.16,"n":58,"o":16.18,"t":"2026-10-06T19:00:00Z","v":2012,"vw":16.175612},{"c":16.14,"h":16.16,"l":16.14,"n":26,"o":16.16,"t":"2026-10-06T19:15:00Z","v":1367,"vw":16.151026},{"c":16.11,"h":16.125,"l":16.11,"n":33,"o":16.125,"t":"2026-10-06T19:30:00Z","v":628,"vw":16.1175},{"c":16.07,"h":16.145,"l":15.95,"n":319,"o":16.05,"t":"2026-10-06T19:45:00Z","v":10508,"vw":16.047991},{"c":16.09,"h":16.09,"l":16.09,"n":15,"o":16.09,"t":"2026-10-06T20:00:00Z","v":3740,"vw":16.09},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-07T13:15:00Z","v":100,"vw":16},{"c":16.085,"h":16.085,"l":15.9,"n":50,"o":15.9,"t":"2026-10-07T13:30:00Z","v":7553,"vw":15.972339},{"c":16.06,"h":16.19,"l":16.06,"n":13,"o":16.19,"t":"2026-10-07T13:45:00Z","v":536,"vw":16.127028},{"c":16.12,"h":16.12,"l":16.05,"n":38,"o":16.075,"t":"2026-10-07T14:00:00Z","v":5058,"vw":16.085408},{"c":16.25,"h":16.33,"l":16.06,"n":106,"o":16.08,"t":"2026-10-07T14:15:00Z","v":7247,"vw":16.136161},{"c":16.29,"h":16.34,"l":16.29,"n":19,"o":16.34,"t":"2026-10-07T14:30:00Z","v":785,"vw":16.297143},{"c":16.19,"h":16.33,"l":16.19,"n":31,"o":16.33,"t":"2026-10-07T14:45:00Z","v":904,"vw":16.247692},{"c":16.27,"h":16.27,"l":16.175,"n":51,"o":16.205,"t":"2026-10-07T15:00:00Z","v":3993,"vw":16.229573},{"c":16.235,"h":16.365,"l":16.23,"n":72,"o":16.25,"t":"2026-10-07T15:15:00Z","v":4011,"vw":16.277832},{"c":16.34,"h":16.34,"l":16.18,"n":54,"o":16.25,"t":"2026-10-07T15:30:00Z","v":3246,"vw":16.240479},{"c":16.35,"h":16.35,"l":16.2661,"n":6,"o":16.29,"t":"2026-10-07T15:45:00Z","v":627,"vw":16.295574},{"c":16.31,"h":16.34,"l":16.25,"n":11,"o":16.25,"t":"2026-10-07T16:00:00Z","v":728,"vw":16.287031},{"c":16.31,"h":16.415,"l":16.31,"n":39,"o":16.33,"t":"2026-10-07T16:15:00Z","v":2498,"vw":16.330453},{"c":16.345,"h":16.345,"l":16.345,"n":2,"o":16.345,"t":"2026-10-07T16:30:00Z","v":110,"vw":16.345},{"c":16.35,"h":16.37,"l":16.35,"n":6,"o":16.37,"t":"2026-10-07T16:45:00Z","v":392,"vw":16.355666},{"c":16.37,"h":16.37,"l":16.35,"n":10,"o":16.35,"t":"2026-10-07T17:00:00Z","v":263,"vw":16.359756},{"c":16.32,"h":16.39,"l":16.32,"n":50,"o":16.37,"t":"2026-10-07T17:15:00Z","v":3352,"vw":16.351813},{"c":16.365,"h":16.365,"l":16.365,"n":5,"o":16.365,"t":"2026-10-07T17:30:00Z","v":187,"vw":16.365},{"c":16.38,"h":16.38,"l":16.33,"n":4,"o":16.33,"t":"2026-10-07T17:45:00Z","v":305,"vw":16.361667},{"c":16.25,"h":16.33,"l":16.25,"n":48,"o":16.32,"t":"2026-10-07T18:00:00Z","v":2578,"vw":16.306494},{"c":16.23,"h":16.23,"l":16.23,"n":2,"o":16.23,"t":"2026-10-07T18:15:00Z","v":200,"vw":16.23},{"c":16.31,"h":16.31,"l":16.31,"n":2,"o":16.31,"t":"2026-10-07T18:30:00Z","v":106,"vw":16.31},{"c":16.19,"h":16.27,"l":16.19,"n":37,"o":16.27,"t":"2026-10-07T18:45:00Z","v":1517,"vw":16.24099},{"c":16.18,"h":16.2,"l":16.14,"n":38,"o":16.14,"t":"2026-10-07T19:15:00Z","v":2632,"vw":16.170687},{"c":16.05,"h":16.13,"l":16.05,"n":50,"o":16.13,"t":"2026-10-07T19:30:00Z","v":2162,"vw":16.1},{"c":16.02,"h":16.13,"l":16.01,"n":383,"o":16.11,"t":"2026-10-07T19:45:00Z","v":15458,"vw":16.073716},{"c":16.07,"h":16.07,"l":16.07,"n":7,"o":16.07,"t":"2026-10-07T20:00:00Z","v":6073,"vw":16.07},{"c":16.25,"h":16.425,"l":16.035,"n":18,"o":16.07,"t":"2026-10-08T13:30:00Z","v":4899,"vw":16.377452},{"c":16,"h":16,"l":15.99,"n":13,"o":15.99,"t":"2026-10-08T13:45:00Z","v":789,"vw":15.995122},{"c":16.03,"h":16.03,"l":15.9998,"n":5,"o":16.03,"t":"2026-10-08T14:00:00Z","v":534,"vw":16.01188},{"c":16.1,"h":16.1,"l":16.1,"n":5,"o":16.1,"t":"2026-10-08T14:15:00Z","v":112,"vw":16.1},{"c":16.1017,"h":16.21,"l":16.1017,"n":39,"o":16.12,"t":"2026-10-08T14:30:00Z","v":1978,"vw":16.136203},{"c":16.17,"h":16.18,"l":16.17,"n":8,"o":16.18,"t":"2026-10-08T14:45:00Z","v":273,"vw":16.175},{"c":16.235,"h":16.24,"l":16.17,"n":15,"o":16.17,"t":"2026-10-08T15:00:00Z","v":722,"vw":16.223739},{"c":16.165,"h":16.21,"l":16.165,"n":24,"o":16.21,"t":"2026-10-08T15:15:00Z","v":1229,"vw":16.192796},{"c":16.215,"h":16.27,"l":16.19,"n":41,"o":16.19,"t":"2026-10-08T15:30:00Z","v":1522,"vw":16.223879},{"c":16.26,"h":16.26,"l":16.26,"n":4,"o":16.26,"t":"2026-10-08T15:45:00Z","v":123,"vw":16.26},{"c":16.28,"h":16.28,"l":16.27,"n":7,"o":16.27,"t":"2026-10-08T16:00:00Z","v":470,"vw":16.272155},{"c":16.34,"h":16.35,"l":16.3,"n":14,"o":16.3,"t":"2026-10-08T16:15:00Z","v":608,"vw":16.334826},{"c":16.31,"h":16.31,"l":16.29,"n":21,"o":16.29,"t":"2026-10-08T16:30:00Z","v":928,"vw":16.295556},{"c":16.27,"h":16.3,"l":16.205,"n":6,"o":16.3,"t":"2026-10-08T16:45:00Z","v":1456,"vw":16.257837},{"c":16.34,"h":16.34,"l":16.26,"n":42,"o":16.28,"t":"2026-10-08T17:00:00Z","v":1937,"vw":16.299375},{"c":16.29,"h":16.39,"l":16.29,"n":14,"o":16.39,"t":"2026-10-08T17:15:00Z","v":947,"vw":16.31},{"c":16.335,"h":16.335,"l":16.3,"n":11,"o":16.33,"t":"2026-10-08T17:45:00Z","v":1323,"vw":16.306667},{"c":16.415,"h":16.46,"l":16.37,"n":31,"o":16.37,"t":"2026-10-08T18:00:00Z","v":2069,"vw":16.39698},{"c":16.32,"h":16.37,"l":16.25,"n":89,"o":16.37,"t":"2026-10-08T18:30:00Z","v":4100,"vw":16.317222},{"c":16.29,"h":16.295,"l":16.25,"n":25,"o":16.275,"t":"2026-10-08T18:45:00Z","v":1520,"vw":16.281556},{"c":16.37,"h":16.37,"l":16.35,"n":6,"o":16.35,"t":"2026-10-08T19:00:00Z","v":239,"vw":16.36},{"c":16.278,"h":16.34,"l":16.278,"n":67,"o":16.34,"t":"2026-10-08T19:15:00Z","v":3454,"vw":16.31331},{"c":16.31,"h":16.33,"l":16.28,"n":57,"o":16.29,"t":"2026-10-08T19:30:00Z","v":3948,"vw":16.315918},{"c":16.34,"h":16.34,"l":16.25,"n":210,"o":16.325,"t":"2026-10-08T19:45:00Z","v":8666,"vw":16.311139},{"c":16.3,"h":16.3,"l":16.3,"n":11,"o":16.3,"t":"2026-10-08T20:00:00Z","v":5659,"vw":16.3},{"c":16.09,"h":16.3,"l":16.0801,"n":49,"o":16.3,"t":"2026-10-09T13:30:00Z","v":12846,"vw":16.093901},{"c":16.265,"h":16.28,"l":16.18,"n":27,"o":16.28,"t":"2026-10-09T13:45:00Z","v":1673,"vw":16.238808},{"c":16.25,"h":16.255,"l":16.2,"n":10,"o":16.2,"t":"2026-10-09T14:00:00Z","v":825,"vw":16.235239},{"c":16.41,"h":16.41,"l":16.24,"n":127,"o":16.24,"t":"2026-10-09T14:15:00Z","v":3930,"vw":16.360704},{"c":16.39,"h":16.43,"l":16.37,"n":16,"o":16.375,"t":"2026-10-09T14:30:00Z","v":1125,"vw":16.391206},{"c":16.345,"h":16.395,"l":16.345,"n":43,"o":16.39,"t":"2026-10-09T14:45:00Z","v":1751,"vw":16.375},{"c":16.31,"h":16.345,"l":16.31,"n":20,"o":16.345,"t":"2026-10-09T15:00:00Z","v":657,"vw":16.324},{"c":16.31,"h":16.31,"l":16.31,"n":2,"o":16.31,"t":"2026-10-09T15:15:00Z","v":277,"vw":16.31},{"c":16.42,"h":16.42,"l":16.32,"n":28,"o":16.32,"t":"2026-10-09T15:30:00Z","v":2098,"vw":16.388239},{"c":16.41,"h":16.41,"l":16.37,"n":41,"o":16.41,"t":"2026-10-09T15:45:00Z","v":5479,"vw":16.374849},{"c":16.4,"h":16.4,"l":16.355,"n":5,"o":16.355,"t":"2026-10-09T16:00:00Z","v":346,"vw":16.381866},{"c":16.37,"h":16.46,"l":16.35,"n":80,"o":16.4,"t":"2026-10-09T16:15:00Z","v":3725,"vw":16.396969},{"c":16.37,"h":16.37,"l":16.31,"n":5,"o":16.31,"t":"2026-10-09T16:30:00Z","v":263,"vw":16.338037},{"c":16.43,"h":16.43,"l":16.39,"n":13,"o":16.39,"t":"2026-10-09T16:45:00Z","v":612,"vw":16.405},{"c":16.365,"h":16.365,"l":16.34,"n":13,"o":16.34,"t":"2026-10-09T17:00:00Z","v":693,"vw":16.35},{"c":16.45,"h":16.45,"l":16.4,"n":7,"o":16.4,"t":"2026-10-09T17:15:00Z","v":268,"vw":16.425},{"c":16.395,"h":16.425,"l":16.395,"n":22,"o":16.425,"t":"2026-10-09T17:30:00Z","v":2279,"vw":16.405357},{"c":16.415,"h":16.415,"l":16.415,"n":2,"o":16.415,"t":"2026-10-09T17:45:00Z","v":161,"vw":16.415},{"c":16.46,"h":16.46,"l":16.43,"n":13,"o":16.43,"t":"2026-10-09T18:15:00Z","v":383,"vw":16.443453},{"c":16.5021,"h":16.5171,"l":16.45,"n":32,"o":16.45,"t":"2026-10-09T18:30:00Z","v":1902,"vw":16.485067},{"c":16.35,"h":16.51,"l":16.35,"n":140,"o":16.485,"t":"2026-10-09T18:45:00Z","v":4657,"vw":16.425386},{"c":16.3575,"h":16.375,"l":16.3,"n":109,"o":16.32,"t":"2026-10-09T19:00:00Z","v":4556,"vw":16.321848},{"c":16.395,"h":16.43,"l":16.32,"n":42,"o":16.32,"t":"2026-10-09T19:15:00Z","v":1176,"vw":16.37},{"c":16.39,"h":16.42,"l":16.35,"n":52,"o":16.42,"t":"2026-10-09T19:30:00Z","v":1495,"vw":16.378334},{"c":16.52,"h":16.55,"l":16.41,"n":330,"o":16.41,"t":"2026-10-09T19:45:00Z","v":17433,"vw":16.488843},{"c":16.5,"h":16.5,"l":16.5,"n":16,"o":16.5,"t":"2026-10-09T20:00:00Z","v":5964,"vw":16.5},{"c":16.215,"h":16.545,"l":16.215,"n":221,"o":16.38,"t":"2026-10-12T13:30:00Z","v":25195,"vw":16.336337},{"c":16.155,"h":16.205,"l":16.15,"n":24,"o":16.205,"t":"2026-10-12T13:45:00Z","v":1408,"vw":16.170219},{"c":16.235,"h":16.235,"l":16.165,"n":38,"o":16.165,"t":"2026-10-12T14:00:00Z","v":796,"vw":16.21},{"c":16.14,"h":16.235,"l":16.14,"n":18,"o":16.235,"t":"2026-10-12T14:15:00Z","v":952,"vw":16.183061},{"c":16.195,"h":16.26,"l":16.195,"n":31,"o":16.26,"t":"2026-10-12T14:30:00Z","v":1167,"vw":16.223087},{"c":16.16,"h":16.24,"l":16.16,"n":9,"o":16.24,"t":"2026-10-12T14:45:00Z","v":364,"vw":16.2},{"c":16.2,"h":16.2,"l":16.195,"n":6,"o":16.195,"t":"2026-10-12T15:00:00Z","v":301,"vw":16.1975},{"c":16.225,"h":16.225,"l":16.225,"n":2,"o":16.225,"t":"2026-10-12T15:15:00Z","v":327,"vw":16.225},{"c":16.26,"h":16.26,"l":16.23,"n":21,"o":16.2334,"t":"2026-10-12T15:30:00Z","v":1017,"vw":16.239808},{"c":16.2289,"h":16.31,"l":16.21,"n":19,"o":16.31,"t":"2026-10-12T16:00:00Z","v":1192,"vw":16.24663},{"c":16.245,"h":16.245,"l":16.245,"n":5,"o":16.245,"t":"2026-10-12T16:15:00Z","v":352,"vw":16.245},{"c":16.355,"h":16.365,"l":16.27,"n":73,"o":16.27,"t":"2026-10-12T16:30:00Z","v":2357,"vw":16.317466},{"c":16.36,"h":16.36,"l":16.34,"n":46,"o":16.34,"t":"2026-10-12T16:45:00Z","v":2295,"vw":16.347835},{"c":16.31,"h":16.31,"l":16.31,"n":8,"o":16.31,"t":"2026-10-12T17:00:00Z","v":1514,"vw":16.31},{"c":16.31,"h":16.32,"l":16.31,"n":10,"o":16.32,"t":"2026-10-12T17:15:00Z","v":411,"vw":16.315},{"c":16.315,"h":16.32,"l":16.315,"n":11,"o":16.32,"t":"2026-10-12T17:30:00Z","v":549,"vw":16.31875},{"c":16.35,"h":16.35,"l":16.34,"n":11,"o":16.34,"t":"2026-10-12T17:45:00Z","v":381,"vw":16.346667},{"c":16.4,"h":16.41,"l":16.35,"n":12,"o":16.35,"t":"2026-10-12T18:00:00Z","v":695,"vw":16.380219},{"c":16.39,"h":16.4,"l":16.39,"n":8,"o":16.4,"t":"2026-10-12T18:15:00Z","v":223,"vw":16.395},{"c":16.485,"h":16.485,"l":16.485,"n":6,"o":16.485,"t":"2026-10-12T18:30:00Z","v":151,"vw":16.485},{"c":16.495,"h":16.51,"l":16.43,"n":48,"o":16.475,"t":"2026-10-12T18:45:00Z","v":2009,"vw":16.48687},{"c":16.46,"h":16.5,"l":16.46,"n":23,"o":16.5,"t":"2026-10-12T19:00:00Z","v":1647,"vw":16.470557},{"c":16.46,"h":16.46,"l":16.46,"n":6,"o":16.46,"t":"2026-10-12T19:15:00Z","v":157,"vw":16.46},{"c":16.46,"h":16.47,"l":16.37,"n":229,"o":16.46,"t":"2026-10-12T19:45:00Z","v":8709,"vw":16.429618},{"c":16.44,"h":16.44,"l":16.44,"n":16,"o":16.44,"t":"2026-10-12T20:00:00Z","v":8610,"vw":16.44},{"c":16.98,"h":17.305,"l":16.625,"n":176,"o":16.93,"t":"2026-10-13T13:30:00Z","v":19915,"vw":16.969666},{"c":16.77,"h":16.98,"l":16.39,"n":25,"o":16.98,"t":"2026-10-13T13:45:00Z","v":910,"vw":16.692008},{"c":16.97,"h":16.99,"l":16.97,"n":3,"o":16.99,"t":"2026-10-13T14:00:00Z","v":201,"vw":16.98},{"c":17.15,"h":17.2296,"l":17,"n":40,"o":17,"t":"2026-10-13T14:15:00Z","v":3721,"vw":17.05871},{"c":17,"h":17.21,"l":17,"n":43,"o":17.21,"t":"2026-10-13T14:30:00Z","v":1985,"vw":17.075441},{"c":16.95,"h":16.97,"l":16.95,"n":7,"o":16.97,"t":"2026-10-13T14:45:00Z","v":525,"vw":16.957867},{"c":16.82,"h":16.8801,"l":16.82,"n":16,"o":16.88,"t":"2026-10-13T15:00:00Z","v":1668,"vw":16.8327},{"c":16.9675,"h":17,"l":16.9675,"n":21,"o":17,"t":"2026-10-13T15:15:00Z","v":575,"vw":16.987432},{"c":17.035,"h":17.035,"l":16.9675,"n":49,"o":16.9675,"t":"2026-10-13T15:30:00Z","v":2232,"vw":17.003479},{"c":17.17,"h":17.21,"l":17.0895,"n":63,"o":17.09,"t":"2026-10-13T15:45:00Z","v":2386,"vw":17.129399},{"c":17.07,"h":17.2,"l":17.055,"n":47,"o":17.2,"t":"2026-10-13T16:00:00Z","v":3064,"vw":17.113454},{"c":17.08,"h":17.14,"l":17.02,"n":61,"o":17.14,"t":"2026-10-13T16:15:00Z","v":2089,"vw":17.098455},{"c":17.105,"h":17.105,"l":17.105,"n":6,"o":17.105,"t":"2026-10-13T16:30:00Z","v":111,"vw":17.105},{"c":17.09,"h":17.16,"l":17.09,"n":36,"o":17.13,"t":"2026-10-13T16:45:00Z","v":1010,"vw":17.111583},{"c":17.0825,"h":17.16,"l":17.06,"n":57,"o":17.16,"t":"2026-10-13T17:00:00Z","v":2433,"vw":17.125052},{"c":16.99,"h":17.1799,"l":16.99,"n":109,"o":17.1799,"t":"2026-10-13T17:15:00Z","v":5464,"vw":17.022752},{"c":17.095,"h":17.095,"l":17.02,"n":54,"o":17.02,"t":"2026-10-13T17:30:00Z","v":1944,"vw":17.042884},{"c":17.105,"h":17.105,"l":17.05,"n":51,"o":17.095,"t":"2026-10-13T17:45:00Z","v":1505,"vw":17.070083},{"c":17.09,"h":17.09,"l":17.09,"n":11,"o":17.09,"t":"2026-10-13T18:00:00Z","v":165,"vw":17.09},{"c":17.1,"h":17.12,"l":17.1,"n":22,"o":17.12,"t":"2026-10-13T18:15:00Z","v":493,"vw":17.113333},{"c":17.11,"h":17.11,"l":17.11,"n":26,"o":17.11,"t":"2026-10-13T18:30:00Z","v":635,"vw":17.11},{"c":17.14,"h":17.14,"l":17.09,"n":56,"o":17.14,"t":"2026-10-13T18:45:00Z","v":1698,"vw":17.115922},{"c":17.125,"h":17.15,"l":17.11,"n":93,"o":17.15,"t":"2026-10-13T19:00:00Z","v":3270,"vw":17.136},{"c":17.11,"h":17.11,"l":17.1,"n":43,"o":17.1,"t":"2026-10-13T19:15:00Z","v":941,"vw":17.104275},{"c":16.9786,"h":17.07,"l":16.975,"n":105,"o":17.07,"t":"2026-10-13T19:30:00Z","v":4860,"vw":17.03476},{"c":17.07,"h":17.08,"l":16.96,"n":333,"o":16.96,"t":"2026-10-13T19:45:00Z","v":9607,"vw":17.036763},{"c":17.01,"h":17.01,"l":17.01,"n":8,"o":17.01,"t":"2026-10-13T20:00:00Z","v":7433,"vw":17.01},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-10-13T22:15:00Z","v":100,"vw":16.97},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-10-13T23:00:00Z","v":100,"vw":16.97},{"c":16.58,"h":16.58,"l":16.58,"n":1,"o":16.58,"t":"2026-10-14T09:15:00Z","v":100,"vw":16.58},{"c":17.07,"h":17.1,"l":16.83,"n":44,"o":16.96,"t":"2026-10-14T13:30:00Z","v":2144,"vw":16.993042},{"c":17.2,"h":17.3199,"l":17.14,"n":59,"o":17.14,"t":"2026-10-14T14:00:00Z","v":3803,"vw":17.221839},{"c":17.3,"h":17.3,"l":17.0497,"n":29,"o":17.21,"t":"2026-10-14T14:15:00Z","v":1023,"vw":17.166655},{"c":17.455,"h":17.455,"l":17.337,"n":54,"o":17.339,"t":"2026-10-14T14:30:00Z","v":2745,"vw":17.407848},{"c":17.46,"h":17.46,"l":17.42,"n":44,"o":17.44,"t":"2026-10-14T14:45:00Z","v":1511,"vw":17.44036},{"c":17.57,"h":17.65,"l":17.5,"n":122,"o":17.5,"t":"2026-10-14T15:00:00Z","v":8408,"vw":17.541559},{"c":17.47,"h":17.6,"l":17.47,"n":108,"o":17.6,"t":"2026-10-14T15:30:00Z","v":4396,"vw":17.556868},{"c":17.45,"h":17.525,"l":17.45,"n":23,"o":17.525,"t":"2026-10-14T15:45:00Z","v":877,"vw":17.481},{"c":17.42,"h":17.53,"l":17.36,"n":115,"o":17.4999,"t":"2026-10-14T16:00:00Z","v":7891,"vw":17.433426},{"c":17.41,"h":17.41,"l":17.41,"n":3,"o":17.41,"t":"2026-10-14T16:15:00Z","v":117,"vw":17.41},{"c":17.4726,"h":17.4726,"l":17.39,"n":23,"o":17.4,"t":"2026-10-14T16:30:00Z","v":1039,"vw":17.425741},{"c":17.3801,"h":17.415,"l":17.3,"n":17,"o":17.3,"t":"2026-10-14T16:45:00Z","v":1187,"vw":17.361208},{"c":17.33,"h":17.3651,"l":17.33,"n":8,"o":17.3651,"t":"2026-10-14T17:00:00Z","v":475,"vw":17.3417},{"c":17.195,"h":17.345,"l":17.195,"n":74,"o":17.345,"t":"2026-10-14T17:15:00Z","v":4801,"vw":17.303014},{"c":17.22,"h":17.28,"l":17.22,"n":12,"o":17.28,"t":"2026-10-14T17:30:00Z","v":596,"vw":17.263562},{"c":17.24,"h":17.24,"l":17.2,"n":23,"o":17.2,"t":"2026-10-14T17:45:00Z","v":980,"vw":17.208},{"c":17.207,"h":17.207,"l":17.207,"n":6,"o":17.207,"t":"2026-10-14T18:00:00Z","v":1500,"vw":17.207},{"c":17.22,"h":17.26,"l":17.18,"n":20,"o":17.18,"t":"2026-10-14T18:15:00Z","v":1188,"vw":17.22724},{"c":17.23,"h":17.265,"l":17.23,"n":61,"o":17.26,"t":"2026-10-14T18:30:00Z","v":3210,"vw":17.237773},{"c":17.3,"h":17.3,"l":17.3,"n":11,"o":17.3,"t":"2026-10-14T18:45:00Z","v":861,"vw":17.3},{"c":17.315,"h":17.32,"l":17.27,"n":154,"o":17.29,"t":"2026-10-14T19:00:00Z","v":7577,"vw":17.295527},{"c":17.265,"h":17.29,"l":17.265,"n":26,"o":17.29,"t":"2026-10-14T19:15:00Z","v":1311,"vw":17.283378},{"c":17.24,"h":17.3,"l":17.24,"n":93,"o":17.3,"t":"2026-10-14T19:30:00Z","v":2479,"vw":17.258269},{"c":17.55,"h":17.6,"l":17.22,"n":504,"o":17.22,"t":"2026-10-14T19:45:00Z","v":31266,"vw":17.381043},{"c":17.51,"h":17.51,"l":17.51,"n":17,"o":17.51,"t":"2026-10-14T20:00:00Z","v":16071,"vw":17.51},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-14T23:00:00Z","v":200,"vw":17.5},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-14T23:30:00Z","v":300,"vw":16.6},{"c":17.38,"h":17.69,"l":17.08,"n":40,"o":17.55,"t":"2026-10-15T13:30:00Z","v":2423,"vw":17.472655},{"c":17.38,"h":17.38,"l":17.38,"n":6,"o":17.38,"t":"2026-10-15T13:45:00Z","v":196,"vw":17.38},{"c":17.82,"h":17.83,"l":17.65,"n":128,"o":17.65,"t":"2026-10-15T14:00:00Z","v":10454,"vw":17.738379},{"c":17.59,"h":17.82,"l":17.59,"n":36,"o":17.82,"t":"2026-10-15T14:15:00Z","v":1489,"vw":17.706016},{"c":17.5098,"h":17.57,"l":17.5098,"n":19,"o":17.57,"t":"2026-10-15T14:30:00Z","v":376,"vw":17.534272},{"c":17.61,"h":17.68,"l":17.4926,"n":86,"o":17.555,"t":"2026-10-15T14:45:00Z","v":12686,"vw":17.590289},{"c":17.59,"h":17.675,"l":17.51,"n":43,"o":17.675,"t":"2026-10-15T15:00:00Z","v":2776,"vw":17.610257},{"c":17.565,"h":17.65,"l":17.54,"n":21,"o":17.575,"t":"2026-10-15T15:15:00Z","v":1402,"vw":17.611303},{"c":17.59,"h":17.62,"l":17.59,"n":23,"o":17.62,"t":"2026-10-15T15:30:00Z","v":1360,"vw":17.616744},{"c":17.53,"h":17.56,"l":17.44,"n":86,"o":17.56,"t":"2026-10-15T15:45:00Z","v":3440,"vw":17.523623},{"c":17.56,"h":17.59,"l":17.5,"n":113,"o":17.535,"t":"2026-10-15T16:00:00Z","v":7649,"vw":17.53327},{"c":17.51,"h":17.535,"l":17.51,"n":25,"o":17.53,"t":"2026-10-15T16:15:00Z","v":1395,"vw":17.521012},{"c":17.37,"h":17.48,"l":17.36,"n":47,"o":17.48,"t":"2026-10-15T16:30:00Z","v":1863,"vw":17.444036},{"c":17.49,"h":17.49,"l":17.385,"n":99,"o":17.385,"t":"2026-10-15T16:45:00Z","v":3071,"vw":17.434073},{"c":17.435,"h":17.435,"l":17.41,"n":13,"o":17.4101,"t":"2026-10-15T17:00:00Z","v":574,"vw":17.42502},{"c":17.47,"h":17.48,"l":17.43,"n":76,"o":17.445,"t":"2026-10-15T17:15:00Z","v":2690,"vw":17.462361},{"c":17.53,"h":17.53,"l":17.47,"n":87,"o":17.47,"t":"2026-10-15T17:30:00Z","v":3338,"vw":17.505274},{"c":17.57,"h":17.6,"l":17.57,"n":45,"o":17.58,"t":"2026-10-15T17:45:00Z","v":2325,"vw":17.582709},{"c":17.54,"h":17.6,"l":17.52,"n":68,"o":17.59,"t":"2026-10-15T18:00:00Z","v":2674,"vw":17.543785},{"c":17.53,"h":17.55,"l":17.53,"n":27,"o":17.55,"t":"2026-10-15T18:15:00Z","v":1045,"vw":17.545714},{"c":17.455,"h":17.53,"l":17.455,"n":39,"o":17.53,"t":"2026-10-15T18:30:00Z","v":689,"vw":17.495441},{"c":17.43,"h":17.43,"l":17.43,"n":33,"o":17.43,"t":"2026-10-15T18:45:00Z","v":461,"vw":17.43},{"c":17.44,"h":17.44,"l":17.41,"n":79,"o":17.42,"t":"2026-10-15T19:00:00Z","v":2364,"vw":17.427629},{"c":17.43,"h":17.485,"l":17.4,"n":148,"o":17.485,"t":"2026-10-15T19:30:00Z","v":6270,"vw":17.432645},{"c":17.77,"h":17.77,"l":17.44,"n":662,"o":17.44,"t":"2026-10-15T19:45:00Z","v":24957,"vw":17.607924},{"c":17.76,"h":17.76,"l":17.76,"n":6,"o":17.76,"t":"2026-10-15T20:00:00Z","v":9524,"vw":17.76},{"c":17.99,"h":17.99,"l":17.93,"n":4,"o":17.93,"t":"2026-10-16T11:00:00Z","v":756,"vw":17.975887},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-16T12:30:00Z","v":100,"vw":17.95},{"c":17.915,"h":18.16,"l":17.915,"n":105,"o":17.94,"t":"2026-10-16T13:30:00Z","v":6241,"vw":18.013412},{"c":17.845,"h":18.02,"l":17.845,"n":27,"o":17.9781,"t":"2026-10-16T13:45:00Z","v":1247,"vw":17.905323},{"c":18.11,"h":18.15,"l":17.91,"n":160,"o":17.91,"t":"2026-10-16T14:00:00Z","v":9566,"vw":18.08797},{"c":17.94,"h":18.045,"l":17.94,"n":19,"o":18.045,"t":"2026-10-16T14:15:00Z","v":355,"vw":18.007742},{"c":17.925,"h":18.03,"l":17.88,"n":28,"o":17.88,"t":"2026-10-16T14:30:00Z","v":1587,"vw":17.968668},{"c":18.07,"h":18.07,"l":18.015,"n":37,"o":18.015,"t":"2026-10-16T14:45:00Z","v":1157,"vw":18.036541},{"c":18.18,"h":18.24,"l":18.085,"n":46,"o":18.085,"t":"2026-10-16T15:00:00Z","v":6327,"vw":18.1781},{"c":18.075,"h":18.19,"l":18.075,"n":34,"o":18.18,"t":"2026-10-16T15:15:00Z","v":2312,"vw":18.113023},{"c":18.07,"h":18.18,"l":18.07,"n":14,"o":18.18,"t":"2026-10-16T15:30:00Z","v":682,"vw":18.096},{"c":18.3899,"h":18.41,"l":18.13,"n":189,"o":18.13,"t":"2026-10-16T15:45:00Z","v":11119,"vw":18.211207},{"c":18.29,"h":18.38,"l":18.29,"n":200,"o":18.315,"t":"2026-10-16T16:00:00Z","v":9011,"vw":18.344169},{"c":18.3,"h":18.34,"l":18.26,"n":372,"o":18.3125,"t":"2026-10-16T16:15:00Z","v":11753,"vw":18.299325},{"c":18.32,"h":18.32,"l":18.3,"n":15,"o":18.3,"t":"2026-10-16T16:30:00Z","v":527,"vw":18.310206},{"c":18.46,"h":18.47,"l":18.31,"n":40,"o":18.31,"t":"2026-10-16T16:45:00Z","v":4812,"vw":18.426299},{"c":18.345,"h":18.345,"l":18.26,"n":27,"o":18.34,"t":"2026-10-16T17:00:00Z","v":1080,"vw":18.316667},{"c":18.17,"h":18.345,"l":18.17,"n":65,"o":18.345,"t":"2026-10-16T17:15:00Z","v":5681,"vw":18.278303},{"c":18.2775,"h":18.285,"l":18.22,"n":18,"o":18.24,"t":"2026-10-16T17:30:00Z","v":572,"vw":18.255625},{"c":18.275,"h":18.41,"l":18.26,"n":131,"o":18.41,"t":"2026-10-16T17:45:00Z","v":6752,"vw":18.281173},{"c":17.91,"h":18.305,"l":17.91,"n":394,"o":18.25,"t":"2026-10-16T18:00:00Z","v":18921,"vw":18.170383},{"c":18,"h":18,"l":17.82,"n":24,"o":17.9055,"t":"2026-10-16T18:15:00Z","v":1471,"vw":17.897163},{"c":17.995,"h":17.995,"l":17.87,"n":13,"o":17.87,"t":"2026-10-16T18:30:00Z","v":717,"vw":17.974806},{"c":18.15,"h":18.18,"l":17.97,"n":133,"o":17.97,"t":"2026-10-16T18:45:00Z","v":16210,"vw":18.144699},{"c":18.18,"h":18.19,"l":18.157,"n":73,"o":18.19,"t":"2026-10-16T19:00:00Z","v":2519,"vw":18.180944},{"c":18.195,"h":18.26,"l":18.1201,"n":303,"o":18.2,"t":"2026-10-16T19:15:00Z","v":29679,"vw":18.212538},{"c":18.25,"h":18.26,"l":18.15,"n":519,"o":18.195,"t":"2026-10-16T19:30:00Z","v":27491,"vw":18.20125},{"c":18.08,"h":18.3899,"l":18.01,"n":1175,"o":18.3899,"t":"2026-10-16T19:45:00Z","v":57434,"vw":18.138364},{"c":18.06,"h":18.06,"l":18.06,"n":7,"o":18.06,"t":"2026-10-16T20:00:00Z","v":9152,"vw":18.06},{"c":17.97,"h":18.2499,"l":17.885,"n":47,"o":18.05,"t":"2026-10-19T13:30:00Z","v":2938,"vw":18.035108},{"c":18.05,"h":18.285,"l":17.97,"n":134,"o":17.97,"t":"2026-10-19T13:45:00Z","v":20499,"vw":18.147314},{"c":18.07,"h":18.2,"l":18.05,"n":38,"o":18.05,"t":"2026-10-19T14:00:00Z","v":6968,"vw":18.156305},{"c":17.8,"h":18.3,"l":17.8,"n":55,"o":17.95,"t":"2026-10-19T14:15:00Z","v":10473,"vw":18.058266},{"c":18.04,"h":18.05,"l":17.91,"n":12,"o":17.91,"t":"2026-10-19T14:30:00Z","v":690,"vw":17.977324},{"c":18,"h":18.05,"l":17.86,"n":57,"o":17.955,"t":"2026-10-19T14:45:00Z","v":2945,"vw":17.947804},{"c":18.0499,"h":18.0499,"l":17.97,"n":46,"o":18.03,"t":"2026-10-19T15:00:00Z","v":5142,"vw":18.036578},{"c":17.925,"h":18.04,"l":17.925,"n":40,"o":18.03,"t":"2026-10-19T15:15:00Z","v":1475,"vw":17.974677},{"c":17.98,"h":18.03,"l":17.915,"n":12,"o":18.03,"t":"2026-10-19T15:30:00Z","v":719,"vw":17.945253},{"c":17.995,"h":18.01,"l":17.88,"n":135,"o":17.895,"t":"2026-10-19T15:45:00Z","v":8566,"vw":17.958966},{"c":17.88,"h":17.94,"l":17.78,"n":39,"o":17.94,"t":"2026-10-19T16:00:00Z","v":1983,"vw":17.883923},{"c":17.83,"h":17.95,"l":17.83,"n":57,"o":17.95,"t":"2026-10-19T16:15:00Z","v":2775,"vw":17.897954},{"c":17.83,"h":17.93,"l":17.75,"n":16,"o":17.83,"t":"2026-10-19T16:30:00Z","v":984,"vw":17.837386},{"c":17.83,"h":17.93,"l":17.83,"n":17,"o":17.83,"t":"2026-10-19T16:45:00Z","v":553,"vw":17.878},{"c":17.73,"h":17.73,"l":17.73,"n":4,"o":17.73,"t":"2026-10-19T17:00:00Z","v":117,"vw":17.73},{"c":17.83,"h":17.83,"l":17.83,"n":7,"o":17.83,"t":"2026-10-19T17:15:00Z","v":365,"vw":17.83},{"c":17.78,"h":17.81,"l":17.73,"n":76,"o":17.73,"t":"2026-10-19T17:30:00Z","v":4427,"vw":17.77103},{"c":17.915,"h":17.915,"l":17.77,"n":28,"o":17.77,"t":"2026-10-19T18:00:00Z","v":1228,"vw":17.829667},{"c":17.84,"h":17.915,"l":17.84,"n":26,"o":17.915,"t":"2026-10-19T18:15:00Z","v":1531,"vw":17.884486},{"c":17.855,"h":17.8625,"l":17.81,"n":47,"o":17.8625,"t":"2026-10-19T18:30:00Z","v":2702,"vw":17.839613},{"c":17.825,"h":17.855,"l":17.81,"n":33,"o":17.82,"t":"2026-10-19T18:45:00Z","v":1315,"vw":17.827},{"c":17.84,"h":17.87,"l":17.8,"n":103,"o":17.83,"t":"2026-10-19T19:00:00Z","v":5238,"vw":17.815266},{"c":17.81,"h":17.87,"l":17.81,"n":50,"o":17.85,"t":"2026-10-19T19:15:00Z","v":2410,"vw":17.839742},{"c":17.815,"h":17.82,"l":17.8,"n":120,"o":17.82,"t":"2026-10-19T19:30:00Z","v":4661,"vw":17.806106},{"c":17.78,"h":17.86,"l":17.73,"n":513,"o":17.82,"t":"2026-10-19T19:45:00Z","v":15960,"vw":17.78336},{"c":17.75,"h":17.75,"l":17.75,"n":10,"o":17.75,"t":"2026-10-19T20:00:00Z","v":7467,"vw":17.75},{"c":17.87,"h":17.88,"l":17.63,"n":37,"o":17.79,"t":"2026-10-20T13:30:00Z","v":7517,"vw":17.798634},{"c":18.03,"h":18.03,"l":17.69,"n":7,"o":17.69,"t":"2026-10-20T13:45:00Z","v":399,"vw":17.863333},{"c":18.03,"h":18.03,"l":17.82,"n":33,"o":17.83,"t":"2026-10-20T14:00:00Z","v":3393,"vw":17.848346},{"c":18,"h":18.02,"l":17.85,"n":8,"o":17.85,"t":"2026-10-20T14:15:00Z","v":346,"vw":17.956667},{"c":18.015,"h":18.015,"l":18.015,"n":2,"o":18.015,"t":"2026-10-20T14:30:00Z","v":150,"vw":18.015},{"c":18.14,"h":18.14,"l":18.14,"n":4,"o":18.14,"t":"2026-10-20T14:45:00Z","v":218,"vw":18.14},{"c":18.055,"h":18.055,"l":17.9716,"n":5,"o":18.055,"t":"2026-10-20T15:00:00Z","v":389,"vw":18.0272},{"c":17.935,"h":18.03,"l":17.935,"n":26,"o":18.03,"t":"2026-10-20T15:15:00Z","v":1336,"vw":18.0153},{"c":17.92,"h":18.01,"l":17.92,"n":28,"o":17.94,"t":"2026-10-20T15:30:00Z","v":613,"vw":17.962},{"c":18.02,"h":18.02,"l":17.93,"n":32,"o":17.93,"t":"2026-10-20T15:45:00Z","v":1353,"vw":17.979669},{"c":18.055,"h":18.08,"l":17.99,"n":16,"o":18.055,"t":"2026-10-20T16:00:00Z","v":2213,"vw":18.034129},{"c":18.055,"h":18.11,"l":18.055,"n":6,"o":18.055,"t":"2026-10-20T16:30:00Z","v":583,"vw":18.064532},{"c":18.12,"h":18.15,"l":18.1,"n":50,"o":18.1,"t":"2026-10-20T16:45:00Z","v":2258,"vw":18.122479},{"c":18.12,"h":18.12,"l":18.12,"n":2,"o":18.12,"t":"2026-10-20T17:00:00Z","v":111,"vw":18.12},{"c":18.12,"h":18.16,"l":18.12,"n":4,"o":18.12,"t":"2026-10-20T17:15:00Z","v":539,"vw":18.12759},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-20T17:30:00Z","v":350,"vw":18.1},{"c":18.12,"h":18.17,"l":18.11,"n":11,"o":18.11,"t":"2026-10-20T17:45:00Z","v":2038,"vw":18.120794},{"c":18.125,"h":18.125,"l":18.125,"n":14,"o":18.125,"t":"2026-10-20T18:00:00Z","v":954,"vw":18.125},{"c":18.17,"h":18.17,"l":18.08,"n":8,"o":18.08,"t":"2026-10-20T18:15:00Z","v":241,"vw":18.125},{"c":18.09,"h":18.14,"l":18.09,"n":31,"o":18.14,"t":"2026-10-20T18:30:00Z","v":1207,"vw":18.1265},{"c":18.05,"h":18.14,"l":18.05,"n":55,"o":18.13,"t":"2026-10-20T18:45:00Z","v":3036,"vw":18.100624},{"c":18.09,"h":18.09,"l":18.09,"n":3,"o":18.09,"t":"2026-10-20T19:00:00Z","v":130,"vw":18.09},{"c":18.085,"h":18.085,"l":18.055,"n":13,"o":18.055,"t":"2026-10-20T19:15:00Z","v":549,"vw":18.076699},{"c":18.085,"h":18.14,"l":18.085,"n":8,"o":18.14,"t":"2026-10-20T19:30:00Z","v":235,"vw":18.1125},{"c":17.79,"h":18.18,"l":17.69,"n":458,"o":18.085,"t":"2026-10-20T19:45:00Z","v":20469,"vw":17.956983},{"c":17.87,"h":17.87,"l":17.87,"n":18,"o":17.87,"t":"2026-10-20T20:00:00Z","v":5514,"vw":17.87},{"c":17.7,"h":17.98,"l":17.475,"n":65,"o":17.83,"t":"2026-10-21T13:30:00Z","v":6728,"vw":17.779496},{"c":17.595,"h":17.8798,"l":17.595,"n":28,"o":17.63,"t":"2026-10-21T13:45:00Z","v":1887,"vw":17.704982},{"c":17.6051,"h":17.6051,"l":17.565,"n":6,"o":17.565,"t":"2026-10-21T14:00:00Z","v":358,"vw":17.586278},{"c":17.62,"h":17.62,"l":17.62,"n":2,"o":17.62,"t":"2026-10-21T14:15:00Z","v":102,"vw":17.62},{"c":17.59,"h":17.67,"l":17.59,"n":16,"o":17.67,"t":"2026-10-21T14:30:00Z","v":1274,"vw":17.597905},{"c":17.66,"h":17.66,"l":17.66,"n":19,"o":17.66,"t":"2026-10-21T14:45:00Z","v":606,"vw":17.66},{"c":17.61,"h":17.67,"l":17.55,"n":225,"o":17.59,"t":"2026-10-21T15:00:00Z","v":16139,"vw":17.595253},{"c":17.71,"h":17.73,"l":17.61,"n":56,"o":17.61,"t":"2026-10-21T15:15:00Z","v":3118,"vw":17.683232},{"c":17.81,"h":17.85,"l":17.77,"n":35,"o":17.77,"t":"2026-10-21T15:30:00Z","v":967,"vw":17.805714},{"c":17.79,"h":17.93,"l":17.79,"n":24,"o":17.86,"t":"2026-10-21T15:45:00Z","v":1806,"vw":17.855784},{"c":17.73,"h":17.82,"l":17.73,"n":112,"o":17.75,"t":"2026-10-21T16:00:00Z","v":5977,"vw":17.769005},{"c":17.735,"h":17.74,"l":17.635,"n":50,"o":17.7,"t":"2026-10-21T16:15:00Z","v":1868,"vw":17.688462},{"c":17.71,"h":17.765,"l":17.7,"n":107,"o":17.735,"t":"2026-10-21T16:30:00Z","v":6278,"vw":17.741092},{"c":17.76,"h":17.76,"l":17.6851,"n":152,"o":17.7,"t":"2026-10-21T16:45:00Z","v":12977,"vw":17.704879},{"c":17.7,"h":17.76,"l":17.7,"n":70,"o":17.72,"t":"2026-10-21T17:00:00Z","v":3940,"vw":17.732779},{"c":17.73,"h":17.75,"l":17.73,"n":14,"o":17.73,"t":"2026-10-21T17:15:00Z","v":390,"vw":17.735714},{"c":17.65,"h":17.795,"l":17.65,"n":17,"o":17.795,"t":"2026-10-21T17:30:00Z","v":496,"vw":17.68616},{"c":17.765,"h":17.765,"l":17.725,"n":29,"o":17.725,"t":"2026-10-21T17:45:00Z","v":3207,"vw":17.763681},{"c":17.89,"h":17.915,"l":17.775,"n":49,"o":17.775,"t":"2026-10-21T18:00:00Z","v":1016,"vw":17.864375},{"c":17.895,"h":17.895,"l":17.77,"n":73,"o":17.85,"t":"2026-10-21T18:15:00Z","v":4318,"vw":17.828373},{"c":17.84,"h":18.049,"l":17.75,"n":120,"o":17.83,"t":"2026-10-21T18:30:00Z","v":9336,"vw":17.79617},{"c":17.79,"h":17.84,"l":17.79,"n":41,"o":17.84,"t":"2026-10-21T18:45:00Z","v":1289,"vw":17.813333},{"c":17.735,"h":17.77,"l":17.63,"n":94,"o":17.75,"t":"2026-10-21T19:00:00Z","v":2556,"vw":17.736786},{"c":17.72,"h":17.7669,"l":17.7154,"n":35,"o":17.7154,"t":"2026-10-21T19:15:00Z","v":1878,"vw":17.752781},{"c":17.8025,"h":17.85,"l":17.74,"n":117,"o":17.755,"t":"2026-10-21T19:30:00Z","v":10172,"vw":17.765832},{"c":17.765,"h":17.825,"l":17.7,"n":1115,"o":17.8025,"t":"2026-10-21T19:45:00Z","v":67080,"vw":17.74983},{"c":17.81,"h":17.81,"l":17.81,"n":16,"o":17.81,"t":"2026-10-21T20:00:00Z","v":13491,"vw":17.81},{"c":18.184,"h":18.184,"l":17.87,"n":12,"o":17.87,"t":"2026-10-22T13:30:00Z","v":2777,"vw":18.123018},{"c":18.345,"h":18.36,"l":18.17,"n":58,"o":18.17,"t":"2026-10-22T13:45:00Z","v":2121,"vw":18.2699},{"c":18.24,"h":18.36,"l":18.215,"n":68,"o":18.35,"t":"2026-10-22T14:00:00Z","v":8616,"vw":18.239613},{"c":17.995,"h":18.24,"l":17.995,"n":48,"o":18.24,"t":"2026-10-22T14:15:00Z","v":2808,"vw":18.076385},{"c":17.97,"h":17.97,"l":17.97,"n":9,"o":17.97,"t":"2026-10-22T14:30:00Z","v":644,"vw":17.97},{"c":17.97,"h":17.97,"l":17.97,"n":8,"o":17.97,"t":"2026-10-22T14:45:00Z","v":318,"vw":17.97},{"c":17.905,"h":17.92,"l":17.8204,"n":34,"o":17.8204,"t":"2026-10-22T15:00:00Z","v":3578,"vw":17.8973},{"c":17.89,"h":17.99,"l":17.81,"n":319,"o":17.905,"t":"2026-10-22T15:15:00Z","v":43184,"vw":17.891593},{"c":17.84,"h":17.88,"l":17.76,"n":49,"o":17.88,"t":"2026-10-22T15:30:00Z","v":2685,"vw":17.829687},{"c":17.62,"h":17.84,"l":17.5602,"n":143,"o":17.84,"t":"2026-10-22T15:45:00Z","v":6883,"vw":17.705281},{"c":17.675,"h":17.71,"l":17.67,"n":25,"o":17.68,"t":"2026-10-22T16:00:00Z","v":1689,"vw":17.67708},{"c":17.8,"h":17.8,"l":17.67,"n":67,"o":17.675,"t":"2026-10-22T16:15:00Z","v":12413,"vw":17.700919},{"c":17.71,"h":17.76,"l":17.675,"n":57,"o":17.75,"t":"2026-10-22T16:30:00Z","v":2231,"vw":17.723038},{"c":17.645,"h":17.71,"l":17.61,"n":20,"o":17.61,"t":"2026-10-22T16:45:00Z","v":1916,"vw":17.694208},{"c":17.63,"h":17.66,"l":17.63,"n":11,"o":17.645,"t":"2026-10-22T17:00:00Z","v":463,"vw":17.645938},{"c":17.5995,"h":17.5995,"l":17.4801,"n":33,"o":17.58,"t":"2026-10-22T17:15:00Z","v":2443,"vw":17.571482},{"c":17.54,"h":17.545,"l":17.48,"n":23,"o":17.545,"t":"2026-10-22T17:30:00Z","v":2409,"vw":17.530924},{"c":17.5,"h":17.51,"l":17.35,"n":39,"o":17.48,"t":"2026-10-22T17:45:00Z","v":2513,"vw":17.470161},{"c":17.41,"h":17.475,"l":17.41,"n":20,"o":17.475,"t":"2026-10-22T18:00:00Z","v":528,"vw":17.456429},{"c":17.44,"h":17.44,"l":17.3501,"n":38,"o":17.39,"t":"2026-10-22T18:15:00Z","v":2733,"vw":17.380431},{"c":17.377,"h":17.44,"l":17.377,"n":7,"o":17.44,"t":"2026-10-22T18:30:00Z","v":418,"vw":17.423721},{"c":17.44,"h":17.48,"l":17.392,"n":21,"o":17.48,"t":"2026-10-22T18:45:00Z","v":1277,"vw":17.420653},{"c":17.37,"h":17.44,"l":17.3575,"n":50,"o":17.44,"t":"2026-10-22T19:00:00Z","v":1784,"vw":17.383971},{"c":17.32,"h":17.4,"l":17.21,"n":304,"o":17.37,"t":"2026-10-22T19:15:00Z","v":25025,"vw":17.318427},{"c":17.29,"h":17.4,"l":17.245,"n":283,"o":17.3,"t":"2026-10-22T19:30:00Z","v":32961,"vw":17.34891},{"c":17.41,"h":17.49,"l":17.27,"n":583,"o":17.27,"t":"2026-10-22T19:45:00Z","v":33746,"vw":17.396676},{"c":17.43,"h":17.43,"l":17.43,"n":8,"o":17.43,"t":"2026-10-22T20:00:00Z","v":8402,"vw":17.43}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5845107300900392,"strike":25.785321902701174,"iv":1.2823753040707668,"gamma":0.048914139006536295,"theta":-0.03060379549803796,"vega":0.013729941988923076,"rho":0.0022678661017143924,"breakevenPct":51.289917571951904},{"delta":0.25,"premium":0.40480707395498394,"strike":19.765273311897108,"iv":0.5659340192926046,"gamma":0.10998810289389067,"theta":-0.015129067524115756,"vega":0.015060064308681672,"rho":0.0030587890758703054,"breakevenPct":15.720484141434826},{"delta":0.3,"premium":0.5414630225080386,"strike":19.363344051446944,"iv":0.5726703536977492,"gamma":0.11424855305466237,"theta":-0.016206237942122188,"vega":0.015847845659163987,"rho":0.003640461315134006,"breakevenPct":14.198548903929915},{"delta":0.35,"premium":0.6781189710610932,"strike":18.961414790996784,"iv":0.5794066881028939,"gamma":0.11850900321543409,"theta":-0.017283408360128618,"vega":0.0166356270096463,"rho":0.004222133554397706,"breakevenPct":12.676613666425006},{"delta":0.4,"premium":0.8147749196141479,"strike":18.559485530546624,"iv":0.5861430225080386,"gamma":0.12276945337620579,"theta":-0.01836057877813505,"vega":0.017423408360128616,"rho":0.004803805793661407,"breakevenPct":11.154678428920093},{"delta":0.45,"premium":0.9514308681672026,"strike":18.157556270096464,"iv":0.5928793569131833,"gamma":0.1270299035369775,"theta":-0.01943774919614148,"vega":0.018211189710610934,"rho":0.005385478032925108,"breakevenPct":9.632743191415184},{"delta":0.5,"premium":1.0880868167202573,"strike":17.755627009646304,"iv":0.5996156913183279,"gamma":0.1312903536977492,"theta":-0.02051491961414791,"vega":0.018998971061093245,"rho":0.005967150272188808,"breakevenPct":8.110807953910273},{"delta":0.55,"premium":1.3635242085661081,"strike":17.288175046554933,"iv":0.6422064245810055,"gamma":0.12787402234636872,"theta":-0.021920204841713222,"vega":0.0191780260707635,"rho":0.006444201586848839,"breakevenPct":7.009175301899274},{"delta":0.6,"premium":1.8814478584729977,"strike":16.706238361266294,"iv":0.7474438547486032,"gamma":0.11104441340782126,"theta":-0.023898789571694598,"vega":0.018293482309124767,"rho":0.006738453703574985,"breakevenPct":6.641917497069953},{"delta":0.65,"premium":2.3993715083798883,"strike":16.124301675977655,"iv":0.8526812849162011,"gamma":0.09421480446927376,"theta":-0.025877374301675977,"vega":0.017408938547486034,"rho":0.00703270582030113,"breakevenPct":6.27465969224063},{"delta":0.7,"premium":2.9172951582867777,"strike":15.542364990689014,"iv":0.9579187150837987,"gamma":0.07738519553072629,"theta":-0.027855959031657353,"vega":0.0165243947858473,"rho":0.0073269579370272755,"breakevenPct":5.907401887411307},{"delta":0.75,"premium":3.474910163563813,"strike":14.916766484929097,"iv":1.0688433599295752,"gamma":0.06074950929137259,"theta":-0.029703522605259314,"vega":0.015560273850174451,"rho":0.007589331100745016,"breakevenPct":5.517364592615655},{"delta":0.8,"premium":4.576530215972837,"strike":13.692744204474625,"iv":1.2577163000703897,"gamma":0.04677170475273407,"theta":-0.02975532562377866,"vega":0.01350547752921048,"rho":0.007414775084994603,"breakevenPct":4.815114288281477},{"delta":0.85,"premium":5.714697082445867,"strike":12.43398256893279,"iv":1.457227836230362,"gamma":0.03275139430917512,"theta":-0.029857053170883847,"vega":0.011431552747230801,"rho":0.007211271012258349,"breakevenPct":4.1232338002217706},{"delta":0.9,"premium":8.242988401806109,"strike":9.841123997993213,"iv":2.053478885805268,"gamma":0.017481550616020785,"theta":-0.031287849974039675,"vega":0.00859029620750556,"rho":0.005906376230694419,"breakevenPct":3.7527963270184905}],"put":[{"delta":0.1,"premium":0.47129298493421157,"strike":10.641953232894744,"iv":1.6551922144106739,"gamma":0.021583616905036893,"theta":-0.02364426921586209,"vega":0.008461027617840358,"rho":-0.0017815437154351575,"breakevenPct":41.64853558255575},{"delta":0.15,"premium":0.7136915079095397,"strike":12.257943386063598,"iv":1.5251175215059978,"gamma":0.03116549094407376,"theta":-0.029455272545646633,"vega":0.011376638889456076,"rho":-0.0026761641863286777,"breakevenPct":33.76791808287975},{"delta":0.2,"premium":0.7861985519774413,"strike":13.706618399248043,"iv":1.2596176428755486,"gamma":0.04795958124882791,"theta":-0.028219910260531382,"vega":0.013564432458151296,"rho":-0.003441696332404228,"breakevenPct":25.872519522257015},{"delta":0.25,"premium":0.8235833871925881,"strike":15.047220426913732,"iv":0.9843031138366068,"gamma":0.06722898272533635,"theta":-0.025694542122341346,"vega":0.01551896961592855,"rho":-0.004181370086739003,"breakevenPct":18.39565668547823},{"delta":0.3,"premium":0.8076040948720039,"strike":15.579863504266534,"iv":0.853362619749578,"gamma":0.09888239548029265,"theta":-0.022669646216059235,"vega":0.016393794741373473,"rho":-0.004889012688929643,"breakevenPct":15.248081414833443},{"delta":0.35,"premium":0.7916248025514199,"strike":16.112506581619336,"iv":0.7224221256625492,"gamma":0.13053580823524896,"theta":-0.01964475030977712,"vega":0.017268619866818397,"rho":-0.005596655291120283,"breakevenPct":12.100506144188657},{"delta":0.4,"premium":0.7756455102308358,"strike":16.64514965897214,"iv":0.59148163157552,"gamma":0.1621892209902053,"theta":-0.016619854403495005,"vega":0.018143444992263322,"rho":-0.006304297893310924,"breakevenPct":8.952930873543865},{"delta":0.45,"premium":0.7596662179102518,"strike":17.177792736324943,"iv":0.4605411374884911,"gamma":0.1938426337451616,"theta":-0.01359495849721289,"vega":0.019018270117708243,"rho":-0.007011940495501565,"breakevenPct":5.8053556028990805},{"delta":0.5,"premium":0.9207861279220075,"strike":17.691894525755064,"iv":0.4023155111842076,"gamma":0.2044173490339278,"theta":-0.012120896023670552,"vega":0.019275174587794295,"rho":-0.00784144162516965,"breakevenPct":3.7802157324552077},{"delta":0.55,"premium":1.3530701919114845,"strike":18.177606957203913,"iv":0.4554267251605949,"gamma":0.18271757019682178,"theta":-0.013021380867174226,"vega":0.01858595434625509,"rho":-0.008857525551785535,"breakevenPct":3.473684651219561},{"delta":0.6,"premium":1.7853542559009603,"strike":18.663319388652763,"iv":0.5085379391369821,"gamma":0.16101779135971578,"theta":-0.013921865710677897,"vega":0.017896734104715886,"rho":-0.00987360947840142,"breakevenPct":3.1671535699839146},{"delta":0.65,"premium":2.2176383198904372,"strike":19.149031820101616,"iv":0.5616491531133695,"gamma":0.13931801252260972,"theta":-0.014822350554181568,"vega":0.017207513863176684,"rho":-0.010889693405017305,"breakevenPct":2.8606224887482674},{"delta":0.7,"premium":2.649922383879913,"strike":19.634744251550465,"iv":0.6147603670897567,"gamma":0.11761823368550375,"theta":-0.01572283539768524,"vega":0.01651829362163748,"rho":-0.011905777331633189,"breakevenPct":2.5540914075126215}]},"raw":{"call":[{"delta":0.2,"premium":0.5845107300900392,"strike":25.785321902701174,"iv":1.2823753040707668,"gamma":0.048914139006536295,"theta":-0.03060379549803796,"vega":0.013729941988923076,"rho":0.0022678661017143924,"breakevenPct":51.289917571951904},{"delta":0.25,"premium":0.40480707395498394,"strike":19.765273311897108,"iv":0.5659340192926046,"gamma":0.10998810289389067,"theta":-0.015129067524115756,"vega":0.015060064308681672,"rho":0.0030587890758703054,"breakevenPct":15.720484141434826},{"delta":0.3,"premium":0.5414630225080386,"strike":19.363344051446944,"iv":0.5726703536977492,"gamma":0.11424855305466237,"theta":-0.016206237942122188,"vega":0.015847845659163987,"rho":0.003640461315134006,"breakevenPct":14.198548903929915},{"delta":0.35,"premium":0.6781189710610932,"strike":18.961414790996784,"iv":0.5794066881028939,"gamma":0.11850900321543409,"theta":-0.017283408360128618,"vega":0.0166356270096463,"rho":0.004222133554397706,"breakevenPct":12.676613666425006},{"delta":0.4,"premium":0.8147749196141479,"strike":18.559485530546624,"iv":0.5861430225080386,"gamma":0.12276945337620579,"theta":-0.01836057877813505,"vega":0.017423408360128616,"rho":0.004803805793661407,"breakevenPct":11.154678428920093},{"delta":0.45,"premium":0.9514308681672026,"strike":18.157556270096464,"iv":0.5928793569131833,"gamma":0.1270299035369775,"theta":-0.01943774919614148,"vega":0.018211189710610934,"rho":0.005385478032925108,"breakevenPct":9.632743191415184},{"delta":0.5,"premium":1.0880868167202573,"strike":17.755627009646304,"iv":0.5996156913183279,"gamma":0.1312903536977492,"theta":-0.02051491961414791,"vega":0.018998971061093245,"rho":0.005967150272188808,"breakevenPct":8.110807953910273},{"delta":0.55,"premium":1.3635242085661081,"strike":17.288175046554933,"iv":0.6422064245810055,"gamma":0.12787402234636872,"theta":-0.021920204841713222,"vega":0.0191780260707635,"rho":0.006444201586848839,"breakevenPct":7.009175301899274},{"delta":0.6,"premium":1.8814478584729977,"strike":16.706238361266294,"iv":0.7474438547486032,"gamma":0.11104441340782126,"theta":-0.023898789571694598,"vega":0.018293482309124767,"rho":0.006738453703574985,"breakevenPct":6.641917497069953},{"delta":0.65,"premium":2.3993715083798883,"strike":16.124301675977655,"iv":0.8526812849162011,"gamma":0.09421480446927376,"theta":-0.025877374301675977,"vega":0.017408938547486034,"rho":0.00703270582030113,"breakevenPct":6.27465969224063},{"delta":0.7,"premium":2.9172951582867777,"strike":15.542364990689014,"iv":0.9579187150837987,"gamma":0.07738519553072629,"theta":-0.027855959031657353,"vega":0.0165243947858473,"rho":0.0073269579370272755,"breakevenPct":5.907401887411307},{"delta":0.75,"premium":3.474910163563813,"strike":14.916766484929097,"iv":1.0688433599295752,"gamma":0.06074950929137259,"theta":-0.029703522605259314,"vega":0.015560273850174451,"rho":0.007589331100745016,"breakevenPct":5.517364592615655},{"delta":0.8,"premium":4.576530215972837,"strike":13.692744204474625,"iv":1.2577163000703897,"gamma":0.04677170475273407,"theta":-0.02975532562377866,"vega":0.01350547752921048,"rho":0.007414775084994603,"breakevenPct":4.815114288281477},{"delta":0.85,"premium":5.714697082445867,"strike":12.43398256893279,"iv":1.457227836230362,"gamma":0.03275139430917512,"theta":-0.029857053170883847,"vega":0.011431552747230801,"rho":0.007211271012258349,"breakevenPct":4.1232338002217706},{"delta":0.9,"premium":8.242988401806109,"strike":9.841123997993213,"iv":2.053478885805268,"gamma":0.017481550616020785,"theta":-0.031287849974039675,"vega":0.00859029620750556,"rho":0.005906376230694419,"breakevenPct":3.7527963270184905}],"put":[{"delta":0.1,"premium":0.47129298493421157,"strike":10.641953232894744,"iv":1.6551922144106739,"gamma":0.021583616905036893,"theta":-0.02364426921586209,"vega":0.008461027617840358,"rho":-0.0017815437154351575,"breakevenPct":41.64853558255575},{"delta":0.15,"premium":0.7136915079095397,"strike":12.257943386063598,"iv":1.5251175215059978,"gamma":0.03116549094407376,"theta":-0.029455272545646633,"vega":0.011376638889456076,"rho":-0.0026761641863286777,"breakevenPct":33.76791808287975},{"delta":0.2,"premium":0.7861985519774413,"strike":13.706618399248043,"iv":1.2596176428755486,"gamma":0.04795958124882791,"theta":-0.028219910260531382,"vega":0.013564432458151296,"rho":-0.003441696332404228,"breakevenPct":25.872519522257015},{"delta":0.25,"premium":0.8235833871925881,"strike":15.047220426913732,"iv":0.9843031138366068,"gamma":0.06722898272533635,"theta":-0.025694542122341346,"vega":0.01551896961592855,"rho":-0.004181370086739003,"breakevenPct":18.39565668547823},{"delta":0.3,"premium":0.8076040948720039,"strike":15.579863504266534,"iv":0.853362619749578,"gamma":0.09888239548029265,"theta":-0.022669646216059235,"vega":0.016393794741373473,"rho":-0.004889012688929643,"breakevenPct":15.248081414833443},{"delta":0.35,"premium":0.7916248025514199,"strike":16.112506581619336,"iv":0.7224221256625492,"gamma":0.13053580823524896,"theta":-0.01964475030977712,"vega":0.017268619866818397,"rho":-0.005596655291120283,"breakevenPct":12.100506144188657},{"delta":0.4,"premium":0.7756455102308358,"strike":16.64514965897214,"iv":0.59148163157552,"gamma":0.1621892209902053,"theta":-0.016619854403495005,"vega":0.018143444992263322,"rho":-0.006304297893310924,"breakevenPct":8.952930873543865},{"delta":0.45,"premium":0.7596662179102518,"strike":17.177792736324943,"iv":0.4605411374884911,"gamma":0.1938426337451616,"theta":-0.01359495849721289,"vega":0.019018270117708243,"rho":-0.007011940495501565,"breakevenPct":5.8053556028990805},{"delta":0.5,"premium":0.9207861279220075,"strike":17.691894525755064,"iv":0.4023155111842076,"gamma":0.2044173490339278,"theta":-0.012120896023670552,"vega":0.019275174587794295,"rho":-0.00784144162516965,"breakevenPct":3.7802157324552077},{"delta":0.55,"premium":1.3530701919114845,"strike":18.177606957203913,"iv":0.4554267251605949,"gamma":0.18271757019682178,"theta":-0.013021380867174226,"vega":0.01858595434625509,"rho":-0.008857525551785535,"breakevenPct":3.473684651219561},{"delta":0.6,"premium":1.7853542559009603,"strike":18.663319388652763,"iv":0.5085379391369821,"gamma":0.16101779135971578,"theta":-0.013921865710677897,"vega":0.017896734104715886,"rho":-0.00987360947840142,"breakevenPct":3.1671535699839146},{"delta":0.65,"premium":2.2176383198904372,"strike":19.149031820101616,"iv":0.5616491531133695,"gamma":0.13931801252260972,"theta":-0.014822350554181568,"vega":0.017207513863176684,"rho":-0.010889693405017305,"breakevenPct":2.8606224887482674},{"delta":0.7,"premium":2.649922383879913,"strike":19.634744251550465,"iv":0.6147603670897567,"gamma":0.11761823368550375,"theta":-0.01572283539768524,"vega":0.01651829362163748,"rho":-0.011905777331633189,"breakevenPct":2.5540914075126215}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}