{"symbol":"FC","url":"https://intraalpha.com/companies/FC","capturedAt":"2026-10-22T22:46:47.594Z","state":"ready","quote":{"symbol":"FC","last_price":18.93,"prev_close":17.87,"regular_close":18.93,"change":1.06,"change_pct":5.9317,"regular_change":1.06,"regular_change_pct":5.9317,"extended_change":0,"extended_change_pct":0,"bid":7.48,"ask":19.58,"bid_size":200,"ask_size":100,"volume":27009,"vwap":18.811513,"open":18.43,"high":18.93,"low":18.43,"close":18.93,"trade_count":1317,"last_trade_at":"2026-10-22T22:30:00.002832774Z","last_quote_at":"2026-10-22T20:29:58.059906986Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:46:45.116401081-04:00","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":"FC","fetched_at":"2026-10-22T22:46:47.145455+00:00","name":"Franklin Covey Company","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"EDUCATION & TRAINING SERVICES","country":"USA","description":"Franklin Covey Co. provides training and consulting services in the areas of execution, sales performance, productivity, customer loyalty, leadership, and educational improvement for organizations and individuals globally. The company is headquartered in Salt Lake City, Utah.","fiscal_year_end":"August","latest_quarter":"2026-05-31","market_cap":202725000,"ebitda":20436000,"pe_ratio":119.13,"peg_ratio":0.945,"book_value":3.8,"dividend_per_share":null,"dividend_yield":null,"eps":0.15,"revenue_ttm":262747000,"gross_profit_ttm":197534000,"profit_margin":0.0083,"operating_margin_ttm":0.0743,"return_on_assets_ttm":0.0386,"return_on_equity_ttm":0.0403,"quarterly_earnings_growth":-0.613,"quarterly_revenue_growth":0.01,"analyst_target_price":31,"analyst_number":null,"beta":0.777,"fifty_two_week_high":26.81,"fifty_two_week_low":11.16,"fifty_day_ma":18.55,"two_hundred_day_ma":19.64,"shares_outstanding":11293900,"forward_pe":18.9,"price_to_sales":0.786,"price_to_book":4.524,"ev_to_revenue":0.69,"ev_to_ebitda":11.93},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:46:47.145455+00:00"},"optionObservedAt":"2026-10-22T19:55:02.808Z","bars":[{"c":18.32,"h":18.49,"l":18.32,"n":11,"o":18.49,"t":"2026-10-15T13:30:00Z","v":719,"vw":18.433299},{"c":18.48,"h":18.48,"l":18.48,"n":1,"o":18.48,"t":"2026-10-15T13:35:00Z","v":100,"vw":18.48},{"c":18.36,"h":18.36,"l":18.36,"n":9,"o":18.36,"t":"2026-10-15T13:40:00Z","v":234,"vw":18.36},{"c":18.32,"h":18.32,"l":18.32,"n":14,"o":18.32,"t":"2026-10-15T13:55:00Z","v":296,"vw":18.32},{"c":18.54,"h":18.63,"l":18.54,"n":13,"o":18.63,"t":"2026-10-15T15:10:00Z","v":575,"vw":18.587},{"c":18.59,"h":18.59,"l":18.59,"n":2,"o":18.59,"t":"2026-10-15T15:20:00Z","v":164,"vw":18.59},{"c":18.45,"h":18.45,"l":18.45,"n":7,"o":18.45,"t":"2026-10-15T15:30:00Z","v":137,"vw":18.45},{"c":18.44,"h":18.44,"l":18.4,"n":12,"o":18.4,"t":"2026-10-15T15:35:00Z","v":372,"vw":18.42},{"c":18.21,"h":18.26,"l":18.21,"n":41,"o":18.26,"t":"2026-10-15T15:45:00Z","v":2549,"vw":18.247619},{"c":18.27,"h":18.27,"l":18.09,"n":16,"o":18.095,"t":"2026-10-15T15:50:00Z","v":1417,"vw":18.120561},{"c":18.26,"h":18.26,"l":18.22,"n":15,"o":18.25,"t":"2026-10-15T15:55:00Z","v":722,"vw":18.248},{"c":18.0001,"h":18.0001,"l":18.0001,"n":1,"o":18.0001,"t":"2026-10-15T16:05:00Z","v":116,"vw":18.0001},{"c":18.23,"h":18.28,"l":18.23,"n":27,"o":18.27,"t":"2026-10-15T16:20:00Z","v":937,"vw":18.25},{"c":18.345,"h":18.345,"l":18.3,"n":21,"o":18.3,"t":"2026-10-15T16:35:00Z","v":741,"vw":18.3225},{"c":18.3,"h":18.3,"l":18.3,"n":2,"o":18.3,"t":"2026-10-15T17:15:00Z","v":105,"vw":18.3},{"c":18.34,"h":18.34,"l":18.34,"n":8,"o":18.34,"t":"2026-10-15T17:35:00Z","v":152,"vw":18.34},{"c":18.33,"h":18.33,"l":18.3,"n":42,"o":18.32,"t":"2026-10-15T18:00:00Z","v":1268,"vw":18.3169},{"c":18.33,"h":18.33,"l":18.33,"n":7,"o":18.33,"t":"2026-10-15T18:05:00Z","v":132,"vw":18.33},{"c":18.325,"h":18.325,"l":18.325,"n":8,"o":18.325,"t":"2026-10-15T18:15:00Z","v":419,"vw":18.325},{"c":18.185,"h":18.22,"l":18.185,"n":32,"o":18.22,"t":"2026-10-15T18:25:00Z","v":434,"vw":18.2025},{"c":18.185,"h":18.185,"l":18.185,"n":7,"o":18.185,"t":"2026-10-15T18:30:00Z","v":342,"vw":18.185},{"c":18.205,"h":18.26,"l":18.205,"n":33,"o":18.26,"t":"2026-10-15T18:40:00Z","v":528,"vw":18.2325},{"c":18.16,"h":18.16,"l":18.16,"n":2,"o":18.16,"t":"2026-10-15T18:55:00Z","v":101,"vw":18.16},{"c":18.205,"h":18.2051,"l":18.205,"n":10,"o":18.2051,"t":"2026-10-15T19:00:00Z","v":540,"vw":18.205022},{"c":18.241,"h":18.31,"l":18.241,"n":33,"o":18.26,"t":"2026-10-15T19:15:00Z","v":1432,"vw":18.25782},{"c":18.23,"h":18.24,"l":18.23,"n":13,"o":18.23,"t":"2026-10-15T19:20:00Z","v":1055,"vw":18.231083},{"c":18.265,"h":18.265,"l":18.265,"n":5,"o":18.265,"t":"2026-10-15T19:25:00Z","v":180,"vw":18.265},{"c":18.255,"h":18.255,"l":18.255,"n":6,"o":18.255,"t":"2026-10-15T19:30:00Z","v":219,"vw":18.255},{"c":18.32,"h":18.32,"l":18.255,"n":20,"o":18.255,"t":"2026-10-15T19:35:00Z","v":626,"vw":18.301113},{"c":18.37,"h":18.37,"l":18.26,"n":44,"o":18.26,"t":"2026-10-15T19:45:00Z","v":1831,"vw":18.317988},{"c":18.375,"h":18.38,"l":18.37,"n":29,"o":18.38,"t":"2026-10-15T19:50:00Z","v":784,"vw":18.375},{"c":18.15,"h":18.31,"l":18.15,"n":222,"o":18.31,"t":"2026-10-15T19:55:00Z","v":6861,"vw":18.225596},{"c":18.16,"h":18.16,"l":18.16,"n":6,"o":18.16,"t":"2026-10-15T20:00:00Z","v":6892,"vw":18.16},{"c":18.26,"h":18.26,"l":18.26,"n":2,"o":18.26,"t":"2026-10-16T13:30:00Z","v":1075,"vw":18.26},{"c":18.21,"h":18.4034,"l":18.21,"n":21,"o":18.4034,"t":"2026-10-16T14:35:00Z","v":638,"vw":18.352505},{"c":18.145,"h":18.6904,"l":18.145,"n":20,"o":18.48,"t":"2026-10-16T14:45:00Z","v":2183,"vw":18.53461},{"c":18.215,"h":18.32,"l":18.15,"n":250,"o":18.28,"t":"2026-10-16T15:20:00Z","v":3452,"vw":18.234017},{"c":18.19,"h":18.19,"l":18.19,"n":8,"o":18.19,"t":"2026-10-16T15:35:00Z","v":257,"vw":18.19},{"c":18.16,"h":18.16,"l":18.16,"n":5,"o":18.16,"t":"2026-10-16T15:45:00Z","v":133,"vw":18.16},{"c":18.15,"h":18.15,"l":18.14,"n":7,"o":18.14,"t":"2026-10-16T15:55:00Z","v":224,"vw":18.145},{"c":18.19,"h":18.19,"l":18.15,"n":23,"o":18.18,"t":"2026-10-16T16:20:00Z","v":709,"vw":18.1775},{"c":18.19,"h":18.19,"l":18.19,"n":8,"o":18.19,"t":"2026-10-16T16:40:00Z","v":199,"vw":18.19},{"c":17.885,"h":17.99,"l":17.885,"n":89,"o":17.99,"t":"2026-10-16T16:55:00Z","v":1096,"vw":17.92375},{"c":17.705,"h":17.705,"l":17.705,"n":12,"o":17.705,"t":"2026-10-16T17:15:00Z","v":169,"vw":17.705},{"c":17.82,"h":17.82,"l":17.74,"n":30,"o":17.79,"t":"2026-10-16T17:25:00Z","v":775,"vw":17.79},{"c":17.84,"h":17.84,"l":17.84,"n":14,"o":17.84,"t":"2026-10-16T17:30:00Z","v":499,"vw":17.84},{"c":17.79,"h":17.79,"l":17.79,"n":2,"o":17.79,"t":"2026-10-16T17:35:00Z","v":180,"vw":17.79},{"c":17.79,"h":17.79,"l":17.73,"n":35,"o":17.73,"t":"2026-10-16T18:40:00Z","v":734,"vw":17.77},{"c":17.815,"h":17.815,"l":17.815,"n":6,"o":17.815,"t":"2026-10-16T18:45:00Z","v":119,"vw":17.815},{"c":17.75,"h":17.75,"l":17.75,"n":4,"o":17.75,"t":"2026-10-16T18:55:00Z","v":127,"vw":17.75},{"c":17.835,"h":17.84,"l":17.8,"n":88,"o":17.8,"t":"2026-10-16T19:15:00Z","v":1710,"vw":17.829285},{"c":17.875,"h":17.89,"l":17.86,"n":33,"o":17.89,"t":"2026-10-16T19:25:00Z","v":898,"vw":17.875},{"c":17.83,"h":17.83,"l":17.83,"n":8,"o":17.83,"t":"2026-10-16T19:30:00Z","v":247,"vw":17.83},{"c":17.82,"h":17.82,"l":17.81,"n":23,"o":17.81,"t":"2026-10-16T19:35:00Z","v":771,"vw":17.8125},{"c":17.9,"h":17.9,"l":17.825,"n":34,"o":17.825,"t":"2026-10-16T19:40:00Z","v":1236,"vw":17.865},{"c":17.82,"h":17.88,"l":17.82,"n":48,"o":17.88,"t":"2026-10-16T19:45:00Z","v":2048,"vw":17.858894},{"c":18,"h":18,"l":17.87,"n":34,"o":17.87,"t":"2026-10-16T19:50:00Z","v":1251,"vw":17.953374},{"c":17.93,"h":17.99,"l":17.93,"n":141,"o":17.99,"t":"2026-10-16T19:55:00Z","v":3521,"vw":17.944385},{"c":17.95,"h":17.95,"l":17.95,"n":4,"o":17.95,"t":"2026-10-16T20:00:00Z","v":8243,"vw":17.95},{"c":17.85,"h":17.85,"l":17.85,"n":9,"o":17.85,"t":"2026-10-19T13:30:00Z","v":2531,"vw":17.85},{"c":17.953,"h":17.953,"l":17.953,"n":1,"o":17.953,"t":"2026-10-19T13:45:00Z","v":134,"vw":17.953},{"c":17.71,"h":17.75,"l":17.71,"n":7,"o":17.75,"t":"2026-10-19T13:55:00Z","v":233,"vw":17.729231},{"c":17.98,"h":18,"l":17.95,"n":23,"o":17.95,"t":"2026-10-19T15:05:00Z","v":1096,"vw":17.977758},{"c":18.07,"h":18.07,"l":18.07,"n":7,"o":18.07,"t":"2026-10-19T15:10:00Z","v":182,"vw":18.07},{"c":17.96,"h":17.96,"l":17.95,"n":21,"o":17.95,"t":"2026-10-19T15:20:00Z","v":1223,"vw":17.951994},{"c":17.96,"h":17.96,"l":17.96,"n":4,"o":17.96,"t":"2026-10-19T15:25:00Z","v":112,"vw":17.96},{"c":18.07,"h":18.07,"l":18.07,"n":2,"o":18.07,"t":"2026-10-19T15:35:00Z","v":103,"vw":18.07},{"c":18.015,"h":18.015,"l":18.015,"n":3,"o":18.015,"t":"2026-10-19T15:50:00Z","v":119,"vw":18.015},{"c":18,"h":18,"l":18,"n":19,"o":18,"t":"2026-10-19T15:55:00Z","v":354,"vw":18},{"c":17.845,"h":17.845,"l":17.845,"n":9,"o":17.845,"t":"2026-10-19T16:30:00Z","v":511,"vw":17.845},{"c":17.93,"h":17.93,"l":17.93,"n":2,"o":17.93,"t":"2026-10-19T17:15:00Z","v":124,"vw":17.93},{"c":17.845,"h":17.845,"l":17.845,"n":4,"o":17.845,"t":"2026-10-19T17:25:00Z","v":219,"vw":17.845},{"c":17.76,"h":17.835,"l":17.7579,"n":7,"o":17.7579,"t":"2026-10-19T17:35:00Z","v":2379,"vw":17.824766},{"c":17.78,"h":17.78,"l":17.78,"n":4,"o":17.78,"t":"2026-10-19T17:40:00Z","v":205,"vw":17.78},{"c":17.88,"h":17.88,"l":17.86,"n":46,"o":17.86,"t":"2026-10-19T18:05:00Z","v":682,"vw":17.870909},{"c":17.89,"h":17.89,"l":17.89,"n":3,"o":17.89,"t":"2026-10-19T18:10:00Z","v":130,"vw":17.89},{"c":17.86,"h":17.86,"l":17.86,"n":6,"o":17.86,"t":"2026-10-19T18:20:00Z","v":121,"vw":17.86},{"c":17.86,"h":17.86,"l":17.86,"n":21,"o":17.86,"t":"2026-10-19T18:35:00Z","v":175,"vw":17.86},{"c":17.91,"h":17.91,"l":17.87,"n":37,"o":17.87,"t":"2026-10-19T18:40:00Z","v":754,"vw":17.885745},{"c":17.86,"h":17.8986,"l":17.86,"n":5,"o":17.8986,"t":"2026-10-19T18:45:00Z","v":367,"vw":17.887508},{"c":17.85,"h":17.9,"l":17.85,"n":19,"o":17.86,"t":"2026-10-19T18:50:00Z","v":607,"vw":17.864},{"c":17.875,"h":17.875,"l":17.85,"n":10,"o":17.85,"t":"2026-10-19T18:55:00Z","v":539,"vw":17.85875},{"c":17.84,"h":17.875,"l":17.84,"n":24,"o":17.875,"t":"2026-10-19T19:00:00Z","v":668,"vw":17.851455},{"c":17.83,"h":17.84,"l":17.83,"n":32,"o":17.84,"t":"2026-10-19T19:10:00Z","v":690,"vw":17.835},{"c":17.825,"h":17.825,"l":17.825,"n":5,"o":17.825,"t":"2026-10-19T19:20:00Z","v":158,"vw":17.825},{"c":17.81,"h":17.8121,"l":17.81,"n":44,"o":17.8121,"t":"2026-10-19T19:25:00Z","v":1504,"vw":17.810944},{"c":17.83,"h":17.84,"l":17.83,"n":41,"o":17.83,"t":"2026-10-19T19:30:00Z","v":1222,"vw":17.835},{"c":17.835,"h":17.835,"l":17.835,"n":18,"o":17.835,"t":"2026-10-19T19:35:00Z","v":376,"vw":17.835},{"c":18.015,"h":18.015,"l":17.85,"n":122,"o":17.9,"t":"2026-10-19T19:45:00Z","v":4330,"vw":17.895751},{"c":17.97,"h":18.055,"l":17.92,"n":71,"o":18.055,"t":"2026-10-19T19:50:00Z","v":1619,"vw":17.977869},{"c":17.84,"h":18.01,"l":17.84,"n":224,"o":18.01,"t":"2026-10-19T19:55:00Z","v":3553,"vw":17.908},{"c":17.92,"h":17.92,"l":17.92,"n":8,"o":17.92,"t":"2026-10-19T20:00:00Z","v":9275,"vw":17.92},{"c":17.93,"h":17.93,"l":17.93,"n":3,"o":17.93,"t":"2026-10-20T13:35:00Z","v":145,"vw":17.93},{"c":18.345,"h":18.345,"l":18.345,"n":6,"o":18.345,"t":"2026-10-20T13:40:00Z","v":159,"vw":18.345},{"c":18.345,"h":18.345,"l":18.345,"n":31,"o":18.345,"t":"2026-10-20T13:55:00Z","v":453,"vw":18.345},{"c":18.345,"h":18.345,"l":18.345,"n":19,"o":18.345,"t":"2026-10-20T14:00:00Z","v":362,"vw":18.345},{"c":18.37,"h":18.37,"l":18.37,"n":10,"o":18.37,"t":"2026-10-20T14:10:00Z","v":228,"vw":18.37},{"c":18.405,"h":18.405,"l":18.405,"n":10,"o":18.405,"t":"2026-10-20T14:20:00Z","v":213,"vw":18.405},{"c":18.44,"h":18.44,"l":18.44,"n":19,"o":18.44,"t":"2026-10-20T15:10:00Z","v":518,"vw":18.44},{"c":18.32,"h":18.32,"l":18.31,"n":42,"o":18.32,"t":"2026-10-20T15:35:00Z","v":1687,"vw":18.319096},{"c":18.28,"h":18.28,"l":18.28,"n":10,"o":18.28,"t":"2026-10-20T15:40:00Z","v":141,"vw":18.28},{"c":18.385,"h":18.385,"l":18.385,"n":7,"o":18.385,"t":"2026-10-20T17:10:00Z","v":259,"vw":18.385},{"c":18.44,"h":18.44,"l":18.44,"n":22,"o":18.44,"t":"2026-10-20T17:15:00Z","v":456,"vw":18.44},{"c":18.41,"h":18.41,"l":18.41,"n":19,"o":18.41,"t":"2026-10-20T17:30:00Z","v":370,"vw":18.41},{"c":18.4,"h":18.43,"l":18.39,"n":7,"o":18.39,"t":"2026-10-20T17:40:00Z","v":2037,"vw":18.394651},{"c":18.4,"h":18.4,"l":18.4,"n":6,"o":18.4,"t":"2026-10-20T17:45:00Z","v":333,"vw":18.4},{"c":18.38,"h":18.38,"l":18.38,"n":3,"o":18.38,"t":"2026-10-20T17:50:00Z","v":111,"vw":18.38},{"c":18.35,"h":18.35,"l":18.35,"n":27,"o":18.35,"t":"2026-10-20T18:05:00Z","v":678,"vw":18.35},{"c":18.305,"h":18.34,"l":18.305,"n":36,"o":18.33,"t":"2026-10-20T18:15:00Z","v":577,"vw":18.325},{"c":18.305,"h":18.305,"l":18.305,"n":3,"o":18.305,"t":"2026-10-20T18:30:00Z","v":210,"vw":18.305},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-10-20T18:45:00Z","v":100,"vw":18.21},{"c":18.25,"h":18.255,"l":18.25,"n":8,"o":18.255,"t":"2026-10-20T18:55:00Z","v":924,"vw":18.251114},{"c":18.2,"h":18.2,"l":18.2,"n":3,"o":18.2,"t":"2026-10-20T19:00:00Z","v":116,"vw":18.2},{"c":18.31,"h":18.31,"l":18.3,"n":34,"o":18.3,"t":"2026-10-20T19:15:00Z","v":833,"vw":18.305},{"c":18.2709,"h":18.29,"l":18.2709,"n":12,"o":18.29,"t":"2026-10-20T19:30:00Z","v":378,"vw":18.278793},{"c":18.25,"h":18.25,"l":18.25,"n":29,"o":18.25,"t":"2026-10-20T19:35:00Z","v":694,"vw":18.25},{"c":18.27,"h":18.27,"l":18.27,"n":9,"o":18.27,"t":"2026-10-20T19:50:00Z","v":159,"vw":18.27},{"c":18.2,"h":18.28,"l":18.2,"n":132,"o":18.27,"t":"2026-10-20T19:55:00Z","v":2958,"vw":18.23014},{"c":18.24,"h":18.24,"l":18.24,"n":9,"o":18.24,"t":"2026-10-20T20:00:00Z","v":7064,"vw":18.24},{"c":18.39,"h":18.39,"l":18.39,"n":2,"o":18.39,"t":"2026-10-21T13:30:00Z","v":115,"vw":18.39},{"c":18.2,"h":18.2,"l":18.2,"n":6,"o":18.2,"t":"2026-10-21T13:35:00Z","v":238,"vw":18.2},{"c":18.25,"h":18.25,"l":18.25,"n":2,"o":18.25,"t":"2026-10-21T13:45:00Z","v":101,"vw":18.25},{"c":18.24,"h":18.25,"l":18.24,"n":6,"o":18.25,"t":"2026-10-21T13:50:00Z","v":249,"vw":18.245},{"c":17.82,"h":17.82,"l":17.765,"n":7,"o":17.765,"t":"2026-10-21T14:00:00Z","v":400,"vw":17.780449},{"c":17.725,"h":17.725,"l":17.725,"n":1,"o":17.725,"t":"2026-10-21T14:05:00Z","v":100,"vw":17.725},{"c":17.77,"h":17.77,"l":17.77,"n":22,"o":17.77,"t":"2026-10-21T14:15:00Z","v":371,"vw":17.77},{"c":17.72,"h":17.72,"l":17.72,"n":8,"o":17.72,"t":"2026-10-21T14:45:00Z","v":363,"vw":17.72},{"c":17.85,"h":17.85,"l":17.76,"n":13,"o":17.76,"t":"2026-10-21T14:50:00Z","v":610,"vw":17.8225},{"c":17.89,"h":17.89,"l":17.89,"n":4,"o":17.89,"t":"2026-10-21T15:10:00Z","v":113,"vw":17.89},{"c":17.95,"h":18.02,"l":17.95,"n":22,"o":17.98,"t":"2026-10-21T15:25:00Z","v":977,"vw":17.976},{"c":17.98,"h":17.99,"l":17.98,"n":11,"o":17.99,"t":"2026-10-21T15:30:00Z","v":276,"vw":17.985},{"c":17.9,"h":17.975,"l":17.9,"n":35,"o":17.975,"t":"2026-10-21T15:40:00Z","v":1068,"vw":17.947376},{"c":17.83,"h":17.83,"l":17.83,"n":1,"o":17.83,"t":"2026-10-21T15:55:00Z","v":100,"vw":17.83},{"c":17.9,"h":17.9,"l":17.83,"n":20,"o":17.83,"t":"2026-10-21T16:05:00Z","v":831,"vw":17.861211},{"c":18.06,"h":18.06,"l":17.92,"n":31,"o":17.94,"t":"2026-10-21T16:15:00Z","v":1481,"vw":17.96},{"c":18.09,"h":18.09,"l":18.09,"n":3,"o":18.09,"t":"2026-10-21T16:25:00Z","v":155,"vw":18.09},{"c":18.09,"h":18.09,"l":18.07,"n":2,"o":18.07,"t":"2026-10-21T16:30:00Z","v":200,"vw":18.08},{"c":18.11,"h":18.11,"l":18.11,"n":11,"o":18.11,"t":"2026-10-21T16:35:00Z","v":303,"vw":18.11},{"c":18.15,"h":18.15,"l":18.15,"n":3,"o":18.15,"t":"2026-10-21T16:40:00Z","v":102,"vw":18.15},{"c":18.09,"h":18.12,"l":18.05,"n":22,"o":18.12,"t":"2026-10-21T16:50:00Z","v":720,"vw":18.096},{"c":18.09,"h":18.12,"l":18.09,"n":8,"o":18.11,"t":"2026-10-21T17:00:00Z","v":472,"vw":18.106667},{"c":18.07,"h":18.09,"l":18.05,"n":36,"o":18.085,"t":"2026-10-21T17:20:00Z","v":1751,"vw":18.070544},{"c":18.12,"h":18.12,"l":18.07,"n":38,"o":18.07,"t":"2026-10-21T17:30:00Z","v":1546,"vw":18.081111},{"c":18.07,"h":18.09,"l":18.07,"n":3,"o":18.09,"t":"2026-10-21T17:40:00Z","v":399,"vw":18.076667},{"c":18.09,"h":18.095,"l":18.05,"n":38,"o":18.05,"t":"2026-10-21T17:45:00Z","v":1560,"vw":18.079078},{"c":18.13,"h":18.13,"l":18.13,"n":12,"o":18.13,"t":"2026-10-21T17:50:00Z","v":278,"vw":18.13},{"c":18.14,"h":18.14,"l":18.14,"n":5,"o":18.14,"t":"2026-10-21T18:00:00Z","v":107,"vw":18.14},{"c":18.145,"h":18.145,"l":18.11,"n":17,"o":18.11,"t":"2026-10-21T18:10:00Z","v":1201,"vw":18.126},{"c":18.098,"h":18.16,"l":18.098,"n":52,"o":18.15,"t":"2026-10-21T18:15:00Z","v":2297,"vw":18.137886},{"c":18.115,"h":18.115,"l":18.09,"n":7,"o":18.09,"t":"2026-10-21T18:20:00Z","v":495,"vw":18.1025},{"c":17.96,"h":18.115,"l":17.9,"n":93,"o":18.115,"t":"2026-10-21T18:25:00Z","v":4675,"vw":18.001043},{"c":17.98,"h":17.99,"l":17.96,"n":32,"o":17.99,"t":"2026-10-21T18:30:00Z","v":1577,"vw":17.979091},{"c":17.99,"h":18,"l":17.99,"n":30,"o":17.99,"t":"2026-10-21T18:45:00Z","v":636,"vw":17.9925},{"c":17.89,"h":17.9,"l":17.89,"n":12,"o":17.9,"t":"2026-10-21T18:50:00Z","v":368,"vw":17.895},{"c":17.83,"h":17.83,"l":17.83,"n":23,"o":17.83,"t":"2026-10-21T19:00:00Z","v":745,"vw":17.83},{"c":17.83,"h":17.83,"l":17.83,"n":4,"o":17.83,"t":"2026-10-21T19:05:00Z","v":105,"vw":17.83},{"c":17.9,"h":17.9,"l":17.88,"n":29,"o":17.88,"t":"2026-10-21T19:15:00Z","v":1813,"vw":17.8925},{"c":17.89,"h":17.89,"l":17.89,"n":15,"o":17.89,"t":"2026-10-21T19:20:00Z","v":487,"vw":17.89},{"c":17.905,"h":17.905,"l":17.875,"n":15,"o":17.875,"t":"2026-10-21T19:25:00Z","v":688,"vw":17.896667},{"c":17.91,"h":17.91,"l":17.91,"n":7,"o":17.91,"t":"2026-10-21T19:30:00Z","v":418,"vw":17.91},{"c":18.005,"h":18.005,"l":17.95,"n":24,"o":17.95,"t":"2026-10-21T19:40:00Z","v":1036,"vw":17.959167},{"c":17.9775,"h":17.9775,"l":17.965,"n":36,"o":17.97,"t":"2026-10-21T19:45:00Z","v":899,"vw":17.9705},{"c":17.96,"h":17.99,"l":17.95,"n":49,"o":17.99,"t":"2026-10-21T19:50:00Z","v":1634,"vw":17.963125},{"c":17.88,"h":17.97,"l":17.87,"n":256,"o":17.93,"t":"2026-10-21T19:55:00Z","v":10652,"vw":17.911137},{"c":17.87,"h":17.87,"l":17.87,"n":5,"o":17.87,"t":"2026-10-21T20:00:00Z","v":10296,"vw":17.87},{"c":18.57,"h":18.57,"l":18.43,"n":11,"o":18.43,"t":"2026-10-22T14:25:00Z","v":769,"vw":18.546667},{"c":18.57,"h":18.57,"l":18.52,"n":6,"o":18.52,"t":"2026-10-22T14:40:00Z","v":665,"vw":18.542222},{"c":18.69,"h":18.69,"l":18.69,"n":8,"o":18.69,"t":"2026-10-22T14:50:00Z","v":156,"vw":18.69},{"c":18.71,"h":18.73,"l":18.71,"n":14,"o":18.73,"t":"2026-10-22T15:05:00Z","v":1051,"vw":18.72536},{"c":18.63,"h":18.63,"l":18.63,"n":8,"o":18.63,"t":"2026-10-22T15:10:00Z","v":386,"vw":18.63},{"c":18.68,"h":18.68,"l":18.68,"n":6,"o":18.68,"t":"2026-10-22T15:20:00Z","v":387,"vw":18.68},{"c":18.82,"h":18.82,"l":18.725,"n":11,"o":18.725,"t":"2026-10-22T15:40:00Z","v":530,"vw":18.756364},{"c":18.725,"h":18.725,"l":18.725,"n":5,"o":18.725,"t":"2026-10-22T16:35:00Z","v":152,"vw":18.725},{"c":18.78,"h":18.78,"l":18.78,"n":13,"o":18.78,"t":"2026-10-22T16:40:00Z","v":223,"vw":18.78},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-22T16:55:00Z","v":112,"vw":18.75},{"c":18.69,"h":18.72,"l":18.69,"n":12,"o":18.72,"t":"2026-10-22T17:00:00Z","v":245,"vw":18.705},{"c":18.64,"h":18.64,"l":18.62,"n":17,"o":18.62,"t":"2026-10-22T17:15:00Z","v":434,"vw":18.63},{"c":18.66,"h":18.66,"l":18.66,"n":5,"o":18.66,"t":"2026-10-22T17:35:00Z","v":119,"vw":18.66},{"c":18.68,"h":18.7,"l":18.68,"n":57,"o":18.69,"t":"2026-10-22T17:45:00Z","v":1497,"vw":18.692},{"c":18.7,"h":18.72,"l":18.7,"n":17,"o":18.72,"t":"2026-10-22T18:20:00Z","v":507,"vw":18.71},{"c":18.805,"h":18.805,"l":18.78,"n":38,"o":18.78,"t":"2026-10-22T19:05:00Z","v":1724,"vw":18.785221},{"c":18.73,"h":18.74,"l":18.73,"n":13,"o":18.74,"t":"2026-10-22T19:25:00Z","v":329,"vw":18.735},{"c":18.84,"h":18.84,"l":18.78,"n":34,"o":18.78,"t":"2026-10-22T19:45:00Z","v":776,"vw":18.825},{"c":18.885,"h":18.9,"l":18.86,"n":46,"o":18.9,"t":"2026-10-22T19:50:00Z","v":1113,"vw":18.874974},{"c":18.93,"h":18.93,"l":18.86,"n":101,"o":18.9,"t":"2026-10-22T19:55:00Z","v":2133,"vw":18.907019},{"c":18.93,"h":18.93,"l":18.93,"n":11,"o":18.93,"t":"2026-10-22T20:00:00Z","v":6764,"vw":18.93}],"history":[{"c":40.54,"h":41.13,"l":40.36,"n":862,"o":41.13,"t":"2024-10-21T04:00:00Z","v":21046,"vw":40.578991},{"c":39.92,"h":40.25,"l":39.79,"n":1089,"o":40.25,"t":"2024-10-22T04:00:00Z","v":23815,"vw":39.919487},{"c":39.79,"h":40.09,"l":39.63,"n":896,"o":39.87,"t":"2024-10-23T04:00:00Z","v":25857,"vw":39.834693},{"c":39.37,"h":40.22,"l":39.23,"n":1033,"o":39.9,"t":"2024-10-24T04:00:00Z","v":27570,"vw":39.516627},{"c":38.99,"h":39.75,"l":38.92,"n":1249,"o":39.75,"t":"2024-10-25T04:00:00Z","v":29746,"vw":39.055973},{"c":39.97,"h":40.375,"l":39.15,"n":949,"o":39.42,"t":"2024-10-28T04:00:00Z","v":28659,"vw":39.894458},{"c":40.06,"h":40.42,"l":39.67,"n":947,"o":39.69,"t":"2024-10-29T04:00:00Z","v":25834,"vw":40.074346},{"c":40.11,"h":40.975,"l":40,"n":651,"o":40,"t":"2024-10-30T04:00:00Z","v":19539,"vw":40.268727},{"c":39.81,"h":40.26,"l":39.74,"n":1191,"o":40.11,"t":"2024-10-31T04:00:00Z","v":28932,"vw":39.893042},{"c":39.69,"h":40.22,"l":39.345,"n":968,"o":40,"t":"2024-11-01T04:00:00Z","v":32016,"vw":39.642676},{"c":40.18,"h":40.29,"l":39.52,"n":874,"o":39.52,"t":"2024-11-04T05:00:00Z","v":20783,"vw":40.080355},{"c":40.94,"h":40.98,"l":40,"n":4370,"o":40,"t":"2024-11-05T05:00:00Z","v":49006,"vw":40.765942},{"c":44.09,"h":44.16,"l":42.1901,"n":6092,"o":42.84,"t":"2024-11-06T05:00:00Z","v":95028,"vw":43.670206},{"c":37.55,"h":38,"l":35.58,"n":5861,"o":38,"t":"2024-11-07T05:00:00Z","v":214736,"vw":37.099506},{"c":38.98,"h":39.26,"l":37.28,"n":3687,"o":37.31,"t":"2024-11-08T05:00:00Z","v":135737,"vw":38.613433},{"c":39.17,"h":39.76,"l":38.17,"n":2626,"o":38.88,"t":"2024-11-11T05:00:00Z","v":69966,"vw":39.099886},{"c":39.66,"h":39.83,"l":38.67,"n":2235,"o":38.67,"t":"2024-11-12T05:00:00Z","v":70595,"vw":39.555139},{"c":37.87,"h":40.15,"l":37.78,"n":1645,"o":40.01,"t":"2024-11-13T05:00:00Z","v":56065,"vw":38.467573},{"c":36.72,"h":38.05,"l":36.45,"n":2107,"o":38.05,"t":"2024-11-14T05:00:00Z","v":90040,"vw":36.797082},{"c":35.86,"h":37,"l":35.82,"n":1771,"o":36.89,"t":"2024-11-15T05:00:00Z","v":49292,"vw":36.208065},{"c":35.83,"h":36.45,"l":35.67,"n":1798,"o":35.67,"t":"2024-11-18T05:00:00Z","v":50164,"vw":35.939274},{"c":35.5,"h":35.955,"l":35.195,"n":1909,"o":35.42,"t":"2024-11-19T05:00:00Z","v":71197,"vw":35.557777},{"c":35.29,"h":35.6,"l":35.13,"n":2036,"o":35.38,"t":"2024-11-20T05:00:00Z","v":50846,"vw":35.308895},{"c":36.03,"h":36.28,"l":35.34,"n":1791,"o":35.34,"t":"2024-11-21T05:00:00Z","v":53208,"vw":36.009703},{"c":36.26,"h":36.42,"l":35.72,"n":1586,"o":36.27,"t":"2024-11-22T05:00:00Z","v":58136,"vw":36.137441},{"c":36.85,"h":37.52,"l":36.47,"n":2113,"o":36.47,"t":"2024-11-25T05:00:00Z","v":78711,"vw":36.999021},{"c":36.68,"h":38.025,"l":36.47,"n":2928,"o":36.73,"t":"2024-11-26T05:00:00Z","v":69716,"vw":37.015242},{"c":36.63,"h":37.3,"l":36.62,"n":2003,"o":36.9,"t":"2024-11-27T05:00:00Z","v":46998,"vw":36.770405},{"c":36.38,"h":37,"l":36.38,"n":814,"o":36.98,"t":"2024-11-29T05:00:00Z","v":26009,"vw":36.548655},{"c":37.4,"h":37.52,"l":36.22,"n":2106,"o":36.43,"t":"2024-12-02T05:00:00Z","v":60583,"vw":36.901135},{"c":36.89,"h":37.34,"l":36.6055,"n":1631,"o":37.11,"t":"2024-12-03T05:00:00Z","v":51203,"vw":36.960687},{"c":36.58,"h":37.46,"l":35.78,"n":3855,"o":36.91,"t":"2024-12-04T05:00:00Z","v":122021,"vw":36.278692},{"c":36.14,"h":36.83,"l":35.99,"n":2343,"o":36.62,"t":"2024-12-05T05:00:00Z","v":47892,"vw":36.238001},{"c":36.18,"h":36.5299,"l":35.95,"n":1715,"o":36.49,"t":"2024-12-06T05:00:00Z","v":56242,"vw":36.27963},{"c":36.75,"h":37.85,"l":36.1,"n":2571,"o":36.39,"t":"2024-12-09T05:00:00Z","v":77445,"vw":37.004899},{"c":37.31,"h":37.5268,"l":36.31,"n":2261,"o":36.86,"t":"2024-12-10T05:00:00Z","v":76848,"vw":37.087016},{"c":37.13,"h":37.86,"l":37.08,"n":1496,"o":37.69,"t":"2024-12-11T05:00:00Z","v":40710,"vw":37.273268},{"c":36.67,"h":37.6,"l":36.36,"n":1901,"o":37.18,"t":"2024-12-12T05:00:00Z","v":58871,"vw":36.850477},{"c":36.35,"h":36.6,"l":35.89,"n":2414,"o":36.6,"t":"2024-12-13T05:00:00Z","v":74280,"vw":36.275778},{"c":37.26,"h":37.5685,"l":36.5,"n":2158,"o":36.5,"t":"2024-12-16T05:00:00Z","v":67249,"vw":37.18287},{"c":37.63,"h":38,"l":37.18,"n":2501,"o":37.18,"t":"2024-12-17T05:00:00Z","v":75250,"vw":37.560135},{"c":36.37,"h":38.29,"l":35.77,"n":2624,"o":38.09,"t":"2024-12-18T05:00:00Z","v":64376,"vw":36.874259},{"c":36.79,"h":37.18,"l":36.11,"n":2888,"o":36.63,"t":"2024-12-19T05:00:00Z","v":93832,"vw":36.779136},{"c":36.41,"h":37.1444,"l":36.295,"n":3066,"o":36.38,"t":"2024-12-20T05:00:00Z","v":191025,"vw":36.561978},{"c":36.3,"h":36.9,"l":36.0725,"n":2514,"o":36.2,"t":"2024-12-23T05:00:00Z","v":83296,"vw":36.353729},{"c":36.87,"h":36.9,"l":36.3,"n":917,"o":36.62,"t":"2024-12-24T05:00:00Z","v":26521,"vw":36.675368},{"c":37.12,"h":37.21,"l":36.3449,"n":1070,"o":36.51,"t":"2024-12-26T05:00:00Z","v":33167,"vw":36.900611},{"c":37,"h":37.31,"l":36.55,"n":2156,"o":36.77,"t":"2024-12-27T05:00:00Z","v":61694,"vw":36.858858},{"c":37.31,"h":37.52,"l":36.48,"n":1415,"o":36.89,"t":"2024-12-30T05:00:00Z","v":47770,"vw":37.099348},{"c":37.58,"h":38.125,"l":36.8,"n":2208,"o":37.66,"t":"2024-12-31T05:00:00Z","v":105096,"vw":37.482312},{"c":36.39,"h":37.77,"l":36.01,"n":2792,"o":37.77,"t":"2025-01-02T05:00:00Z","v":88660,"vw":36.587324},{"c":37.06,"h":37.28,"l":36.055,"n":2331,"o":36.54,"t":"2025-01-03T05:00:00Z","v":73583,"vw":36.909523},{"c":36.14,"h":37.52,"l":36.07,"n":2813,"o":37.06,"t":"2025-01-06T05:00:00Z","v":87256,"vw":36.707129},{"c":35.24,"h":36.45,"l":35.09,"n":2334,"o":36.41,"t":"2025-01-07T05:00:00Z","v":61988,"vw":35.355601},{"c":35.3,"h":35.7339,"l":34.67,"n":3251,"o":34.8,"t":"2025-01-08T05:00:00Z","v":109028,"vw":35.258207},{"c":31.25,"h":33.19,"l":30.17,"n":8449,"o":33.19,"t":"2025-01-10T05:00:00Z","v":292183,"vw":31.266734},{"c":30.38,"h":30.77,"l":28.987,"n":7075,"o":30.67,"t":"2025-01-13T05:00:00Z","v":244505,"vw":30.183281},{"c":31.54,"h":32.07,"l":30.66,"n":5655,"o":30.66,"t":"2025-01-14T05:00:00Z","v":201344,"vw":31.266703},{"c":33.05,"h":33.44,"l":32.11,"n":4131,"o":32.25,"t":"2025-01-15T05:00:00Z","v":196762,"vw":32.862817},{"c":32.95,"h":33.28,"l":32.62,"n":3444,"o":32.7,"t":"2025-01-16T05:00:00Z","v":119906,"vw":32.977837},{"c":33.16,"h":33.49,"l":33.0101,"n":3049,"o":33.35,"t":"2025-01-17T05:00:00Z","v":93368,"vw":33.186562},{"c":33.68,"h":33.95,"l":33.15,"n":2761,"o":33.24,"t":"2025-01-21T05:00:00Z","v":96283,"vw":33.605974},{"c":34.24,"h":34.52,"l":33.34,"n":3446,"o":33.38,"t":"2025-01-22T05:00:00Z","v":133116,"vw":34.12212},{"c":34.36,"h":35.15,"l":33.88,"n":3907,"o":33.96,"t":"2025-01-23T05:00:00Z","v":142657,"vw":34.53096},{"c":35.12,"h":35.24,"l":34.13,"n":2677,"o":34.13,"t":"2025-01-24T05:00:00Z","v":116024,"vw":34.849878},{"c":35.03,"h":35.4,"l":34.89,"n":2819,"o":35.13,"t":"2025-01-27T05:00:00Z","v":81032,"vw":35.049566},{"c":36.12,"h":36.83,"l":34.75,"n":3144,"o":34.9,"t":"2025-01-28T05:00:00Z","v":132658,"vw":36.075273},{"c":36.66,"h":36.85,"l":35.8658,"n":2786,"o":36.01,"t":"2025-01-29T05:00:00Z","v":91267,"vw":36.445812},{"c":37.15,"h":37.37,"l":36.81,"n":2906,"o":36.81,"t":"2025-01-30T05:00:00Z","v":113623,"vw":37.145981},{"c":37.91,"h":38.435,"l":37.22,"n":4527,"o":37.22,"t":"2025-01-31T05:00:00Z","v":178249,"vw":38.045038},{"c":36.82,"h":37.775,"l":36.5,"n":3040,"o":37.29,"t":"2025-02-03T05:00:00Z","v":106475,"vw":36.957981},{"c":37.67,"h":37.81,"l":36.3,"n":2897,"o":36.67,"t":"2025-02-04T05:00:00Z","v":95885,"vw":37.381661},{"c":37.72,"h":37.95,"l":37.43,"n":2172,"o":37.77,"t":"2025-02-05T05:00:00Z","v":93756,"vw":37.716245},{"c":37.81,"h":38.2,"l":37.31,"n":2979,"o":37.81,"t":"2025-02-06T05:00:00Z","v":118176,"vw":37.8136},{"c":37.77,"h":38.86,"l":36.89,"n":4241,"o":37.81,"t":"2025-02-07T05:00:00Z","v":328008,"vw":37.920572},{"c":38.75,"h":39.22,"l":37.44,"n":3374,"o":37.92,"t":"2025-02-10T05:00:00Z","v":152625,"vw":38.511135},{"c":37.96,"h":38.46,"l":37.3358,"n":4016,"o":38.01,"t":"2025-02-11T05:00:00Z","v":200645,"vw":37.833383},{"c":36.18,"h":37.4,"l":36.11,"n":3692,"o":37.4,"t":"2025-02-12T05:00:00Z","v":156263,"vw":36.34602},{"c":35.65,"h":36.55,"l":35.64,"n":2305,"o":36.55,"t":"2025-02-13T05:00:00Z","v":74006,"vw":35.844578},{"c":34.67,"h":36,"l":34.65,"n":2767,"o":35.97,"t":"2025-02-14T05:00:00Z","v":105622,"vw":34.991393},{"c":34.67,"h":34.75,"l":34.25,"n":3278,"o":34.75,"t":"2025-02-18T05:00:00Z","v":98777,"vw":34.563106},{"c":34.38,"h":34.715,"l":34.09,"n":2970,"o":34.55,"t":"2025-02-19T05:00:00Z","v":89870,"vw":34.47046},{"c":33.85,"h":34.535,"l":33.19,"n":3493,"o":34.19,"t":"2025-02-20T05:00:00Z","v":135833,"vw":33.939985},{"c":32.8,"h":34.21,"l":32.79,"n":2609,"o":34.21,"t":"2025-02-21T05:00:00Z","v":135416,"vw":33.126614},{"c":32.86,"h":33.224,"l":32.61,"n":2516,"o":33,"t":"2025-02-24T05:00:00Z","v":73705,"vw":32.950712},{"c":32.77,"h":33.304,"l":32.47,"n":2599,"o":32.88,"t":"2025-02-25T05:00:00Z","v":88962,"vw":32.811076},{"c":32.5,"h":33.38,"l":32.32,"n":2351,"o":32.67,"t":"2025-02-26T05:00:00Z","v":66353,"vw":32.657772},{"c":31.75,"h":32.85,"l":31.63,"n":2210,"o":32.5,"t":"2025-02-27T05:00:00Z","v":72094,"vw":31.944194},{"c":31.98,"h":32.124,"l":30.75,"n":2614,"o":31.51,"t":"2025-02-28T05:00:00Z","v":315185,"vw":31.944106},{"c":31.07,"h":32.1299,"l":30.84,"n":2054,"o":32.08,"t":"2025-03-03T05:00:00Z","v":102978,"vw":31.256929},{"c":31.1,"h":31.28,"l":30.415,"n":3027,"o":30.62,"t":"2025-03-04T05:00:00Z","v":86307,"vw":31.00063},{"c":31.18,"h":31.43,"l":30.79,"n":2980,"o":30.99,"t":"2025-03-05T05:00:00Z","v":100409,"vw":31.104844},{"c":31.02,"h":31.22,"l":30.76,"n":2338,"o":30.77,"t":"2025-03-06T05:00:00Z","v":97138,"vw":31.015404},{"c":31.82,"h":31.97,"l":30.99,"n":2914,"o":30.99,"t":"2025-03-07T05:00:00Z","v":83736,"vw":31.646361},{"c":31.47,"h":32.55,"l":31.28,"n":2424,"o":31.76,"t":"2025-03-10T04:00:00Z","v":83932,"vw":31.64389},{"c":30.96,"h":31.48,"l":30.675,"n":2739,"o":31.42,"t":"2025-03-11T04:00:00Z","v":88147,"vw":31.025936},{"c":30.15,"h":31.28,"l":30.12,"n":2464,"o":31.15,"t":"2025-03-12T04:00:00Z","v":109985,"vw":30.335354},{"c":29.84,"h":30.23,"l":29.32,"n":2072,"o":30.23,"t":"2025-03-13T04:00:00Z","v":102478,"vw":29.866379},{"c":30.6,"h":30.64,"l":29.93,"n":2650,"o":29.93,"t":"2025-03-14T04:00:00Z","v":102996,"vw":30.42294},{"c":30.05,"h":30.884,"l":29.82,"n":2073,"o":30.51,"t":"2025-03-17T04:00:00Z","v":81193,"vw":30.142371},{"c":29.25,"h":30.185,"l":29.07,"n":2192,"o":29.66,"t":"2025-03-18T04:00:00Z","v":90331,"vw":29.378076},{"c":29,"h":30.005,"l":27.97,"n":2832,"o":29.36,"t":"2025-03-19T04:00:00Z","v":124694,"vw":28.944618},{"c":28.52,"h":28.98,"l":28.21,"n":4188,"o":28.61,"t":"2025-03-20T04:00:00Z","v":178600,"vw":28.54791},{"c":28.49,"h":28.77,"l":28.23,"n":4629,"o":28.37,"t":"2025-03-21T04:00:00Z","v":423906,"vw":28.431685},{"c":28.65,"h":29.52,"l":28.61,"n":3227,"o":28.88,"t":"2025-03-24T04:00:00Z","v":131448,"vw":28.848859},{"c":28.97,"h":29.235,"l":27.8,"n":4021,"o":28.73,"t":"2025-03-25T04:00:00Z","v":217088,"vw":28.713527},{"c":28.64,"h":29.31,"l":27.91,"n":5138,"o":29.07,"t":"2025-03-26T04:00:00Z","v":189718,"vw":28.414906},{"c":28.1,"h":29.17,"l":27.835,"n":3417,"o":28.77,"t":"2025-03-27T04:00:00Z","v":190285,"vw":28.321722},{"c":28.03,"h":28.18,"l":27.14,"n":4144,"o":28.14,"t":"2025-03-28T04:00:00Z","v":244916,"vw":27.734191},{"c":27.62,"h":27.94,"l":26.9,"n":2882,"o":27.58,"t":"2025-03-31T04:00:00Z","v":183778,"vw":27.496833},{"c":28,"h":28.39,"l":27.4501,"n":4459,"o":27.7,"t":"2025-04-01T04:00:00Z","v":182218,"vw":27.964415},{"c":27.89,"h":28.13,"l":27.02,"n":3654,"o":27.52,"t":"2025-04-02T04:00:00Z","v":152159,"vw":27.786279},{"c":20.51,"h":23.11,"l":19.995,"n":11742,"o":23,"t":"2025-04-03T04:00:00Z","v":734124,"vw":20.800216},{"c":20.65,"h":21.01,"l":19.5385,"n":7165,"o":19.85,"t":"2025-04-04T04:00:00Z","v":427258,"vw":20.415696},{"c":20.06,"h":21.32,"l":19.04,"n":5355,"o":20.21,"t":"2025-04-07T04:00:00Z","v":301731,"vw":19.889638},{"c":19.72,"h":20.93,"l":19.39,"n":5043,"o":20.79,"t":"2025-04-08T04:00:00Z","v":246849,"vw":19.925854},{"c":21.07,"h":21.71,"l":18.94,"n":5555,"o":19.58,"t":"2025-04-09T04:00:00Z","v":335695,"vw":20.587749},{"c":19.64,"h":20.8177,"l":19.2,"n":3907,"o":20.51,"t":"2025-04-10T04:00:00Z","v":197396,"vw":19.594542},{"c":20.21,"h":21.05,"l":19.05,"n":4039,"o":19.59,"t":"2025-04-11T04:00:00Z","v":196192,"vw":20.045159},{"c":20.33,"h":20.485,"l":19.35,"n":3275,"o":20.35,"t":"2025-04-14T04:00:00Z","v":244352,"vw":20.05326},{"c":20.8,"h":21,"l":20.18,"n":2263,"o":20.57,"t":"2025-04-15T04:00:00Z","v":118536,"vw":20.687257},{"c":20.2,"h":20.835,"l":20.14,"n":1914,"o":20.55,"t":"2025-04-16T04:00:00Z","v":76591,"vw":20.333726},{"c":20.37,"h":20.71,"l":19.98,"n":2220,"o":20.215,"t":"2025-04-17T04:00:00Z","v":106302,"vw":20.395433},{"c":19.84,"h":20.12,"l":19.6,"n":1787,"o":20.12,"t":"2025-04-21T04:00:00Z","v":76835,"vw":19.826994},{"c":19.96,"h":20.16,"l":19.4,"n":2282,"o":19.88,"t":"2025-04-22T04:00:00Z","v":106567,"vw":19.896626},{"c":20.32,"h":21.4415,"l":20.135,"n":2550,"o":20.56,"t":"2025-04-23T04:00:00Z","v":109291,"vw":20.520442},{"c":20.74,"h":20.78,"l":20.36,"n":2376,"o":20.47,"t":"2025-04-24T04:00:00Z","v":101280,"vw":20.684839},{"c":20.78,"h":20.9,"l":20.27,"n":2085,"o":20.51,"t":"2025-04-25T04:00:00Z","v":83357,"vw":20.673689},{"c":20.68,"h":21.06,"l":20.245,"n":2839,"o":20.7,"t":"2025-04-28T04:00:00Z","v":104379,"vw":20.69115},{"c":20.78,"h":21.015,"l":20.41,"n":2263,"o":20.66,"t":"2025-04-29T04:00:00Z","v":89894,"vw":20.790794},{"c":20.31,"h":20.58,"l":20.06,"n":1864,"o":20.58,"t":"2025-04-30T04:00:00Z","v":69780,"vw":20.289194},{"c":20.59,"h":20.83,"l":20.13,"n":2101,"o":20.32,"t":"2025-05-01T04:00:00Z","v":72257,"vw":20.52439},{"c":21.19,"h":21.27,"l":20.6668,"n":2127,"o":20.79,"t":"2025-05-02T04:00:00Z","v":90397,"vw":21.10673},{"c":20.86,"h":21.28,"l":20.81,"n":1771,"o":20.92,"t":"2025-05-05T04:00:00Z","v":57029,"vw":20.92421},{"c":20.53,"h":20.99,"l":20.5,"n":1582,"o":20.65,"t":"2025-05-06T04:00:00Z","v":58328,"vw":20.646609},{"c":20.27,"h":20.84,"l":20.1,"n":1703,"o":20.68,"t":"2025-05-07T04:00:00Z","v":81316,"vw":20.304458},{"c":21.33,"h":21.79,"l":20.735,"n":1899,"o":20.77,"t":"2025-05-08T04:00:00Z","v":80156,"vw":21.33412},{"c":21.1,"h":21.47,"l":20.935,"n":1338,"o":21.33,"t":"2025-05-09T04:00:00Z","v":49207,"vw":21.114646},{"c":22.56,"h":22.65,"l":21.62,"n":1863,"o":22,"t":"2025-05-12T04:00:00Z","v":92576,"vw":22.404484},{"c":23.19,"h":23.62,"l":22.5223,"n":2250,"o":22.83,"t":"2025-05-13T04:00:00Z","v":111765,"vw":23.275995},{"c":23.04,"h":23.41,"l":22.7726,"n":2164,"o":23.06,"t":"2025-05-14T04:00:00Z","v":119730,"vw":23.228782},{"c":23.61,"h":23.68,"l":22.81,"n":2148,"o":22.97,"t":"2025-05-15T04:00:00Z","v":109256,"vw":23.432276},{"c":23.62,"h":23.81,"l":23.1037,"n":1494,"o":23.62,"t":"2025-05-16T04:00:00Z","v":91945,"vw":23.629933},{"c":23.67,"h":23.82,"l":23.09,"n":1582,"o":23.37,"t":"2025-05-19T04:00:00Z","v":79205,"vw":23.585471},{"c":23.61,"h":24.045,"l":23.5,"n":1327,"o":23.78,"t":"2025-05-20T04:00:00Z","v":75794,"vw":23.669123},{"c":22.93,"h":23.5899,"l":22.91,"n":1288,"o":23.29,"t":"2025-05-21T04:00:00Z","v":67521,"vw":23.075984},{"c":23.23,"h":23.46,"l":22.78,"n":1394,"o":22.78,"t":"2025-05-22T04:00:00Z","v":61528,"vw":23.259434},{"c":22.87,"h":23.085,"l":22.65,"n":1748,"o":22.75,"t":"2025-05-23T04:00:00Z","v":78521,"vw":22.91062},{"c":23.73,"h":23.86,"l":23.175,"n":1368,"o":23.23,"t":"2025-05-27T04:00:00Z","v":52473,"vw":23.564747},{"c":23.52,"h":23.74,"l":23.41,"n":1423,"o":23.65,"t":"2025-05-28T04:00:00Z","v":69489,"vw":23.562018},{"c":23.69,"h":23.82,"l":23.5,"n":1510,"o":23.72,"t":"2025-05-29T04:00:00Z","v":51734,"vw":23.669153},{"c":23.38,"h":23.63,"l":23.315,"n":1428,"o":23.59,"t":"2025-05-30T04:00:00Z","v":61463,"vw":23.436895},{"c":22.59,"h":23.492,"l":22.55,"n":1661,"o":23.27,"t":"2025-06-02T04:00:00Z","v":94198,"vw":23.025138},{"c":22.67,"h":22.785,"l":22.25,"n":2110,"o":22.57,"t":"2025-06-03T04:00:00Z","v":87421,"vw":22.560145},{"c":22.74,"h":23.075,"l":22.61,"n":1281,"o":22.69,"t":"2025-06-04T04:00:00Z","v":46207,"vw":22.733536},{"c":22.31,"h":22.74,"l":22.26,"n":1564,"o":22.72,"t":"2025-06-05T04:00:00Z","v":51288,"vw":22.397453},{"c":22.71,"h":22.905,"l":22.47,"n":2160,"o":22.66,"t":"2025-06-06T04:00:00Z","v":56196,"vw":22.651507},{"c":23,"h":23.32,"l":22.7,"n":2460,"o":22.78,"t":"2025-06-09T04:00:00Z","v":83236,"vw":22.943445},{"c":23.09,"h":23.3269,"l":22.75,"n":1373,"o":23.16,"t":"2025-06-10T04:00:00Z","v":58854,"vw":23.083212},{"c":22.61,"h":23.08,"l":22.415,"n":1937,"o":23.08,"t":"2025-06-11T04:00:00Z","v":77780,"vw":22.64421},{"c":22.7,"h":22.74,"l":22.12,"n":1316,"o":22.38,"t":"2025-06-12T04:00:00Z","v":62844,"vw":22.482796},{"c":22.64,"h":22.8,"l":22.1,"n":2039,"o":22.25,"t":"2025-06-13T04:00:00Z","v":105918,"vw":22.550307},{"c":23.27,"h":23.6,"l":22.69,"n":2000,"o":22.88,"t":"2025-06-16T04:00:00Z","v":86058,"vw":23.221159},{"c":22.85,"h":23.35,"l":21.48,"n":1988,"o":23.21,"t":"2025-06-17T04:00:00Z","v":93802,"vw":22.92169},{"c":22.26,"h":23.06,"l":22.04,"n":1721,"o":22.84,"t":"2025-06-18T04:00:00Z","v":66853,"vw":22.486451},{"c":22.27,"h":22.51,"l":22.04,"n":1382,"o":22.51,"t":"2025-06-20T04:00:00Z","v":97934,"vw":22.302019},{"c":22.57,"h":22.7499,"l":22.255,"n":1544,"o":22.32,"t":"2025-06-23T04:00:00Z","v":45307,"vw":22.562291},{"c":22.98,"h":23.15,"l":22.46,"n":1486,"o":22.86,"t":"2025-06-24T04:00:00Z","v":47384,"vw":22.996023},{"c":22.59,"h":23.01,"l":22.33,"n":1784,"o":23.01,"t":"2025-06-25T04:00:00Z","v":63093,"vw":22.683784},{"c":23.3,"h":23.34,"l":22.29,"n":2192,"o":22.43,"t":"2025-06-26T04:00:00Z","v":103705,"vw":22.945761},{"c":23.38,"h":24.06,"l":23.325,"n":2455,"o":23.4,"t":"2025-06-27T04:00:00Z","v":137502,"vw":23.525493},{"c":22.82,"h":23.7514,"l":22.78,"n":3490,"o":23.39,"t":"2025-06-30T04:00:00Z","v":156568,"vw":23.038781},{"c":24.11,"h":24.7,"l":22.28,"n":2872,"o":22.81,"t":"2025-07-01T04:00:00Z","v":129139,"vw":24.102922},{"c":24.17,"h":24.7,"l":23.66,"n":6114,"o":24.27,"t":"2025-07-02T04:00:00Z","v":533601,"vw":24.201652},{"c":22.1,"h":22.44,"l":21.14,"n":5181,"o":22.26,"t":"2025-07-03T04:00:00Z","v":467756,"vw":21.768646},{"c":21.28,"h":22.63,"l":21.0724,"n":4324,"o":21.95,"t":"2025-07-07T04:00:00Z","v":215989,"vw":21.671051},{"c":21.43,"h":22.1631,"l":21.3,"n":2417,"o":21.46,"t":"2025-07-08T04:00:00Z","v":130386,"vw":21.631878},{"c":20.82,"h":21.625,"l":20.6601,"n":2407,"o":21.46,"t":"2025-07-09T04:00:00Z","v":95696,"vw":20.9174},{"c":20.85,"h":21.27,"l":20.69,"n":2013,"o":20.76,"t":"2025-07-10T04:00:00Z","v":100886,"vw":20.923837},{"c":19.87,"h":20.91,"l":19.8,"n":3601,"o":20.7,"t":"2025-07-11T04:00:00Z","v":201511,"vw":20.184863},{"c":20.1,"h":20.4255,"l":19.485,"n":2644,"o":19.61,"t":"2025-07-14T04:00:00Z","v":109487,"vw":19.903013},{"c":19.66,"h":20.485,"l":19.65,"n":2905,"o":20.25,"t":"2025-07-15T04:00:00Z","v":118832,"vw":19.93493},{"c":20.06,"h":20.07,"l":19.62,"n":3196,"o":19.88,"t":"2025-07-16T04:00:00Z","v":146469,"vw":19.947316},{"c":19.99,"h":20.485,"l":19.9308,"n":3417,"o":20.06,"t":"2025-07-17T04:00:00Z","v":90665,"vw":20.096226},{"c":19.33,"h":20.29,"l":19.17,"n":3355,"o":20.08,"t":"2025-07-18T04:00:00Z","v":137280,"vw":19.497346},{"c":19.68,"h":19.82,"l":19.255,"n":2928,"o":19.49,"t":"2025-07-21T04:00:00Z","v":118175,"vw":19.539695},{"c":19.95,"h":20.23,"l":19.69,"n":5031,"o":19.69,"t":"2025-07-22T04:00:00Z","v":175500,"vw":19.999239},{"c":20.82,"h":20.85,"l":19.895,"n":4288,"o":20.18,"t":"2025-07-23T04:00:00Z","v":158534,"vw":20.508484},{"c":20.39,"h":20.895,"l":20.1,"n":2596,"o":20.82,"t":"2025-07-24T04:00:00Z","v":112119,"vw":20.352968},{"c":20.36,"h":20.44,"l":19.92,"n":3074,"o":20.29,"t":"2025-07-25T04:00:00Z","v":122486,"vw":20.235827},{"c":20.22,"h":20.8,"l":20.21,"n":2133,"o":20.52,"t":"2025-07-28T04:00:00Z","v":82928,"vw":20.411371},{"c":20.14,"h":20.42,"l":20.09,"n":2644,"o":20.35,"t":"2025-07-29T04:00:00Z","v":103366,"vw":20.225793},{"c":19.7,"h":20.33,"l":19.58,"n":2747,"o":20.2,"t":"2025-07-30T04:00:00Z","v":186890,"vw":19.944184},{"c":19.71,"h":19.86,"l":19.205,"n":2976,"o":19.6,"t":"2025-07-31T04:00:00Z","v":138823,"vw":19.651553},{"c":18.62,"h":19.77,"l":18.58,"n":3394,"o":19.33,"t":"2025-08-01T04:00:00Z","v":145816,"vw":18.958807},{"c":18.53,"h":18.79,"l":18.4,"n":2407,"o":18.66,"t":"2025-08-04T04:00:00Z","v":141149,"vw":18.559394},{"c":18.92,"h":19.16,"l":18.56,"n":2185,"o":18.56,"t":"2025-08-05T04:00:00Z","v":129083,"vw":18.900941},{"c":19.43,"h":19.51,"l":18.7,"n":2846,"o":18.92,"t":"2025-08-06T04:00:00Z","v":158140,"vw":19.094318},{"c":19.05,"h":19.86,"l":18.89,"n":2733,"o":19.7,"t":"2025-08-07T04:00:00Z","v":118830,"vw":19.155556},{"c":18.85,"h":19.4,"l":18.82,"n":1871,"o":19.19,"t":"2025-08-08T04:00:00Z","v":79181,"vw":18.965858},{"c":18.4,"h":18.83,"l":18.32,"n":1885,"o":18.75,"t":"2025-08-11T04:00:00Z","v":73517,"vw":18.473758},{"c":19.16,"h":19.23,"l":18.42,"n":1869,"o":18.51,"t":"2025-08-12T04:00:00Z","v":85137,"vw":19.003965},{"c":19.68,"h":19.92,"l":19.065,"n":2312,"o":19.11,"t":"2025-08-13T04:00:00Z","v":175394,"vw":19.65803},{"c":19.61,"h":20.57,"l":19.38,"n":1905,"o":19.81,"t":"2025-08-14T04:00:00Z","v":120453,"vw":19.779945},{"c":19.35,"h":19.71,"l":19.32,"n":2102,"o":19.66,"t":"2025-08-15T04:00:00Z","v":173541,"vw":19.410742},{"c":19.35,"h":19.765,"l":19.31,"n":2122,"o":19.46,"t":"2025-08-18T04:00:00Z","v":84171,"vw":19.453115},{"c":19.62,"h":19.94,"l":18.91,"n":2459,"o":18.91,"t":"2025-08-19T04:00:00Z","v":128218,"vw":19.668049},{"c":18.91,"h":19.61,"l":18.88,"n":1841,"o":19.61,"t":"2025-08-20T04:00:00Z","v":70331,"vw":19.082797},{"c":19.2,"h":19.31,"l":18.91,"n":1807,"o":18.99,"t":"2025-08-21T04:00:00Z","v":92398,"vw":19.09497},{"c":19.97,"h":20.27,"l":19.3,"n":4112,"o":19.47,"t":"2025-08-22T04:00:00Z","v":189124,"vw":19.922033},{"c":19.35,"h":19.94,"l":19.34,"n":2195,"o":19.92,"t":"2025-08-25T04:00:00Z","v":87553,"vw":19.477013},{"c":19.54,"h":19.76,"l":19.42,"n":1623,"o":19.49,"t":"2025-08-26T04:00:00Z","v":74563,"vw":19.56361},{"c":19.68,"h":19.75,"l":19.49,"n":1180,"o":19.49,"t":"2025-08-27T04:00:00Z","v":41173,"vw":19.656976},{"c":19.68,"h":20.065,"l":19.5,"n":1866,"o":19.75,"t":"2025-08-28T04:00:00Z","v":92706,"vw":19.704521},{"c":19.56,"h":19.92,"l":19.09,"n":5015,"o":19.65,"t":"2025-08-29T04:00:00Z","v":827449,"vw":19.293298},{"c":19.59,"h":20.1,"l":19.36,"n":3662,"o":19.55,"t":"2025-09-02T04:00:00Z","v":211044,"vw":19.572763},{"c":18.89,"h":19.925,"l":18.85,"n":2926,"o":19.67,"t":"2025-09-03T04:00:00Z","v":164143,"vw":19.207649},{"c":19.3,"h":19.32,"l":18.6875,"n":3374,"o":18.92,"t":"2025-09-04T04:00:00Z","v":128623,"vw":19.116615},{"c":19.32,"h":19.67,"l":18.7631,"n":2583,"o":19.31,"t":"2025-09-05T04:00:00Z","v":81511,"vw":19.262908},{"c":19.19,"h":19.28,"l":18.83,"n":3251,"o":19.21,"t":"2025-09-08T04:00:00Z","v":83487,"vw":19.168707},{"c":18.79,"h":19.14,"l":18.76,"n":2190,"o":19.06,"t":"2025-09-09T04:00:00Z","v":61227,"vw":18.894294},{"c":18.49,"h":18.75,"l":18.13,"n":3229,"o":18.7,"t":"2025-09-10T04:00:00Z","v":123873,"vw":18.432037},{"c":19.49,"h":19.5,"l":18.48,"n":2348,"o":18.48,"t":"2025-09-11T04:00:00Z","v":78823,"vw":19.224907},{"c":19.01,"h":19.43,"l":19.0038,"n":2144,"o":19.37,"t":"2025-09-12T04:00:00Z","v":65738,"vw":19.167656},{"c":19.1,"h":19.215,"l":18.7936,"n":2736,"o":19.14,"t":"2025-09-15T04:00:00Z","v":62439,"vw":19.104258},{"c":19.47,"h":19.472,"l":18.825,"n":2156,"o":19.05,"t":"2025-09-16T04:00:00Z","v":56557,"vw":19.320624},{"c":19.29,"h":20.07,"l":19.24,"n":2724,"o":19.55,"t":"2025-09-17T04:00:00Z","v":119745,"vw":19.629661},{"c":19.95,"h":20.06,"l":19.35,"n":3121,"o":19.38,"t":"2025-09-18T04:00:00Z","v":115824,"vw":19.861211},{"c":19.75,"h":20.05,"l":19.68,"n":1965,"o":20.01,"t":"2025-09-19T04:00:00Z","v":192296,"vw":19.812241},{"c":20.16,"h":20.24,"l":19.155,"n":2107,"o":19.64,"t":"2025-09-22T04:00:00Z","v":73820,"vw":19.92133},{"c":19.45,"h":20.25,"l":19.38,"n":2623,"o":20.14,"t":"2025-09-23T04:00:00Z","v":104069,"vw":19.623454},{"c":19.5,"h":19.765,"l":19.14,"n":1750,"o":19.49,"t":"2025-09-24T04:00:00Z","v":76907,"vw":19.358499},{"c":19.1,"h":19.54,"l":18.97,"n":1930,"o":19.43,"t":"2025-09-25T04:00:00Z","v":58684,"vw":19.129053},{"c":20.19,"h":21.36,"l":19.35,"n":7233,"o":19.35,"t":"2025-09-26T04:00:00Z","v":580584,"vw":20.439428},{"c":19.73,"h":20.44,"l":19.64,"n":2904,"o":20.28,"t":"2025-09-29T04:00:00Z","v":103775,"vw":19.960338},{"c":19.41,"h":19.62,"l":19.17,"n":2317,"o":19.6,"t":"2025-09-30T04:00:00Z","v":80975,"vw":19.372242},{"c":18.9,"h":19.34,"l":18.01,"n":2740,"o":19.27,"t":"2025-10-01T04:00:00Z","v":129045,"vw":18.822627},{"c":19.11,"h":19.1542,"l":18.69,"n":2434,"o":19.07,"t":"2025-10-02T04:00:00Z","v":77591,"vw":18.976281},{"c":19.55,"h":19.72,"l":19.15,"n":1981,"o":19.15,"t":"2025-10-03T04:00:00Z","v":58632,"vw":19.551509},{"c":18.6,"h":19.74,"l":18.59,"n":1867,"o":19.67,"t":"2025-10-06T04:00:00Z","v":77486,"vw":19.045415},{"c":18.06,"h":18.6,"l":18.0512,"n":2485,"o":18.51,"t":"2025-10-07T04:00:00Z","v":85185,"vw":18.194791},{"c":18.29,"h":18.32,"l":18.01,"n":2092,"o":18.02,"t":"2025-10-08T04:00:00Z","v":47358,"vw":18.227027},{"c":17.93,"h":18.21,"l":17.82,"n":1996,"o":18.21,"t":"2025-10-09T04:00:00Z","v":48990,"vw":17.95039},{"c":17.16,"h":18.045,"l":17.06,"n":2229,"o":17.81,"t":"2025-10-10T04:00:00Z","v":92734,"vw":17.440197},{"c":17.57,"h":17.72,"l":17.225,"n":2746,"o":17.47,"t":"2025-10-13T04:00:00Z","v":74169,"vw":17.476393},{"c":17.67,"h":17.91,"l":17.1501,"n":1539,"o":17.3,"t":"2025-10-14T04:00:00Z","v":45085,"vw":17.650471},{"c":17.72,"h":18.075,"l":17.61,"n":1814,"o":17.79,"t":"2025-10-15T04:00:00Z","v":52028,"vw":17.786252},{"c":17.55,"h":17.955,"l":17.46,"n":2052,"o":17.91,"t":"2025-10-16T04:00:00Z","v":74464,"vw":17.635725},{"c":17.65,"h":17.805,"l":17.25,"n":2826,"o":17.5,"t":"2025-10-17T04:00:00Z","v":103578,"vw":17.59607},{"c":18.44,"h":18.515,"l":17.88,"n":2118,"o":17.99,"t":"2025-10-20T04:00:00Z","v":68712,"vw":18.343859},{"c":19.23,"h":19.8,"l":18.23,"n":4349,"o":18.52,"t":"2025-10-21T04:00:00Z","v":367650,"vw":19.177207},{"c":18.17,"h":19.3812,"l":18.02,"n":2526,"o":19.21,"t":"2025-10-22T04:00:00Z","v":71790,"vw":18.338269},{"c":18.97,"h":19.02,"l":18.23,"n":1821,"o":18.23,"t":"2025-10-23T04:00:00Z","v":69276,"vw":18.687566},{"c":18.68,"h":19.515,"l":18.605,"n":1973,"o":19.22,"t":"2025-10-24T04:00:00Z","v":52109,"vw":18.730683},{"c":18.04,"h":18.83,"l":18.03,"n":2089,"o":18.83,"t":"2025-10-27T04:00:00Z","v":73370,"vw":18.247457},{"c":17.89,"h":18.21,"l":17.665,"n":2342,"o":17.9,"t":"2025-10-28T04:00:00Z","v":113888,"vw":17.857651},{"c":16.96,"h":17.965,"l":16.815,"n":2819,"o":17.75,"t":"2025-10-29T04:00:00Z","v":104575,"vw":17.179681},{"c":16.95,"h":16.995,"l":16.6,"n":2002,"o":16.79,"t":"2025-10-30T04:00:00Z","v":77547,"vw":16.856721},{"c":16.98,"h":17,"l":16.67,"n":1859,"o":16.88,"t":"2025-10-31T04:00:00Z","v":72523,"vw":16.924534},{"c":16.39,"h":17.03,"l":16.31,"n":2367,"o":17,"t":"2025-11-03T05:00:00Z","v":83383,"vw":16.509417},{"c":16.82,"h":16.86,"l":16.29,"n":2332,"o":16.33,"t":"2025-11-04T05:00:00Z","v":84583,"vw":16.705269},{"c":17.68,"h":17.863,"l":16.76,"n":3266,"o":16.82,"t":"2025-11-05T05:00:00Z","v":173698,"vw":17.540963},{"c":15.9,"h":17.13,"l":15.41,"n":3832,"o":16.88,"t":"2025-11-06T05:00:00Z","v":159611,"vw":15.965125},{"c":14.89,"h":15.74,"l":14.78,"n":5440,"o":15.74,"t":"2025-11-07T05:00:00Z","v":215521,"vw":15.056786},{"c":14.91,"h":15.34,"l":14.65,"n":2463,"o":14.95,"t":"2025-11-10T05:00:00Z","v":136748,"vw":14.969675},{"c":15.38,"h":15.42,"l":14.66,"n":2924,"o":14.93,"t":"2025-11-11T05:00:00Z","v":175478,"vw":15.09905},{"c":15.15,"h":15.48,"l":14.85,"n":2355,"o":15.27,"t":"2025-11-12T05:00:00Z","v":118252,"vw":15.076866},{"c":15.09,"h":15.29,"l":14.845,"n":2462,"o":15.22,"t":"2025-11-13T05:00:00Z","v":143394,"vw":15.028494},{"c":14.99,"h":15.305,"l":14.415,"n":2628,"o":15.12,"t":"2025-11-14T05:00:00Z","v":97666,"vw":14.852874},{"c":14.66,"h":15.255,"l":14.56,"n":5657,"o":15.11,"t":"2025-11-17T05:00:00Z","v":366651,"vw":14.747265},{"c":15.13,"h":15.27,"l":14.26,"n":3639,"o":14.54,"t":"2025-11-18T05:00:00Z","v":217879,"vw":14.816642},{"c":14.76,"h":15.2399,"l":14.75,"n":3182,"o":15.06,"t":"2025-11-19T05:00:00Z","v":233836,"vw":14.975493},{"c":14.18,"h":14.93,"l":14.035,"n":2575,"o":14.78,"t":"2025-11-20T05:00:00Z","v":146294,"vw":14.359445},{"c":15.05,"h":15.36,"l":14.25,"n":3195,"o":14.28,"t":"2025-11-21T05:00:00Z","v":153870,"vw":14.981565},{"c":14.81,"h":15.315,"l":14.675,"n":2217,"o":14.93,"t":"2025-11-24T05:00:00Z","v":141279,"vw":14.971826},{"c":15.47,"h":15.56,"l":14.86,"n":2855,"o":14.86,"t":"2025-11-25T05:00:00Z","v":191814,"vw":15.307456},{"c":15.62,"h":16.0033,"l":14.52,"n":2375,"o":15.37,"t":"2025-11-26T05:00:00Z","v":138715,"vw":15.490447},{"c":15.72,"h":15.95,"l":15.49,"n":1363,"o":15.49,"t":"2025-11-28T05:00:00Z","v":111374,"vw":15.790881},{"c":15.8,"h":16.1,"l":15.4485,"n":2190,"o":15.59,"t":"2025-12-01T05:00:00Z","v":110800,"vw":15.906851},{"c":15.67,"h":15.93,"l":15.525,"n":2605,"o":15.8,"t":"2025-12-02T05:00:00Z","v":97518,"vw":15.787906},{"c":15.88,"h":15.96,"l":15.22,"n":2959,"o":15.72,"t":"2025-12-03T05:00:00Z","v":201229,"vw":15.787236},{"c":16.22,"h":16.29,"l":15.76,"n":2420,"o":15.95,"t":"2025-12-04T05:00:00Z","v":173348,"vw":16.062255},{"c":15.89,"h":16.39,"l":15.83,"n":2354,"o":16.12,"t":"2025-12-05T05:00:00Z","v":99496,"vw":16.014298},{"c":15.91,"h":16.03,"l":15.72,"n":2637,"o":15.89,"t":"2025-12-08T05:00:00Z","v":118875,"vw":15.887615},{"c":16.16,"h":16.23,"l":15.681,"n":3150,"o":15.86,"t":"2025-12-09T05:00:00Z","v":78040,"vw":16.117824},{"c":16.43,"h":16.71,"l":16,"n":3332,"o":16.195,"t":"2025-12-10T05:00:00Z","v":146181,"vw":16.409046},{"c":16.65,"h":16.78,"l":16.46,"n":3400,"o":16.46,"t":"2025-12-11T05:00:00Z","v":81505,"vw":16.641629},{"c":16.63,"h":17.02,"l":16.3478,"n":3243,"o":16.7,"t":"2025-12-12T05:00:00Z","v":123001,"vw":16.731906},{"c":16.22,"h":16.69,"l":16.05,"n":3113,"o":16.69,"t":"2025-12-15T05:00:00Z","v":140381,"vw":16.238197},{"c":16.31,"h":16.64,"l":16.01,"n":3694,"o":16.12,"t":"2025-12-16T05:00:00Z","v":137910,"vw":16.399635},{"c":16.73,"h":17.06,"l":16.32,"n":2984,"o":16.32,"t":"2025-12-17T05:00:00Z","v":129475,"vw":16.793512},{"c":16.97,"h":17.02,"l":16.67,"n":2673,"o":16.88,"t":"2025-12-18T05:00:00Z","v":100452,"vw":16.879001},{"c":16.88,"h":17.05,"l":16.795,"n":2090,"o":16.87,"t":"2025-12-19T05:00:00Z","v":167369,"vw":16.896519},{"c":17,"h":17.19,"l":16.64,"n":2589,"o":16.89,"t":"2025-12-22T05:00:00Z","v":117895,"vw":17.030895},{"c":16.83,"h":17.05,"l":16.69,"n":2313,"o":16.99,"t":"2025-12-23T05:00:00Z","v":90842,"vw":16.874064},{"c":16.97,"h":17.03,"l":16.63,"n":1309,"o":16.82,"t":"2025-12-24T05:00:00Z","v":63371,"vw":16.923202},{"c":17.08,"h":17.08,"l":16.7969,"n":1944,"o":16.96,"t":"2025-12-26T05:00:00Z","v":101142,"vw":16.998981},{"c":17.16,"h":17.48,"l":16.8262,"n":3568,"o":16.95,"t":"2025-12-29T05:00:00Z","v":189183,"vw":17.196083},{"c":16.91,"h":17.165,"l":16.7455,"n":3321,"o":16.99,"t":"2025-12-30T05:00:00Z","v":119634,"vw":17.021747},{"c":16.78,"h":17.05,"l":16.74,"n":3204,"o":16.78,"t":"2025-12-31T05:00:00Z","v":106716,"vw":16.864939},{"c":16.64,"h":16.94,"l":16.53,"n":3430,"o":16.8,"t":"2026-01-02T05:00:00Z","v":112584,"vw":16.738575},{"c":17.2,"h":17.455,"l":16.64,"n":3078,"o":16.64,"t":"2026-01-05T05:00:00Z","v":160390,"vw":17.133288},{"c":17.98,"h":18.02,"l":17.1,"n":3099,"o":17.1,"t":"2026-01-06T05:00:00Z","v":104555,"vw":17.802409},{"c":17.82,"h":18.3299,"l":17.56,"n":2947,"o":17.87,"t":"2026-01-07T05:00:00Z","v":127156,"vw":17.895833},{"c":17.91,"h":18.55,"l":15.87,"n":6242,"o":16.15,"t":"2026-01-08T05:00:00Z","v":289465,"vw":17.535545},{"c":18.96,"h":19.2401,"l":17.52,"n":4094,"o":17.88,"t":"2026-01-09T05:00:00Z","v":159693,"vw":18.606068},{"c":19.2,"h":19.535,"l":18.7,"n":4059,"o":18.8,"t":"2026-01-12T05:00:00Z","v":190829,"vw":19.071405},{"c":19.4,"h":19.67,"l":19.15,"n":3617,"o":19.4,"t":"2026-01-13T05:00:00Z","v":160175,"vw":19.387993},{"c":19.92,"h":20.09,"l":19.15,"n":3193,"o":19.46,"t":"2026-01-14T05:00:00Z","v":129305,"vw":19.910505},{"c":21.06,"h":21.08,"l":20,"n":3341,"o":20,"t":"2026-01-15T05:00:00Z","v":154098,"vw":20.748868},{"c":20.95,"h":21.43,"l":20.065,"n":3940,"o":21.07,"t":"2026-01-16T05:00:00Z","v":181775,"vw":21.080506},{"c":20.51,"h":20.87,"l":20.2,"n":2596,"o":20.65,"t":"2026-01-20T05:00:00Z","v":148403,"vw":20.566944},{"c":20.99,"h":21.285,"l":20.66,"n":3592,"o":20.93,"t":"2026-01-21T05:00:00Z","v":171296,"vw":20.954973},{"c":20.99,"h":21.46,"l":20.935,"n":2926,"o":21.09,"t":"2026-01-22T05:00:00Z","v":129132,"vw":21.166713},{"c":20.77,"h":21.18,"l":20.68,"n":3268,"o":20.99,"t":"2026-01-23T05:00:00Z","v":183613,"vw":20.926802},{"c":20.7,"h":20.93,"l":19.79,"n":2724,"o":20.81,"t":"2026-01-26T05:00:00Z","v":118777,"vw":20.504438},{"c":19.98,"h":20.99,"l":19.9,"n":2541,"o":20.7,"t":"2026-01-27T05:00:00Z","v":168332,"vw":20.196375},{"c":20.05,"h":20.585,"l":20,"n":2674,"o":20,"t":"2026-01-28T05:00:00Z","v":118776,"vw":20.197735},{"c":20.46,"h":20.55,"l":20.03,"n":2997,"o":20.22,"t":"2026-01-29T05:00:00Z","v":123524,"vw":20.367665},{"c":20.37,"h":20.875,"l":20.29,"n":2376,"o":20.29,"t":"2026-01-30T05:00:00Z","v":104053,"vw":20.471705},{"c":20.65,"h":20.87,"l":19.55,"n":4912,"o":20.42,"t":"2026-02-02T05:00:00Z","v":199493,"vw":20.541124},{"c":19.69,"h":20.75,"l":19.195,"n":5351,"o":20.58,"t":"2026-02-03T05:00:00Z","v":160727,"vw":19.750973},{"c":19.78,"h":20.35,"l":18.7804,"n":3756,"o":19.67,"t":"2026-02-04T05:00:00Z","v":135382,"vw":19.989143},{"c":18.93,"h":19.81,"l":18.42,"n":3185,"o":19.75,"t":"2026-02-05T05:00:00Z","v":122134,"vw":18.930483},{"c":19.49,"h":19.82,"l":18.98,"n":2157,"o":19.28,"t":"2026-02-06T05:00:00Z","v":90914,"vw":19.51551},{"c":19.61,"h":19.82,"l":19.18,"n":2111,"o":19.5,"t":"2026-02-09T05:00:00Z","v":70199,"vw":19.608825},{"c":19.43,"h":20.13,"l":19.43,"n":2422,"o":19.69,"t":"2026-02-10T05:00:00Z","v":91392,"vw":19.703768},{"c":18.75,"h":19.45,"l":18.44,"n":1553,"o":19.45,"t":"2026-02-11T05:00:00Z","v":75413,"vw":18.742905},{"c":18.05,"h":18.8,"l":17.785,"n":2526,"o":18.8,"t":"2026-02-12T05:00:00Z","v":105568,"vw":18.118753},{"c":17.76,"h":18.92,"l":17.76,"n":1806,"o":18.21,"t":"2026-02-13T05:00:00Z","v":81592,"vw":18.192895},{"c":17.42,"h":17.85,"l":17.34,"n":1952,"o":17.69,"t":"2026-02-17T05:00:00Z","v":54245,"vw":17.441078},{"c":16.92,"h":17.85,"l":16.75,"n":2326,"o":17.57,"t":"2026-02-18T05:00:00Z","v":140968,"vw":17.256052},{"c":16.18,"h":16.805,"l":16.01,"n":2642,"o":16.51,"t":"2026-02-19T05:00:00Z","v":104613,"vw":16.294889},{"c":14.92,"h":16.0899,"l":14.825,"n":4203,"o":16.03,"t":"2026-02-20T05:00:00Z","v":287731,"vw":15.358921},{"c":13.73,"h":15.095,"l":13.57,"n":3693,"o":14.75,"t":"2026-02-23T05:00:00Z","v":254776,"vw":13.969734},{"c":13.63,"h":14.17,"l":13.1,"n":3961,"o":13.62,"t":"2026-02-24T05:00:00Z","v":240068,"vw":13.708603},{"c":13.68,"h":14.965,"l":13.41,"n":3693,"o":13.66,"t":"2026-02-25T05:00:00Z","v":167247,"vw":13.655579},{"c":13.45,"h":14.06,"l":13.21,"n":3668,"o":13.62,"t":"2026-02-26T05:00:00Z","v":153143,"vw":13.593092},{"c":13.02,"h":13.425,"l":12.95,"n":2589,"o":13.24,"t":"2026-02-27T05:00:00Z","v":147661,"vw":13.053506},{"c":12.81,"h":13.13,"l":12.77,"n":2208,"o":12.77,"t":"2026-03-02T05:00:00Z","v":95587,"vw":12.940947},{"c":12.76,"h":12.95,"l":12.245,"n":3401,"o":12.57,"t":"2026-03-03T05:00:00Z","v":137115,"vw":12.685446},{"c":12.79,"h":13.02,"l":12.555,"n":2369,"o":12.72,"t":"2026-03-04T05:00:00Z","v":124441,"vw":12.805276},{"c":12.88,"h":13.09,"l":12.5604,"n":3243,"o":12.64,"t":"2026-03-05T05:00:00Z","v":123678,"vw":12.890644},{"c":12.34,"h":12.79,"l":12.17,"n":2803,"o":12.62,"t":"2026-03-06T05:00:00Z","v":103229,"vw":12.419753},{"c":12.11,"h":12.2,"l":11.49,"n":4000,"o":12.09,"t":"2026-03-09T04:00:00Z","v":201063,"vw":11.873522},{"c":11.82,"h":12.45,"l":11.62,"n":4026,"o":12.1,"t":"2026-03-10T04:00:00Z","v":169983,"vw":11.894039},{"c":11.77,"h":11.86,"l":11.28,"n":3858,"o":11.63,"t":"2026-03-11T04:00:00Z","v":298748,"vw":11.592305},{"c":11.67,"h":11.94,"l":11.61,"n":3265,"o":11.61,"t":"2026-03-12T04:00:00Z","v":150462,"vw":11.772294},{"c":11.54,"h":11.735,"l":11.16,"n":4734,"o":11.64,"t":"2026-03-13T04:00:00Z","v":500258,"vw":11.284879},{"c":11.99,"h":12.1,"l":11.42,"n":2462,"o":11.65,"t":"2026-03-16T04:00:00Z","v":111492,"vw":11.915622},{"c":12.08,"h":12.42,"l":11.73,"n":4716,"o":12.16,"t":"2026-03-17T04:00:00Z","v":345926,"vw":11.923719},{"c":11.64,"h":12.25,"l":11.6,"n":2375,"o":12.13,"t":"2026-03-18T04:00:00Z","v":83448,"vw":11.85702},{"c":11.92,"h":11.99,"l":11.39,"n":2509,"o":11.47,"t":"2026-03-19T04:00:00Z","v":94530,"vw":11.731656},{"c":12.19,"h":12.365,"l":11.72,"n":5211,"o":11.96,"t":"2026-03-20T04:00:00Z","v":492491,"vw":12.138159},{"c":13.59,"h":13.6064,"l":12.24,"n":4949,"o":12.5,"t":"2026-03-23T04:00:00Z","v":310875,"vw":13.137657},{"c":14.23,"h":14.31,"l":13.235,"n":3298,"o":13.36,"t":"2026-03-24T04:00:00Z","v":210655,"vw":13.835316},{"c":15.11,"h":15.15,"l":14.31,"n":4346,"o":14.4,"t":"2026-03-25T04:00:00Z","v":204109,"vw":14.718098},{"c":15.45,"h":15.96,"l":15.005,"n":2650,"o":15.01,"t":"2026-03-26T04:00:00Z","v":105343,"vw":15.448452},{"c":15.29,"h":15.46,"l":14.9201,"n":2998,"o":15.45,"t":"2026-03-27T04:00:00Z","v":117604,"vw":15.269492},{"c":15.52,"h":15.55,"l":14.9229,"n":2491,"o":15.37,"t":"2026-03-30T04:00:00Z","v":70800,"vw":15.425645},{"c":15.79,"h":15.97,"l":15.43,"n":1932,"o":15.75,"t":"2026-03-31T04:00:00Z","v":88640,"vw":15.758802},{"c":16.15,"h":16.19,"l":15.395,"n":4062,"o":15.86,"t":"2026-04-01T04:00:00Z","v":155075,"vw":15.996567},{"c":23.32,"h":23.9,"l":17.63,"n":20799,"o":17.63,"t":"2026-04-02T04:00:00Z","v":2007364,"vw":22.014399},{"c":23.26,"h":24.38,"l":21.7001,"n":8511,"o":23.21,"t":"2026-04-06T04:00:00Z","v":537863,"vw":23.154403},{"c":22.02,"h":23.7151,"l":21.32,"n":6106,"o":23.18,"t":"2026-04-07T04:00:00Z","v":392553,"vw":22.33439},{"c":21.77,"h":23.43,"l":21.635,"n":3693,"o":23.43,"t":"2026-04-08T04:00:00Z","v":167241,"vw":22.094884},{"c":21.5,"h":22.01,"l":21.175,"n":2989,"o":21.44,"t":"2026-04-09T04:00:00Z","v":140720,"vw":21.514934},{"c":21.55,"h":21.68,"l":20.6501,"n":2721,"o":21.49,"t":"2026-04-10T04:00:00Z","v":172503,"vw":21.296802},{"c":22.74,"h":22.99,"l":21.38,"n":3836,"o":21.39,"t":"2026-04-13T04:00:00Z","v":210754,"vw":22.393848},{"c":23.01,"h":23.09,"l":22.37,"n":3093,"o":22.6,"t":"2026-04-14T04:00:00Z","v":157078,"vw":22.801652},{"c":23.25,"h":23.645,"l":22.45,"n":2862,"o":22.78,"t":"2026-04-15T04:00:00Z","v":118025,"vw":23.261594},{"c":23.07,"h":23.44,"l":22.65,"n":2715,"o":23.39,"t":"2026-04-16T04:00:00Z","v":99811,"vw":23.098248},{"c":23.58,"h":23.685,"l":22.83,"n":2519,"o":23.36,"t":"2026-04-17T04:00:00Z","v":138745,"vw":23.383376},{"c":23.38,"h":24.15,"l":22.7501,"n":1996,"o":23.59,"t":"2026-04-20T04:00:00Z","v":73706,"vw":23.475082},{"c":23.26,"h":23.72,"l":22.87,"n":1497,"o":23.56,"t":"2026-04-21T04:00:00Z","v":61166,"vw":23.201285},{"c":22.87,"h":23.62,"l":22.6,"n":2115,"o":23.46,"t":"2026-04-22T04:00:00Z","v":79373,"vw":22.955829},{"c":21.86,"h":23.17,"l":21.76,"n":1632,"o":23.17,"t":"2026-04-23T04:00:00Z","v":55965,"vw":21.998613},{"c":21.61,"h":22.4788,"l":21.26,"n":1367,"o":21.55,"t":"2026-04-24T04:00:00Z","v":46280,"vw":21.601405},{"c":21.28,"h":21.9141,"l":20.64,"n":1844,"o":21.52,"t":"2026-04-27T04:00:00Z","v":81357,"vw":21.135105},{"c":22.25,"h":22.55,"l":21.11,"n":1835,"o":21.73,"t":"2026-04-28T04:00:00Z","v":78802,"vw":22.110339},{"c":21.63,"h":22.31,"l":21.59,"n":1830,"o":22.29,"t":"2026-04-29T04:00:00Z","v":63173,"vw":21.765233},{"c":21.2,"h":21.7299,"l":20.73,"n":2647,"o":21.62,"t":"2026-04-30T04:00:00Z","v":79540,"vw":21.161492},{"c":21.48,"h":21.53,"l":20.82,"n":2138,"o":21.43,"t":"2026-05-01T04:00:00Z","v":70219,"vw":21.334729},{"c":21.89,"h":22.5,"l":21.14,"n":2722,"o":21.22,"t":"2026-05-04T04:00:00Z","v":93412,"vw":21.953259},{"c":22.54,"h":22.64,"l":21.6,"n":2609,"o":21.84,"t":"2026-05-05T04:00:00Z","v":80202,"vw":22.05855},{"c":22.45,"h":22.83,"l":21.625,"n":2925,"o":22.83,"t":"2026-05-06T04:00:00Z","v":78263,"vw":22.331899},{"c":22.55,"h":23.05,"l":22.295,"n":2266,"o":22.65,"t":"2026-05-07T04:00:00Z","v":120698,"vw":22.680746},{"c":22.15,"h":23.1799,"l":21.67,"n":1642,"o":22.49,"t":"2026-05-08T04:00:00Z","v":56630,"vw":22.266052},{"c":21.99,"h":22.62,"l":21.38,"n":1761,"o":22.21,"t":"2026-05-11T04:00:00Z","v":43961,"vw":21.954965},{"c":21.44,"h":22.06,"l":20.94,"n":2126,"o":22.06,"t":"2026-05-12T04:00:00Z","v":60944,"vw":21.447953},{"c":21.28,"h":21.56,"l":20.82,"n":2185,"o":21.16,"t":"2026-05-13T04:00:00Z","v":62656,"vw":21.20089},{"c":20.93,"h":21.66,"l":20.07,"n":2313,"o":21.49,"t":"2026-05-14T04:00:00Z","v":105087,"vw":20.851049},{"c":20.49,"h":21.19,"l":20.37,"n":1586,"o":20.74,"t":"2026-05-15T04:00:00Z","v":40267,"vw":20.622073},{"c":20.66,"h":21.02,"l":20.34,"n":1512,"o":20.54,"t":"2026-05-18T04:00:00Z","v":44521,"vw":20.630857},{"c":21.4,"h":21.46,"l":20.43,"n":2258,"o":20.73,"t":"2026-05-19T04:00:00Z","v":78111,"vw":21.269345},{"c":22.04,"h":22.12,"l":20.47,"n":1922,"o":21.26,"t":"2026-05-20T04:00:00Z","v":97244,"vw":21.708839},{"c":22.42,"h":22.575,"l":21.22,"n":2869,"o":21.78,"t":"2026-05-21T04:00:00Z","v":87645,"vw":22.248425},{"c":23.67,"h":23.7,"l":22.47,"n":2694,"o":22.47,"t":"2026-05-22T04:00:00Z","v":61150,"vw":23.210798},{"c":23.5,"h":23.815,"l":23.06,"n":2758,"o":23.55,"t":"2026-05-26T04:00:00Z","v":65332,"vw":23.397949},{"c":23.93,"h":24.4,"l":23.43,"n":2678,"o":23.47,"t":"2026-05-27T04:00:00Z","v":86389,"vw":24.013302},{"c":24.02,"h":24.82,"l":23.195,"n":3642,"o":24.03,"t":"2026-05-28T04:00:00Z","v":85848,"vw":24.238562},{"c":23.72,"h":24.39,"l":23.43,"n":1686,"o":24.27,"t":"2026-05-29T04:00:00Z","v":60847,"vw":23.882764},{"c":24.16,"h":24.75,"l":23.08,"n":1822,"o":23.48,"t":"2026-06-01T04:00:00Z","v":103707,"vw":24.229495},{"c":23.94,"h":24.23,"l":23.2,"n":1572,"o":23.83,"t":"2026-06-02T04:00:00Z","v":34386,"vw":23.896851},{"c":23.3,"h":23.622,"l":23.07,"n":1729,"o":23.6,"t":"2026-06-03T04:00:00Z","v":38174,"vw":23.281756},{"c":23.93,"h":24.29,"l":23.26,"n":1869,"o":23.62,"t":"2026-06-04T04:00:00Z","v":48817,"vw":23.912927},{"c":23.93,"h":24.185,"l":23.7315,"n":1244,"o":24.07,"t":"2026-06-05T04:00:00Z","v":27502,"vw":23.958526},{"c":23.97,"h":24.75,"l":23.74,"n":1391,"o":24.14,"t":"2026-06-08T04:00:00Z","v":45984,"vw":24.060531},{"c":23.94,"h":24.97,"l":23.375,"n":1868,"o":23.87,"t":"2026-06-09T04:00:00Z","v":100697,"vw":24.22249},{"c":24.59,"h":25.26,"l":23.95,"n":2200,"o":23.95,"t":"2026-06-10T04:00:00Z","v":78606,"vw":24.725477},{"c":24.8,"h":25.28,"l":23.96,"n":1631,"o":24.57,"t":"2026-06-11T04:00:00Z","v":56156,"vw":24.727126},{"c":24.32,"h":25.5,"l":24.19,"n":2196,"o":24.69,"t":"2026-06-12T04:00:00Z","v":67229,"vw":24.678225},{"c":23.7,"h":24.37,"l":23.53,"n":2027,"o":24.29,"t":"2026-06-15T04:00:00Z","v":43318,"vw":23.824555},{"c":23.06,"h":24.49,"l":22.9,"n":1781,"o":23.65,"t":"2026-06-16T04:00:00Z","v":54891,"vw":23.532724},{"c":23.42,"h":24.635,"l":23.18,"n":1989,"o":23.27,"t":"2026-06-17T04:00:00Z","v":75793,"vw":24.011223},{"c":23.89,"h":24.2,"l":23.27,"n":2064,"o":23.42,"t":"2026-06-18T04:00:00Z","v":163901,"vw":23.825692},{"c":23.34,"h":24.38,"l":23.3,"n":3281,"o":23.8,"t":"2026-06-22T04:00:00Z","v":146599,"vw":23.718147},{"c":23.21,"h":24.15,"l":22.6206,"n":2755,"o":23.17,"t":"2026-06-23T04:00:00Z","v":83541,"vw":23.206232},{"c":23.75,"h":24.37,"l":23.43,"n":3111,"o":23.66,"t":"2026-06-24T04:00:00Z","v":131810,"vw":23.76251},{"c":23.72,"h":23.99,"l":22.5,"n":3205,"o":23.71,"t":"2026-06-25T04:00:00Z","v":122748,"vw":23.443141},{"c":24.84,"h":24.86,"l":23.75,"n":2529,"o":23.82,"t":"2026-06-26T04:00:00Z","v":228189,"vw":24.614947},{"c":25.55,"h":25.7,"l":24.3,"n":3516,"o":24.97,"t":"2026-06-29T04:00:00Z","v":211885,"vw":25.202575},{"c":24.53,"h":25.78,"l":24.4,"n":1907,"o":25.52,"t":"2026-06-30T04:00:00Z","v":93447,"vw":24.817828},{"c":24.99,"h":26.81,"l":24.91,"n":5246,"o":24.91,"t":"2026-07-01T04:00:00Z","v":350253,"vw":25.903606},{"c":21.78,"h":23.07,"l":19.125,"n":9275,"o":19.29,"t":"2026-07-02T04:00:00Z","v":478734,"vw":21.280708},{"c":22.9,"h":23.36,"l":21.61,"n":2681,"o":21.67,"t":"2026-07-06T04:00:00Z","v":141680,"vw":22.617451},{"c":21.69,"h":23.06,"l":21.615,"n":3373,"o":23.01,"t":"2026-07-07T04:00:00Z","v":138914,"vw":21.947539},{"c":19.54,"h":21.705,"l":19.52,"n":2603,"o":21.45,"t":"2026-07-08T04:00:00Z","v":132221,"vw":20.030415},{"c":20.71,"h":20.92,"l":19.25,"n":3437,"o":19.25,"t":"2026-07-09T04:00:00Z","v":130623,"vw":20.509242},{"c":20.97,"h":21.145,"l":20.45,"n":1874,"o":20.9,"t":"2026-07-10T04:00:00Z","v":73104,"vw":20.89423},{"c":20.51,"h":21.2,"l":20.5,"n":2057,"o":21.07,"t":"2026-07-13T04:00:00Z","v":78388,"vw":20.614682},{"c":20.5,"h":20.93,"l":20.47,"n":1986,"o":20.47,"t":"2026-07-14T04:00:00Z","v":67816,"vw":20.587342},{"c":20.17,"h":21.21,"l":20.09,"n":2530,"o":20.6,"t":"2026-07-15T04:00:00Z","v":72787,"vw":20.332274},{"c":20.5,"h":20.8,"l":20.32,"n":2249,"o":20.46,"t":"2026-07-16T04:00:00Z","v":74344,"vw":20.509218},{"c":20.28,"h":20.74,"l":19.98,"n":2497,"o":20.5,"t":"2026-07-17T04:00:00Z","v":93435,"vw":20.388837},{"c":21.08,"h":21.18,"l":18.8,"n":2565,"o":20.28,"t":"2026-07-20T04:00:00Z","v":89544,"vw":20.807316},{"c":20.51,"h":21.26,"l":20.5,"n":1817,"o":21.15,"t":"2026-07-21T04:00:00Z","v":57188,"vw":20.757908},{"c":21.38,"h":21.53,"l":20.5,"n":2404,"o":20.5,"t":"2026-07-22T04:00:00Z","v":87459,"vw":21.027339},{"c":20.87,"h":21.5698,"l":20.5,"n":3384,"o":20.97,"t":"2026-07-23T04:00:00Z","v":92573,"vw":20.993323},{"c":20.6,"h":21.29,"l":20.5001,"n":1601,"o":20.84,"t":"2026-07-24T04:00:00Z","v":45806,"vw":20.742713},{"c":21.7,"h":22.08,"l":20.7,"n":2475,"o":20.7,"t":"2026-07-27T04:00:00Z","v":87184,"vw":21.416219},{"c":22,"h":22.5,"l":21.379,"n":1848,"o":22.03,"t":"2026-07-28T04:00:00Z","v":68139,"vw":22.086742},{"c":21.14,"h":22.355,"l":20.95,"n":2510,"o":22.25,"t":"2026-07-29T04:00:00Z","v":104058,"vw":21.479934},{"c":21.52,"h":22.04,"l":20.51,"n":2966,"o":20.86,"t":"2026-07-30T04:00:00Z","v":129786,"vw":21.628751},{"c":21.45,"h":21.86,"l":20.9,"n":2063,"o":21.6,"t":"2026-07-31T04:00:00Z","v":76670,"vw":21.413774},{"c":21.59,"h":22.175,"l":20.8,"n":2461,"o":21.42,"t":"2026-08-03T04:00:00Z","v":84208,"vw":21.838198},{"c":21.6,"h":22.01,"l":21.41,"n":2062,"o":21.41,"t":"2026-08-04T04:00:00Z","v":86706,"vw":21.659283},{"c":21.86,"h":21.9,"l":20.84,"n":2760,"o":21.6,"t":"2026-08-05T04:00:00Z","v":89011,"vw":21.549687},{"c":21.42,"h":21.6,"l":21.06,"n":1523,"o":21.45,"t":"2026-08-06T04:00:00Z","v":53178,"vw":21.395542},{"c":21.81,"h":21.91,"l":21.21,"n":1618,"o":21.23,"t":"2026-08-07T04:00:00Z","v":71123,"vw":21.718887},{"c":21.45,"h":21.66,"l":21.21,"n":2125,"o":21.66,"t":"2026-08-10T04:00:00Z","v":55353,"vw":21.417646},{"c":20.78,"h":21.67,"l":20.49,"n":2267,"o":21.41,"t":"2026-08-11T04:00:00Z","v":56075,"vw":20.992157},{"c":20.68,"h":21,"l":20.35,"n":2576,"o":20.79,"t":"2026-08-12T04:00:00Z","v":84480,"vw":20.767768},{"c":20.13,"h":20.8,"l":19.82,"n":1563,"o":20.8,"t":"2026-08-13T04:00:00Z","v":62742,"vw":20.14357},{"c":20.25,"h":20.585,"l":19.52,"n":2258,"o":20.12,"t":"2026-08-14T04:00:00Z","v":97222,"vw":20.046012},{"c":19.08,"h":20.06,"l":19,"n":2070,"o":20.06,"t":"2026-08-17T04:00:00Z","v":45743,"vw":19.275591},{"c":19.63,"h":19.84,"l":18.3301,"n":2782,"o":18.92,"t":"2026-08-18T04:00:00Z","v":102071,"vw":19.508659},{"c":20.12,"h":20.56,"l":19.84,"n":3132,"o":19.99,"t":"2026-08-19T04:00:00Z","v":95275,"vw":20.12962},{"c":20.01,"h":20.2,"l":19.74,"n":1990,"o":20.04,"t":"2026-08-20T04:00:00Z","v":54791,"vw":20.0397},{"c":20.29,"h":20.505,"l":19.88,"n":1852,"o":20.03,"t":"2026-08-21T04:00:00Z","v":59165,"vw":20.220451},{"c":20.58,"h":20.85,"l":20.01,"n":1822,"o":20.26,"t":"2026-08-24T04:00:00Z","v":69179,"vw":20.614786},{"c":20.42,"h":20.84,"l":20.1288,"n":1372,"o":20.71,"t":"2026-08-25T04:00:00Z","v":34734,"vw":20.358583},{"c":20.07,"h":20.47,"l":20.02,"n":1763,"o":20.47,"t":"2026-08-26T04:00:00Z","v":47928,"vw":20.204123},{"c":20.35,"h":20.6,"l":20.08,"n":1734,"o":20.27,"t":"2026-08-27T04:00:00Z","v":49225,"vw":20.288116},{"c":20.37,"h":20.72,"l":20.31,"n":1268,"o":20.52,"t":"2026-08-28T04:00:00Z","v":35010,"vw":20.447753},{"c":20.35,"h":20.525,"l":20.1301,"n":1811,"o":20.49,"t":"2026-08-31T04:00:00Z","v":47186,"vw":20.338838},{"c":19.51,"h":20.22,"l":19.43,"n":2069,"o":20.16,"t":"2026-09-01T04:00:00Z","v":45821,"vw":19.687369},{"c":18.87,"h":19.82,"l":18.51,"n":2989,"o":19.37,"t":"2026-09-02T04:00:00Z","v":141120,"vw":18.893255},{"c":18.4,"h":19.19,"l":18.01,"n":2287,"o":19.19,"t":"2026-09-03T04:00:00Z","v":86249,"vw":18.46179},{"c":19.02,"h":19.095,"l":18.205,"n":1587,"o":18.31,"t":"2026-09-04T04:00:00Z","v":64350,"vw":18.719925},{"c":18.81,"h":19.48,"l":18.52,"n":2245,"o":19.19,"t":"2026-09-08T04:00:00Z","v":82100,"vw":18.820399},{"c":18.2,"h":19.47,"l":18,"n":2004,"o":18.81,"t":"2026-09-09T04:00:00Z","v":69888,"vw":18.295571},{"c":17.91,"h":18.28,"l":17.81,"n":1636,"o":18.02,"t":"2026-09-10T04:00:00Z","v":62018,"vw":18.074189},{"c":17.96,"h":18.25,"l":17.91,"n":1807,"o":18.07,"t":"2026-09-11T04:00:00Z","v":48889,"vw":18.01851},{"c":18.24,"h":18.4543,"l":17.7,"n":2489,"o":17.97,"t":"2026-09-14T04:00:00Z","v":69247,"vw":18.184112},{"c":18,"h":18.24,"l":17.82,"n":2406,"o":18.24,"t":"2026-09-15T04:00:00Z","v":57086,"vw":17.999222},{"c":17.81,"h":18.14,"l":17.515,"n":1692,"o":18.01,"t":"2026-09-16T04:00:00Z","v":36619,"vw":17.798135},{"c":17.52,"h":17.94,"l":17.28,"n":2473,"o":17.9,"t":"2026-09-17T04:00:00Z","v":53190,"vw":17.521085},{"c":17.27,"h":17.6199,"l":17.07,"n":1360,"o":17.57,"t":"2026-09-18T04:00:00Z","v":100750,"vw":17.324281},{"c":17.54,"h":17.64,"l":17.07,"n":1926,"o":17.4,"t":"2026-09-21T04:00:00Z","v":58177,"vw":17.459407},{"c":17.56,"h":17.76,"l":17.22,"n":1612,"o":17.76,"t":"2026-09-22T04:00:00Z","v":90069,"vw":17.574161},{"c":17.2,"h":17.39,"l":17.14,"n":1434,"o":17.39,"t":"2026-09-23T04:00:00Z","v":30993,"vw":17.24588},{"c":17.27,"h":17.4,"l":16.88,"n":2083,"o":17.29,"t":"2026-09-24T04:00:00Z","v":60181,"vw":17.174806},{"c":17.31,"h":17.39,"l":17.18,"n":1579,"o":17.18,"t":"2026-09-25T04:00:00Z","v":33687,"vw":17.300925},{"c":16.95,"h":17.11,"l":16.79,"n":1654,"o":17.11,"t":"2026-09-28T04:00:00Z","v":42878,"vw":16.919084},{"c":16.84,"h":16.97,"l":16.37,"n":1800,"o":16.86,"t":"2026-09-29T04:00:00Z","v":42414,"vw":16.812478},{"c":17.1,"h":17.18,"l":16.8,"n":1817,"o":16.92,"t":"2026-09-30T04:00:00Z","v":59423,"vw":17.073854},{"c":17.44,"h":17.52,"l":16.965,"n":1851,"o":17.12,"t":"2026-10-01T04:00:00Z","v":52754,"vw":17.367818},{"c":17.33,"h":17.84,"l":17.1949,"n":2340,"o":17.66,"t":"2026-10-02T04:00:00Z","v":45046,"vw":17.456781},{"c":17.35,"h":17.48,"l":17.12,"n":1386,"o":17.12,"t":"2026-10-05T04:00:00Z","v":40114,"vw":17.343702},{"c":17.45,"h":17.81,"l":17.2001,"n":1372,"o":17.53,"t":"2026-10-06T04:00:00Z","v":31285,"vw":17.523833},{"c":18.05,"h":18.28,"l":17.1632,"n":2090,"o":17.37,"t":"2026-10-07T04:00:00Z","v":56583,"vw":17.97938},{"c":18.25,"h":18.555,"l":17.98,"n":1647,"o":18.06,"t":"2026-10-08T04:00:00Z","v":60536,"vw":18.245919},{"c":18.15,"h":18.51,"l":18,"n":1796,"o":18.18,"t":"2026-10-09T04:00:00Z","v":68065,"vw":18.307909},{"c":18.67,"h":18.9,"l":17.66,"n":2131,"o":18.03,"t":"2026-10-12T04:00:00Z","v":55062,"vw":18.508511},{"c":18.62,"h":19.21,"l":18.53,"n":2150,"o":18.83,"t":"2026-10-13T04:00:00Z","v":60298,"vw":18.811584},{"c":18.35,"h":18.46,"l":17.96,"n":1617,"o":18.4,"t":"2026-10-14T04:00:00Z","v":41759,"vw":18.200494},{"c":18.16,"h":18.63,"l":18.0001,"n":1488,"o":18.49,"t":"2026-10-15T04:00:00Z","v":40494,"vw":18.239138},{"c":17.95,"h":18.6904,"l":17.705,"n":2039,"o":18.26,"t":"2026-10-16T04:00:00Z","v":39778,"vw":18.042585},{"c":17.92,"h":18.07,"l":17.71,"n":2022,"o":17.85,"t":"2026-10-19T04:00:00Z","v":44983,"vw":17.893369},{"c":18.24,"h":18.44,"l":17.93,"n":1466,"o":17.93,"t":"2026-10-20T04:00:00Z","v":30655,"vw":18.283653},{"c":17.87,"h":18.39,"l":17.72,"n":1560,"o":18.39,"t":"2026-10-21T04:00:00Z","v":59783,"vw":17.955877},{"c":18.93,"h":18.93,"l":18.43,"n":1317,"o":18.43,"t":"2026-10-22T04:00:00Z","v":27009,"vw":18.811513}],"volatilityBars":[{"c":17.35,"h":17.41,"l":17.35,"n":12,"o":17.4,"t":"2026-09-21T13:30:00Z","v":433,"vw":17.376764},{"c":17.27,"h":17.27,"l":17.27,"n":6,"o":17.27,"t":"2026-09-21T14:00:00Z","v":121,"vw":17.27},{"c":17.265,"h":17.265,"l":17.265,"n":3,"o":17.265,"t":"2026-09-21T14:15:00Z","v":108,"vw":17.265},{"c":17.266,"h":17.266,"l":17.266,"n":2,"o":17.266,"t":"2026-09-21T14:30:00Z","v":285,"vw":17.266},{"c":17.33,"h":17.42,"l":17.2893,"n":256,"o":17.32,"t":"2026-09-21T14:45:00Z","v":6643,"vw":17.358061},{"c":17.4,"h":17.4,"l":17.4,"n":5,"o":17.4,"t":"2026-09-21T15:15:00Z","v":104,"vw":17.4},{"c":17.48,"h":17.48,"l":17.44,"n":24,"o":17.47,"t":"2026-09-21T16:00:00Z","v":866,"vw":17.462857},{"c":17.33,"h":17.41,"l":17.33,"n":35,"o":17.39,"t":"2026-09-21T16:15:00Z","v":1705,"vw":17.384246},{"c":17.1297,"h":17.1297,"l":17.1,"n":30,"o":17.12,"t":"2026-09-21T17:00:00Z","v":2197,"vw":17.116137},{"c":17.07,"h":17.215,"l":17.07,"n":8,"o":17.215,"t":"2026-09-21T17:15:00Z","v":698,"vw":17.123333},{"c":17.37,"h":17.37,"l":17.37,"n":3,"o":17.37,"t":"2026-09-21T17:30:00Z","v":211,"vw":17.37},{"c":17.37,"h":17.37,"l":17.37,"n":3,"o":17.37,"t":"2026-09-21T17:45:00Z","v":208,"vw":17.37},{"c":17.39,"h":17.39,"l":17.215,"n":47,"o":17.293,"t":"2026-09-21T18:00:00Z","v":1619,"vw":17.328625},{"c":17.495,"h":17.495,"l":17.43,"n":58,"o":17.46,"t":"2026-09-21T18:15:00Z","v":2161,"vw":17.45702},{"c":17.47,"h":17.47,"l":17.47,"n":20,"o":17.47,"t":"2026-09-21T18:30:00Z","v":433,"vw":17.47},{"c":17.495,"h":17.5,"l":17.43,"n":47,"o":17.5,"t":"2026-09-21T18:45:00Z","v":1471,"vw":17.471863},{"c":17.5,"h":17.5,"l":17.5,"n":17,"o":17.5,"t":"2026-09-21T19:00:00Z","v":401,"vw":17.5},{"c":17.595,"h":17.62,"l":17.55,"n":95,"o":17.59,"t":"2026-09-21T19:15:00Z","v":3258,"vw":17.595719},{"c":17.585,"h":17.585,"l":17.52,"n":62,"o":17.585,"t":"2026-09-21T19:30:00Z","v":2465,"vw":17.574889},{"c":17.525,"h":17.64,"l":17.46,"n":332,"o":17.585,"t":"2026-09-21T19:45:00Z","v":10640,"vw":17.541692},{"c":17.54,"h":17.54,"l":17.54,"n":9,"o":17.54,"t":"2026-09-21T20:00:00Z","v":11831,"vw":17.54},{"c":17.76,"h":17.76,"l":17.76,"n":7,"o":17.76,"t":"2026-09-22T13:30:00Z","v":260,"vw":17.76},{"c":17.6,"h":17.74,"l":17.6,"n":30,"o":17.74,"t":"2026-09-22T13:45:00Z","v":586,"vw":17.653333},{"c":17.44,"h":17.67,"l":17.44,"n":2,"o":17.67,"t":"2026-09-22T14:30:00Z","v":720,"vw":17.516347},{"c":17.44,"h":17.44,"l":17.44,"n":3,"o":17.44,"t":"2026-09-22T14:45:00Z","v":103,"vw":17.44},{"c":17.4791,"h":17.4791,"l":17.44,"n":5,"o":17.44,"t":"2026-09-22T15:00:00Z","v":554,"vw":17.471859},{"c":17.44,"h":17.44,"l":17.44,"n":1,"o":17.44,"t":"2026-09-22T15:15:00Z","v":100,"vw":17.44},{"c":17.44,"h":17.44,"l":17.44,"n":2,"o":17.44,"t":"2026-09-22T15:30:00Z","v":357,"vw":17.44},{"c":17.31,"h":17.31,"l":17.31,"n":8,"o":17.31,"t":"2026-09-22T15:45:00Z","v":126,"vw":17.31},{"c":17.44,"h":17.44,"l":17.44,"n":8,"o":17.44,"t":"2026-09-22T16:00:00Z","v":460,"vw":17.44},{"c":17.2927,"h":17.2927,"l":17.22,"n":3,"o":17.22,"t":"2026-09-22T16:30:00Z","v":1568,"vw":17.253518},{"c":17.565,"h":17.565,"l":17.36,"n":52,"o":17.36,"t":"2026-09-22T16:45:00Z","v":2817,"vw":17.409445},{"c":17.435,"h":17.52,"l":17.435,"n":23,"o":17.52,"t":"2026-09-22T17:15:00Z","v":581,"vw":17.4775},{"c":17.615,"h":17.615,"l":17.54,"n":67,"o":17.54,"t":"2026-09-22T17:45:00Z","v":2993,"vw":17.571625},{"c":17.7099,"h":17.7099,"l":17.7099,"n":1,"o":17.7099,"t":"2026-09-22T18:00:00Z","v":155,"vw":17.7099},{"c":17.7,"h":17.71,"l":17.68,"n":55,"o":17.69,"t":"2026-09-22T18:30:00Z","v":6389,"vw":17.68803},{"c":17.68,"h":17.7509,"l":17.655,"n":69,"o":17.705,"t":"2026-09-22T18:45:00Z","v":2736,"vw":17.696117},{"c":17.685,"h":17.685,"l":17.685,"n":1,"o":17.685,"t":"2026-09-22T19:00:00Z","v":108,"vw":17.685},{"c":17.571,"h":17.68,"l":17.571,"n":29,"o":17.68,"t":"2026-09-22T19:15:00Z","v":602,"vw":17.613085},{"c":17.66,"h":17.71,"l":17.625,"n":87,"o":17.68,"t":"2026-09-22T19:30:00Z","v":3687,"vw":17.670244},{"c":17.52,"h":17.7,"l":17.52,"n":299,"o":17.7,"t":"2026-09-22T19:45:00Z","v":7496,"vw":17.584786},{"c":17.56,"h":17.56,"l":17.56,"n":9,"o":17.56,"t":"2026-09-22T20:00:00Z","v":51001,"vw":17.56},{"c":17.31,"h":17.39,"l":17.31,"n":18,"o":17.39,"t":"2026-09-23T13:30:00Z","v":699,"vw":17.369601},{"c":17.31,"h":17.31,"l":17.31,"n":6,"o":17.31,"t":"2026-09-23T13:45:00Z","v":114,"vw":17.31},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-09-23T14:30:00Z","v":100,"vw":17.14},{"c":17.35,"h":17.35,"l":17.35,"n":20,"o":17.35,"t":"2026-09-23T15:15:00Z","v":587,"vw":17.35},{"c":17.33,"h":17.33,"l":17.33,"n":16,"o":17.33,"t":"2026-09-23T16:00:00Z","v":1744,"vw":17.33},{"c":17.3,"h":17.33,"l":17.3,"n":34,"o":17.33,"t":"2026-09-23T16:15:00Z","v":2009,"vw":17.305124},{"c":17.285,"h":17.285,"l":17.285,"n":1,"o":17.285,"t":"2026-09-23T16:30:00Z","v":113,"vw":17.285},{"c":17.3,"h":17.3,"l":17.27,"n":24,"o":17.27,"t":"2026-09-23T16:45:00Z","v":628,"vw":17.290625},{"c":17.285,"h":17.285,"l":17.285,"n":4,"o":17.285,"t":"2026-09-23T17:00:00Z","v":118,"vw":17.285},{"c":17.275,"h":17.275,"l":17.22,"n":6,"o":17.22,"t":"2026-09-23T17:15:00Z","v":765,"vw":17.251335},{"c":17.195,"h":17.195,"l":17.195,"n":3,"o":17.195,"t":"2026-09-23T17:30:00Z","v":452,"vw":17.195},{"c":17.28,"h":17.28,"l":17.26,"n":14,"o":17.26,"t":"2026-09-23T17:45:00Z","v":546,"vw":17.27},{"c":17.3,"h":17.3,"l":17.235,"n":12,"o":17.235,"t":"2026-09-23T18:00:00Z","v":504,"vw":17.277904},{"c":17.22,"h":17.23,"l":17.22,"n":30,"o":17.23,"t":"2026-09-23T18:30:00Z","v":1313,"vw":17.222},{"c":17.16,"h":17.16,"l":17.16,"n":17,"o":17.16,"t":"2026-09-23T19:00:00Z","v":415,"vw":17.16},{"c":17.155,"h":17.19,"l":17.155,"n":28,"o":17.19,"t":"2026-09-23T19:15:00Z","v":725,"vw":17.18125},{"c":17.17,"h":17.19,"l":17.15,"n":69,"o":17.15,"t":"2026-09-23T19:30:00Z","v":1672,"vw":17.17},{"c":17.21,"h":17.25,"l":17.19,"n":199,"o":17.19,"t":"2026-09-23T19:45:00Z","v":5524,"vw":17.216562},{"c":17.2,"h":17.2,"l":17.2,"n":13,"o":17.2,"t":"2026-09-23T20:00:00Z","v":4155,"vw":17.2},{"c":17.34,"h":17.34,"l":17.29,"n":13,"o":17.29,"t":"2026-09-24T13:30:00Z","v":295,"vw":17.310243},{"c":17.2937,"h":17.2937,"l":17.2937,"n":7,"o":17.2937,"t":"2026-09-24T14:00:00Z","v":300,"vw":17.2937},{"c":17.23,"h":17.23,"l":17.23,"n":5,"o":17.23,"t":"2026-09-24T14:30:00Z","v":231,"vw":17.23},{"c":17.36,"h":17.36,"l":17.21,"n":47,"o":17.34,"t":"2026-09-24T15:15:00Z","v":2507,"vw":17.342875},{"c":17.27,"h":17.3,"l":17.175,"n":40,"o":17.3,"t":"2026-09-24T15:30:00Z","v":1569,"vw":17.246486},{"c":17.16,"h":17.16,"l":17.15,"n":15,"o":17.15,"t":"2026-09-24T16:00:00Z","v":488,"vw":17.153333},{"c":17.4,"h":17.4,"l":17.22,"n":62,"o":17.22,"t":"2026-09-24T16:15:00Z","v":1787,"vw":17.314568},{"c":17.225,"h":17.38,"l":17.225,"n":72,"o":17.36,"t":"2026-09-24T16:30:00Z","v":4633,"vw":17.312073},{"c":17.13,"h":17.13,"l":17.13,"n":4,"o":17.13,"t":"2026-09-24T16:45:00Z","v":136,"vw":17.13},{"c":17.155,"h":17.21,"l":17.07,"n":10,"o":17.07,"t":"2026-09-24T17:00:00Z","v":718,"vw":17.121667},{"c":16.97,"h":17.19,"l":16.96,"n":64,"o":17.19,"t":"2026-09-24T17:15:00Z","v":5300,"vw":17.01718},{"c":16.97,"h":17.09,"l":16.89,"n":102,"o":16.9,"t":"2026-09-24T17:30:00Z","v":3840,"vw":16.947234},{"c":17.04,"h":17.04,"l":17.04,"n":11,"o":17.04,"t":"2026-09-24T17:45:00Z","v":293,"vw":17.04},{"c":17.04,"h":17.04,"l":16.88,"n":59,"o":17.04,"t":"2026-09-24T18:15:00Z","v":2296,"vw":16.953888},{"c":17.11,"h":17.11,"l":17.06,"n":50,"o":17.06,"t":"2026-09-24T18:30:00Z","v":1609,"vw":17.08},{"c":17.12,"h":17.12,"l":17.09,"n":52,"o":17.09,"t":"2026-09-24T18:45:00Z","v":866,"vw":17.102853},{"c":17.15,"h":17.15,"l":17.15,"n":7,"o":17.15,"t":"2026-09-24T19:00:00Z","v":204,"vw":17.15},{"c":17.1,"h":17.135,"l":17.07,"n":129,"o":17.135,"t":"2026-09-24T19:15:00Z","v":4347,"vw":17.093956},{"c":17.2,"h":17.2,"l":17.1,"n":63,"o":17.1,"t":"2026-09-24T19:30:00Z","v":1942,"vw":17.133333},{"c":17.25,"h":17.3,"l":17.17,"n":376,"o":17.175,"t":"2026-09-24T19:45:00Z","v":8047,"vw":17.256253},{"c":17.27,"h":17.27,"l":17.27,"n":13,"o":17.27,"t":"2026-09-24T20:00:00Z","v":9258,"vw":17.27},{"c":17.18,"h":17.18,"l":17.18,"n":5,"o":17.18,"t":"2026-09-25T13:30:00Z","v":426,"vw":17.18},{"c":17.23,"h":17.23,"l":17.23,"n":4,"o":17.23,"t":"2026-09-25T14:45:00Z","v":372,"vw":17.23},{"c":17.32,"h":17.32,"l":17.31,"n":23,"o":17.31,"t":"2026-09-25T15:45:00Z","v":629,"vw":17.3175},{"c":17.385,"h":17.39,"l":17.33,"n":40,"o":17.35,"t":"2026-09-25T16:00:00Z","v":1288,"vw":17.359576},{"c":17.33,"h":17.33,"l":17.33,"n":45,"o":17.33,"t":"2026-09-25T16:45:00Z","v":1065,"vw":17.33},{"c":17.34,"h":17.34,"l":17.32,"n":19,"o":17.32,"t":"2026-09-25T17:00:00Z","v":991,"vw":17.326667},{"c":17.31,"h":17.35,"l":17.31,"n":17,"o":17.35,"t":"2026-09-25T17:15:00Z","v":587,"vw":17.33},{"c":17.29,"h":17.29,"l":17.29,"n":21,"o":17.29,"t":"2026-09-25T17:30:00Z","v":392,"vw":17.29},{"c":17.3,"h":17.35,"l":17.295,"n":10,"o":17.295,"t":"2026-09-25T17:45:00Z","v":778,"vw":17.327441},{"c":17.28,"h":17.3,"l":17.28,"n":27,"o":17.3,"t":"2026-09-25T18:15:00Z","v":394,"vw":17.29},{"c":17.31,"h":17.32,"l":17.31,"n":23,"o":17.32,"t":"2026-09-25T18:30:00Z","v":681,"vw":17.3175},{"c":17.29,"h":17.29,"l":17.27,"n":22,"o":17.285,"t":"2026-09-25T19:00:00Z","v":619,"vw":17.285438},{"c":17.27,"h":17.27,"l":17.22,"n":70,"o":17.27,"t":"2026-09-25T19:15:00Z","v":2514,"vw":17.254251},{"c":17.31,"h":17.32,"l":17.29,"n":41,"o":17.29,"t":"2026-09-25T19:30:00Z","v":1281,"vw":17.313671},{"c":17.34,"h":17.34,"l":17.225,"n":370,"o":17.33,"t":"2026-09-25T19:45:00Z","v":7840,"vw":17.289122},{"c":17.31,"h":17.31,"l":17.31,"n":13,"o":17.31,"t":"2026-09-25T20:00:00Z","v":6372,"vw":17.31},{"c":17.11,"h":17.11,"l":17.11,"n":9,"o":17.11,"t":"2026-09-28T13:30:00Z","v":149,"vw":17.11},{"c":16.9701,"h":16.9701,"l":16.9701,"n":4,"o":16.9701,"t":"2026-09-28T14:15:00Z","v":196,"vw":16.9701},{"c":17.06,"h":17.06,"l":17,"n":7,"o":17,"t":"2026-09-28T15:00:00Z","v":235,"vw":17.03},{"c":16.99,"h":16.99,"l":16.99,"n":4,"o":16.99,"t":"2026-09-28T15:15:00Z","v":214,"vw":16.99},{"c":16.965,"h":16.97,"l":16.965,"n":33,"o":16.97,"t":"2026-09-28T15:30:00Z","v":1351,"vw":16.966111},{"c":16.8804,"h":16.8804,"l":16.88,"n":20,"o":16.88,"t":"2026-09-28T15:45:00Z","v":977,"vw":16.880191},{"c":16.81,"h":16.81,"l":16.81,"n":15,"o":16.81,"t":"2026-09-28T16:00:00Z","v":285,"vw":16.81},{"c":16.81,"h":16.88,"l":16.79,"n":50,"o":16.82,"t":"2026-09-28T16:15:00Z","v":2191,"vw":16.844444},{"c":16.835,"h":16.835,"l":16.835,"n":1,"o":16.835,"t":"2026-09-28T16:30:00Z","v":100,"vw":16.835},{"c":16.88,"h":16.89,"l":16.88,"n":13,"o":16.88,"t":"2026-09-28T16:45:00Z","v":555,"vw":16.885},{"c":16.94,"h":16.94,"l":16.94,"n":7,"o":16.94,"t":"2026-09-28T17:00:00Z","v":255,"vw":16.94},{"c":16.955,"h":17,"l":16.955,"n":10,"o":17,"t":"2026-09-28T17:30:00Z","v":622,"vw":16.991},{"c":16.93,"h":16.93,"l":16.93,"n":11,"o":16.93,"t":"2026-09-28T17:45:00Z","v":305,"vw":16.93},{"c":16.9,"h":16.93,"l":16.86,"n":70,"o":16.9,"t":"2026-09-28T18:15:00Z","v":4179,"vw":16.891406},{"c":16.88,"h":16.91,"l":16.88,"n":79,"o":16.9,"t":"2026-09-28T18:30:00Z","v":1541,"vw":16.897857},{"c":16.89,"h":16.89,"l":16.85,"n":128,"o":16.85,"t":"2026-09-28T18:45:00Z","v":4296,"vw":16.86521},{"c":16.865,"h":16.865,"l":16.865,"n":32,"o":16.865,"t":"2026-09-28T19:00:00Z","v":851,"vw":16.865},{"c":16.91,"h":16.91,"l":16.88,"n":22,"o":16.88,"t":"2026-09-28T19:15:00Z","v":991,"vw":16.901429},{"c":16.8986,"h":16.91,"l":16.8986,"n":18,"o":16.9,"t":"2026-09-28T19:30:00Z","v":691,"vw":16.902742},{"c":16.97,"h":16.97,"l":16.91,"n":130,"o":16.91,"t":"2026-09-28T19:45:00Z","v":4678,"vw":16.960685},{"c":16.95,"h":16.95,"l":16.95,"n":7,"o":16.95,"t":"2026-09-28T20:00:00Z","v":6661,"vw":16.95},{"c":16.97,"h":16.97,"l":16.37,"n":9,"o":16.86,"t":"2026-09-29T13:30:00Z","v":590,"vw":16.617904},{"c":16.92,"h":16.92,"l":16.92,"n":20,"o":16.92,"t":"2026-09-29T14:15:00Z","v":519,"vw":16.92},{"c":16.79,"h":16.86,"l":16.79,"n":35,"o":16.86,"t":"2026-09-29T14:45:00Z","v":1411,"vw":16.83365},{"c":16.72,"h":16.86,"l":16.72,"n":112,"o":16.785,"t":"2026-09-29T15:00:00Z","v":3850,"vw":16.818642},{"c":16.7,"h":16.72,"l":16.7,"n":17,"o":16.7,"t":"2026-09-29T15:30:00Z","v":1030,"vw":16.71},{"c":16.77,"h":16.81,"l":16.77,"n":48,"o":16.77,"t":"2026-09-29T16:00:00Z","v":1645,"vw":16.786563},{"c":16.725,"h":16.725,"l":16.725,"n":2,"o":16.725,"t":"2026-09-29T16:45:00Z","v":455,"vw":16.725},{"c":16.725,"h":16.725,"l":16.725,"n":1,"o":16.725,"t":"2026-09-29T17:00:00Z","v":100,"vw":16.725},{"c":16.755,"h":16.76,"l":16.6998,"n":16,"o":16.76,"t":"2026-09-29T17:30:00Z","v":937,"vw":16.714426},{"c":16.715,"h":16.715,"l":16.715,"n":2,"o":16.715,"t":"2026-09-29T17:45:00Z","v":103,"vw":16.715},{"c":16.76,"h":16.76,"l":16.74,"n":19,"o":16.74,"t":"2026-09-29T18:00:00Z","v":925,"vw":16.75},{"c":16.755,"h":16.76,"l":16.75,"n":18,"o":16.76,"t":"2026-09-29T18:15:00Z","v":1309,"vw":16.755},{"c":16.85,"h":16.85,"l":16.8,"n":26,"o":16.8,"t":"2026-09-29T18:30:00Z","v":1068,"vw":16.817341},{"c":16.79,"h":16.8775,"l":16.79,"n":99,"o":16.8775,"t":"2026-09-29T19:00:00Z","v":3274,"vw":16.846143},{"c":16.87,"h":16.88,"l":16.87,"n":26,"o":16.88,"t":"2026-09-29T19:15:00Z","v":830,"vw":16.873333},{"c":16.84,"h":16.93,"l":16.84,"n":280,"o":16.895,"t":"2026-09-29T19:45:00Z","v":5995,"vw":16.873703},{"c":16.84,"h":16.84,"l":16.84,"n":7,"o":16.84,"t":"2026-09-29T20:00:00Z","v":8274,"vw":16.84},{"c":16.8,"h":16.94,"l":16.8,"n":40,"o":16.92,"t":"2026-09-30T13:30:00Z","v":1634,"vw":16.883655},{"c":16.995,"h":16.995,"l":16.985,"n":19,"o":16.985,"t":"2026-09-30T13:45:00Z","v":522,"vw":16.99},{"c":17.005,"h":17.005,"l":17.005,"n":15,"o":17.005,"t":"2026-09-30T14:00:00Z","v":321,"vw":17.005},{"c":17.04,"h":17.04,"l":17.04,"n":5,"o":17.04,"t":"2026-09-30T14:45:00Z","v":502,"vw":17.04},{"c":17.13,"h":17.13,"l":17.04,"n":9,"o":17.04,"t":"2026-09-30T15:00:00Z","v":508,"vw":17.060642},{"c":17.1,"h":17.15,"l":17.01,"n":52,"o":17.03,"t":"2026-09-30T15:30:00Z","v":2586,"vw":17.044603},{"c":17,"h":17.116,"l":17,"n":58,"o":17.116,"t":"2026-09-30T15:45:00Z","v":2168,"vw":17.036353},{"c":17.085,"h":17.085,"l":17.085,"n":4,"o":17.085,"t":"2026-09-30T16:15:00Z","v":222,"vw":17.085},{"c":16.985,"h":17.07,"l":16.985,"n":63,"o":17.055,"t":"2026-09-30T16:30:00Z","v":2195,"vw":17.033348},{"c":16.98,"h":16.98,"l":16.98,"n":4,"o":16.98,"t":"2026-09-30T16:45:00Z","v":122,"vw":16.98},{"c":17.06,"h":17.06,"l":17.06,"n":4,"o":17.06,"t":"2026-09-30T17:00:00Z","v":125,"vw":17.06},{"c":16.98,"h":16.98,"l":16.98,"n":14,"o":16.98,"t":"2026-09-30T17:15:00Z","v":395,"vw":16.98},{"c":16.92,"h":16.99,"l":16.92,"n":11,"o":16.99,"t":"2026-09-30T17:45:00Z","v":371,"vw":16.955},{"c":16.95,"h":16.96,"l":16.95,"n":9,"o":16.96,"t":"2026-09-30T18:00:00Z","v":301,"vw":16.955},{"c":16.98,"h":16.99,"l":16.98,"n":21,"o":16.98,"t":"2026-09-30T18:15:00Z","v":908,"vw":16.985714},{"c":16.98,"h":16.98,"l":16.98,"n":16,"o":16.98,"t":"2026-09-30T18:30:00Z","v":798,"vw":16.98},{"c":17.12,"h":17.12,"l":17,"n":38,"o":17,"t":"2026-09-30T18:45:00Z","v":1661,"vw":17.051},{"c":17.02,"h":17.08,"l":17.02,"n":27,"o":17.08,"t":"2026-09-30T19:00:00Z","v":1297,"vw":17.061848},{"c":17.05,"h":17.05,"l":17.05,"n":8,"o":17.05,"t":"2026-09-30T19:15:00Z","v":241,"vw":17.05},{"c":17.125,"h":17.18,"l":17.1,"n":82,"o":17.1,"t":"2026-09-30T19:30:00Z","v":3511,"vw":17.124008},{"c":17.09,"h":17.14,"l":17.01,"n":267,"o":17.12,"t":"2026-09-30T19:45:00Z","v":8404,"vw":17.071462},{"c":17.1,"h":17.1,"l":17.1,"n":6,"o":17.1,"t":"2026-09-30T20:00:00Z","v":19333,"vw":17.1},{"c":17.17,"h":17.17,"l":17.12,"n":7,"o":17.12,"t":"2026-10-01T13:30:00Z","v":412,"vw":17.132987},{"c":16.965,"h":16.965,"l":16.965,"n":3,"o":16.965,"t":"2026-10-01T13:45:00Z","v":207,"vw":16.965},{"c":17.49,"h":17.49,"l":17.16,"n":63,"o":17.16,"t":"2026-10-01T14:15:00Z","v":3055,"vw":17.278176},{"c":17.0501,"h":17.48,"l":17.0501,"n":19,"o":17.48,"t":"2026-10-01T14:30:00Z","v":1601,"vw":17.110083},{"c":17.17,"h":17.19,"l":17.1,"n":35,"o":17.19,"t":"2026-10-01T14:45:00Z","v":1703,"vw":17.156753},{"c":17.12,"h":17.12,"l":17.12,"n":4,"o":17.12,"t":"2026-10-01T15:00:00Z","v":138,"vw":17.12},{"c":17.33,"h":17.33,"l":17.32,"n":8,"o":17.32,"t":"2026-10-01T15:45:00Z","v":258,"vw":17.325},{"c":17.39,"h":17.39,"l":17.39,"n":24,"o":17.39,"t":"2026-10-01T16:00:00Z","v":489,"vw":17.39},{"c":17.35,"h":17.35,"l":17.35,"n":28,"o":17.35,"t":"2026-10-01T16:15:00Z","v":2129,"vw":17.35},{"c":17.36,"h":17.475,"l":17.36,"n":8,"o":17.38,"t":"2026-10-01T16:30:00Z","v":576,"vw":17.433416},{"c":17.45,"h":17.45,"l":17.35,"n":11,"o":17.35,"t":"2026-10-01T16:45:00Z","v":459,"vw":17.413259},{"c":17.44,"h":17.52,"l":17.44,"n":37,"o":17.465,"t":"2026-10-01T17:00:00Z","v":2146,"vw":17.465625},{"c":17.52,"h":17.52,"l":17.51,"n":21,"o":17.51,"t":"2026-10-01T17:15:00Z","v":694,"vw":17.516667},{"c":17.4801,"h":17.5,"l":17.48,"n":33,"o":17.5,"t":"2026-10-01T17:45:00Z","v":1060,"vw":17.49002},{"c":17.44,"h":17.44,"l":17.35,"n":71,"o":17.41,"t":"2026-10-01T18:00:00Z","v":2564,"vw":17.378959},{"c":17.39,"h":17.39,"l":17.39,"n":5,"o":17.39,"t":"2026-10-01T18:45:00Z","v":122,"vw":17.39},{"c":17.41,"h":17.41,"l":17.41,"n":19,"o":17.41,"t":"2026-10-01T19:00:00Z","v":456,"vw":17.41},{"c":17.45,"h":17.45,"l":17.45,"n":4,"o":17.45,"t":"2026-10-01T19:15:00Z","v":217,"vw":17.45},{"c":17.32,"h":17.38,"l":17.32,"n":65,"o":17.38,"t":"2026-10-01T19:30:00Z","v":1819,"vw":17.352},{"c":17.42,"h":17.475,"l":17.29,"n":225,"o":17.31,"t":"2026-10-01T19:45:00Z","v":8408,"vw":17.385225},{"c":17.44,"h":17.44,"l":17.44,"n":16,"o":17.44,"t":"2026-10-01T20:00:00Z","v":9621,"vw":17.44},{"c":17.75,"h":17.84,"l":17.66,"n":58,"o":17.66,"t":"2026-10-02T13:30:00Z","v":3496,"vw":17.74015},{"c":17.1949,"h":17.4681,"l":17.1949,"n":18,"o":17.4681,"t":"2026-10-02T13:45:00Z","v":599,"vw":17.24954},{"c":17.6,"h":17.6,"l":17.58,"n":20,"o":17.6,"t":"2026-10-02T14:00:00Z","v":925,"vw":17.593466},{"c":17.49,"h":17.49,"l":17.49,"n":3,"o":17.49,"t":"2026-10-02T14:15:00Z","v":535,"vw":17.49},{"c":17.6,"h":17.65,"l":17.58,"n":19,"o":17.58,"t":"2026-10-02T14:30:00Z","v":716,"vw":17.596667},{"c":17.56,"h":17.56,"l":17.5,"n":83,"o":17.53,"t":"2026-10-02T15:00:00Z","v":1262,"vw":17.520416},{"c":17.46,"h":17.46,"l":17.46,"n":10,"o":17.46,"t":"2026-10-02T15:15:00Z","v":188,"vw":17.46},{"c":17.6,"h":17.6,"l":17.55,"n":25,"o":17.55,"t":"2026-10-02T15:30:00Z","v":897,"vw":17.568},{"c":17.56,"h":17.56,"l":17.56,"n":7,"o":17.56,"t":"2026-10-02T16:00:00Z","v":763,"vw":17.56},{"c":17.64,"h":17.64,"l":17.4301,"n":6,"o":17.4301,"t":"2026-10-02T16:45:00Z","v":2157,"vw":17.445503},{"c":17.515,"h":17.52,"l":17.515,"n":24,"o":17.52,"t":"2026-10-02T17:15:00Z","v":374,"vw":17.5175},{"c":17.5,"h":17.5,"l":17.5,"n":4,"o":17.5,"t":"2026-10-02T17:30:00Z","v":205,"vw":17.5},{"c":17.53,"h":17.53,"l":17.53,"n":6,"o":17.53,"t":"2026-10-02T17:45:00Z","v":343,"vw":17.53},{"c":17.48,"h":17.51,"l":17.48,"n":25,"o":17.51,"t":"2026-10-02T18:00:00Z","v":926,"vw":17.503478},{"c":17.5,"h":17.53,"l":17.47,"n":155,"o":17.49,"t":"2026-10-02T18:15:00Z","v":4804,"vw":17.497599},{"c":17.525,"h":17.525,"l":17.525,"n":7,"o":17.525,"t":"2026-10-02T18:45:00Z","v":119,"vw":17.525},{"c":17.43,"h":17.505,"l":17.4,"n":72,"o":17.49,"t":"2026-10-02T19:00:00Z","v":2083,"vw":17.453905},{"c":17.43,"h":17.43,"l":17.43,"n":15,"o":17.43,"t":"2026-10-02T19:15:00Z","v":456,"vw":17.43},{"c":17.43,"h":17.43,"l":17.41,"n":57,"o":17.41,"t":"2026-10-02T19:30:00Z","v":1898,"vw":17.422464},{"c":17.28,"h":17.4675,"l":17.27,"n":199,"o":17.4675,"t":"2026-10-02T19:45:00Z","v":5744,"vw":17.362258},{"c":17.33,"h":17.33,"l":17.33,"n":6,"o":17.33,"t":"2026-10-02T20:00:00Z","v":6893,"vw":17.33},{"c":17.125,"h":17.47,"l":17.12,"n":15,"o":17.12,"t":"2026-10-05T13:30:00Z","v":2943,"vw":17.155951},{"c":17.445,"h":17.445,"l":17.445,"n":2,"o":17.445,"t":"2026-10-05T13:45:00Z","v":1487,"vw":17.445},{"c":17.48,"h":17.48,"l":17.235,"n":7,"o":17.235,"t":"2026-10-05T14:15:00Z","v":222,"vw":17.3575},{"c":17.26,"h":17.335,"l":17.26,"n":42,"o":17.335,"t":"2026-10-05T14:45:00Z","v":1000,"vw":17.31625},{"c":17.31,"h":17.32,"l":17.31,"n":21,"o":17.31,"t":"2026-10-05T15:00:00Z","v":1002,"vw":17.314211},{"c":17.36,"h":17.36,"l":17.34,"n":21,"o":17.35,"t":"2026-10-05T15:15:00Z","v":596,"vw":17.350823},{"c":17.465,"h":17.465,"l":17.435,"n":16,"o":17.45,"t":"2026-10-05T16:15:00Z","v":492,"vw":17.45},{"c":17.465,"h":17.465,"l":17.3701,"n":14,"o":17.3701,"t":"2026-10-05T16:30:00Z","v":738,"vw":17.427857},{"c":17.41,"h":17.41,"l":17.41,"n":9,"o":17.41,"t":"2026-10-05T17:15:00Z","v":310,"vw":17.41},{"c":17.275,"h":17.37,"l":17.275,"n":30,"o":17.37,"t":"2026-10-05T17:30:00Z","v":576,"vw":17.32375},{"c":17.35,"h":17.35,"l":17.34,"n":17,"o":17.34,"t":"2026-10-05T18:15:00Z","v":470,"vw":17.345},{"c":17.2647,"h":17.345,"l":17.2647,"n":24,"o":17.345,"t":"2026-10-05T19:30:00Z","v":784,"vw":17.314587},{"c":17.33,"h":17.46,"l":17.28,"n":271,"o":17.38,"t":"2026-10-05T19:45:00Z","v":8372,"vw":17.355338},{"c":17.35,"h":17.45,"l":17.35,"n":14,"o":17.45,"t":"2026-10-05T20:00:00Z","v":15716,"vw":17.350683},{"c":17.5,"h":17.7,"l":17.5,"n":20,"o":17.53,"t":"2026-10-06T13:30:00Z","v":644,"vw":17.584115},{"c":17.38,"h":17.38,"l":17.38,"n":4,"o":17.38,"t":"2026-10-06T13:45:00Z","v":113,"vw":17.38},{"c":17.63,"h":17.63,"l":17.63,"n":8,"o":17.63,"t":"2026-10-06T14:00:00Z","v":1890,"vw":17.63},{"c":17.63,"h":17.63,"l":17.63,"n":2,"o":17.63,"t":"2026-10-06T14:30:00Z","v":110,"vw":17.63},{"c":17.61,"h":17.77,"l":17.61,"n":10,"o":17.77,"t":"2026-10-06T16:15:00Z","v":1443,"vw":17.758571},{"c":17.81,"h":17.81,"l":17.81,"n":3,"o":17.81,"t":"2026-10-06T16:30:00Z","v":104,"vw":17.81},{"c":17.7,"h":17.7,"l":17.545,"n":19,"o":17.545,"t":"2026-10-06T17:00:00Z","v":2811,"vw":17.556188},{"c":17.69,"h":17.69,"l":17.495,"n":6,"o":17.69,"t":"2026-10-06T17:15:00Z","v":1033,"vw":17.666739},{"c":17.525,"h":17.525,"l":17.47,"n":27,"o":17.495,"t":"2026-10-06T17:30:00Z","v":848,"vw":17.506236},{"c":17.5,"h":17.5,"l":17.2001,"n":51,"o":17.47,"t":"2026-10-06T17:45:00Z","v":1910,"vw":17.435948},{"c":17.5,"h":17.51,"l":17.5,"n":17,"o":17.51,"t":"2026-10-06T18:15:00Z","v":359,"vw":17.505},{"c":17.56,"h":17.56,"l":17.56,"n":4,"o":17.56,"t":"2026-10-06T18:30:00Z","v":163,"vw":17.56},{"c":17.38,"h":17.45,"l":17.38,"n":18,"o":17.45,"t":"2026-10-06T19:15:00Z","v":368,"vw":17.413333},{"c":17.33,"h":17.41,"l":17.33,"n":28,"o":17.41,"t":"2026-10-06T19:30:00Z","v":1576,"vw":17.337086},{"c":17.47,"h":17.47,"l":17.33,"n":221,"o":17.33,"t":"2026-10-06T19:45:00Z","v":3719,"vw":17.420035},{"c":17.45,"h":17.45,"l":17.45,"n":15,"o":17.45,"t":"2026-10-06T20:00:00Z","v":5550,"vw":17.45},{"c":17.1632,"h":17.445,"l":17.1632,"n":19,"o":17.37,"t":"2026-10-07T13:30:00Z","v":1100,"vw":17.283778},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-07T15:00:00Z","v":100,"vw":17.2},{"c":17.38,"h":17.38,"l":17.38,"n":4,"o":17.38,"t":"2026-10-07T15:15:00Z","v":152,"vw":17.38},{"c":17.605,"h":17.605,"l":17.37,"n":70,"o":17.37,"t":"2026-10-07T15:30:00Z","v":2880,"vw":17.467823},{"c":17.63,"h":17.63,"l":17.6,"n":15,"o":17.6,"t":"2026-10-07T15:45:00Z","v":797,"vw":17.6194},{"c":17.81,"h":17.81,"l":17.81,"n":2,"o":17.81,"t":"2026-10-07T16:15:00Z","v":204,"vw":17.81},{"c":17.91,"h":17.95,"l":17.87,"n":62,"o":17.92,"t":"2026-10-07T17:00:00Z","v":1964,"vw":17.911},{"c":17.99,"h":17.99,"l":17.88,"n":73,"o":17.915,"t":"2026-10-07T17:15:00Z","v":2324,"vw":17.917333},{"c":17.99,"h":17.995,"l":17.93,"n":27,"o":17.93,"t":"2026-10-07T17:30:00Z","v":2277,"vw":17.948622},{"c":17.975,"h":18.02,"l":17.93,"n":40,"o":18,"t":"2026-10-07T17:45:00Z","v":1188,"vw":17.988658},{"c":18.1,"h":18.12,"l":18.03,"n":36,"o":18.03,"t":"2026-10-07T18:00:00Z","v":1494,"vw":18.080676},{"c":18.07,"h":18.07,"l":18.045,"n":29,"o":18.045,"t":"2026-10-07T18:15:00Z","v":1569,"vw":18.06771},{"c":18.24,"h":18.24,"l":18.18,"n":15,"o":18.18,"t":"2026-10-07T18:30:00Z","v":444,"vw":18.21},{"c":18.28,"h":18.28,"l":18.28,"n":6,"o":18.28,"t":"2026-10-07T18:45:00Z","v":279,"vw":18.28},{"c":18.145,"h":18.25,"l":18.145,"n":13,"o":18.145,"t":"2026-10-07T19:00:00Z","v":512,"vw":18.174661},{"c":18.115,"h":18.21,"l":18.01,"n":86,"o":18.21,"t":"2026-10-07T19:30:00Z","v":2868,"vw":18.179506},{"c":18,"h":18.18,"l":17.96,"n":543,"o":18.03,"t":"2026-10-07T19:45:00Z","v":16483,"vw":18.053501},{"c":18.05,"h":18.05,"l":18.05,"n":9,"o":18.05,"t":"2026-10-07T20:00:00Z","v":10163,"vw":18.05},{"c":18.06,"h":18.06,"l":18.06,"n":2,"o":18.06,"t":"2026-10-08T13:30:00Z","v":134,"vw":18.06},{"c":18.03,"h":18.04,"l":18.03,"n":13,"o":18.04,"t":"2026-10-08T13:45:00Z","v":1463,"vw":18.039286},{"c":18.02,"h":18.02,"l":18.02,"n":4,"o":18.02,"t":"2026-10-08T14:00:00Z","v":357,"vw":18.02},{"c":18.395,"h":18.5,"l":17.99,"n":48,"o":17.99,"t":"2026-10-08T14:15:00Z","v":7019,"vw":18.128603},{"c":18.18,"h":18.28,"l":18.07,"n":48,"o":18.21,"t":"2026-10-08T14:30:00Z","v":4241,"vw":18.180271},{"c":18.37,"h":18.37,"l":18.37,"n":3,"o":18.37,"t":"2026-10-08T14:45:00Z","v":147,"vw":18.37},{"c":18.26,"h":18.27,"l":18.16,"n":44,"o":18.27,"t":"2026-10-08T15:00:00Z","v":1795,"vw":18.23375},{"c":18.125,"h":18.135,"l":18.125,"n":20,"o":18.135,"t":"2026-10-08T15:15:00Z","v":1410,"vw":18.134231},{"c":18.03,"h":18.1,"l":17.98,"n":50,"o":18.1,"t":"2026-10-08T15:30:00Z","v":1884,"vw":18.0235},{"c":18.15,"h":18.15,"l":18.15,"n":5,"o":18.15,"t":"2026-10-08T16:00:00Z","v":124,"vw":18.15},{"c":18.2,"h":18.38,"l":18.12,"n":49,"o":18.15,"t":"2026-10-08T16:15:00Z","v":2193,"vw":18.234422},{"c":18.189,"h":18.189,"l":18.189,"n":4,"o":18.189,"t":"2026-10-08T16:30:00Z","v":288,"vw":18.189},{"c":18.195,"h":18.27,"l":18.195,"n":31,"o":18.26,"t":"2026-10-08T16:45:00Z","v":1148,"vw":18.254167},{"c":18.4,"h":18.4,"l":18.4,"n":8,"o":18.4,"t":"2026-10-08T17:15:00Z","v":214,"vw":18.4},{"c":18.41,"h":18.52,"l":18.41,"n":48,"o":18.41,"t":"2026-10-08T17:30:00Z","v":1672,"vw":18.463788},{"c":18.435,"h":18.475,"l":18.38,"n":19,"o":18.475,"t":"2026-10-08T17:45:00Z","v":680,"vw":18.4225},{"c":18.435,"h":18.435,"l":18.435,"n":4,"o":18.435,"t":"2026-10-08T18:00:00Z","v":153,"vw":18.435},{"c":18.42,"h":18.435,"l":18.33,"n":36,"o":18.435,"t":"2026-10-08T18:30:00Z","v":1556,"vw":18.418076},{"c":18.42,"h":18.43,"l":18.4,"n":48,"o":18.42,"t":"2026-10-08T18:45:00Z","v":2647,"vw":18.418},{"c":18.475,"h":18.475,"l":18.37,"n":78,"o":18.37,"t":"2026-10-08T19:00:00Z","v":1973,"vw":18.425332},{"c":18.46,"h":18.545,"l":18.46,"n":32,"o":18.545,"t":"2026-10-08T19:15:00Z","v":775,"vw":18.491667},{"c":18.46,"h":18.49,"l":18.44,"n":29,"o":18.49,"t":"2026-10-08T19:30:00Z","v":929,"vw":18.462},{"c":18.25,"h":18.555,"l":18.23,"n":426,"o":18.475,"t":"2026-10-08T19:45:00Z","v":11187,"vw":18.338894},{"c":18.25,"h":18.25,"l":18.25,"n":15,"o":18.25,"t":"2026-10-08T20:00:00Z","v":8425,"vw":18.25},{"c":18.06,"h":18.06,"l":18.06,"n":1,"o":18.06,"t":"2026-10-08T22:00:00Z","v":186,"vw":18.06},{"c":18,"h":18.18,"l":18,"n":21,"o":18.18,"t":"2026-10-09T13:30:00Z","v":310,"vw":18.103404},{"c":18.32,"h":18.32,"l":18.32,"n":14,"o":18.32,"t":"2026-10-09T14:00:00Z","v":204,"vw":18.32},{"c":18.42,"h":18.42,"l":18.25,"n":78,"o":18.34,"t":"2026-10-09T14:15:00Z","v":2258,"vw":18.295165},{"c":18.2,"h":18.305,"l":18.14,"n":46,"o":18.26,"t":"2026-10-09T14:30:00Z","v":3196,"vw":18.245819},{"c":18.245,"h":18.245,"l":18.21,"n":10,"o":18.21,"t":"2026-10-09T14:45:00Z","v":728,"vw":18.2253},{"c":18.225,"h":18.225,"l":18.225,"n":3,"o":18.225,"t":"2026-10-09T15:00:00Z","v":247,"vw":18.225},{"c":18.235,"h":18.235,"l":18.235,"n":2,"o":18.235,"t":"2026-10-09T15:15:00Z","v":104,"vw":18.235},{"c":18.31,"h":18.31,"l":18.31,"n":6,"o":18.31,"t":"2026-10-09T15:30:00Z","v":239,"vw":18.31},{"c":18.315,"h":18.3425,"l":18.23,"n":32,"o":18.23,"t":"2026-10-09T15:45:00Z","v":2040,"vw":18.306541},{"c":18.32,"h":18.36,"l":18.32,"n":19,"o":18.36,"t":"2026-10-09T16:00:00Z","v":2615,"vw":18.357582},{"c":18.315,"h":18.346,"l":18.315,"n":8,"o":18.346,"t":"2026-10-09T16:30:00Z","v":530,"vw":18.339621},{"c":18.35,"h":18.35,"l":18.35,"n":10,"o":18.35,"t":"2026-10-09T16:45:00Z","v":275,"vw":18.35},{"c":18.335,"h":18.36,"l":18.29,"n":29,"o":18.295,"t":"2026-10-09T17:00:00Z","v":2759,"vw":18.335577},{"c":18.33,"h":18.33,"l":18.33,"n":2,"o":18.33,"t":"2026-10-09T17:15:00Z","v":104,"vw":18.33},{"c":18.32,"h":18.35,"l":18.31,"n":49,"o":18.35,"t":"2026-10-09T17:30:00Z","v":1909,"vw":18.329563},{"c":18.34,"h":18.36,"l":18.34,"n":46,"o":18.35,"t":"2026-10-09T17:45:00Z","v":1626,"vw":18.348079},{"c":18.31,"h":18.325,"l":18.31,"n":21,"o":18.325,"t":"2026-10-09T18:00:00Z","v":652,"vw":18.319},{"c":18.42,"h":18.42,"l":18.335,"n":19,"o":18.335,"t":"2026-10-09T18:15:00Z","v":1210,"vw":18.3995},{"c":18.39,"h":18.42,"l":18.36,"n":23,"o":18.42,"t":"2026-10-09T18:30:00Z","v":960,"vw":18.382857},{"c":18.465,"h":18.485,"l":18.36,"n":113,"o":18.36,"t":"2026-10-09T18:45:00Z","v":7422,"vw":18.451564},{"c":18.46,"h":18.51,"l":18.42,"n":35,"o":18.51,"t":"2026-10-09T19:00:00Z","v":6271,"vw":18.457183},{"c":18.37,"h":18.46,"l":18.35,"n":60,"o":18.43,"t":"2026-10-09T19:15:00Z","v":3197,"vw":18.390315},{"c":18.14,"h":18.35,"l":18.14,"n":123,"o":18.35,"t":"2026-10-09T19:30:00Z","v":4600,"vw":18.243186},{"c":18.15,"h":18.37,"l":18.01,"n":268,"o":18.24,"t":"2026-10-09T19:45:00Z","v":9485,"vw":18.192},{"c":18.15,"h":18.15,"l":18.15,"n":7,"o":18.15,"t":"2026-10-09T20:00:00Z","v":9037,"vw":18.15},{"c":18.03,"h":18.03,"l":18.03,"n":6,"o":18.03,"t":"2026-10-12T13:30:00Z","v":233,"vw":18.03},{"c":18.07,"h":18.07,"l":17.87,"n":87,"o":17.87,"t":"2026-10-12T14:00:00Z","v":2347,"vw":17.932663},{"c":17.865,"h":18.03,"l":17.66,"n":27,"o":17.92,"t":"2026-10-12T14:15:00Z","v":746,"vw":17.86875},{"c":17.865,"h":17.865,"l":17.865,"n":5,"o":17.865,"t":"2026-10-12T14:30:00Z","v":106,"vw":17.865},{"c":17.88,"h":17.88,"l":17.88,"n":4,"o":17.88,"t":"2026-10-12T15:00:00Z","v":156,"vw":17.88},{"c":18.09,"h":18.155,"l":17.98,"n":13,"o":17.98,"t":"2026-10-12T15:15:00Z","v":1058,"vw":18.0415},{"c":18.09,"h":18.09,"l":18.09,"n":7,"o":18.09,"t":"2026-10-12T15:30:00Z","v":243,"vw":18.09},{"c":18.135,"h":18.21,"l":18.135,"n":33,"o":18.2,"t":"2026-10-12T15:45:00Z","v":1112,"vw":18.175222},{"c":18.29,"h":18.34,"l":18.27,"n":31,"o":18.27,"t":"2026-10-12T16:00:00Z","v":1505,"vw":18.301694},{"c":18.4441,"h":18.4441,"l":18.4441,"n":2,"o":18.4441,"t":"2026-10-12T16:30:00Z","v":319,"vw":18.4441},{"c":18.28,"h":18.28,"l":18.28,"n":5,"o":18.28,"t":"2026-10-12T17:30:00Z","v":299,"vw":18.28},{"c":18.2,"h":18.21,"l":18.2,"n":8,"o":18.21,"t":"2026-10-12T18:00:00Z","v":244,"vw":18.205},{"c":18.37,"h":18.38,"l":18.29,"n":78,"o":18.29,"t":"2026-10-12T18:15:00Z","v":2543,"vw":18.325385},{"c":18.66,"h":18.66,"l":18.35,"n":326,"o":18.37,"t":"2026-10-12T18:30:00Z","v":18192,"vw":18.488643},{"c":18.61,"h":18.8068,"l":18.61,"n":28,"o":18.65,"t":"2026-10-12T18:45:00Z","v":1124,"vw":18.681837},{"c":18.71,"h":18.785,"l":18.63,"n":28,"o":18.66,"t":"2026-10-12T19:00:00Z","v":1653,"vw":18.683398},{"c":18.9,"h":18.9,"l":18.65,"n":51,"o":18.65,"t":"2026-10-12T19:30:00Z","v":1636,"vw":18.803326},{"c":18.7,"h":18.77,"l":18.62,"n":324,"o":18.77,"t":"2026-10-12T19:45:00Z","v":8119,"vw":18.700278},{"c":18.67,"h":18.67,"l":18.67,"n":10,"o":18.67,"t":"2026-10-12T20:00:00Z","v":7548,"vw":18.67},{"c":19.21,"h":19.21,"l":18.77,"n":29,"o":18.83,"t":"2026-10-13T13:30:00Z","v":1598,"vw":18.966273},{"c":19.21,"h":19.21,"l":19.105,"n":5,"o":19.105,"t":"2026-10-13T13:45:00Z","v":1719,"vw":19.203697},{"c":18.93,"h":18.96,"l":18.77,"n":155,"o":18.77,"t":"2026-10-13T14:00:00Z","v":3761,"vw":18.942427},{"c":18.99,"h":18.99,"l":18.99,"n":18,"o":18.99,"t":"2026-10-13T14:15:00Z","v":492,"vw":18.99},{"c":18.975,"h":18.975,"l":18.975,"n":6,"o":18.975,"t":"2026-10-13T14:45:00Z","v":1636,"vw":18.975},{"c":19.06,"h":19.06,"l":19.06,"n":2,"o":19.06,"t":"2026-10-13T15:00:00Z","v":102,"vw":19.06},{"c":19.06,"h":19.06,"l":19.06,"n":6,"o":19.06,"t":"2026-10-13T15:15:00Z","v":248,"vw":19.06},{"c":19.03,"h":19.03,"l":19.03,"n":16,"o":19.03,"t":"2026-10-13T15:30:00Z","v":370,"vw":19.03},{"c":19.02,"h":19.025,"l":19.02,"n":18,"o":19.025,"t":"2026-10-13T16:00:00Z","v":2105,"vw":19.02475},{"c":18.77,"h":19.04,"l":18.755,"n":48,"o":19.04,"t":"2026-10-13T16:15:00Z","v":3799,"vw":18.970588},{"c":18.885,"h":18.91,"l":18.85,"n":35,"o":18.85,"t":"2026-10-13T16:45:00Z","v":5644,"vw":18.853822},{"c":18.97,"h":18.97,"l":18.885,"n":44,"o":18.885,"t":"2026-10-13T17:00:00Z","v":1434,"vw":18.953125},{"c":18.85,"h":18.935,"l":18.85,"n":61,"o":18.87,"t":"2026-10-13T17:15:00Z","v":2010,"vw":18.919887},{"c":18.81,"h":18.875,"l":18.81,"n":44,"o":18.85,"t":"2026-10-13T18:00:00Z","v":1666,"vw":18.839545},{"c":18.69,"h":18.71,"l":18.69,"n":20,"o":18.71,"t":"2026-10-13T18:15:00Z","v":565,"vw":18.7},{"c":18.62,"h":18.62,"l":18.62,"n":17,"o":18.62,"t":"2026-10-13T18:30:00Z","v":418,"vw":18.62},{"c":18.53,"h":18.53,"l":18.53,"n":8,"o":18.53,"t":"2026-10-13T19:00:00Z","v":537,"vw":18.53},{"c":18.625,"h":18.6257,"l":18.625,"n":32,"o":18.6257,"t":"2026-10-13T19:15:00Z","v":3513,"vw":18.625303},{"c":18.61,"h":18.68,"l":18.56,"n":465,"o":18.62,"t":"2026-10-13T19:45:00Z","v":9942,"vw":18.637358},{"c":18.62,"h":18.62,"l":18.62,"n":9,"o":18.62,"t":"2026-10-13T20:00:00Z","v":8318,"vw":18.62},{"c":18.4,"h":18.4,"l":18.4,"n":5,"o":18.4,"t":"2026-10-14T13:30:00Z","v":226,"vw":18.4},{"c":18.45,"h":18.46,"l":18.34,"n":34,"o":18.46,"t":"2026-10-14T14:15:00Z","v":1068,"vw":18.427143},{"c":18.44,"h":18.44,"l":18.44,"n":1,"o":18.44,"t":"2026-10-14T14:30:00Z","v":100,"vw":18.44},{"c":18.32,"h":18.32,"l":18.06,"n":40,"o":18.31,"t":"2026-10-14T14:45:00Z","v":2028,"vw":18.209379},{"c":18.075,"h":18.19,"l":18.075,"n":11,"o":18.15,"t":"2026-10-14T15:15:00Z","v":711,"vw":18.122},{"c":18.1975,"h":18.1975,"l":18.185,"n":14,"o":18.185,"t":"2026-10-14T15:30:00Z","v":900,"vw":18.190357},{"c":17.96,"h":18.06,"l":17.96,"n":28,"o":18.05,"t":"2026-10-14T15:45:00Z","v":1127,"vw":18.036635},{"c":18.075,"h":18.15,"l":18.075,"n":70,"o":18.15,"t":"2026-10-14T16:30:00Z","v":3124,"vw":18.11825},{"c":18.11,"h":18.11,"l":18.03,"n":16,"o":18.03,"t":"2026-10-14T17:00:00Z","v":615,"vw":18.083333},{"c":18.05,"h":18.05,"l":18.05,"n":4,"o":18.05,"t":"2026-10-14T18:00:00Z","v":117,"vw":18.05},{"c":18.01,"h":18.16,"l":18,"n":169,"o":18.025,"t":"2026-10-14T18:15:00Z","v":7889,"vw":18.070059},{"c":18.0714,"h":18.0714,"l":18.0714,"n":3,"o":18.0714,"t":"2026-10-14T18:30:00Z","v":176,"vw":18.0714},{"c":18.07,"h":18.07,"l":18.07,"n":2,"o":18.07,"t":"2026-10-14T19:00:00Z","v":104,"vw":18.07},{"c":18.065,"h":18.08,"l":18.065,"n":30,"o":18.08,"t":"2026-10-14T19:15:00Z","v":869,"vw":18.07239},{"c":18.08,"h":18.15,"l":18.07,"n":96,"o":18.14,"t":"2026-10-14T19:30:00Z","v":2580,"vw":18.109186},{"c":18.35,"h":18.35,"l":18.11,"n":420,"o":18.11,"t":"2026-10-14T19:45:00Z","v":7241,"vw":18.268197},{"c":18.35,"h":18.35,"l":18.35,"n":6,"o":18.35,"t":"2026-10-14T20:00:00Z","v":6445,"vw":18.35},{"c":18.36,"h":18.49,"l":18.32,"n":21,"o":18.49,"t":"2026-10-15T13:30:00Z","v":1053,"vw":18.429898},{"c":18.32,"h":18.32,"l":18.32,"n":14,"o":18.32,"t":"2026-10-15T13:45:00Z","v":296,"vw":18.32},{"c":18.54,"h":18.63,"l":18.54,"n":13,"o":18.63,"t":"2026-10-15T15:00:00Z","v":575,"vw":18.587},{"c":18.59,"h":18.59,"l":18.59,"n":2,"o":18.59,"t":"2026-10-15T15:15:00Z","v":164,"vw":18.59},{"c":18.44,"h":18.45,"l":18.4,"n":19,"o":18.45,"t":"2026-10-15T15:30:00Z","v":509,"vw":18.43},{"c":18.26,"h":18.27,"l":18.09,"n":72,"o":18.26,"t":"2026-10-15T15:45:00Z","v":4688,"vw":18.209536},{"c":18.0001,"h":18.0001,"l":18.0001,"n":1,"o":18.0001,"t":"2026-10-15T16:00:00Z","v":116,"vw":18.0001},{"c":18.23,"h":18.28,"l":18.23,"n":27,"o":18.27,"t":"2026-10-15T16:15:00Z","v":937,"vw":18.25},{"c":18.345,"h":18.345,"l":18.3,"n":21,"o":18.3,"t":"2026-10-15T16:30:00Z","v":741,"vw":18.3225},{"c":18.3,"h":18.3,"l":18.3,"n":2,"o":18.3,"t":"2026-10-15T17:15:00Z","v":105,"vw":18.3},{"c":18.34,"h":18.34,"l":18.34,"n":8,"o":18.34,"t":"2026-10-15T17:30:00Z","v":152,"vw":18.34},{"c":18.33,"h":18.33,"l":18.3,"n":49,"o":18.32,"t":"2026-10-15T18:00:00Z","v":1400,"vw":18.319083},{"c":18.185,"h":18.325,"l":18.185,"n":40,"o":18.325,"t":"2026-10-15T18:15:00Z","v":853,"vw":18.273958},{"c":18.205,"h":18.26,"l":18.185,"n":40,"o":18.185,"t":"2026-10-15T18:30:00Z","v":870,"vw":18.204},{"c":18.16,"h":18.16,"l":18.16,"n":2,"o":18.16,"t":"2026-10-15T18:45:00Z","v":101,"vw":18.16},{"c":18.205,"h":18.2051,"l":18.205,"n":10,"o":18.2051,"t":"2026-10-15T19:00:00Z","v":540,"vw":18.205022},{"c":18.265,"h":18.31,"l":18.23,"n":51,"o":18.26,"t":"2026-10-15T19:15:00Z","v":2667,"vw":18.245856},{"c":18.32,"h":18.32,"l":18.255,"n":26,"o":18.255,"t":"2026-10-15T19:30:00Z","v":845,"vw":18.287994},{"c":18.15,"h":18.38,"l":18.15,"n":295,"o":18.26,"t":"2026-10-15T19:45:00Z","v":9476,"vw":18.25348},{"c":18.16,"h":18.16,"l":18.16,"n":6,"o":18.16,"t":"2026-10-15T20:00:00Z","v":6892,"vw":18.16},{"c":18.26,"h":18.26,"l":18.26,"n":2,"o":18.26,"t":"2026-10-16T13:30:00Z","v":1075,"vw":18.26},{"c":18.21,"h":18.4034,"l":18.21,"n":21,"o":18.4034,"t":"2026-10-16T14:30:00Z","v":638,"vw":18.352505},{"c":18.145,"h":18.6904,"l":18.145,"n":20,"o":18.48,"t":"2026-10-16T14:45:00Z","v":2183,"vw":18.53461},{"c":18.215,"h":18.32,"l":18.15,"n":250,"o":18.28,"t":"2026-10-16T15:15:00Z","v":3452,"vw":18.234017},{"c":18.19,"h":18.19,"l":18.19,"n":8,"o":18.19,"t":"2026-10-16T15:30:00Z","v":257,"vw":18.19},{"c":18.15,"h":18.16,"l":18.14,"n":12,"o":18.16,"t":"2026-10-16T15:45:00Z","v":357,"vw":18.150354},{"c":18.19,"h":18.19,"l":18.15,"n":23,"o":18.18,"t":"2026-10-16T16:15:00Z","v":709,"vw":18.1775},{"c":18.19,"h":18.19,"l":18.19,"n":8,"o":18.19,"t":"2026-10-16T16:30:00Z","v":199,"vw":18.19},{"c":17.885,"h":17.99,"l":17.885,"n":89,"o":17.99,"t":"2026-10-16T16:45:00Z","v":1096,"vw":17.92375},{"c":17.82,"h":17.82,"l":17.705,"n":42,"o":17.705,"t":"2026-10-16T17:15:00Z","v":944,"vw":17.773},{"c":17.79,"h":17.84,"l":17.79,"n":16,"o":17.84,"t":"2026-10-16T17:30:00Z","v":679,"vw":17.820303},{"c":17.79,"h":17.79,"l":17.73,"n":35,"o":17.73,"t":"2026-10-16T18:30:00Z","v":734,"vw":17.77},{"c":17.75,"h":17.815,"l":17.75,"n":10,"o":17.815,"t":"2026-10-16T18:45:00Z","v":246,"vw":17.779279},{"c":17.875,"h":17.89,"l":17.8,"n":121,"o":17.8,"t":"2026-10-16T19:15:00Z","v":2608,"vw":17.843},{"c":17.9,"h":17.9,"l":17.81,"n":65,"o":17.83,"t":"2026-10-16T19:30:00Z","v":2254,"vw":17.839545},{"c":17.93,"h":18,"l":17.82,"n":223,"o":17.88,"t":"2026-10-16T19:45:00Z","v":6820,"vw":17.914345},{"c":17.95,"h":17.95,"l":17.95,"n":4,"o":17.95,"t":"2026-10-16T20:00:00Z","v":8243,"vw":17.95},{"c":17.85,"h":17.85,"l":17.85,"n":9,"o":17.85,"t":"2026-10-19T13:30:00Z","v":2531,"vw":17.85},{"c":17.71,"h":17.953,"l":17.71,"n":8,"o":17.953,"t":"2026-10-19T13:45:00Z","v":367,"vw":17.816906},{"c":18.07,"h":18.07,"l":17.95,"n":30,"o":17.95,"t":"2026-10-19T15:00:00Z","v":1278,"vw":17.987057},{"c":17.96,"h":17.96,"l":17.95,"n":25,"o":17.95,"t":"2026-10-19T15:15:00Z","v":1335,"vw":17.95272},{"c":18.07,"h":18.07,"l":18.07,"n":2,"o":18.07,"t":"2026-10-19T15:30:00Z","v":103,"vw":18.07},{"c":18,"h":18.015,"l":18,"n":22,"o":18.015,"t":"2026-10-19T15:45:00Z","v":473,"vw":18.005},{"c":17.845,"h":17.845,"l":17.845,"n":9,"o":17.845,"t":"2026-10-19T16:30:00Z","v":511,"vw":17.845},{"c":17.845,"h":17.93,"l":17.845,"n":6,"o":17.93,"t":"2026-10-19T17:15:00Z","v":343,"vw":17.873333},{"c":17.78,"h":17.835,"l":17.7579,"n":11,"o":17.7579,"t":"2026-10-19T17:30:00Z","v":2584,"vw":17.822935},{"c":17.89,"h":17.89,"l":17.86,"n":49,"o":17.86,"t":"2026-10-19T18:00:00Z","v":812,"vw":17.877574},{"c":17.86,"h":17.86,"l":17.86,"n":6,"o":17.86,"t":"2026-10-19T18:15:00Z","v":121,"vw":17.86},{"c":17.91,"h":17.91,"l":17.86,"n":58,"o":17.86,"t":"2026-10-19T18:30:00Z","v":929,"vw":17.879005},{"c":17.875,"h":17.9,"l":17.85,"n":34,"o":17.8986,"t":"2026-10-19T18:45:00Z","v":1513,"vw":17.868872},{"c":17.83,"h":17.875,"l":17.83,"n":56,"o":17.875,"t":"2026-10-19T19:00:00Z","v":1358,"vw":17.84307},{"c":17.81,"h":17.825,"l":17.81,"n":49,"o":17.825,"t":"2026-10-19T19:15:00Z","v":1662,"vw":17.812533},{"c":17.835,"h":17.84,"l":17.83,"n":59,"o":17.83,"t":"2026-10-19T19:30:00Z","v":1598,"vw":17.835},{"c":17.84,"h":18.055,"l":17.84,"n":417,"o":17.9,"t":"2026-10-19T19:45:00Z","v":9502,"vw":17.910797},{"c":17.92,"h":17.92,"l":17.92,"n":8,"o":17.92,"t":"2026-10-19T20:00:00Z","v":9275,"vw":17.92},{"c":18.345,"h":18.345,"l":17.93,"n":9,"o":17.93,"t":"2026-10-20T13:30:00Z","v":304,"vw":18.121244},{"c":18.345,"h":18.345,"l":18.345,"n":31,"o":18.345,"t":"2026-10-20T13:45:00Z","v":453,"vw":18.345},{"c":18.37,"h":18.37,"l":18.345,"n":29,"o":18.345,"t":"2026-10-20T14:00:00Z","v":590,"vw":18.3575},{"c":18.405,"h":18.405,"l":18.405,"n":10,"o":18.405,"t":"2026-10-20T14:15:00Z","v":213,"vw":18.405},{"c":18.44,"h":18.44,"l":18.44,"n":19,"o":18.44,"t":"2026-10-20T15:00:00Z","v":518,"vw":18.44},{"c":18.28,"h":18.32,"l":18.28,"n":52,"o":18.32,"t":"2026-10-20T15:30:00Z","v":1828,"vw":18.315854},{"c":18.385,"h":18.385,"l":18.385,"n":7,"o":18.385,"t":"2026-10-20T17:00:00Z","v":259,"vw":18.385},{"c":18.44,"h":18.44,"l":18.44,"n":22,"o":18.44,"t":"2026-10-20T17:15:00Z","v":456,"vw":18.44},{"c":18.4,"h":18.43,"l":18.39,"n":26,"o":18.41,"t":"2026-10-20T17:30:00Z","v":2407,"vw":18.395406},{"c":18.38,"h":18.4,"l":18.38,"n":9,"o":18.4,"t":"2026-10-20T17:45:00Z","v":444,"vw":18.395},{"c":18.35,"h":18.35,"l":18.35,"n":27,"o":18.35,"t":"2026-10-20T18:00:00Z","v":678,"vw":18.35},{"c":18.305,"h":18.34,"l":18.305,"n":36,"o":18.33,"t":"2026-10-20T18:15:00Z","v":577,"vw":18.325},{"c":18.305,"h":18.305,"l":18.305,"n":3,"o":18.305,"t":"2026-10-20T18:30:00Z","v":210,"vw":18.305},{"c":18.25,"h":18.255,"l":18.21,"n":9,"o":18.21,"t":"2026-10-20T18:45:00Z","v":1024,"vw":18.246957},{"c":18.2,"h":18.2,"l":18.2,"n":3,"o":18.2,"t":"2026-10-20T19:00:00Z","v":116,"vw":18.2},{"c":18.31,"h":18.31,"l":18.3,"n":34,"o":18.3,"t":"2026-10-20T19:15:00Z","v":833,"vw":18.305},{"c":18.25,"h":18.29,"l":18.25,"n":41,"o":18.29,"t":"2026-10-20T19:30:00Z","v":1072,"vw":18.262856},{"c":18.2,"h":18.28,"l":18.2,"n":141,"o":18.27,"t":"2026-10-20T19:45:00Z","v":3117,"vw":18.232883},{"c":18.24,"h":18.24,"l":18.24,"n":9,"o":18.24,"t":"2026-10-20T20:00:00Z","v":7064,"vw":18.24},{"c":18.2,"h":18.39,"l":18.2,"n":8,"o":18.39,"t":"2026-10-21T13:30:00Z","v":353,"vw":18.297317},{"c":18.24,"h":18.25,"l":18.24,"n":8,"o":18.25,"t":"2026-10-21T13:45:00Z","v":350,"vw":18.246667},{"c":17.725,"h":17.82,"l":17.725,"n":8,"o":17.765,"t":"2026-10-21T14:00:00Z","v":500,"vw":17.768289},{"c":17.77,"h":17.77,"l":17.77,"n":22,"o":17.77,"t":"2026-10-21T14:15:00Z","v":371,"vw":17.77},{"c":17.85,"h":17.85,"l":17.72,"n":21,"o":17.72,"t":"2026-10-21T14:45:00Z","v":973,"vw":17.802},{"c":17.89,"h":17.89,"l":17.89,"n":4,"o":17.89,"t":"2026-10-21T15:00:00Z","v":113,"vw":17.89},{"c":17.95,"h":18.02,"l":17.95,"n":22,"o":17.98,"t":"2026-10-21T15:15:00Z","v":977,"vw":17.976},{"c":17.9,"h":17.99,"l":17.9,"n":46,"o":17.99,"t":"2026-10-21T15:30:00Z","v":1344,"vw":17.95552},{"c":17.83,"h":17.83,"l":17.83,"n":1,"o":17.83,"t":"2026-10-21T15:45:00Z","v":100,"vw":17.83},{"c":17.9,"h":17.9,"l":17.83,"n":20,"o":17.83,"t":"2026-10-21T16:00:00Z","v":831,"vw":17.861211},{"c":18.09,"h":18.09,"l":17.92,"n":34,"o":17.94,"t":"2026-10-21T16:15:00Z","v":1636,"vw":17.97},{"c":18.15,"h":18.15,"l":18.07,"n":16,"o":18.07,"t":"2026-10-21T16:30:00Z","v":605,"vw":18.106},{"c":18.09,"h":18.12,"l":18.05,"n":22,"o":18.12,"t":"2026-10-21T16:45:00Z","v":720,"vw":18.096},{"c":18.09,"h":18.12,"l":18.09,"n":8,"o":18.11,"t":"2026-10-21T17:00:00Z","v":472,"vw":18.106667},{"c":18.07,"h":18.09,"l":18.05,"n":36,"o":18.085,"t":"2026-10-21T17:15:00Z","v":1751,"vw":18.070544},{"c":18.07,"h":18.12,"l":18.07,"n":41,"o":18.07,"t":"2026-10-21T17:30:00Z","v":1945,"vw":18.08},{"c":18.13,"h":18.13,"l":18.05,"n":50,"o":18.05,"t":"2026-10-21T17:45:00Z","v":1838,"vw":18.083427},{"c":18.145,"h":18.145,"l":18.11,"n":22,"o":18.14,"t":"2026-10-21T18:00:00Z","v":1308,"vw":18.127273},{"c":17.96,"h":18.16,"l":17.9,"n":152,"o":18.15,"t":"2026-10-21T18:15:00Z","v":7467,"vw":18.048233},{"c":17.98,"h":17.99,"l":17.96,"n":32,"o":17.99,"t":"2026-10-21T18:30:00Z","v":1577,"vw":17.979091},{"c":17.89,"h":18,"l":17.89,"n":42,"o":17.99,"t":"2026-10-21T18:45:00Z","v":1004,"vw":17.96},{"c":17.83,"h":17.83,"l":17.83,"n":27,"o":17.83,"t":"2026-10-21T19:00:00Z","v":850,"vw":17.83},{"c":17.905,"h":17.905,"l":17.875,"n":59,"o":17.88,"t":"2026-10-21T19:15:00Z","v":2988,"vw":17.8932},{"c":18.005,"h":18.005,"l":17.91,"n":31,"o":17.91,"t":"2026-10-21T19:30:00Z","v":1454,"vw":17.942778},{"c":17.88,"h":17.99,"l":17.87,"n":341,"o":17.97,"t":"2026-10-21T19:45:00Z","v":13185,"vw":17.920242},{"c":17.87,"h":17.87,"l":17.87,"n":5,"o":17.87,"t":"2026-10-21T20:00:00Z","v":10296,"vw":17.87},{"c":18.57,"h":18.57,"l":18.43,"n":11,"o":18.43,"t":"2026-10-22T14:15:00Z","v":769,"vw":18.546667},{"c":18.57,"h":18.57,"l":18.52,"n":6,"o":18.52,"t":"2026-10-22T14:30:00Z","v":665,"vw":18.542222},{"c":18.69,"h":18.69,"l":18.69,"n":8,"o":18.69,"t":"2026-10-22T14:45:00Z","v":156,"vw":18.69},{"c":18.63,"h":18.73,"l":18.63,"n":22,"o":18.73,"t":"2026-10-22T15:00:00Z","v":1437,"vw":18.707401},{"c":18.68,"h":18.68,"l":18.68,"n":6,"o":18.68,"t":"2026-10-22T15:15:00Z","v":387,"vw":18.68},{"c":18.82,"h":18.82,"l":18.725,"n":11,"o":18.725,"t":"2026-10-22T15:30:00Z","v":530,"vw":18.756364},{"c":18.78,"h":18.78,"l":18.725,"n":18,"o":18.725,"t":"2026-10-22T16:30:00Z","v":375,"vw":18.7525},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-22T16:45:00Z","v":112,"vw":18.75},{"c":18.69,"h":18.72,"l":18.69,"n":12,"o":18.72,"t":"2026-10-22T17:00:00Z","v":245,"vw":18.705},{"c":18.64,"h":18.64,"l":18.62,"n":17,"o":18.62,"t":"2026-10-22T17:15:00Z","v":434,"vw":18.63},{"c":18.66,"h":18.66,"l":18.66,"n":5,"o":18.66,"t":"2026-10-22T17:30:00Z","v":119,"vw":18.66},{"c":18.68,"h":18.7,"l":18.68,"n":57,"o":18.69,"t":"2026-10-22T17:45:00Z","v":1497,"vw":18.692},{"c":18.7,"h":18.72,"l":18.7,"n":17,"o":18.72,"t":"2026-10-22T18:15:00Z","v":507,"vw":18.71},{"c":18.805,"h":18.805,"l":18.78,"n":38,"o":18.78,"t":"2026-10-22T19:00:00Z","v":1724,"vw":18.785221},{"c":18.73,"h":18.74,"l":18.73,"n":13,"o":18.74,"t":"2026-10-22T19:15:00Z","v":329,"vw":18.735},{"c":18.93,"h":18.93,"l":18.78,"n":181,"o":18.78,"t":"2026-10-22T19:45:00Z","v":4022,"vw":18.879131},{"c":18.93,"h":18.93,"l":18.93,"n":11,"o":18.93,"t":"2026-10-22T20:00:00Z","v":6764,"vw":18.93}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.27852347569140123,"strike":31.8232655862845,"iv":1.2316644169664777,"gamma":0.0296782102620793,"theta":-0.02059627763733412,"vega":0.009332632580705833,"rho":0.0012521863073777302,"breakevenPct":69.58155870034813},{"delta":0.15,"premium":0.39229455731807167,"strike":30.770544268192833,"iv":1.2352025911041458,"gamma":0.042206902694660396,"theta":-0.024085817929487965,"vega":0.012040737465836279,"rho":0.0019012784795081489,"breakevenPct":64.62144123354943},{"delta":0.2,"premium":0.4422663594784295,"strike":25.77336405215705,"iv":0.9256010178060949,"gamma":0.0646536861765057,"theta":-0.02212242286900194,"vega":0.014607693167193608,"rho":0.0025912234904114304,"breakevenPct":38.487218233679236},{"delta":0.25,"premium":0.5364162343789657,"strike":22.301883114906563,"iv":0.7275538053751828,"gamma":0.0805810628496388,"theta":-0.021507035666666566,"vega":0.01667040119255728,"rho":0.003253269027917016,"breakevenPct":20.6460610104888},{"delta":0.3,"premium":0.7144560960608605,"strike":21.727560980448835,"iv":0.7413377860699975,"gamma":0.08412870185920995,"theta":-0.02345138804524277,"vega":0.01777559051577153,"rho":0.0038623361010087153,"breakevenPct":18.552652279501846},{"delta":0.35,"premium":0.8924959577427551,"strike":21.153238845991112,"iv":0.7551217667648121,"gamma":0.08767634086878111,"theta":-0.025395740423818976,"vega":0.018880779838985784,"rho":0.004471403174100415,"breakevenPct":16.45924354851489},{"delta":0.4,"premium":1.07053581942465,"strike":20.578916711533388,"iv":0.7689057474596268,"gamma":0.09122397987835226,"theta":-0.027340092802395185,"vega":0.019985969162200034,"rho":0.005080470247192114,"breakevenPct":14.365834817527933},{"delta":0.45,"premium":1.2485756811065447,"strike":20.00459457707566,"iv":0.7826897281544415,"gamma":0.09477161888792343,"theta":-0.02928444518097139,"vega":0.021091158485414287,"rho":0.005689537320283814,"breakevenPct":12.272426086540976},{"delta":0.5,"premium":1.5253156290814105,"strike":19.460165433173707,"iv":0.7915669133652591,"gamma":0.09190648672181105,"theta":-0.02906247279059643,"vega":0.020668132346538963,"rho":0.006225301535135423,"breakevenPct":10.858325738273193},{"delta":0.55,"premium":1.802851545494123,"strike":18.91597736177623,"iv":0.8004045276447541,"gamma":0.08898963865912059,"theta":-0.02882303003918154,"vega":0.020232781889420983,"rho":0.0067604745979044515,"breakevenPct":9.449703683414434},{"delta":0.6,"premium":2.080387461906835,"strike":18.371789290378757,"iv":0.809242141924249,"gamma":0.08607279059643012,"theta":-0.02858358728776665,"vega":0.019797431432303003,"rho":0.007295647660673478,"breakevenPct":8.041081628555677},{"delta":0.65,"premium":2.3579233783195477,"strike":17.82760121898128,"iv":0.8180797562037441,"gamma":0.08315594253373966,"theta":-0.028344144536351763,"vega":0.019362080975185023,"rho":0.007830820723442506,"breakevenPct":6.6324595736969165},{"delta":0.7,"premium":2.6396919879062737,"strike":17.311980347694636,"iv":0.8029208994708996,"gamma":0.07813597883597885,"theta":-0.02661311413454271,"vega":0.01811477702191988,"rho":0.008364098171529468,"breakevenPct":5.397106896993694},{"delta":0.75,"premium":2.927862811791383,"strike":16.839569160997733,"iv":0.7514658730158731,"gamma":0.06993492063492064,"theta":-0.022625963718820863,"vega":0.015639342403628118,"rho":0.008894508383338533,"breakevenPct":4.423835038505627},{"delta":0.8,"premium":3.216033635676493,"strike":16.36715797430083,"iv":0.7000108465608466,"gamma":0.06173386243386243,"theta":-0.018638813303099015,"vega":0.013163907785336354,"rho":0.009424918595147597,"breakevenPct":3.4505631800175594},{"delta":0.85,"premium":3.504204459561602,"strike":15.89474678760393,"iv":0.6485558201058201,"gamma":0.05353280423280424,"theta":-0.014651662887377175,"vega":0.010688473167044597,"rho":0.00995532880695666,"breakevenPct":2.477291321529494},{"delta":0.9,"premium":3.792375283446712,"strike":15.42233560090703,"iv":0.5971007936507937,"gamma":0.04533174603174603,"theta":-0.010664512471655327,"vega":0.008213038548752834,"rho":0.010485739018765726,"breakevenPct":1.504019463041426}],"put":[{"delta":0.1,"premium":0.4372993072421131,"strike":12.182482681052829,"iv":1.4614793936981667,"gamma":0.022815666761642442,"theta":-0.023042194842057124,"vega":0.009324745519908239,"rho":-0.0018741775314540866,"breakevenPct":37.954657296298386},{"delta":0.15,"premium":0.6789212496765777,"strike":13.644606248382889,"iv":1.3574311174725378,"gamma":0.03186029367941677,"theta":-0.027818239699716644,"vega":0.01215043594093121,"rho":-0.002827627183154699,"breakevenPct":31.50721078337923},{"delta":0.2,"premium":0.9329171114359879,"strike":14.91458555717994,"iv":1.300743578784094,"gamma":0.040343491089945616,"theta":-0.03285166191328144,"vega":0.014885050962576288,"rho":-0.0037903560962437403,"breakevenPct":26.14015612390939},{"delta":0.25,"premium":1.28684444278764,"strike":15.8421111069691,"iv":1.2963581097777348,"gamma":0.045050165702453814,"theta":-0.03641616337608446,"vega":0.016583685962463974,"rho":-0.004828806570720807,"breakevenPct":23.110054600203586},{"delta":0.3,"premium":1.6479774502829714,"strike":16.74494362570743,"iv":1.2957439430179156,"gamma":0.04948452969706762,"theta":-0.03987474658056596,"vega":0.01820762040447369,"rho":-0.005872717037437379,"breakevenPct":20.24846183082695},{"delta":0.35,"premium":2.0039152522396404,"strike":17.62836964818962,"iv":1.2868641811335035,"gamma":0.053850682660816614,"theta":-0.04263540529689918,"vega":0.019654798436603088,"rho":-0.006911763479127884,"breakevenPct":17.46194191257274},{"delta":0.4,"premium":2.333308356657749,"strike":18.41263894442321,"iv":1.2357516873724244,"gamma":0.05786831405604922,"theta":-0.04183004640242193,"vega":0.02019884657264704,"rho":-0.007925957377030456,"breakevenPct":15.059003762464535},{"delta":0.45,"premium":2.6627014610758573,"strike":19.196908240656803,"iv":1.1846391936113452,"gamma":0.06188594545128182,"theta":-0.0410246875079447,"vega":0.020742894708690993,"rho":-0.00894015127493303,"breakevenPct":12.656065612356333},{"delta":0.5,"premium":2.9920945654939652,"strike":19.981177536890392,"iv":1.133526699850266,"gamma":0.06590357684651442,"theta":-0.040219328613467456,"vega":0.021286942844734945,"rho":-0.009954345172835602,"breakevenPct":10.25312746224813},{"delta":0.55,"premium":3.4562123039807,"strike":20.735826296743063,"iv":1.1053393244873342,"gamma":0.06582340168878166,"theta":-0.038080820265379976,"vega":0.02074077201447527,"rho":-0.011076027624758056,"breakevenPct":8.718362425977999},{"delta":0.6,"premium":3.9236429433051865,"strike":21.4897466827503,"iv":1.077715681544029,"gamma":0.06564246079613993,"theta":-0.03590952955367913,"vega":0.02016779252110977,"rho":-0.012200353237844934,"breakevenPct":7.204945908900611},{"delta":0.65,"premium":4.391073582629674,"strike":22.24366706875754,"iv":1.0500920386007238,"gamma":0.06546151990349819,"theta":-0.03373823884197829,"vega":0.01959481302774427,"rho":-0.01332467885093181,"breakevenPct":5.69152939182322},{"delta":0.7,"premium":5.075896414342628,"strike":23.157370517928285,"iv":1.034678486055777,"gamma":0.06206055776892431,"theta":-0.03076494023904383,"vega":0.018321912350597613,"rho":-0.0146185067396764,"breakevenPct":4.482440023319299},{"delta":0.75,"premium":5.872709163346613,"strike":24.153386454183266,"iv":1.0255549800796813,"gamma":0.057000796812749,"theta":-0.027378486055776894,"vega":0.016688446215139444,"rho":-0.01599965398254769,"breakevenPct":3.4301252465047387},{"delta":0.8,"premium":7.607937258494363,"strike":26.057937258494363,"iv":1.1022254709786483,"gamma":0.04869561180526396,"theta":-0.025647719652685454,"vega":0.014938026682822694,"rho":-0.018125332769795652,"breakevenPct":2.5356576862123634}]},"raw":{"call":[{"delta":0.1,"premium":0.27852347569140123,"strike":31.8232655862845,"iv":1.2316644169664777,"gamma":0.0296782102620793,"theta":-0.02059627763733412,"vega":0.009332632580705833,"rho":0.0012521863073777302,"breakevenPct":69.58155870034813},{"delta":0.15,"premium":0.39229455731807167,"strike":30.770544268192833,"iv":1.2352025911041458,"gamma":0.042206902694660396,"theta":-0.024085817929487965,"vega":0.012040737465836279,"rho":0.0019012784795081489,"breakevenPct":64.62144123354943},{"delta":0.2,"premium":0.4422663594784295,"strike":25.77336405215705,"iv":0.9256010178060949,"gamma":0.0646536861765057,"theta":-0.02212242286900194,"vega":0.014607693167193608,"rho":0.0025912234904114304,"breakevenPct":38.487218233679236},{"delta":0.25,"premium":0.5364162343789657,"strike":22.301883114906563,"iv":0.7275538053751828,"gamma":0.0805810628496388,"theta":-0.021507035666666566,"vega":0.01667040119255728,"rho":0.003253269027917016,"breakevenPct":20.6460610104888},{"delta":0.3,"premium":0.7144560960608605,"strike":21.727560980448835,"iv":0.7413377860699975,"gamma":0.08412870185920995,"theta":-0.02345138804524277,"vega":0.01777559051577153,"rho":0.0038623361010087153,"breakevenPct":18.552652279501846},{"delta":0.35,"premium":0.8924959577427551,"strike":21.153238845991112,"iv":0.7551217667648121,"gamma":0.08767634086878111,"theta":-0.025395740423818976,"vega":0.018880779838985784,"rho":0.004471403174100415,"breakevenPct":16.45924354851489},{"delta":0.4,"premium":1.07053581942465,"strike":20.578916711533388,"iv":0.7689057474596268,"gamma":0.09122397987835226,"theta":-0.027340092802395185,"vega":0.019985969162200034,"rho":0.005080470247192114,"breakevenPct":14.365834817527933},{"delta":0.45,"premium":1.2485756811065447,"strike":20.00459457707566,"iv":0.7826897281544415,"gamma":0.09477161888792343,"theta":-0.02928444518097139,"vega":0.021091158485414287,"rho":0.005689537320283814,"breakevenPct":12.272426086540976},{"delta":0.5,"premium":1.5253156290814105,"strike":19.460165433173707,"iv":0.7915669133652591,"gamma":0.09190648672181105,"theta":-0.02906247279059643,"vega":0.020668132346538963,"rho":0.006225301535135423,"breakevenPct":10.858325738273193},{"delta":0.55,"premium":1.802851545494123,"strike":18.91597736177623,"iv":0.8004045276447541,"gamma":0.08898963865912059,"theta":-0.02882303003918154,"vega":0.020232781889420983,"rho":0.0067604745979044515,"breakevenPct":9.449703683414434},{"delta":0.6,"premium":2.080387461906835,"strike":18.371789290378757,"iv":0.809242141924249,"gamma":0.08607279059643012,"theta":-0.02858358728776665,"vega":0.019797431432303003,"rho":0.007295647660673478,"breakevenPct":8.041081628555677},{"delta":0.65,"premium":2.3579233783195477,"strike":17.82760121898128,"iv":0.8180797562037441,"gamma":0.08315594253373966,"theta":-0.028344144536351763,"vega":0.019362080975185023,"rho":0.007830820723442506,"breakevenPct":6.6324595736969165},{"delta":0.7,"premium":2.6396919879062737,"strike":17.311980347694636,"iv":0.8029208994708996,"gamma":0.07813597883597885,"theta":-0.02661311413454271,"vega":0.01811477702191988,"rho":0.008364098171529468,"breakevenPct":5.397106896993694},{"delta":0.75,"premium":2.927862811791383,"strike":16.839569160997733,"iv":0.7514658730158731,"gamma":0.06993492063492064,"theta":-0.022625963718820863,"vega":0.015639342403628118,"rho":0.008894508383338533,"breakevenPct":4.423835038505627},{"delta":0.8,"premium":3.216033635676493,"strike":16.36715797430083,"iv":0.7000108465608466,"gamma":0.06173386243386243,"theta":-0.018638813303099015,"vega":0.013163907785336354,"rho":0.009424918595147597,"breakevenPct":3.4505631800175594},{"delta":0.85,"premium":3.504204459561602,"strike":15.89474678760393,"iv":0.6485558201058201,"gamma":0.05353280423280424,"theta":-0.014651662887377175,"vega":0.010688473167044597,"rho":0.00995532880695666,"breakevenPct":2.477291321529494},{"delta":0.9,"premium":3.792375283446712,"strike":15.42233560090703,"iv":0.5971007936507937,"gamma":0.04533174603174603,"theta":-0.010664512471655327,"vega":0.008213038548752834,"rho":0.010485739018765726,"breakevenPct":1.504019463041426}],"put":[{"delta":0.1,"premium":0.4372993072421131,"strike":12.182482681052829,"iv":1.4614793936981667,"gamma":0.022815666761642442,"theta":-0.023042194842057124,"vega":0.009324745519908239,"rho":-0.0018741775314540866,"breakevenPct":37.954657296298386},{"delta":0.15,"premium":0.6789212496765777,"strike":13.644606248382889,"iv":1.3574311174725378,"gamma":0.03186029367941677,"theta":-0.027818239699716644,"vega":0.01215043594093121,"rho":-0.002827627183154699,"breakevenPct":31.50721078337923},{"delta":0.2,"premium":0.9329171114359879,"strike":14.91458555717994,"iv":1.300743578784094,"gamma":0.040343491089945616,"theta":-0.03285166191328144,"vega":0.014885050962576288,"rho":-0.0037903560962437403,"breakevenPct":26.14015612390939},{"delta":0.25,"premium":1.28684444278764,"strike":15.8421111069691,"iv":1.2963581097777348,"gamma":0.045050165702453814,"theta":-0.03641616337608446,"vega":0.016583685962463974,"rho":-0.004828806570720807,"breakevenPct":23.110054600203586},{"delta":0.3,"premium":1.6479774502829714,"strike":16.74494362570743,"iv":1.2957439430179156,"gamma":0.04948452969706762,"theta":-0.03987474658056596,"vega":0.01820762040447369,"rho":-0.005872717037437379,"breakevenPct":20.24846183082695},{"delta":0.35,"premium":2.0039152522396404,"strike":17.62836964818962,"iv":1.2868641811335035,"gamma":0.053850682660816614,"theta":-0.04263540529689918,"vega":0.019654798436603088,"rho":-0.006911763479127884,"breakevenPct":17.46194191257274},{"delta":0.4,"premium":2.333308356657749,"strike":18.41263894442321,"iv":1.2357516873724244,"gamma":0.05786831405604922,"theta":-0.04183004640242193,"vega":0.02019884657264704,"rho":-0.007925957377030456,"breakevenPct":15.059003762464535},{"delta":0.45,"premium":2.6627014610758573,"strike":19.196908240656803,"iv":1.1846391936113452,"gamma":0.06188594545128182,"theta":-0.0410246875079447,"vega":0.020742894708690993,"rho":-0.00894015127493303,"breakevenPct":12.656065612356333},{"delta":0.5,"premium":2.9920945654939652,"strike":19.981177536890392,"iv":1.133526699850266,"gamma":0.06590357684651442,"theta":-0.040219328613467456,"vega":0.021286942844734945,"rho":-0.009954345172835602,"breakevenPct":10.25312746224813},{"delta":0.55,"premium":3.4562123039807,"strike":20.735826296743063,"iv":1.1053393244873342,"gamma":0.06582340168878166,"theta":-0.038080820265379976,"vega":0.02074077201447527,"rho":-0.011076027624758056,"breakevenPct":8.718362425977999},{"delta":0.6,"premium":3.9236429433051865,"strike":21.4897466827503,"iv":1.077715681544029,"gamma":0.06564246079613993,"theta":-0.03590952955367913,"vega":0.02016779252110977,"rho":-0.012200353237844934,"breakevenPct":7.204945908900611},{"delta":0.65,"premium":4.391073582629674,"strike":22.24366706875754,"iv":1.0500920386007238,"gamma":0.06546151990349819,"theta":-0.03373823884197829,"vega":0.01959481302774427,"rho":-0.01332467885093181,"breakevenPct":5.69152939182322},{"delta":0.7,"premium":5.075896414342628,"strike":23.157370517928285,"iv":1.034678486055777,"gamma":0.06206055776892431,"theta":-0.03076494023904383,"vega":0.018321912350597613,"rho":-0.0146185067396764,"breakevenPct":4.482440023319299},{"delta":0.75,"premium":5.872709163346613,"strike":24.153386454183266,"iv":1.0255549800796813,"gamma":0.057000796812749,"theta":-0.027378486055776894,"vega":0.016688446215139444,"rho":-0.01599965398254769,"breakevenPct":3.4301252465047387},{"delta":0.8,"premium":7.607937258494363,"strike":26.057937258494363,"iv":1.1022254709786483,"gamma":0.04869561180526396,"theta":-0.025647719652685454,"vega":0.014938026682822694,"rho":-0.018125332769795652,"breakevenPct":2.5356576862123634}]}},"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"}}