{"symbol":"GNE","url":"https://intraalpha.com/companies/GNE","capturedAt":"2026-10-23T02:00:56.210Z","state":"ready","quote":{"symbol":"GNE","last_price":16.86,"prev_close":16.41,"regular_close":16.86,"change":0.45,"change_pct":2.7422,"regular_change":0.45,"regular_change_pct":2.7422,"extended_change":0,"extended_change_pct":0,"bid":12.5,"ask":16.98,"bid_size":100,"ask_size":100,"volume":57404,"vwap":16.825265,"open":16.5,"high":16.925,"low":16.4225,"close":16.86,"trade_count":1585,"last_trade_at":"2026-10-22T23:00:00.003153377Z","last_quote_at":"2026-10-23T00:00:00.266070154Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:54.633998633-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GNE","fetched_at":"2026-10-23T02:00:55.792680+00:00","name":"Genie Energy Ltd","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED ELECTRIC","country":"USA","description":"Genie Energy Ltd. supplies electricity and natural gas to residential and small business customers in the United States, Europe and Asia. The company is headquartered in Newark, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":431905000,"ebitda":23216000,"pe_ratio":15.05,"peg_ratio":0,"book_value":9.93,"dividend_per_share":0.3,"dividend_yield":0.018,"eps":1.09,"revenue_ttm":502624000,"gross_profit_ttm":127336000,"profit_margin":0.0505,"operating_margin_ttm":0.065,"return_on_assets_ttm":0.0365,"return_on_equity_ttm":0.132,"quarterly_earnings_growth":3.803,"quarterly_revenue_growth":-0.046,"analyst_target_price":16,"analyst_number":null,"beta":0.153,"fifty_two_week_high":17.11,"fifty_two_week_low":12.56,"fifty_day_ma":15.8,"two_hundred_day_ma":14.54,"shares_outstanding":24745300,"forward_pe":null,"price_to_sales":0.859,"price_to_book":1.593,"ev_to_revenue":0.437,"ev_to_ebitda":6.43},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:00:55.792680+00:00"},"optionObservedAt":"2026-10-22T19:55:02.070Z","bars":[{"c":16.668,"h":16.668,"l":16.668,"n":1,"o":16.668,"t":"2026-10-16T11:55:00Z","v":400,"vw":16.668},{"c":16.3781,"h":16.8,"l":16.2518,"n":31,"o":16.8,"t":"2026-10-16T13:30:00Z","v":3195,"vw":16.708878},{"c":16.37,"h":16.37,"l":16.37,"n":3,"o":16.37,"t":"2026-10-16T13:50:00Z","v":499,"vw":16.37},{"c":16.79,"h":16.79,"l":16.76,"n":6,"o":16.76,"t":"2026-10-16T14:00:00Z","v":262,"vw":16.775},{"c":16.8,"h":16.95,"l":16.8,"n":32,"o":16.87,"t":"2026-10-16T14:15:00Z","v":2197,"vw":16.925079},{"c":16.49,"h":16.49,"l":16.49,"n":1,"o":16.49,"t":"2026-10-16T14:35:00Z","v":300,"vw":16.49},{"c":16.72,"h":16.72,"l":16.72,"n":3,"o":16.72,"t":"2026-10-16T14:40:00Z","v":300,"vw":16.72},{"c":16.82,"h":16.82,"l":16.82,"n":3,"o":16.82,"t":"2026-10-16T14:45:00Z","v":118,"vw":16.82},{"c":16.9,"h":16.95,"l":16.89,"n":19,"o":16.9,"t":"2026-10-16T15:10:00Z","v":556,"vw":16.908889},{"c":16.83,"h":16.885,"l":16.83,"n":37,"o":16.885,"t":"2026-10-16T15:45:00Z","v":1272,"vw":16.8425},{"c":16.795,"h":16.795,"l":16.795,"n":3,"o":16.795,"t":"2026-10-16T15:50:00Z","v":195,"vw":16.795},{"c":16.785,"h":16.785,"l":16.785,"n":2,"o":16.785,"t":"2026-10-16T16:05:00Z","v":347,"vw":16.785},{"c":16.75,"h":16.78,"l":16.75,"n":10,"o":16.78,"t":"2026-10-16T16:15:00Z","v":716,"vw":16.7575},{"c":16.75,"h":16.76,"l":16.75,"n":21,"o":16.76,"t":"2026-10-16T16:20:00Z","v":849,"vw":16.753992},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-10-16T16:40:00Z","v":100,"vw":16.74},{"c":16.75,"h":16.76,"l":16.73,"n":70,"o":16.76,"t":"2026-10-16T17:35:00Z","v":6236,"vw":16.733155},{"c":16.725,"h":16.725,"l":16.725,"n":3,"o":16.725,"t":"2026-10-16T17:50:00Z","v":105,"vw":16.725},{"c":16.78,"h":16.78,"l":16.78,"n":5,"o":16.78,"t":"2026-10-16T17:55:00Z","v":188,"vw":16.78},{"c":16.755,"h":16.755,"l":16.755,"n":8,"o":16.755,"t":"2026-10-16T18:20:00Z","v":300,"vw":16.755},{"c":16.725,"h":16.725,"l":16.725,"n":3,"o":16.725,"t":"2026-10-16T18:25:00Z","v":116,"vw":16.725},{"c":16.7161,"h":16.7161,"l":16.7161,"n":7,"o":16.7161,"t":"2026-10-16T18:50:00Z","v":196,"vw":16.7161},{"c":16.78,"h":16.78,"l":16.76,"n":19,"o":16.76,"t":"2026-10-16T19:05:00Z","v":532,"vw":16.772453},{"c":16.73,"h":16.73,"l":16.73,"n":15,"o":16.73,"t":"2026-10-16T19:15:00Z","v":446,"vw":16.73},{"c":16.75,"h":16.76,"l":16.735,"n":16,"o":16.735,"t":"2026-10-16T19:30:00Z","v":1723,"vw":16.750286},{"c":16.77,"h":16.77,"l":16.77,"n":8,"o":16.77,"t":"2026-10-16T19:45:00Z","v":245,"vw":16.77},{"c":16.76,"h":16.76,"l":16.74,"n":28,"o":16.74,"t":"2026-10-16T19:50:00Z","v":3017,"vw":16.754588},{"c":16.7,"h":16.75,"l":16.69,"n":171,"o":16.75,"t":"2026-10-16T19:55:00Z","v":5887,"vw":16.722668},{"c":16.67,"h":16.67,"l":16.67,"n":5,"o":16.67,"t":"2026-10-16T20:00:00Z","v":13566,"vw":16.67},{"c":16.755,"h":16.755,"l":16.64,"n":26,"o":16.75,"t":"2026-10-19T13:30:00Z","v":1071,"vw":16.727564},{"c":16.53,"h":16.58,"l":16.53,"n":26,"o":16.58,"t":"2026-10-19T14:40:00Z","v":589,"vw":16.555},{"c":16.67,"h":16.67,"l":16.67,"n":2,"o":16.67,"t":"2026-10-19T14:45:00Z","v":199,"vw":16.67},{"c":16.67,"h":16.67,"l":16.6,"n":19,"o":16.63,"t":"2026-10-19T15:10:00Z","v":938,"vw":16.630548},{"c":16.66,"h":16.66,"l":16.66,"n":5,"o":16.66,"t":"2026-10-19T15:15:00Z","v":238,"vw":16.66},{"c":16.595,"h":16.63,"l":16.595,"n":15,"o":16.595,"t":"2026-10-19T16:20:00Z","v":618,"vw":16.60375},{"c":16.615,"h":16.615,"l":16.615,"n":3,"o":16.615,"t":"2026-10-19T16:30:00Z","v":161,"vw":16.615},{"c":16.66,"h":16.66,"l":16.66,"n":4,"o":16.66,"t":"2026-10-19T16:35:00Z","v":180,"vw":16.66},{"c":16.69,"h":16.72,"l":16.67,"n":43,"o":16.67,"t":"2026-10-19T17:00:00Z","v":3565,"vw":16.686206},{"c":16.62,"h":16.66,"l":16.62,"n":17,"o":16.66,"t":"2026-10-19T17:05:00Z","v":762,"vw":16.649484},{"c":16.68,"h":16.68,"l":16.68,"n":3,"o":16.68,"t":"2026-10-19T17:25:00Z","v":112,"vw":16.68},{"c":16.66,"h":16.66,"l":16.66,"n":3,"o":16.66,"t":"2026-10-19T17:40:00Z","v":290,"vw":16.66},{"c":16.63,"h":16.63,"l":16.63,"n":3,"o":16.63,"t":"2026-10-19T17:45:00Z","v":102,"vw":16.63},{"c":16.645,"h":16.645,"l":16.645,"n":4,"o":16.645,"t":"2026-10-19T17:50:00Z","v":261,"vw":16.645},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-10-19T18:15:00Z","v":100,"vw":16.68},{"c":16.65,"h":16.67,"l":16.61,"n":19,"o":16.61,"t":"2026-10-19T18:30:00Z","v":535,"vw":16.643333},{"c":16.67,"h":16.68,"l":16.67,"n":15,"o":16.68,"t":"2026-10-19T18:40:00Z","v":551,"vw":16.675},{"c":16.695,"h":16.695,"l":16.695,"n":1,"o":16.695,"t":"2026-10-19T18:45:00Z","v":100,"vw":16.695},{"c":16.69,"h":16.69,"l":16.68,"n":50,"o":16.68,"t":"2026-10-19T18:50:00Z","v":2174,"vw":16.684457},{"c":16.71,"h":16.72,"l":16.71,"n":34,"o":16.72,"t":"2026-10-19T18:55:00Z","v":1058,"vw":16.714167},{"c":16.73,"h":16.73,"l":16.73,"n":2,"o":16.73,"t":"2026-10-19T19:00:00Z","v":196,"vw":16.73},{"c":16.76,"h":16.76,"l":16.73,"n":4,"o":16.73,"t":"2026-10-19T19:10:00Z","v":396,"vw":16.74},{"c":16.69,"h":16.73,"l":16.69,"n":42,"o":16.725,"t":"2026-10-19T19:20:00Z","v":2454,"vw":16.703739},{"c":16.655,"h":16.67,"l":16.655,"n":27,"o":16.67,"t":"2026-10-19T19:25:00Z","v":1003,"vw":16.661075},{"c":16.655,"h":16.655,"l":16.655,"n":3,"o":16.655,"t":"2026-10-19T19:30:00Z","v":184,"vw":16.655},{"c":16.62,"h":16.62,"l":16.62,"n":12,"o":16.62,"t":"2026-10-19T19:35:00Z","v":680,"vw":16.62},{"c":16.61,"h":16.66,"l":16.61,"n":63,"o":16.66,"t":"2026-10-19T19:45:00Z","v":633,"vw":16.633333},{"c":16.64,"h":16.67,"l":16.64,"n":147,"o":16.65,"t":"2026-10-19T19:50:00Z","v":3891,"vw":16.659286},{"c":16.61,"h":16.68,"l":16.61,"n":230,"o":16.65,"t":"2026-10-19T19:55:00Z","v":8505,"vw":16.65573},{"c":16.63,"h":16.63,"l":16.63,"n":13,"o":16.63,"t":"2026-10-19T20:00:00Z","v":13436,"vw":16.63},{"c":16.74,"h":16.74,"l":16.65,"n":13,"o":16.69,"t":"2026-10-20T13:30:00Z","v":558,"vw":16.692445},{"c":16.74,"h":16.74,"l":16.74,"n":5,"o":16.74,"t":"2026-10-20T13:35:00Z","v":313,"vw":16.74},{"c":16.74,"h":16.74,"l":16.5,"n":13,"o":16.685,"t":"2026-10-20T14:20:00Z","v":450,"vw":16.6525},{"c":16.74,"h":16.74,"l":16.74,"n":7,"o":16.74,"t":"2026-10-20T14:25:00Z","v":293,"vw":16.74},{"c":16.76,"h":16.7772,"l":16.71,"n":36,"o":16.7772,"t":"2026-10-20T14:55:00Z","v":983,"vw":16.759905},{"c":16.8,"h":16.8,"l":16.8,"n":6,"o":16.8,"t":"2026-10-20T15:00:00Z","v":174,"vw":16.8},{"c":16.785,"h":16.785,"l":16.785,"n":7,"o":16.785,"t":"2026-10-20T15:10:00Z","v":400,"vw":16.785},{"c":16.74,"h":16.74,"l":16.72,"n":16,"o":16.72,"t":"2026-10-20T15:25:00Z","v":433,"vw":16.73},{"c":16.61,"h":16.63,"l":16.61,"n":7,"o":16.63,"t":"2026-10-20T15:45:00Z","v":212,"vw":16.62},{"c":16.64,"h":16.64,"l":16.63,"n":4,"o":16.63,"t":"2026-10-20T16:00:00Z","v":432,"vw":16.6375},{"c":16.655,"h":16.655,"l":16.655,"n":5,"o":16.655,"t":"2026-10-20T16:10:00Z","v":404,"vw":16.655},{"c":16.655,"h":16.655,"l":16.655,"n":4,"o":16.655,"t":"2026-10-20T16:15:00Z","v":106,"vw":16.655},{"c":16.63,"h":16.63,"l":16.63,"n":2,"o":16.63,"t":"2026-10-20T16:35:00Z","v":101,"vw":16.63},{"c":16.655,"h":16.655,"l":16.655,"n":4,"o":16.655,"t":"2026-10-20T16:50:00Z","v":203,"vw":16.655},{"c":16.61,"h":16.61,"l":16.61,"n":3,"o":16.61,"t":"2026-10-20T17:00:00Z","v":108,"vw":16.61},{"c":16.6,"h":16.6,"l":16.6,"n":8,"o":16.6,"t":"2026-10-20T17:05:00Z","v":129,"vw":16.6},{"c":16.66,"h":16.66,"l":16.66,"n":5,"o":16.66,"t":"2026-10-20T17:20:00Z","v":352,"vw":16.66},{"c":16.52,"h":16.5801,"l":16.52,"n":14,"o":16.5801,"t":"2026-10-20T17:25:00Z","v":1321,"vw":16.575178},{"c":16.595,"h":16.595,"l":16.595,"n":3,"o":16.595,"t":"2026-10-20T17:35:00Z","v":102,"vw":16.595},{"c":16.595,"h":16.595,"l":16.595,"n":3,"o":16.595,"t":"2026-10-20T17:45:00Z","v":209,"vw":16.595},{"c":16.5975,"h":16.5975,"l":16.5975,"n":3,"o":16.5975,"t":"2026-10-20T18:00:00Z","v":108,"vw":16.5975},{"c":16.595,"h":16.6799,"l":16.595,"n":4,"o":16.6799,"t":"2026-10-20T18:15:00Z","v":732,"vw":16.63745},{"c":16.59,"h":16.59,"l":16.585,"n":18,"o":16.585,"t":"2026-10-20T18:25:00Z","v":522,"vw":16.5875},{"c":16.575,"h":16.575,"l":16.575,"n":2,"o":16.575,"t":"2026-10-20T18:30:00Z","v":102,"vw":16.575},{"c":16.575,"h":16.59,"l":16.575,"n":12,"o":16.59,"t":"2026-10-20T18:35:00Z","v":307,"vw":16.5825},{"c":16.575,"h":16.575,"l":16.575,"n":10,"o":16.575,"t":"2026-10-20T18:40:00Z","v":223,"vw":16.575},{"c":16.575,"h":16.575,"l":16.575,"n":9,"o":16.575,"t":"2026-10-20T18:50:00Z","v":125,"vw":16.575},{"c":16.64,"h":16.64,"l":16.64,"n":20,"o":16.64,"t":"2026-10-20T19:00:00Z","v":505,"vw":16.64},{"c":16.6,"h":16.6,"l":16.6,"n":3,"o":16.6,"t":"2026-10-20T19:05:00Z","v":112,"vw":16.6},{"c":16.635,"h":16.635,"l":16.635,"n":5,"o":16.635,"t":"2026-10-20T19:10:00Z","v":120,"vw":16.635},{"c":16.63,"h":16.63,"l":16.57,"n":18,"o":16.57,"t":"2026-10-20T19:15:00Z","v":884,"vw":16.618},{"c":16.64,"h":16.64,"l":16.64,"n":18,"o":16.64,"t":"2026-10-20T19:20:00Z","v":237,"vw":16.64},{"c":16.62,"h":16.67,"l":16.62,"n":17,"o":16.67,"t":"2026-10-20T19:25:00Z","v":330,"vw":16.645},{"c":16.645,"h":16.67,"l":16.645,"n":17,"o":16.65,"t":"2026-10-20T19:30:00Z","v":606,"vw":16.65375},{"c":16.645,"h":16.645,"l":16.645,"n":4,"o":16.645,"t":"2026-10-20T19:35:00Z","v":119,"vw":16.645},{"c":16.68,"h":16.68,"l":16.68,"n":2,"o":16.68,"t":"2026-10-20T19:40:00Z","v":103,"vw":16.68},{"c":16.74,"h":16.74,"l":16.685,"n":13,"o":16.685,"t":"2026-10-20T19:45:00Z","v":384,"vw":16.7125},{"c":16.66,"h":16.71,"l":16.6267,"n":95,"o":16.71,"t":"2026-10-20T19:50:00Z","v":5657,"vw":16.636655},{"c":16.62,"h":16.69,"l":16.62,"n":231,"o":16.69,"t":"2026-10-20T19:55:00Z","v":7786,"vw":16.654653},{"c":16.63,"h":16.63,"l":16.63,"n":8,"o":16.63,"t":"2026-10-20T20:00:00Z","v":15441,"vw":16.63},{"c":16.63,"h":16.63,"l":16.63,"n":1,"o":16.63,"t":"2026-10-20T20:25:00Z","v":24720,"vw":16.63},{"c":16.93,"h":16.93,"l":16.63,"n":6,"o":16.63,"t":"2026-10-21T13:30:00Z","v":660,"vw":16.68137},{"c":16.52,"h":16.55,"l":16.52,"n":14,"o":16.55,"t":"2026-10-21T13:55:00Z","v":872,"vw":16.533811},{"c":16.52,"h":16.52,"l":16.52,"n":6,"o":16.52,"t":"2026-10-21T14:25:00Z","v":155,"vw":16.52},{"c":16.566,"h":16.566,"l":16.566,"n":2,"o":16.566,"t":"2026-10-21T14:30:00Z","v":334,"vw":16.566},{"c":16.57,"h":16.57,"l":16.57,"n":4,"o":16.57,"t":"2026-10-21T14:50:00Z","v":373,"vw":16.57},{"c":16.46,"h":16.5,"l":16.41,"n":33,"o":16.5,"t":"2026-10-21T15:05:00Z","v":1949,"vw":16.473293},{"c":16.45,"h":16.45,"l":16.45,"n":2,"o":16.45,"t":"2026-10-21T15:20:00Z","v":106,"vw":16.45},{"c":16.46,"h":16.46,"l":16.44,"n":38,"o":16.44,"t":"2026-10-21T16:05:00Z","v":1743,"vw":16.449971},{"c":16.495,"h":16.495,"l":16.495,"n":6,"o":16.495,"t":"2026-10-21T16:10:00Z","v":306,"vw":16.495},{"c":16.46,"h":16.46,"l":16.46,"n":2,"o":16.46,"t":"2026-10-21T16:25:00Z","v":102,"vw":16.46},{"c":16.465,"h":16.465,"l":16.465,"n":1,"o":16.465,"t":"2026-10-21T16:45:00Z","v":100,"vw":16.465},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-21T16:50:00Z","v":150,"vw":16.5},{"c":16.54,"h":16.54,"l":16.5,"n":38,"o":16.5,"t":"2026-10-21T17:05:00Z","v":2488,"vw":16.533505},{"c":16.5,"h":16.5,"l":16.5,"n":19,"o":16.5,"t":"2026-10-21T17:15:00Z","v":731,"vw":16.5},{"c":16.49,"h":16.49,"l":16.45,"n":27,"o":16.45,"t":"2026-10-21T17:20:00Z","v":773,"vw":16.48},{"c":16.45,"h":16.45,"l":16.45,"n":7,"o":16.45,"t":"2026-10-21T17:25:00Z","v":241,"vw":16.45},{"c":16.475,"h":16.475,"l":16.47,"n":12,"o":16.47,"t":"2026-10-21T17:35:00Z","v":506,"vw":16.472287},{"c":16.49,"h":16.49,"l":16.46,"n":9,"o":16.49,"t":"2026-10-21T17:55:00Z","v":618,"vw":16.4825},{"c":16.51,"h":16.51,"l":16.5,"n":24,"o":16.5,"t":"2026-10-21T18:20:00Z","v":956,"vw":16.503717},{"c":16.56,"h":16.56,"l":16.56,"n":1,"o":16.56,"t":"2026-10-21T18:25:00Z","v":282,"vw":16.56},{"c":16.525,"h":16.525,"l":16.525,"n":5,"o":16.525,"t":"2026-10-21T18:35:00Z","v":144,"vw":16.525},{"c":16.56,"h":16.56,"l":16.56,"n":3,"o":16.56,"t":"2026-10-21T18:40:00Z","v":206,"vw":16.56},{"c":16.555,"h":16.555,"l":16.555,"n":11,"o":16.555,"t":"2026-10-21T18:45:00Z","v":676,"vw":16.555},{"c":16.52,"h":16.52,"l":16.52,"n":22,"o":16.52,"t":"2026-10-21T18:50:00Z","v":834,"vw":16.52},{"c":16.47,"h":16.49,"l":16.47,"n":33,"o":16.49,"t":"2026-10-21T19:00:00Z","v":1714,"vw":16.480417},{"c":16.46,"h":16.49,"l":16.46,"n":36,"o":16.49,"t":"2026-10-21T19:15:00Z","v":612,"vw":16.475},{"c":16.47,"h":16.47,"l":16.47,"n":5,"o":16.47,"t":"2026-10-21T19:25:00Z","v":182,"vw":16.47},{"c":16.46,"h":16.46,"l":16.46,"n":19,"o":16.46,"t":"2026-10-21T19:30:00Z","v":387,"vw":16.46},{"c":16.44,"h":16.44,"l":16.44,"n":6,"o":16.44,"t":"2026-10-21T19:40:00Z","v":135,"vw":16.44},{"c":16.41,"h":16.42,"l":16.41,"n":11,"o":16.42,"t":"2026-10-21T19:45:00Z","v":231,"vw":16.415},{"c":16.46,"h":16.5,"l":16.44,"n":60,"o":16.44,"t":"2026-10-21T19:50:00Z","v":1605,"vw":16.461429},{"c":16.41,"h":16.44,"l":16.32,"n":305,"o":16.44,"t":"2026-10-21T19:55:00Z","v":9509,"vw":16.386356},{"c":16.41,"h":16.41,"l":16.41,"n":6,"o":16.41,"t":"2026-10-21T20:00:00Z","v":16254,"vw":16.41},{"c":16.5,"h":16.5,"l":16.5,"n":5,"o":16.5,"t":"2026-10-22T13:30:00Z","v":260,"vw":16.5},{"c":16.4225,"h":16.4225,"l":16.4225,"n":2,"o":16.4225,"t":"2026-10-22T13:35:00Z","v":131,"vw":16.4225},{"c":16.69,"h":16.69,"l":16.68,"n":6,"o":16.68,"t":"2026-10-22T15:10:00Z","v":395,"vw":16.683279},{"c":16.79,"h":16.79,"l":16.7,"n":11,"o":16.7,"t":"2026-10-22T15:20:00Z","v":648,"vw":16.718109},{"c":16.705,"h":16.705,"l":16.705,"n":1,"o":16.705,"t":"2026-10-22T15:25:00Z","v":100,"vw":16.705},{"c":16.77,"h":16.77,"l":16.71,"n":8,"o":16.71,"t":"2026-10-22T15:35:00Z","v":716,"vw":16.718571},{"c":16.8,"h":16.8,"l":16.77,"n":25,"o":16.77,"t":"2026-10-22T15:40:00Z","v":1953,"vw":16.792837},{"c":16.8,"h":16.8,"l":16.8,"n":8,"o":16.8,"t":"2026-10-22T15:45:00Z","v":284,"vw":16.8},{"c":16.79,"h":16.79,"l":16.79,"n":5,"o":16.79,"t":"2026-10-22T15:55:00Z","v":128,"vw":16.79},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-10-22T16:00:00Z","v":152,"vw":16.75},{"c":16.81,"h":16.84,"l":16.8,"n":44,"o":16.8,"t":"2026-10-22T16:05:00Z","v":2001,"vw":16.808615},{"c":16.855,"h":16.855,"l":16.79,"n":24,"o":16.79,"t":"2026-10-22T16:10:00Z","v":1799,"vw":16.817867},{"c":16.9,"h":16.9,"l":16.855,"n":8,"o":16.855,"t":"2026-10-22T16:45:00Z","v":503,"vw":16.876127},{"c":16.815,"h":16.815,"l":16.8,"n":4,"o":16.8,"t":"2026-10-22T16:50:00Z","v":266,"vw":16.8075},{"c":16.8,"h":16.8,"l":16.79,"n":29,"o":16.8,"t":"2026-10-22T17:00:00Z","v":1519,"vw":16.798},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-22T17:15:00Z","v":832,"vw":16.7},{"c":16.82,"h":16.82,"l":16.72,"n":3,"o":16.72,"t":"2026-10-22T17:20:00Z","v":304,"vw":16.784286},{"c":16.82,"h":16.82,"l":16.82,"n":2,"o":16.82,"t":"2026-10-22T17:25:00Z","v":200,"vw":16.82},{"c":16.925,"h":16.925,"l":16.925,"n":8,"o":16.925,"t":"2026-10-22T17:30:00Z","v":248,"vw":16.925},{"c":16.8,"h":16.865,"l":16.8,"n":34,"o":16.8,"t":"2026-10-22T17:35:00Z","v":1351,"vw":16.812745},{"c":16.7001,"h":16.7001,"l":16.7001,"n":3,"o":16.7001,"t":"2026-10-22T17:40:00Z","v":202,"vw":16.7001},{"c":16.8,"h":16.8,"l":16.8,"n":2,"o":16.8,"t":"2026-10-22T17:45:00Z","v":196,"vw":16.8},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-22T17:50:00Z","v":583,"vw":16.9},{"c":16.7293,"h":16.7293,"l":16.71,"n":4,"o":16.71,"t":"2026-10-22T18:00:00Z","v":474,"vw":16.716875},{"c":16.86,"h":16.86,"l":16.86,"n":23,"o":16.86,"t":"2026-10-22T18:15:00Z","v":490,"vw":16.86},{"c":16.81,"h":16.81,"l":16.81,"n":15,"o":16.81,"t":"2026-10-22T18:35:00Z","v":256,"vw":16.81},{"c":16.77,"h":16.77,"l":16.77,"n":2,"o":16.77,"t":"2026-10-22T18:45:00Z","v":101,"vw":16.77},{"c":16.83,"h":16.835,"l":16.83,"n":19,"o":16.835,"t":"2026-10-22T19:00:00Z","v":539,"vw":16.831471},{"c":16.82,"h":16.82,"l":16.82,"n":2,"o":16.82,"t":"2026-10-22T19:15:00Z","v":105,"vw":16.82},{"c":16.79,"h":16.82,"l":16.79,"n":54,"o":16.82,"t":"2026-10-22T19:35:00Z","v":1462,"vw":16.799804},{"c":16.8,"h":16.8,"l":16.8,"n":6,"o":16.8,"t":"2026-10-22T19:45:00Z","v":330,"vw":16.8},{"c":16.81,"h":16.81,"l":16.79,"n":121,"o":16.8,"t":"2026-10-22T19:50:00Z","v":3489,"vw":16.799756},{"c":16.88,"h":16.88,"l":16.77,"n":346,"o":16.81,"t":"2026-10-22T19:55:00Z","v":8481,"vw":16.839006},{"c":16.86,"h":16.86,"l":16.86,"n":8,"o":16.86,"t":"2026-10-22T20:00:00Z","v":17169,"vw":16.86}],"history":[{"c":16.18,"h":16.68,"l":16.145,"n":1083,"o":16.58,"t":"2024-10-21T04:00:00Z","v":43885,"vw":16.263355},{"c":16.15,"h":16.31,"l":15.96,"n":1315,"o":16.17,"t":"2024-10-22T04:00:00Z","v":44330,"vw":16.129201},{"c":16.38,"h":16.41,"l":16.07,"n":1271,"o":16.07,"t":"2024-10-23T04:00:00Z","v":35491,"vw":16.2586},{"c":16.12,"h":16.4,"l":15.98,"n":841,"o":16.4,"t":"2024-10-24T04:00:00Z","v":32973,"vw":16.140045},{"c":16.02,"h":16.23,"l":15.99,"n":999,"o":16.13,"t":"2024-10-25T04:00:00Z","v":19856,"vw":16.061686},{"c":16.09,"h":16.18,"l":16,"n":872,"o":16,"t":"2024-10-28T04:00:00Z","v":20650,"vw":16.08558},{"c":16.02,"h":16.15,"l":15.9,"n":881,"o":15.91,"t":"2024-10-29T04:00:00Z","v":25813,"vw":16.011906},{"c":15.81,"h":16.045,"l":15.8,"n":873,"o":16.01,"t":"2024-10-30T04:00:00Z","v":30392,"vw":15.879514},{"c":15.72,"h":15.88,"l":15.6,"n":1705,"o":15.83,"t":"2024-10-31T04:00:00Z","v":48933,"vw":15.739794},{"c":15.45,"h":15.86,"l":15.42,"n":2003,"o":15.74,"t":"2024-11-01T04:00:00Z","v":49762,"vw":15.566321},{"c":15.33,"h":15.48,"l":15.23,"n":1602,"o":15.45,"t":"2024-11-04T05:00:00Z","v":38403,"vw":15.338066},{"c":15.67,"h":15.69,"l":15.23,"n":2537,"o":15.24,"t":"2024-11-05T05:00:00Z","v":48265,"vw":15.564448},{"c":16.83,"h":17.3,"l":15.67,"n":3713,"o":15.67,"t":"2024-11-06T05:00:00Z","v":115313,"vw":16.681748},{"c":16.97,"h":17.03,"l":16.5,"n":2792,"o":16.79,"t":"2024-11-07T05:00:00Z","v":69445,"vw":16.885586},{"c":16.52,"h":17.055,"l":16.21,"n":2942,"o":16.98,"t":"2024-11-08T05:00:00Z","v":83931,"vw":16.562072},{"c":16.51,"h":16.73,"l":16.12,"n":2341,"o":16.69,"t":"2024-11-11T05:00:00Z","v":62258,"vw":16.414515},{"c":16.08,"h":16.55,"l":16.01,"n":2300,"o":16.26,"t":"2024-11-12T05:00:00Z","v":59972,"vw":16.122907},{"c":16.04,"h":16.41,"l":16.03,"n":1558,"o":16.19,"t":"2024-11-13T05:00:00Z","v":38868,"vw":16.0967},{"c":15.77,"h":16.1,"l":15.76,"n":1949,"o":16.04,"t":"2024-11-14T05:00:00Z","v":59870,"vw":15.874231},{"c":15.79,"h":15.89,"l":15.69,"n":1747,"o":15.89,"t":"2024-11-15T05:00:00Z","v":49263,"vw":15.791976},{"c":15.81,"h":16,"l":15.68,"n":1472,"o":15.8,"t":"2024-11-18T05:00:00Z","v":42258,"vw":15.814407},{"c":15.65,"h":15.87,"l":15.52,"n":1383,"o":15.8,"t":"2024-11-19T05:00:00Z","v":52990,"vw":15.652286},{"c":15.6,"h":15.8399,"l":15.31,"n":2012,"o":15.67,"t":"2024-11-20T05:00:00Z","v":64284,"vw":15.537475},{"c":15.9,"h":15.94,"l":15.67,"n":1390,"o":15.72,"t":"2024-11-21T05:00:00Z","v":37383,"vw":15.834139},{"c":16.04,"h":16.09,"l":15.831,"n":1650,"o":16.01,"t":"2024-11-22T05:00:00Z","v":50233,"vw":16.006652},{"c":16.32,"h":16.55,"l":15.69,"n":3605,"o":16.06,"t":"2024-11-25T05:00:00Z","v":251600,"vw":16.286885},{"c":15.57,"h":16.18,"l":15.43,"n":2414,"o":16.18,"t":"2024-11-26T05:00:00Z","v":79146,"vw":15.619916},{"c":15.5,"h":15.83,"l":15.35,"n":1701,"o":15.74,"t":"2024-11-27T05:00:00Z","v":44947,"vw":15.504354},{"c":15.26,"h":15.505,"l":15.09,"n":1368,"o":15.5,"t":"2024-11-29T05:00:00Z","v":64873,"vw":15.290533},{"c":15.36,"h":15.41,"l":15.04,"n":3274,"o":15.2,"t":"2024-12-02T05:00:00Z","v":65112,"vw":15.269555},{"c":14.93,"h":15.42,"l":14.86,"n":1714,"o":15.42,"t":"2024-12-03T05:00:00Z","v":50917,"vw":14.976344},{"c":14.76,"h":15.02,"l":14.57,"n":1672,"o":14.9,"t":"2024-12-04T05:00:00Z","v":62125,"vw":14.738258},{"c":14.75,"h":14.96,"l":14.56,"n":2849,"o":14.81,"t":"2024-12-05T05:00:00Z","v":76130,"vw":14.760134},{"c":14.49,"h":14.75,"l":14.31,"n":2889,"o":14.75,"t":"2024-12-06T05:00:00Z","v":69709,"vw":14.459436},{"c":14.48,"h":14.65,"l":14.33,"n":2611,"o":14.53,"t":"2024-12-09T05:00:00Z","v":70522,"vw":14.493187},{"c":14.73,"h":14.87,"l":14.36,"n":2034,"o":14.48,"t":"2024-12-10T05:00:00Z","v":82624,"vw":14.672263},{"c":14.91,"h":14.975,"l":14.73,"n":1391,"o":14.89,"t":"2024-12-11T05:00:00Z","v":90964,"vw":14.899563},{"c":14.66,"h":15.01,"l":14.625,"n":1445,"o":14.94,"t":"2024-12-12T05:00:00Z","v":45269,"vw":14.75743},{"c":14.55,"h":14.68,"l":14.45,"n":2354,"o":14.56,"t":"2024-12-13T05:00:00Z","v":79626,"vw":14.544818},{"c":14.47,"h":14.7,"l":14.42,"n":2399,"o":14.47,"t":"2024-12-16T05:00:00Z","v":78838,"vw":14.544422},{"c":14.75,"h":14.765,"l":14.39,"n":2164,"o":14.485,"t":"2024-12-17T05:00:00Z","v":84928,"vw":14.662422},{"c":14.47,"h":15.09,"l":14.415,"n":2421,"o":14.72,"t":"2024-12-18T05:00:00Z","v":99161,"vw":14.713744},{"c":14.54,"h":14.7,"l":14.44,"n":2539,"o":14.64,"t":"2024-12-19T05:00:00Z","v":71833,"vw":14.56297},{"c":14.48,"h":14.7,"l":14.33,"n":2330,"o":14.37,"t":"2024-12-20T05:00:00Z","v":266108,"vw":14.484901},{"c":15.22,"h":15.33,"l":14.5,"n":3386,"o":14.56,"t":"2024-12-23T05:00:00Z","v":113797,"vw":15.076709},{"c":14.99,"h":15.36,"l":14.97,"n":1294,"o":15.32,"t":"2024-12-24T05:00:00Z","v":52844,"vw":15.0884},{"c":15.53,"h":15.545,"l":14.94,"n":2404,"o":15.02,"t":"2024-12-26T05:00:00Z","v":98170,"vw":15.225725},{"c":15.4,"h":15.51,"l":15.15,"n":1826,"o":15.39,"t":"2024-12-27T05:00:00Z","v":61095,"vw":15.32165},{"c":15.5,"h":15.565,"l":15.17,"n":1904,"o":15.22,"t":"2024-12-30T05:00:00Z","v":67786,"vw":15.38161},{"c":15.59,"h":15.77,"l":15.515,"n":1720,"o":15.61,"t":"2024-12-31T05:00:00Z","v":48509,"vw":15.594848},{"c":15.46,"h":15.695,"l":15.24,"n":1644,"o":15.59,"t":"2025-01-02T05:00:00Z","v":51438,"vw":15.41063},{"c":15.59,"h":15.67,"l":15.24,"n":2112,"o":15.56,"t":"2025-01-03T05:00:00Z","v":145019,"vw":15.536111},{"c":15.26,"h":15.6999,"l":15.26,"n":2151,"o":15.67,"t":"2025-01-06T05:00:00Z","v":47161,"vw":15.415322},{"c":15.05,"h":15.435,"l":15,"n":1654,"o":15.24,"t":"2025-01-07T05:00:00Z","v":67926,"vw":15.105647},{"c":15.08,"h":15.16,"l":14.75,"n":1901,"o":14.99,"t":"2025-01-08T05:00:00Z","v":57014,"vw":14.979274},{"c":14.79,"h":14.98,"l":14.52,"n":2059,"o":14.81,"t":"2025-01-10T05:00:00Z","v":64257,"vw":14.771346},{"c":14.51,"h":14.7,"l":14.4,"n":1611,"o":14.7,"t":"2025-01-13T05:00:00Z","v":51953,"vw":14.507191},{"c":14.57,"h":14.6487,"l":14.36,"n":1891,"o":14.55,"t":"2025-01-14T05:00:00Z","v":53311,"vw":14.54215},{"c":14.66,"h":14.93,"l":14.57,"n":1780,"o":14.69,"t":"2025-01-15T05:00:00Z","v":58772,"vw":14.702484},{"c":14.92,"h":14.93,"l":14.54,"n":1620,"o":14.54,"t":"2025-01-16T05:00:00Z","v":45442,"vw":14.831649},{"c":14.78,"h":14.94,"l":14.688,"n":1874,"o":14.94,"t":"2025-01-17T05:00:00Z","v":54804,"vw":14.798627},{"c":14.88,"h":15.03,"l":14.83,"n":1610,"o":14.83,"t":"2025-01-21T05:00:00Z","v":39100,"vw":14.911049},{"c":14.43,"h":14.8,"l":14.41,"n":2460,"o":14.75,"t":"2025-01-22T05:00:00Z","v":78674,"vw":14.490967},{"c":14.22,"h":14.424,"l":14.13,"n":1705,"o":14.34,"t":"2025-01-23T05:00:00Z","v":62289,"vw":14.225353},{"c":14.2,"h":14.28,"l":14.09,"n":1935,"o":14.12,"t":"2025-01-24T05:00:00Z","v":57550,"vw":14.171372},{"c":14.05,"h":14.3,"l":13.94,"n":1362,"o":14.2,"t":"2025-01-27T05:00:00Z","v":59791,"vw":14.083957},{"c":14.2,"h":14.35,"l":14.01,"n":2281,"o":14.03,"t":"2025-01-28T05:00:00Z","v":70649,"vw":14.185187},{"c":14.43,"h":14.51,"l":14.1,"n":1612,"o":14.1,"t":"2025-01-29T05:00:00Z","v":46413,"vw":14.368605},{"c":14.34,"h":14.59,"l":14.25,"n":1250,"o":14.59,"t":"2025-01-30T05:00:00Z","v":37617,"vw":14.376912},{"c":14.33,"h":14.62,"l":14.27,"n":1792,"o":14.31,"t":"2025-01-31T05:00:00Z","v":96816,"vw":14.392073},{"c":14.43,"h":14.46,"l":14.08,"n":1529,"o":14.15,"t":"2025-02-03T05:00:00Z","v":53652,"vw":14.35144},{"c":14.46,"h":14.62,"l":14.3128,"n":1374,"o":14.34,"t":"2025-02-04T05:00:00Z","v":59051,"vw":14.493411},{"c":14.74,"h":14.89,"l":14.4689,"n":1355,"o":14.51,"t":"2025-02-05T05:00:00Z","v":39231,"vw":14.726735},{"c":14.44,"h":14.757,"l":14.35,"n":1130,"o":14.69,"t":"2025-02-06T05:00:00Z","v":31797,"vw":14.479999},{"c":14.41,"h":14.4501,"l":14.3198,"n":1264,"o":14.4,"t":"2025-02-07T05:00:00Z","v":34035,"vw":14.391822},{"c":14.37,"h":14.5587,"l":14.36,"n":989,"o":14.41,"t":"2025-02-10T05:00:00Z","v":39452,"vw":14.404467},{"c":14.48,"h":14.55,"l":14.2867,"n":896,"o":14.3,"t":"2025-02-11T05:00:00Z","v":32960,"vw":14.470833},{"c":13.95,"h":14.28,"l":13.95,"n":1416,"o":14.28,"t":"2025-02-12T05:00:00Z","v":50235,"vw":14.038409},{"c":14.17,"h":14.2266,"l":13.92,"n":1846,"o":13.98,"t":"2025-02-13T05:00:00Z","v":54313,"vw":14.097551},{"c":14.22,"h":14.29,"l":14.19,"n":1669,"o":14.19,"t":"2025-02-14T05:00:00Z","v":55766,"vw":14.239849},{"c":14.38,"h":14.41,"l":14.042,"n":1196,"o":14.11,"t":"2025-02-18T05:00:00Z","v":47936,"vw":14.289039},{"c":14.36,"h":14.4,"l":14.21,"n":1444,"o":14.28,"t":"2025-02-19T05:00:00Z","v":55223,"vw":14.303621},{"c":14.28,"h":14.41,"l":14.12,"n":1787,"o":14.25,"t":"2025-02-20T05:00:00Z","v":46660,"vw":14.285533},{"c":14.1,"h":14.43,"l":14.07,"n":1730,"o":14.43,"t":"2025-02-21T05:00:00Z","v":99831,"vw":14.142942},{"c":14.26,"h":14.33,"l":14.16,"n":1635,"o":14.24,"t":"2025-02-24T05:00:00Z","v":59111,"vw":14.242127},{"c":14.75,"h":14.99,"l":14.215,"n":2197,"o":14.35,"t":"2025-02-25T05:00:00Z","v":74656,"vw":14.642705},{"c":14.93,"h":14.96,"l":14.74,"n":1616,"o":14.76,"t":"2025-02-26T05:00:00Z","v":49361,"vw":14.889787},{"c":14.33,"h":14.87,"l":14.11,"n":1754,"o":14.87,"t":"2025-02-27T05:00:00Z","v":99258,"vw":14.318391},{"c":14.3,"h":14.44,"l":14.14,"n":2290,"o":14.28,"t":"2025-02-28T05:00:00Z","v":476281,"vw":14.297585},{"c":14.77,"h":14.86,"l":14.24,"n":1573,"o":14.34,"t":"2025-03-03T05:00:00Z","v":89162,"vw":14.713248},{"c":14.82,"h":15.05,"l":14.69,"n":1516,"o":14.69,"t":"2025-03-04T05:00:00Z","v":53759,"vw":14.885333},{"c":14.87,"h":15.08,"l":14.5,"n":1337,"o":14.73,"t":"2025-03-05T05:00:00Z","v":56252,"vw":14.856904},{"c":14.81,"h":14.82,"l":14.53,"n":1154,"o":14.8,"t":"2025-03-06T05:00:00Z","v":31596,"vw":14.74665},{"c":14.78,"h":14.93,"l":14.63,"n":1879,"o":14.91,"t":"2025-03-07T05:00:00Z","v":62600,"vw":14.75174},{"c":14.15,"h":14.599,"l":13.05,"n":2430,"o":14.07,"t":"2025-03-10T04:00:00Z","v":124444,"vw":14.106556},{"c":13.85,"h":14.2,"l":13.85,"n":1543,"o":14.15,"t":"2025-03-11T04:00:00Z","v":67925,"vw":13.967643},{"c":14.25,"h":14.39,"l":13.76,"n":1981,"o":13.87,"t":"2025-03-12T04:00:00Z","v":84128,"vw":14.152632},{"c":14.04,"h":14.61,"l":14.04,"n":1330,"o":14.38,"t":"2025-03-13T04:00:00Z","v":42879,"vw":14.20015},{"c":14.13,"h":14.13,"l":13.93,"n":1429,"o":14,"t":"2025-03-14T04:00:00Z","v":73569,"vw":14.060528},{"c":14.58,"h":15.06,"l":14.11,"n":1843,"o":14.11,"t":"2025-03-17T04:00:00Z","v":92969,"vw":14.705492},{"c":14.56,"h":14.78,"l":14.475,"n":1697,"o":14.57,"t":"2025-03-18T04:00:00Z","v":95699,"vw":14.609364},{"c":14.81,"h":15.06,"l":14.38,"n":1729,"o":14.475,"t":"2025-03-19T04:00:00Z","v":72304,"vw":14.774721},{"c":14.79,"h":15.13,"l":14.61,"n":1440,"o":14.67,"t":"2025-03-20T04:00:00Z","v":62999,"vw":14.867619},{"c":14.81,"h":14.93,"l":14.6,"n":1273,"o":14.65,"t":"2025-03-21T04:00:00Z","v":123139,"vw":14.772075},{"c":15.32,"h":15.5,"l":14.86,"n":1577,"o":14.95,"t":"2025-03-24T04:00:00Z","v":74758,"vw":15.182497},{"c":14.77,"h":15.38,"l":14.73,"n":2013,"o":15.37,"t":"2025-03-25T04:00:00Z","v":74862,"vw":14.917513},{"c":14.74,"h":15,"l":14.63,"n":1383,"o":14.82,"t":"2025-03-26T04:00:00Z","v":40843,"vw":14.747231},{"c":15.14,"h":15.29,"l":14.74,"n":1657,"o":14.78,"t":"2025-03-27T04:00:00Z","v":54091,"vw":15.06723},{"c":15.1,"h":15.27,"l":14.99,"n":916,"o":15.09,"t":"2025-03-28T04:00:00Z","v":36098,"vw":15.122401},{"c":15.05,"h":15.155,"l":14.98,"n":1288,"o":15.09,"t":"2025-03-31T04:00:00Z","v":89272,"vw":15.070138},{"c":15.83,"h":15.94,"l":14.79,"n":1730,"o":15.03,"t":"2025-04-01T04:00:00Z","v":84330,"vw":15.554376},{"c":15.29,"h":15.79,"l":15.245,"n":1273,"o":15.59,"t":"2025-04-02T04:00:00Z","v":46999,"vw":15.366242},{"c":15.38,"h":15.62,"l":14.89,"n":1309,"o":14.96,"t":"2025-04-03T04:00:00Z","v":62351,"vw":15.366989},{"c":14.97,"h":15.3,"l":14.41,"n":1581,"o":14.84,"t":"2025-04-04T04:00:00Z","v":97413,"vw":14.871068},{"c":14.65,"h":15.165,"l":14.15,"n":1663,"o":14.68,"t":"2025-04-07T04:00:00Z","v":64372,"vw":14.657821},{"c":14.61,"h":14.795,"l":14.31,"n":1792,"o":14.79,"t":"2025-04-08T04:00:00Z","v":84679,"vw":14.595113},{"c":15.03,"h":15.5537,"l":14.405,"n":1464,"o":14.55,"t":"2025-04-09T04:00:00Z","v":75432,"vw":14.89944},{"c":14.83,"h":15,"l":14.25,"n":1058,"o":14.91,"t":"2025-04-10T04:00:00Z","v":50403,"vw":14.732591},{"c":14.88,"h":15.1092,"l":14.48,"n":907,"o":14.85,"t":"2025-04-11T04:00:00Z","v":39443,"vw":14.867865},{"c":15.1,"h":15.21,"l":14.8595,"n":1171,"o":15.06,"t":"2025-04-14T04:00:00Z","v":42106,"vw":15.077475},{"c":15.12,"h":15.3,"l":15.03,"n":1109,"o":15.03,"t":"2025-04-15T04:00:00Z","v":46288,"vw":15.10837},{"c":15.09,"h":15.155,"l":14.99,"n":979,"o":15.12,"t":"2025-04-16T04:00:00Z","v":41782,"vw":15.060955},{"c":15.03,"h":15.215,"l":14.915,"n":1655,"o":15.12,"t":"2025-04-17T04:00:00Z","v":81732,"vw":15.057342},{"c":14.84,"h":14.9,"l":14.585,"n":947,"o":14.87,"t":"2025-04-21T04:00:00Z","v":39441,"vw":14.81855},{"c":15.27,"h":15.39,"l":14.405,"n":1040,"o":15.01,"t":"2025-04-22T04:00:00Z","v":44192,"vw":15.230583},{"c":15.22,"h":15.46,"l":15.08,"n":1256,"o":15.4,"t":"2025-04-23T04:00:00Z","v":44354,"vw":15.220923},{"c":15.07,"h":15.35,"l":15,"n":1168,"o":15.15,"t":"2025-04-24T04:00:00Z","v":49725,"vw":15.08618},{"c":14.91,"h":15.045,"l":14.8,"n":569,"o":15,"t":"2025-04-25T04:00:00Z","v":18517,"vw":14.929937},{"c":14.88,"h":15.0199,"l":14.86,"n":1372,"o":14.87,"t":"2025-04-28T04:00:00Z","v":29293,"vw":14.910123},{"c":15.08,"h":15.09,"l":14.79,"n":1134,"o":14.79,"t":"2025-04-29T04:00:00Z","v":48815,"vw":15.012828},{"c":14.77,"h":15.31,"l":14.675,"n":1255,"o":15.03,"t":"2025-04-30T04:00:00Z","v":64375,"vw":14.829698},{"c":14.96,"h":15.08,"l":14.64,"n":1350,"o":14.8,"t":"2025-05-01T04:00:00Z","v":56987,"vw":14.849511},{"c":15.39,"h":15.47,"l":14.98,"n":1093,"o":14.98,"t":"2025-05-02T04:00:00Z","v":36230,"vw":15.352066},{"c":15.28,"h":15.4278,"l":15.07,"n":801,"o":15.25,"t":"2025-05-05T04:00:00Z","v":32090,"vw":15.259154},{"c":15.71,"h":16.5,"l":15.34,"n":1408,"o":15.85,"t":"2025-05-06T04:00:00Z","v":62290,"vw":15.809891},{"c":15.99,"h":16.2,"l":15.63,"n":1266,"o":15.81,"t":"2025-05-07T04:00:00Z","v":53914,"vw":15.974941},{"c":16.15,"h":16.3,"l":15.81,"n":1273,"o":15.97,"t":"2025-05-08T04:00:00Z","v":63203,"vw":16.11879},{"c":16.59,"h":16.615,"l":16,"n":1833,"o":16.24,"t":"2025-05-09T04:00:00Z","v":91995,"vw":16.457746},{"c":16.58,"h":17,"l":16.45,"n":1533,"o":17,"t":"2025-05-12T04:00:00Z","v":80737,"vw":16.639757},{"c":17.04,"h":17.15,"l":16.41,"n":1815,"o":16.53,"t":"2025-05-13T04:00:00Z","v":124362,"vw":16.98033},{"c":17.46,"h":17.5,"l":16.79,"n":2131,"o":17.13,"t":"2025-05-14T04:00:00Z","v":136444,"vw":17.281781},{"c":17.81,"h":17.95,"l":17.39,"n":2258,"o":17.39,"t":"2025-05-15T04:00:00Z","v":108602,"vw":17.733838},{"c":18.34,"h":18.38,"l":17.81,"n":3501,"o":17.9,"t":"2025-05-16T04:00:00Z","v":153888,"vw":18.086784},{"c":19.23,"h":19.245,"l":18.19,"n":2657,"o":18.28,"t":"2025-05-19T04:00:00Z","v":121612,"vw":18.797804},{"c":19.43,"h":19.79,"l":19.05,"n":2471,"o":19.23,"t":"2025-05-20T04:00:00Z","v":160667,"vw":19.440644},{"c":19.29,"h":19.48,"l":18.38,"n":3192,"o":19.24,"t":"2025-05-21T04:00:00Z","v":158081,"vw":19.207831},{"c":19.23,"h":19.4,"l":18.73,"n":2572,"o":19.29,"t":"2025-05-22T04:00:00Z","v":127356,"vw":19.178878},{"c":19.66,"h":19.68,"l":18.8797,"n":2179,"o":19.19,"t":"2025-05-23T04:00:00Z","v":166668,"vw":19.342209},{"c":21,"h":21.05,"l":19.76,"n":4015,"o":19.76,"t":"2025-05-27T04:00:00Z","v":292700,"vw":20.695547},{"c":20.23,"h":21.06,"l":20,"n":3632,"o":20.91,"t":"2025-05-28T04:00:00Z","v":169688,"vw":20.337073},{"c":20.8,"h":20.845,"l":20,"n":2970,"o":20.29,"t":"2025-05-29T04:00:00Z","v":156243,"vw":20.58507},{"c":21.14,"h":21.29,"l":20.27,"n":3448,"o":20.72,"t":"2025-05-30T04:00:00Z","v":265680,"vw":20.893871},{"c":21.39,"h":21.9,"l":20.73,"n":4561,"o":21.22,"t":"2025-06-02T04:00:00Z","v":285213,"vw":21.299077},{"c":21.67,"h":21.795,"l":20.985,"n":3775,"o":21.33,"t":"2025-06-03T04:00:00Z","v":254570,"vw":21.421139},{"c":21.83,"h":22.06,"l":21.34,"n":3773,"o":21.82,"t":"2025-06-04T04:00:00Z","v":195052,"vw":21.805877},{"c":22.69,"h":22.74,"l":21.61,"n":3594,"o":21.82,"t":"2025-06-05T04:00:00Z","v":206490,"vw":22.321395},{"c":22.91,"h":23.0002,"l":22.235,"n":2804,"o":22.72,"t":"2025-06-06T04:00:00Z","v":127343,"vw":22.752784},{"c":22.72,"h":22.9,"l":21.82,"n":3590,"o":22.9,"t":"2025-06-09T04:00:00Z","v":174260,"vw":22.539954},{"c":22.97,"h":23.25,"l":22.44,"n":4143,"o":22.85,"t":"2025-06-10T04:00:00Z","v":182934,"vw":23.026524},{"c":23.96,"h":24.105,"l":23.011,"n":4806,"o":23.03,"t":"2025-06-11T04:00:00Z","v":214791,"vw":23.669712},{"c":24.42,"h":24.47,"l":23.3901,"n":3276,"o":23.93,"t":"2025-06-12T04:00:00Z","v":176816,"vw":24.132203},{"c":24.91,"h":25,"l":23.76,"n":4785,"o":24.29,"t":"2025-06-13T04:00:00Z","v":230437,"vw":24.675438},{"c":25.43,"h":25.63,"l":24.79,"n":4845,"o":25.17,"t":"2025-06-16T04:00:00Z","v":304274,"vw":25.310511},{"c":25.19,"h":25.5,"l":24.87,"n":6374,"o":25.39,"t":"2025-06-17T04:00:00Z","v":269101,"vw":25.217214},{"c":25.43,"h":25.61,"l":25.01,"n":4263,"o":25.34,"t":"2025-06-18T04:00:00Z","v":206059,"vw":25.434164},{"c":25.98,"h":26.01,"l":25.02,"n":4144,"o":25.53,"t":"2025-06-20T04:00:00Z","v":335592,"vw":25.830551},{"c":26.78,"h":27.155,"l":25.6601,"n":4904,"o":25.98,"t":"2025-06-23T04:00:00Z","v":294628,"vw":26.725167},{"c":27.26,"h":28,"l":26.59,"n":5172,"o":26.96,"t":"2025-06-24T04:00:00Z","v":272974,"vw":27.377968},{"c":27.87,"h":28.47,"l":27.5,"n":4826,"o":27.89,"t":"2025-06-25T04:00:00Z","v":239012,"vw":27.98512},{"c":26.97,"h":27.91,"l":26.65,"n":5466,"o":27.86,"t":"2025-06-26T04:00:00Z","v":296941,"vw":27.089324},{"c":27.78,"h":27.95,"l":26.665,"n":5906,"o":26.99,"t":"2025-06-27T04:00:00Z","v":1512264,"vw":27.74526},{"c":26.88,"h":28.0799,"l":25.83,"n":5998,"o":27.7,"t":"2025-06-30T04:00:00Z","v":442883,"vw":26.671881},{"c":26.77,"h":27.07,"l":25.99,"n":5187,"o":26.9,"t":"2025-07-01T04:00:00Z","v":246068,"vw":26.668677},{"c":24.65,"h":26.83,"l":24.6,"n":5616,"o":26.74,"t":"2025-07-02T04:00:00Z","v":279384,"vw":25.104537},{"c":25.04,"h":25.04,"l":24.09,"n":3137,"o":24.72,"t":"2025-07-03T04:00:00Z","v":151777,"vw":24.704685},{"c":24.99,"h":25.47,"l":24.9,"n":6278,"o":25.12,"t":"2025-07-07T04:00:00Z","v":206569,"vw":25.103987},{"c":23.5,"h":24.97,"l":23.19,"n":6232,"o":24.97,"t":"2025-07-08T04:00:00Z","v":267570,"vw":23.700124},{"c":23.37,"h":23.675,"l":22.9,"n":4888,"o":23.49,"t":"2025-07-09T04:00:00Z","v":207627,"vw":23.366505},{"c":22.8,"h":23.3205,"l":22.55,"n":4285,"o":23.27,"t":"2025-07-10T04:00:00Z","v":217029,"vw":22.805329},{"c":21.75,"h":22.69,"l":21.69,"n":4252,"o":22.59,"t":"2025-07-11T04:00:00Z","v":251554,"vw":22.04717},{"c":22.04,"h":22.405,"l":21.51,"n":4614,"o":21.69,"t":"2025-07-14T04:00:00Z","v":224416,"vw":21.942463},{"c":21.51,"h":22.24,"l":21.25,"n":5001,"o":21.86,"t":"2025-07-15T04:00:00Z","v":225548,"vw":21.513222},{"c":21.55,"h":21.73,"l":21.12,"n":5260,"o":21.6,"t":"2025-07-16T04:00:00Z","v":227803,"vw":21.446851},{"c":20.33,"h":21.715,"l":20.19,"n":4764,"o":21.41,"t":"2025-07-17T04:00:00Z","v":182316,"vw":20.597813},{"c":20.51,"h":20.78,"l":20.29,"n":5652,"o":20.36,"t":"2025-07-18T04:00:00Z","v":171607,"vw":20.498835},{"c":21.08,"h":21.2571,"l":20.48,"n":3577,"o":20.48,"t":"2025-07-21T04:00:00Z","v":141874,"vw":21.049965},{"c":20.7,"h":21,"l":20.58,"n":4071,"o":20.92,"t":"2025-07-22T04:00:00Z","v":176388,"vw":20.7384},{"c":20.65,"h":20.88,"l":20.49,"n":3806,"o":20.75,"t":"2025-07-23T04:00:00Z","v":133498,"vw":20.66445},{"c":20.29,"h":20.77,"l":20.29,"n":3759,"o":20.6,"t":"2025-07-24T04:00:00Z","v":123074,"vw":20.455646},{"c":19.87,"h":20.58,"l":19.825,"n":3271,"o":20.37,"t":"2025-07-25T04:00:00Z","v":102686,"vw":20.054437},{"c":20.08,"h":20.23,"l":19.83,"n":3929,"o":19.87,"t":"2025-07-28T04:00:00Z","v":170656,"vw":20.042279},{"c":20.17,"h":20.44,"l":20.135,"n":3105,"o":20.22,"t":"2025-07-29T04:00:00Z","v":112278,"vw":20.246656},{"c":20.14,"h":20.57,"l":19.9801,"n":3837,"o":20.15,"t":"2025-07-30T04:00:00Z","v":129413,"vw":20.1991},{"c":20.32,"h":20.35,"l":19.85,"n":2840,"o":20.03,"t":"2025-07-31T04:00:00Z","v":142247,"vw":20.203036},{"c":20.19,"h":20.415,"l":19.88,"n":4155,"o":20.05,"t":"2025-08-01T04:00:00Z","v":173699,"vw":20.221581},{"c":20.7,"h":20.92,"l":20.22,"n":3330,"o":20.27,"t":"2025-08-04T04:00:00Z","v":125540,"vw":20.758887},{"c":20.43,"h":20.93,"l":20.17,"n":3238,"o":20.89,"t":"2025-08-05T04:00:00Z","v":167531,"vw":20.459416},{"c":19.94,"h":20.71,"l":19.93,"n":4906,"o":20.47,"t":"2025-08-06T04:00:00Z","v":135578,"vw":20.225058},{"c":16.09,"h":18.915,"l":15.64,"n":8898,"o":18.49,"t":"2025-08-07T04:00:00Z","v":419529,"vw":16.423276},{"c":16.17,"h":16.26,"l":15.265,"n":6509,"o":16.01,"t":"2025-08-08T04:00:00Z","v":297750,"vw":15.913861},{"c":16.29,"h":16.6,"l":15.975,"n":4653,"o":16.11,"t":"2025-08-11T04:00:00Z","v":296905,"vw":16.329627},{"c":16,"h":16.54,"l":15.42,"n":7298,"o":16.26,"t":"2025-08-12T04:00:00Z","v":353901,"vw":16.007308},{"c":16.09,"h":16.43,"l":15.775,"n":5201,"o":16,"t":"2025-08-13T04:00:00Z","v":287563,"vw":16.093587},{"c":15.83,"h":16.365,"l":15.8,"n":4521,"o":16.03,"t":"2025-08-14T04:00:00Z","v":292713,"vw":16.016471},{"c":15.46,"h":15.945,"l":15.33,"n":4918,"o":15.94,"t":"2025-08-15T04:00:00Z","v":445461,"vw":15.542869},{"c":15.39,"h":15.83,"l":15.38,"n":4435,"o":15.46,"t":"2025-08-18T04:00:00Z","v":220837,"vw":15.532185},{"c":15.48,"h":15.7,"l":15.425,"n":4036,"o":15.46,"t":"2025-08-19T04:00:00Z","v":210022,"vw":15.515952},{"c":15.58,"h":15.73,"l":15.47,"n":3569,"o":15.52,"t":"2025-08-20T04:00:00Z","v":171936,"vw":15.593342},{"c":15.25,"h":15.82,"l":15.19,"n":4203,"o":15.58,"t":"2025-08-21T04:00:00Z","v":189531,"vw":15.428752},{"c":15.7,"h":15.83,"l":15.36,"n":4024,"o":15.46,"t":"2025-08-22T04:00:00Z","v":186414,"vw":15.691882},{"c":15.26,"h":15.95,"l":15.21,"n":3650,"o":15.66,"t":"2025-08-25T04:00:00Z","v":170427,"vw":15.506563},{"c":15.35,"h":15.41,"l":15.08,"n":4115,"o":15.18,"t":"2025-08-26T04:00:00Z","v":162941,"vw":15.275225},{"c":15.12,"h":15.51,"l":15.09,"n":4185,"o":15.26,"t":"2025-08-27T04:00:00Z","v":163178,"vw":15.234887},{"c":15.08,"h":15.41,"l":15.03,"n":4225,"o":15.18,"t":"2025-08-28T04:00:00Z","v":167992,"vw":15.161706},{"c":15.3,"h":15.355,"l":15.03,"n":3420,"o":15.06,"t":"2025-08-29T04:00:00Z","v":149678,"vw":15.247568},{"c":15.17,"h":15.39,"l":15.085,"n":4650,"o":15.15,"t":"2025-09-02T04:00:00Z","v":212277,"vw":15.211465},{"c":14.89,"h":15.322,"l":14.74,"n":4874,"o":15.13,"t":"2025-09-03T04:00:00Z","v":216596,"vw":15.004978},{"c":15.05,"h":15.2,"l":14.855,"n":4317,"o":15,"t":"2025-09-04T04:00:00Z","v":173730,"vw":15.044461},{"c":15.12,"h":15.45,"l":14.865,"n":3230,"o":15.13,"t":"2025-09-05T04:00:00Z","v":113834,"vw":15.074485},{"c":14.83,"h":15.18,"l":14.77,"n":4903,"o":15.18,"t":"2025-09-08T04:00:00Z","v":136978,"vw":14.871337},{"c":14.88,"h":15.05,"l":14.75,"n":5416,"o":14.85,"t":"2025-09-09T04:00:00Z","v":159609,"vw":14.863081},{"c":14.96,"h":15.03,"l":14.77,"n":3506,"o":14.95,"t":"2025-09-10T04:00:00Z","v":115745,"vw":14.940428},{"c":15.25,"h":15.42,"l":14.95,"n":4866,"o":14.99,"t":"2025-09-11T04:00:00Z","v":181841,"vw":15.276114},{"c":15.12,"h":15.25,"l":15.02,"n":4936,"o":15.22,"t":"2025-09-12T04:00:00Z","v":145067,"vw":15.111455},{"c":14.9,"h":15.15,"l":14.87,"n":3310,"o":15.11,"t":"2025-09-15T04:00:00Z","v":118259,"vw":14.956017},{"c":14.79,"h":14.97,"l":14.73,"n":2822,"o":14.89,"t":"2025-09-16T04:00:00Z","v":119935,"vw":14.800971},{"c":14.89,"h":15.14,"l":14.79,"n":3787,"o":14.83,"t":"2025-09-17T04:00:00Z","v":109636,"vw":14.909215},{"c":15.18,"h":15.355,"l":14.85,"n":2780,"o":14.89,"t":"2025-09-18T04:00:00Z","v":104442,"vw":15.182354},{"c":14.86,"h":15.37,"l":14.86,"n":3565,"o":15.25,"t":"2025-09-19T04:00:00Z","v":293613,"vw":14.98823},{"c":16.02,"h":16.25,"l":14.6831,"n":8211,"o":14.86,"t":"2025-09-22T04:00:00Z","v":590110,"vw":15.833452},{"c":15.21,"h":16,"l":15.19,"n":5503,"o":15.93,"t":"2025-09-23T04:00:00Z","v":213544,"vw":15.367164},{"c":15.58,"h":15.685,"l":15.16,"n":3909,"o":15.19,"t":"2025-09-24T04:00:00Z","v":172922,"vw":15.509591},{"c":15.23,"h":15.67,"l":15.19,"n":3195,"o":15.67,"t":"2025-09-25T04:00:00Z","v":122029,"vw":15.278873},{"c":15.35,"h":15.44,"l":15.19,"n":3555,"o":15.25,"t":"2025-09-26T04:00:00Z","v":109985,"vw":15.330544},{"c":15.15,"h":15.5599,"l":15.05,"n":3743,"o":15.37,"t":"2025-09-29T04:00:00Z","v":138281,"vw":15.150451},{"c":14.95,"h":15.2,"l":14.94,"n":3988,"o":15.11,"t":"2025-09-30T04:00:00Z","v":163921,"vw":14.995438},{"c":14.98,"h":15.2799,"l":14.87,"n":3163,"o":14.9,"t":"2025-10-01T04:00:00Z","v":123189,"vw":14.989294},{"c":15,"h":15.01,"l":14.7,"n":3820,"o":14.85,"t":"2025-10-02T04:00:00Z","v":118618,"vw":14.911404},{"c":15.33,"h":15.41,"l":15.065,"n":2671,"o":15.11,"t":"2025-10-03T04:00:00Z","v":94806,"vw":15.316387},{"c":15.41,"h":15.57,"l":15.19,"n":3113,"o":15.38,"t":"2025-10-06T04:00:00Z","v":96590,"vw":15.412373},{"c":15.48,"h":15.75,"l":15.27,"n":3156,"o":15.33,"t":"2025-10-07T04:00:00Z","v":130647,"vw":15.533355},{"c":15.73,"h":15.73,"l":15.45,"n":2454,"o":15.64,"t":"2025-10-08T04:00:00Z","v":85217,"vw":15.627474},{"c":15.64,"h":15.695,"l":15.4401,"n":2611,"o":15.63,"t":"2025-10-09T04:00:00Z","v":73678,"vw":15.629075},{"c":15.26,"h":15.85,"l":15.24,"n":2844,"o":15.68,"t":"2025-10-10T04:00:00Z","v":91021,"vw":15.364055},{"c":15.56,"h":15.59,"l":15.22,"n":3430,"o":15.37,"t":"2025-10-13T04:00:00Z","v":89519,"vw":15.484981},{"c":15.8,"h":15.87,"l":15.49,"n":3304,"o":15.49,"t":"2025-10-14T04:00:00Z","v":120636,"vw":15.768074},{"c":16.11,"h":16.19,"l":15.64,"n":2637,"o":15.89,"t":"2025-10-15T04:00:00Z","v":105288,"vw":16.08386},{"c":15.53,"h":16.28,"l":15.51,"n":2952,"o":16.09,"t":"2025-10-16T04:00:00Z","v":133066,"vw":15.81407},{"c":15.48,"h":15.7,"l":15.22,"n":3118,"o":15.48,"t":"2025-10-17T04:00:00Z","v":78776,"vw":15.534187},{"c":15.81,"h":15.84,"l":15.35,"n":2951,"o":15.8,"t":"2025-10-20T04:00:00Z","v":92458,"vw":15.736188},{"c":15.63,"h":15.88,"l":15.46,"n":2887,"o":15.8,"t":"2025-10-21T04:00:00Z","v":115545,"vw":15.717584},{"c":15.45,"h":15.705,"l":15.34,"n":2584,"o":15.69,"t":"2025-10-22T04:00:00Z","v":86462,"vw":15.479547},{"c":15.47,"h":15.6,"l":15.09,"n":3554,"o":15.42,"t":"2025-10-23T04:00:00Z","v":114316,"vw":15.325195},{"c":15.53,"h":15.73,"l":15.425,"n":2894,"o":15.66,"t":"2025-10-24T04:00:00Z","v":72181,"vw":15.527603},{"c":15.28,"h":15.76,"l":15.2,"n":1907,"o":15.64,"t":"2025-10-27T04:00:00Z","v":60798,"vw":15.337935},{"c":15.32,"h":15.38,"l":15.04,"n":2475,"o":15.29,"t":"2025-10-28T04:00:00Z","v":72299,"vw":15.296186},{"c":14.89,"h":15.38,"l":14.77,"n":2289,"o":15.25,"t":"2025-10-29T04:00:00Z","v":73289,"vw":15.000532},{"c":14.74,"h":15.2148,"l":14.73,"n":2998,"o":14.8,"t":"2025-10-30T04:00:00Z","v":102348,"vw":14.800134},{"c":15.05,"h":15.18,"l":14.68,"n":3194,"o":14.71,"t":"2025-10-31T04:00:00Z","v":116751,"vw":15.028854},{"c":14.8,"h":15.75,"l":13.56,"n":4818,"o":14.68,"t":"2025-11-03T05:00:00Z","v":250223,"vw":14.72098},{"c":14.74,"h":15.06,"l":14.66,"n":4782,"o":14.85,"t":"2025-11-04T05:00:00Z","v":204825,"vw":14.852545},{"c":15.04,"h":15.13,"l":14.81,"n":3617,"o":14.81,"t":"2025-11-05T05:00:00Z","v":120186,"vw":15.001319},{"c":14.67,"h":15.09,"l":14.65,"n":2525,"o":15.09,"t":"2025-11-06T05:00:00Z","v":71654,"vw":14.782592},{"c":14.85,"h":14.95,"l":14.38,"n":3321,"o":14.52,"t":"2025-11-07T05:00:00Z","v":112310,"vw":14.797744},{"c":14.93,"h":15.095,"l":14.785,"n":2827,"o":14.8,"t":"2025-11-10T05:00:00Z","v":84951,"vw":14.901638},{"c":14.93,"h":15.83,"l":14.6479,"n":2298,"o":15.03,"t":"2025-11-11T05:00:00Z","v":68505,"vw":14.975838},{"c":14.82,"h":15.07,"l":14.67,"n":3144,"o":14.9,"t":"2025-11-12T05:00:00Z","v":108607,"vw":14.804485},{"c":14.68,"h":15.02,"l":14.65,"n":3555,"o":14.67,"t":"2025-11-13T05:00:00Z","v":145404,"vw":14.787088},{"c":14.6,"h":14.71,"l":14.448,"n":3828,"o":14.55,"t":"2025-11-14T05:00:00Z","v":100372,"vw":14.589466},{"c":14.57,"h":14.87,"l":14.54,"n":3356,"o":14.67,"t":"2025-11-17T05:00:00Z","v":107752,"vw":14.674496},{"c":14.64,"h":14.79,"l":14.51,"n":3121,"o":14.55,"t":"2025-11-18T05:00:00Z","v":119942,"vw":14.640185},{"c":14.16,"h":14.88,"l":14.14,"n":3560,"o":14.57,"t":"2025-11-19T05:00:00Z","v":190524,"vw":14.444526},{"c":14.11,"h":14.44,"l":14.09,"n":3092,"o":14.39,"t":"2025-11-20T05:00:00Z","v":130030,"vw":14.215329},{"c":14.34,"h":14.39,"l":14.03,"n":2730,"o":14.15,"t":"2025-11-21T05:00:00Z","v":107898,"vw":14.273592},{"c":14.39,"h":14.51,"l":14.16,"n":1891,"o":14.28,"t":"2025-11-24T05:00:00Z","v":85033,"vw":14.369537},{"c":14.34,"h":14.545,"l":14.2114,"n":2757,"o":14.41,"t":"2025-11-25T05:00:00Z","v":143972,"vw":14.360385},{"c":14.33,"h":14.4,"l":14.175,"n":1809,"o":14.38,"t":"2025-11-26T05:00:00Z","v":70402,"vw":14.311831},{"c":14.48,"h":14.5,"l":14.26,"n":1806,"o":14.31,"t":"2025-11-28T05:00:00Z","v":104110,"vw":14.400767},{"c":14.11,"h":14.46,"l":13.79,"n":3373,"o":14.4,"t":"2025-12-01T05:00:00Z","v":210282,"vw":14.067998},{"c":14.22,"h":14.3575,"l":14.01,"n":2235,"o":14.19,"t":"2025-12-02T05:00:00Z","v":106101,"vw":14.23822},{"c":14.4,"h":14.54,"l":14.23,"n":1741,"o":14.29,"t":"2025-12-03T05:00:00Z","v":82254,"vw":14.366651},{"c":14.45,"h":14.51,"l":14.285,"n":1924,"o":14.38,"t":"2025-12-04T05:00:00Z","v":74863,"vw":14.422913},{"c":14.16,"h":14.4,"l":14.07,"n":2422,"o":14.4,"t":"2025-12-05T05:00:00Z","v":95569,"vw":14.192223},{"c":13.72,"h":14.25,"l":13.27,"n":4103,"o":14.25,"t":"2025-12-08T05:00:00Z","v":187920,"vw":13.655242},{"c":14.08,"h":14.319,"l":13.76,"n":2757,"o":13.8,"t":"2025-12-09T05:00:00Z","v":78627,"vw":14.046916},{"c":13.93,"h":14.28,"l":13.93,"n":3126,"o":14.13,"t":"2025-12-10T05:00:00Z","v":106645,"vw":13.996426},{"c":14.2,"h":14.25,"l":13.95,"n":3097,"o":13.95,"t":"2025-12-11T05:00:00Z","v":96745,"vw":14.143082},{"c":14.08,"h":14.255,"l":14.0101,"n":2428,"o":14.19,"t":"2025-12-12T05:00:00Z","v":86512,"vw":14.102868},{"c":14.42,"h":14.44,"l":13.6226,"n":3494,"o":14.15,"t":"2025-12-15T05:00:00Z","v":107673,"vw":14.335772},{"c":14.43,"h":14.5,"l":13.96,"n":2736,"o":14.34,"t":"2025-12-16T05:00:00Z","v":122775,"vw":14.335297},{"c":13.81,"h":14.53,"l":13.64,"n":3567,"o":14.44,"t":"2025-12-17T05:00:00Z","v":160788,"vw":13.883846},{"c":14.4,"h":14.41,"l":13.95,"n":3261,"o":14,"t":"2025-12-18T05:00:00Z","v":172249,"vw":14.210918},{"c":14.1,"h":14.34,"l":13.88,"n":2831,"o":14.34,"t":"2025-12-19T05:00:00Z","v":262681,"vw":14.11276},{"c":14.28,"h":14.3,"l":14.045,"n":2275,"o":14.05,"t":"2025-12-22T05:00:00Z","v":92074,"vw":14.214879},{"c":13.87,"h":14.2713,"l":13.8,"n":2015,"o":14.26,"t":"2025-12-23T05:00:00Z","v":74742,"vw":13.946336},{"c":13.86,"h":13.995,"l":13.74,"n":1190,"o":13.94,"t":"2025-12-24T05:00:00Z","v":34768,"vw":13.852488},{"c":13.87,"h":13.92,"l":13.72,"n":1672,"o":13.81,"t":"2025-12-26T05:00:00Z","v":64382,"vw":13.846338},{"c":13.85,"h":13.96,"l":13.735,"n":3218,"o":13.78,"t":"2025-12-29T05:00:00Z","v":135024,"vw":13.868587},{"c":13.98,"h":14.06,"l":13.7812,"n":2059,"o":13.84,"t":"2025-12-30T05:00:00Z","v":93936,"vw":13.984189},{"c":13.78,"h":14.055,"l":13.6801,"n":1859,"o":14.05,"t":"2025-12-31T05:00:00Z","v":77677,"vw":13.800772},{"c":13.68,"h":13.8,"l":13.53,"n":2405,"o":13.75,"t":"2026-01-02T05:00:00Z","v":100371,"vw":13.674393},{"c":14.04,"h":14.1499,"l":13.5801,"n":2843,"o":13.65,"t":"2026-01-05T05:00:00Z","v":110148,"vw":13.957807},{"c":13.96,"h":14.07,"l":13.85,"n":2309,"o":13.96,"t":"2026-01-06T05:00:00Z","v":86827,"vw":13.97861},{"c":14.08,"h":14.08,"l":13.835,"n":2296,"o":13.97,"t":"2026-01-07T05:00:00Z","v":69169,"vw":14.010787},{"c":14.18,"h":14.3349,"l":14.07,"n":2440,"o":14.07,"t":"2026-01-08T05:00:00Z","v":87400,"vw":14.190665},{"c":14.25,"h":14.355,"l":14.19,"n":2380,"o":14.29,"t":"2026-01-09T05:00:00Z","v":80118,"vw":14.260705},{"c":14.51,"h":14.69,"l":14.16,"n":1989,"o":14.16,"t":"2026-01-12T05:00:00Z","v":68501,"vw":14.47831},{"c":14.29,"h":14.62,"l":14.28,"n":2234,"o":14.47,"t":"2026-01-13T05:00:00Z","v":55815,"vw":14.354345},{"c":14.48,"h":14.63,"l":14.13,"n":1638,"o":14.23,"t":"2026-01-14T05:00:00Z","v":62244,"vw":14.46113},{"c":14.7,"h":14.8455,"l":14.54,"n":1487,"o":14.55,"t":"2026-01-15T05:00:00Z","v":40485,"vw":14.700185},{"c":14.53,"h":14.99,"l":14.44,"n":1792,"o":14.61,"t":"2026-01-16T05:00:00Z","v":88693,"vw":14.585919},{"c":14.16,"h":14.49,"l":14.13,"n":1696,"o":14.43,"t":"2026-01-20T05:00:00Z","v":43181,"vw":14.208322},{"c":14.51,"h":14.51,"l":14.12,"n":1865,"o":14.25,"t":"2026-01-21T05:00:00Z","v":72672,"vw":14.367241},{"c":14.5,"h":14.708,"l":14.43,"n":1472,"o":14.52,"t":"2026-01-22T05:00:00Z","v":52294,"vw":14.529759},{"c":13.98,"h":14.48,"l":13.905,"n":1516,"o":14.48,"t":"2026-01-23T05:00:00Z","v":43868,"vw":14.060243},{"c":14.07,"h":14.215,"l":13.89,"n":1992,"o":13.95,"t":"2026-01-26T05:00:00Z","v":78952,"vw":14.06199},{"c":14.25,"h":14.255,"l":13.96,"n":1648,"o":14.06,"t":"2026-01-27T05:00:00Z","v":57130,"vw":14.206121},{"c":13.69,"h":14.25,"l":13.51,"n":2180,"o":14.2,"t":"2026-01-28T05:00:00Z","v":69384,"vw":13.696805},{"c":13.82,"h":13.905,"l":13.59,"n":2172,"o":13.81,"t":"2026-01-29T05:00:00Z","v":64233,"vw":13.767437},{"c":13.77,"h":13.845,"l":13.54,"n":2712,"o":13.7,"t":"2026-01-30T05:00:00Z","v":96008,"vw":13.721281},{"c":13.7,"h":13.925,"l":13.676,"n":2250,"o":13.82,"t":"2026-02-02T05:00:00Z","v":67672,"vw":13.766334},{"c":13.99,"h":14,"l":13.59,"n":2005,"o":13.68,"t":"2026-02-03T05:00:00Z","v":75526,"vw":13.880233},{"c":14.03,"h":14.18,"l":13.8,"n":1919,"o":14.09,"t":"2026-02-04T05:00:00Z","v":77652,"vw":14.001808},{"c":13.93,"h":14.11,"l":13.7801,"n":2164,"o":14,"t":"2026-02-05T05:00:00Z","v":78902,"vw":13.912381},{"c":14.15,"h":14.305,"l":14.03,"n":1794,"o":14.03,"t":"2026-02-06T05:00:00Z","v":63678,"vw":14.154923},{"c":14.22,"h":14.25,"l":14.01,"n":1486,"o":14.2,"t":"2026-02-09T05:00:00Z","v":34766,"vw":14.203323},{"c":14.24,"h":14.49,"l":14.23,"n":2479,"o":14.23,"t":"2026-02-10T05:00:00Z","v":62386,"vw":14.309209},{"c":13.92,"h":14.39,"l":13.7801,"n":2052,"o":14.39,"t":"2026-02-11T05:00:00Z","v":64221,"vw":13.940403},{"c":14.12,"h":14.34,"l":13.95,"n":1499,"o":14.08,"t":"2026-02-12T05:00:00Z","v":58780,"vw":14.156662},{"c":14.6,"h":14.7199,"l":14.24,"n":1430,"o":14.24,"t":"2026-02-13T05:00:00Z","v":38414,"vw":14.543046},{"c":14.74,"h":14.91,"l":14.6,"n":1994,"o":14.65,"t":"2026-02-17T05:00:00Z","v":63469,"vw":14.784122},{"c":14.26,"h":14.6862,"l":14.23,"n":2026,"o":14.62,"t":"2026-02-18T05:00:00Z","v":61425,"vw":14.326874},{"c":14.22,"h":14.465,"l":14.18,"n":2710,"o":14.29,"t":"2026-02-19T05:00:00Z","v":85906,"vw":14.252148},{"c":14.21,"h":14.265,"l":14.02,"n":1543,"o":14.26,"t":"2026-02-20T05:00:00Z","v":47061,"vw":14.179365},{"c":14.06,"h":14.23,"l":13.927,"n":1757,"o":14.07,"t":"2026-02-23T05:00:00Z","v":59575,"vw":14.046862},{"c":14.28,"h":14.37,"l":14.06,"n":1597,"o":14.14,"t":"2026-02-24T05:00:00Z","v":46191,"vw":14.232374},{"c":14.51,"h":14.63,"l":14.12,"n":1456,"o":14.31,"t":"2026-02-25T05:00:00Z","v":48493,"vw":14.459898},{"c":14.6,"h":14.71,"l":14.33,"n":1458,"o":14.51,"t":"2026-02-26T05:00:00Z","v":45190,"vw":14.618663},{"c":14.53,"h":14.6,"l":14.33,"n":1975,"o":14.43,"t":"2026-02-27T05:00:00Z","v":71817,"vw":14.501751},{"c":14.69,"h":14.69,"l":14.38,"n":1758,"o":14.38,"t":"2026-03-02T05:00:00Z","v":67380,"vw":14.618846},{"c":14.58,"h":14.6699,"l":14.07,"n":1758,"o":14.56,"t":"2026-03-03T05:00:00Z","v":55853,"vw":14.454022},{"c":14.75,"h":14.91,"l":14.2101,"n":1583,"o":14.75,"t":"2026-03-04T05:00:00Z","v":54668,"vw":14.745451},{"c":14.36,"h":14.67,"l":14.04,"n":1910,"o":14.67,"t":"2026-03-05T05:00:00Z","v":48504,"vw":14.282702},{"c":14.27,"h":14.28,"l":13.9,"n":1912,"o":14.21,"t":"2026-03-06T05:00:00Z","v":70842,"vw":14.205919},{"c":14.33,"h":14.67,"l":13.71,"n":2775,"o":14.15,"t":"2026-03-09T04:00:00Z","v":69010,"vw":14.142719},{"c":14.44,"h":14.8999,"l":14.18,"n":1614,"o":14.31,"t":"2026-03-10T04:00:00Z","v":50809,"vw":14.412356},{"c":14.03,"h":14.5,"l":13.96,"n":1466,"o":14.5,"t":"2026-03-11T04:00:00Z","v":35498,"vw":14.074538},{"c":14.31,"h":14.49,"l":13.88,"n":1417,"o":13.88,"t":"2026-03-12T04:00:00Z","v":49926,"vw":14.281852},{"c":14.39,"h":14.43,"l":14.0048,"n":1460,"o":14.3,"t":"2026-03-13T04:00:00Z","v":59931,"vw":14.298892},{"c":14.54,"h":14.82,"l":14.35,"n":1431,"o":14.66,"t":"2026-03-16T04:00:00Z","v":45265,"vw":14.591582},{"c":14.21,"h":14.99,"l":14.05,"n":1472,"o":14.46,"t":"2026-03-17T04:00:00Z","v":72101,"vw":14.214608},{"c":13.69,"h":14.466,"l":13.6,"n":1445,"o":14.19,"t":"2026-03-18T04:00:00Z","v":60778,"vw":13.76175},{"c":13.86,"h":14.14,"l":13.52,"n":1572,"o":13.68,"t":"2026-03-19T04:00:00Z","v":66293,"vw":13.76986},{"c":13.53,"h":14.46,"l":13.39,"n":1621,"o":14.46,"t":"2026-03-20T04:00:00Z","v":185826,"vw":13.670797},{"c":14.23,"h":14.77,"l":13.6749,"n":2239,"o":13.8,"t":"2026-03-23T04:00:00Z","v":89943,"vw":14.284627},{"c":13.77,"h":14.14,"l":13.66,"n":1430,"o":13.96,"t":"2026-03-24T04:00:00Z","v":63068,"vw":13.82139},{"c":13.95,"h":14.03,"l":13.8262,"n":1447,"o":13.87,"t":"2026-03-25T04:00:00Z","v":44802,"vw":13.933929},{"c":13.85,"h":14.13,"l":13.805,"n":1169,"o":13.95,"t":"2026-03-26T04:00:00Z","v":43210,"vw":13.909461},{"c":13.77,"h":13.86,"l":13.62,"n":1536,"o":13.73,"t":"2026-03-27T04:00:00Z","v":46383,"vw":13.776828},{"c":13.96,"h":14.14,"l":13.75,"n":1432,"o":13.99,"t":"2026-03-30T04:00:00Z","v":56500,"vw":13.984498},{"c":14.14,"h":14.25,"l":13.82,"n":1339,"o":14.18,"t":"2026-03-31T04:00:00Z","v":59497,"vw":14.116441},{"c":14.04,"h":14.395,"l":14.02,"n":1110,"o":14.08,"t":"2026-04-01T04:00:00Z","v":45561,"vw":14.111818},{"c":14.13,"h":14.265,"l":14,"n":965,"o":14,"t":"2026-04-02T04:00:00Z","v":45137,"vw":14.102076},{"c":14.03,"h":14.4808,"l":13.98,"n":1328,"o":14.01,"t":"2026-04-06T04:00:00Z","v":39994,"vw":14.098253},{"c":14.07,"h":14.2,"l":13.9,"n":1203,"o":13.9,"t":"2026-04-07T04:00:00Z","v":47580,"vw":14.070656},{"c":14.43,"h":14.7445,"l":14.43,"n":1622,"o":14.49,"t":"2026-04-08T04:00:00Z","v":59775,"vw":14.482931},{"c":14.53,"h":14.715,"l":14.1701,"n":1102,"o":14.26,"t":"2026-04-09T04:00:00Z","v":51240,"vw":14.554119},{"c":14.39,"h":14.53,"l":14.33,"n":1035,"o":14.44,"t":"2026-04-10T04:00:00Z","v":33296,"vw":14.402831},{"c":13.83,"h":14.36,"l":13.83,"n":1269,"o":14.36,"t":"2026-04-13T04:00:00Z","v":55180,"vw":13.938459},{"c":13.85,"h":13.97,"l":13.72,"n":1171,"o":13.83,"t":"2026-04-14T04:00:00Z","v":39575,"vw":13.842664},{"c":13.76,"h":13.94,"l":13.49,"n":1096,"o":13.84,"t":"2026-04-15T04:00:00Z","v":45291,"vw":13.757538},{"c":13.62,"h":13.91,"l":13.56,"n":896,"o":13.8,"t":"2026-04-16T04:00:00Z","v":44448,"vw":13.698675},{"c":13.82,"h":13.94,"l":13.64,"n":1713,"o":13.76,"t":"2026-04-17T04:00:00Z","v":100092,"vw":13.819033},{"c":13.25,"h":13.99,"l":13.25,"n":1042,"o":13.74,"t":"2026-04-20T04:00:00Z","v":47446,"vw":13.506474},{"c":13.22,"h":13.6012,"l":13.19,"n":1633,"o":13.19,"t":"2026-04-21T04:00:00Z","v":74002,"vw":13.326753},{"c":13.59,"h":13.895,"l":13.36,"n":1632,"o":13.36,"t":"2026-04-22T04:00:00Z","v":59620,"vw":13.649571},{"c":13.68,"h":13.97,"l":13.53,"n":696,"o":13.56,"t":"2026-04-23T04:00:00Z","v":24240,"vw":13.67102},{"c":13.82,"h":13.89,"l":13.61,"n":1117,"o":13.61,"t":"2026-04-24T04:00:00Z","v":27490,"vw":13.798041},{"c":13.79,"h":14.045,"l":13.78,"n":1334,"o":13.79,"t":"2026-04-27T04:00:00Z","v":39706,"vw":13.842676},{"c":14.09,"h":14.26,"l":13.66,"n":923,"o":13.82,"t":"2026-04-28T04:00:00Z","v":32067,"vw":14.063567},{"c":13.68,"h":13.96,"l":13.62,"n":1670,"o":13.96,"t":"2026-04-29T04:00:00Z","v":57550,"vw":13.717133},{"c":13.97,"h":14.1995,"l":13.65,"n":1075,"o":13.65,"t":"2026-04-30T04:00:00Z","v":57285,"vw":14.007737},{"c":14.26,"h":14.48,"l":13.83,"n":1810,"o":13.83,"t":"2026-05-01T04:00:00Z","v":74571,"vw":14.242019},{"c":14.17,"h":14.69,"l":13.94,"n":1978,"o":14.2,"t":"2026-05-04T04:00:00Z","v":61938,"vw":14.171348},{"c":14.34,"h":14.64,"l":13.99,"n":1273,"o":14.22,"t":"2026-05-05T04:00:00Z","v":45218,"vw":14.393727},{"c":14.28,"h":14.47,"l":13.995,"n":1204,"o":14.36,"t":"2026-05-06T04:00:00Z","v":42390,"vw":14.273919},{"c":14.68,"h":14.88,"l":14.09,"n":1256,"o":14.4,"t":"2026-05-07T04:00:00Z","v":41851,"vw":14.650818},{"c":14.44,"h":14.64,"l":14.2501,"n":2389,"o":14.6,"t":"2026-05-08T04:00:00Z","v":34024,"vw":14.44633},{"c":14.33,"h":14.87,"l":14.27,"n":1461,"o":14.45,"t":"2026-05-11T04:00:00Z","v":58302,"vw":14.463418},{"c":14.17,"h":14.35,"l":13.8,"n":1700,"o":14.28,"t":"2026-05-12T04:00:00Z","v":53976,"vw":14.053486},{"c":13.96,"h":14.17,"l":13.69,"n":1828,"o":14.02,"t":"2026-05-13T04:00:00Z","v":61081,"vw":13.94304},{"c":13.05,"h":14.44,"l":12.69,"n":2580,"o":13.99,"t":"2026-05-14T04:00:00Z","v":195031,"vw":13.069585},{"c":13.36,"h":13.66,"l":13,"n":1987,"o":13,"t":"2026-05-15T04:00:00Z","v":101683,"vw":13.354045},{"c":13.54,"h":13.73,"l":13.49,"n":2198,"o":13.51,"t":"2026-05-18T04:00:00Z","v":104710,"vw":13.606472},{"c":13.65,"h":13.765,"l":13.5,"n":1607,"o":13.5,"t":"2026-05-19T04:00:00Z","v":67104,"vw":13.673007},{"c":13.6,"h":13.72,"l":13.49,"n":2573,"o":13.64,"t":"2026-05-20T04:00:00Z","v":104767,"vw":13.570777},{"c":13.86,"h":13.9,"l":13.51,"n":2296,"o":13.53,"t":"2026-05-21T04:00:00Z","v":56951,"vw":13.789408},{"c":13.93,"h":13.9799,"l":13.71,"n":1235,"o":13.74,"t":"2026-05-22T04:00:00Z","v":43666,"vw":13.878402},{"c":13.9,"h":14.1196,"l":13.76,"n":1898,"o":13.94,"t":"2026-05-26T04:00:00Z","v":53655,"vw":13.897167},{"c":14.03,"h":14.13,"l":13.84,"n":2131,"o":13.95,"t":"2026-05-27T04:00:00Z","v":115142,"vw":13.985903},{"c":14.13,"h":14.24,"l":13.9402,"n":1760,"o":13.99,"t":"2026-05-28T04:00:00Z","v":54522,"vw":14.118355},{"c":13.88,"h":14.1401,"l":13.71,"n":1730,"o":14.07,"t":"2026-05-29T04:00:00Z","v":115486,"vw":13.916142},{"c":13.76,"h":14.02,"l":13.555,"n":2159,"o":13.84,"t":"2026-06-01T04:00:00Z","v":83651,"vw":13.789277},{"c":14.04,"h":14.0599,"l":13.74,"n":1842,"o":13.77,"t":"2026-06-02T04:00:00Z","v":86434,"vw":13.996537},{"c":13.48,"h":14.1763,"l":13.365,"n":2962,"o":13.95,"t":"2026-06-03T04:00:00Z","v":105835,"vw":13.737356},{"c":13.82,"h":13.915,"l":13.6138,"n":1632,"o":13.62,"t":"2026-06-04T04:00:00Z","v":59954,"vw":13.798276},{"c":13.96,"h":14.22,"l":13.73,"n":1706,"o":13.75,"t":"2026-06-05T04:00:00Z","v":58707,"vw":14.014369},{"c":14.1,"h":14.25,"l":13.76,"n":1895,"o":13.89,"t":"2026-06-08T04:00:00Z","v":68031,"vw":14.094277},{"c":14.2,"h":14.48,"l":14.0301,"n":1637,"o":14.08,"t":"2026-06-09T04:00:00Z","v":56148,"vw":14.283265},{"c":14.21,"h":14.6,"l":14.21,"n":1759,"o":14.31,"t":"2026-06-10T04:00:00Z","v":65678,"vw":14.343477},{"c":14.06,"h":14.27,"l":14.035,"n":3132,"o":14.23,"t":"2026-06-11T04:00:00Z","v":118192,"vw":14.137786},{"c":14.09,"h":14.4,"l":14.06,"n":1636,"o":14.18,"t":"2026-06-12T04:00:00Z","v":39753,"vw":14.14653},{"c":13.91,"h":14.26,"l":13.8,"n":2442,"o":14,"t":"2026-06-15T04:00:00Z","v":102628,"vw":13.950242},{"c":13.9,"h":14.075,"l":13.765,"n":1918,"o":14.05,"t":"2026-06-16T04:00:00Z","v":104784,"vw":13.888069},{"c":13.84,"h":14.08,"l":13.72,"n":2485,"o":13.9,"t":"2026-06-17T04:00:00Z","v":144096,"vw":13.890285},{"c":13.98,"h":14.05,"l":13.82,"n":1387,"o":13.82,"t":"2026-06-18T04:00:00Z","v":182391,"vw":13.950769},{"c":14,"h":14.4,"l":13.9,"n":2104,"o":13.91,"t":"2026-06-22T04:00:00Z","v":87579,"vw":14.017416},{"c":14.23,"h":14.3881,"l":13.93,"n":1931,"o":14.11,"t":"2026-06-23T04:00:00Z","v":54976,"vw":14.228445},{"c":14.63,"h":14.75,"l":14.33,"n":2642,"o":14.35,"t":"2026-06-24T04:00:00Z","v":111058,"vw":14.602593},{"c":14.15,"h":14.77,"l":14.07,"n":1851,"o":14.57,"t":"2026-06-25T04:00:00Z","v":70914,"vw":14.284668},{"c":14.59,"h":14.68,"l":14.27,"n":2166,"o":14.27,"t":"2026-06-26T04:00:00Z","v":345782,"vw":14.583904},{"c":14.48,"h":14.67,"l":14.25,"n":2849,"o":14.67,"t":"2026-06-29T04:00:00Z","v":89402,"vw":14.42165},{"c":14.45,"h":14.66,"l":14.38,"n":1976,"o":14.53,"t":"2026-06-30T04:00:00Z","v":53976,"vw":14.48748},{"c":14.58,"h":14.74,"l":14.485,"n":2066,"o":14.51,"t":"2026-07-01T04:00:00Z","v":61556,"vw":14.586099},{"c":14.62,"h":14.76,"l":14.22,"n":1724,"o":14.53,"t":"2026-07-02T04:00:00Z","v":58605,"vw":14.632538},{"c":14.47,"h":14.65,"l":14.34,"n":1972,"o":14.53,"t":"2026-07-06T04:00:00Z","v":55038,"vw":14.497981},{"c":14.27,"h":14.65,"l":14.24,"n":1600,"o":14.5,"t":"2026-07-07T04:00:00Z","v":77784,"vw":14.3776},{"c":14.05,"h":14.29,"l":14.04,"n":1606,"o":14.21,"t":"2026-07-08T04:00:00Z","v":54820,"vw":14.077497},{"c":13.77,"h":14.12,"l":13.41,"n":4138,"o":14.03,"t":"2026-07-09T04:00:00Z","v":264892,"vw":13.723172},{"c":14.08,"h":14.15,"l":13.69,"n":3283,"o":13.89,"t":"2026-07-10T04:00:00Z","v":92190,"vw":13.962121},{"c":14.04,"h":14.2,"l":13.85,"n":1973,"o":14.2,"t":"2026-07-13T04:00:00Z","v":76010,"vw":14.041455},{"c":14.03,"h":14.3,"l":13.97,"n":1855,"o":14.16,"t":"2026-07-14T04:00:00Z","v":55666,"vw":14.049885},{"c":14.18,"h":14.2,"l":13.95,"n":2142,"o":13.95,"t":"2026-07-15T04:00:00Z","v":76308,"vw":14.127324},{"c":14.33,"h":14.36,"l":13.99,"n":2449,"o":14.2,"t":"2026-07-16T04:00:00Z","v":80653,"vw":14.245292},{"c":13.99,"h":14.46,"l":13.92,"n":2018,"o":14.32,"t":"2026-07-17T04:00:00Z","v":85523,"vw":14.112287},{"c":14.13,"h":14.26,"l":14,"n":1788,"o":14.11,"t":"2026-07-20T04:00:00Z","v":56020,"vw":14.130021},{"c":14.23,"h":14.3158,"l":13.98,"n":1320,"o":14.05,"t":"2026-07-21T04:00:00Z","v":55618,"vw":14.174567},{"c":14.5,"h":14.53,"l":14.24,"n":1988,"o":14.31,"t":"2026-07-22T04:00:00Z","v":72327,"vw":14.419521},{"c":14.54,"h":14.58,"l":14.22,"n":1503,"o":14.28,"t":"2026-07-23T04:00:00Z","v":71423,"vw":14.473958},{"c":14.32,"h":14.635,"l":14.31,"n":1284,"o":14.54,"t":"2026-07-24T04:00:00Z","v":67797,"vw":14.401061},{"c":14.33,"h":14.54,"l":14.32,"n":1339,"o":14.36,"t":"2026-07-27T04:00:00Z","v":59369,"vw":14.379613},{"c":14.32,"h":14.79,"l":14.3,"n":1779,"o":14.51,"t":"2026-07-28T04:00:00Z","v":67260,"vw":14.470361},{"c":14.03,"h":14.45,"l":13.95,"n":2164,"o":14.43,"t":"2026-07-29T04:00:00Z","v":82815,"vw":14.090199},{"c":14.12,"h":14.21,"l":13.98,"n":2398,"o":14.06,"t":"2026-07-30T04:00:00Z","v":61334,"vw":14.085861},{"c":13.91,"h":14.3963,"l":13.87,"n":1825,"o":14.05,"t":"2026-07-31T04:00:00Z","v":73498,"vw":13.961432},{"c":14.13,"h":14.19,"l":14,"n":1877,"o":14.07,"t":"2026-08-03T04:00:00Z","v":63911,"vw":14.104623},{"c":13.93,"h":14.2,"l":13.92,"n":2007,"o":14.13,"t":"2026-08-04T04:00:00Z","v":85093,"vw":13.993626},{"c":14.12,"h":14.12,"l":13.82,"n":2091,"o":13.87,"t":"2026-08-05T04:00:00Z","v":89319,"vw":14.039971},{"c":14.74,"h":14.77,"l":13.89,"n":2304,"o":14.18,"t":"2026-08-06T04:00:00Z","v":117618,"vw":14.522804},{"c":14.55,"h":14.725,"l":14.44,"n":1263,"o":14.64,"t":"2026-08-07T04:00:00Z","v":62415,"vw":14.579057},{"c":14.48,"h":14.5,"l":13.62,"n":2200,"o":14.38,"t":"2026-08-10T04:00:00Z","v":92507,"vw":14.248946},{"c":14.58,"h":14.84,"l":14.465,"n":2538,"o":14.49,"t":"2026-08-11T04:00:00Z","v":95086,"vw":14.602499},{"c":14.44,"h":14.58,"l":14.3241,"n":1806,"o":14.55,"t":"2026-08-12T04:00:00Z","v":47667,"vw":14.419201},{"c":14.66,"h":14.75,"l":14.5,"n":1763,"o":14.5,"t":"2026-08-13T04:00:00Z","v":60303,"vw":14.638926},{"c":14.54,"h":14.721,"l":14.48,"n":1968,"o":14.52,"t":"2026-08-14T04:00:00Z","v":56764,"vw":14.560224},{"c":14.65,"h":14.665,"l":14.395,"n":2254,"o":14.52,"t":"2026-08-17T04:00:00Z","v":74154,"vw":14.551204},{"c":14.78,"h":14.89,"l":14.65,"n":1600,"o":14.82,"t":"2026-08-18T04:00:00Z","v":59212,"vw":14.733376},{"c":15,"h":15.07,"l":14.695,"n":1960,"o":14.77,"t":"2026-08-19T04:00:00Z","v":87517,"vw":14.909438},{"c":15.03,"h":15.23,"l":14.78,"n":1712,"o":14.92,"t":"2026-08-20T04:00:00Z","v":64868,"vw":15.04846},{"c":15,"h":15.407,"l":14.47,"n":2164,"o":15.05,"t":"2026-08-21T04:00:00Z","v":183464,"vw":14.981312},{"c":15.28,"h":15.5,"l":14.9839,"n":2138,"o":15.32,"t":"2026-08-24T04:00:00Z","v":63578,"vw":15.298309},{"c":15.42,"h":15.45,"l":15.14,"n":1653,"o":15.14,"t":"2026-08-25T04:00:00Z","v":51291,"vw":15.348525},{"c":15.01,"h":15.4,"l":14.925,"n":2321,"o":15.32,"t":"2026-08-26T04:00:00Z","v":62231,"vw":15.053779},{"c":14.91,"h":15.36,"l":14.7201,"n":1702,"o":15.02,"t":"2026-08-27T04:00:00Z","v":52401,"vw":14.915891},{"c":14.86,"h":15.2853,"l":14.74,"n":1972,"o":14.83,"t":"2026-08-28T04:00:00Z","v":55523,"vw":14.866717},{"c":14.84,"h":14.88,"l":14.575,"n":1693,"o":14.71,"t":"2026-08-31T04:00:00Z","v":76152,"vw":14.811938},{"c":15.18,"h":15.23,"l":14.7001,"n":2139,"o":14.77,"t":"2026-09-01T04:00:00Z","v":72707,"vw":15.099973},{"c":15.26,"h":15.44,"l":14.9001,"n":1768,"o":15.27,"t":"2026-09-02T04:00:00Z","v":77224,"vw":15.287093},{"c":15.31,"h":15.7099,"l":15.3,"n":1589,"o":15.36,"t":"2026-09-03T04:00:00Z","v":44781,"vw":15.378466},{"c":15.51,"h":15.57,"l":15.145,"n":1564,"o":15.32,"t":"2026-09-04T04:00:00Z","v":53490,"vw":15.483724},{"c":15.6,"h":15.7435,"l":15.4,"n":2734,"o":15.4,"t":"2026-09-08T04:00:00Z","v":69261,"vw":15.608269},{"c":15.72,"h":15.75,"l":15.49,"n":1592,"o":15.64,"t":"2026-09-09T04:00:00Z","v":62995,"vw":15.657785},{"c":15.69,"h":15.8,"l":15.4175,"n":2301,"o":15.72,"t":"2026-09-10T04:00:00Z","v":88963,"vw":15.698103},{"c":15.78,"h":15.78,"l":15.5835,"n":2061,"o":15.77,"t":"2026-09-11T04:00:00Z","v":62763,"vw":15.748858},{"c":15.9,"h":16,"l":15.82,"n":2433,"o":15.95,"t":"2026-09-14T04:00:00Z","v":74695,"vw":15.901113},{"c":15.91,"h":15.9899,"l":15.69,"n":2684,"o":15.84,"t":"2026-09-15T04:00:00Z","v":96874,"vw":15.88039},{"c":16.08,"h":16.13,"l":15.82,"n":3501,"o":15.95,"t":"2026-09-16T04:00:00Z","v":109616,"vw":16.007295},{"c":16.37,"h":16.55,"l":16.08,"n":2884,"o":16.17,"t":"2026-09-17T04:00:00Z","v":73005,"vw":16.323834},{"c":16.03,"h":16.33,"l":15.9,"n":1711,"o":16.29,"t":"2026-09-18T04:00:00Z","v":157654,"vw":16.073493},{"c":16.22,"h":16.36,"l":16.12,"n":1492,"o":16.17,"t":"2026-09-21T04:00:00Z","v":64051,"vw":16.228864},{"c":16.12,"h":16.3,"l":16.065,"n":2522,"o":16.3,"t":"2026-09-22T04:00:00Z","v":67803,"vw":16.14736},{"c":15.84,"h":16.02,"l":15.79,"n":2240,"o":16.02,"t":"2026-09-23T04:00:00Z","v":83882,"vw":15.906928},{"c":15.79,"h":16.015,"l":15.73,"n":1776,"o":15.73,"t":"2026-09-24T04:00:00Z","v":78443,"vw":15.85024},{"c":15.92,"h":16.1,"l":15.7235,"n":1862,"o":15.76,"t":"2026-09-25T04:00:00Z","v":86960,"vw":15.94589},{"c":16,"h":16.33,"l":15.83,"n":2101,"o":15.98,"t":"2026-09-28T04:00:00Z","v":74940,"vw":15.994213},{"c":16.15,"h":16.19,"l":15.975,"n":1990,"o":16,"t":"2026-09-29T04:00:00Z","v":48002,"vw":16.133663},{"c":15.98,"h":16.225,"l":15.96,"n":1616,"o":16.21,"t":"2026-09-30T04:00:00Z","v":67145,"vw":16.028714},{"c":16.42,"h":16.48,"l":15.9,"n":2056,"o":16.01,"t":"2026-10-01T04:00:00Z","v":97734,"vw":16.316554},{"c":16.43,"h":16.83,"l":16.33,"n":2210,"o":16.58,"t":"2026-10-02T04:00:00Z","v":68650,"vw":16.478205},{"c":16.11,"h":16.5,"l":16.1,"n":1844,"o":16.35,"t":"2026-10-05T04:00:00Z","v":125338,"vw":16.215573},{"c":16.42,"h":16.55,"l":16.24,"n":1840,"o":16.24,"t":"2026-10-06T04:00:00Z","v":70061,"vw":16.375326},{"c":16.68,"h":16.805,"l":16.43,"n":2262,"o":16.46,"t":"2026-10-07T04:00:00Z","v":95526,"vw":16.58324},{"c":16.78,"h":16.85,"l":16.4127,"n":1600,"o":16.68,"t":"2026-10-08T04:00:00Z","v":60130,"vw":16.75711},{"c":16.63,"h":16.87,"l":16.56,"n":1196,"o":16.7,"t":"2026-10-09T04:00:00Z","v":31997,"vw":16.641201},{"c":16.87,"h":16.955,"l":16.53,"n":1651,"o":16.71,"t":"2026-10-12T04:00:00Z","v":82515,"vw":16.788369},{"c":16.89,"h":16.98,"l":16.66,"n":1898,"o":16.93,"t":"2026-10-13T04:00:00Z","v":55244,"vw":16.839903},{"c":16.93,"h":17.09,"l":16.655,"n":1977,"o":16.83,"t":"2026-10-14T04:00:00Z","v":72232,"vw":16.945305},{"c":16.7,"h":17.1115,"l":16.65,"n":1732,"o":17.06,"t":"2026-10-15T04:00:00Z","v":46190,"vw":16.804643},{"c":16.67,"h":16.95,"l":16.2518,"n":1324,"o":16.8,"t":"2026-10-16T04:00:00Z","v":52961,"vw":16.719102},{"c":16.63,"h":16.76,"l":16.53,"n":1497,"o":16.75,"t":"2026-10-19T04:00:00Z","v":55143,"vw":16.654286},{"c":16.63,"h":16.8,"l":16.5,"n":1675,"o":16.69,"t":"2026-10-20T04:00:00Z","v":75851,"vw":16.639587},{"c":16.41,"h":16.93,"l":16.32,"n":1314,"o":16.63,"t":"2026-10-21T04:00:00Z","v":51648,"vw":16.445383},{"c":16.86,"h":16.925,"l":16.4225,"n":1585,"o":16.5,"t":"2026-10-22T04:00:00Z","v":57404,"vw":16.825265}],"volatilityBars":[{"c":16.2,"h":16.3,"l":16.2,"n":19,"o":16.3,"t":"2026-09-22T13:30:00Z","v":1437,"vw":16.290468},{"c":16.2,"h":16.2,"l":16.16,"n":13,"o":16.17,"t":"2026-09-22T13:45:00Z","v":532,"vw":16.176667},{"c":16.195,"h":16.195,"l":16.195,"n":15,"o":16.195,"t":"2026-09-22T14:15:00Z","v":352,"vw":16.195},{"c":16.22,"h":16.22,"l":16.22,"n":3,"o":16.22,"t":"2026-09-22T14:30:00Z","v":338,"vw":16.22},{"c":16.065,"h":16.135,"l":16.065,"n":24,"o":16.07,"t":"2026-09-22T14:45:00Z","v":1540,"vw":16.101516},{"c":16.21,"h":16.21,"l":16.145,"n":40,"o":16.145,"t":"2026-09-22T15:00:00Z","v":1276,"vw":16.187581},{"c":16.28,"h":16.28,"l":16.28,"n":14,"o":16.28,"t":"2026-09-22T15:15:00Z","v":258,"vw":16.28},{"c":16.15,"h":16.23,"l":16.15,"n":34,"o":16.23,"t":"2026-09-22T15:45:00Z","v":2623,"vw":16.17707},{"c":16.17,"h":16.17,"l":16.1167,"n":2,"o":16.1167,"t":"2026-09-22T16:30:00Z","v":200,"vw":16.14335},{"c":16.22,"h":16.235,"l":16.18,"n":73,"o":16.19,"t":"2026-09-22T16:45:00Z","v":2569,"vw":16.207671},{"c":16.17,"h":16.29,"l":16.17,"n":57,"o":16.24,"t":"2026-09-22T17:30:00Z","v":2134,"vw":16.225729},{"c":16.24,"h":16.24,"l":16.24,"n":23,"o":16.24,"t":"2026-09-22T17:45:00Z","v":424,"vw":16.24},{"c":16.19,"h":16.19,"l":16.18,"n":80,"o":16.19,"t":"2026-09-22T18:15:00Z","v":2337,"vw":16.185717},{"c":16.2,"h":16.2,"l":16.19,"n":20,"o":16.19,"t":"2026-09-22T18:30:00Z","v":653,"vw":16.195},{"c":16.15,"h":16.175,"l":16.095,"n":116,"o":16.175,"t":"2026-09-22T18:45:00Z","v":8941,"vw":16.112989},{"c":16.145,"h":16.145,"l":16.145,"n":11,"o":16.145,"t":"2026-09-22T19:00:00Z","v":645,"vw":16.145},{"c":16.18,"h":16.21,"l":16.18,"n":80,"o":16.19,"t":"2026-09-22T19:15:00Z","v":2736,"vw":16.207263},{"c":16.18,"h":16.2,"l":16.17,"n":71,"o":16.1852,"t":"2026-09-22T19:30:00Z","v":2572,"vw":16.182091},{"c":16.12,"h":16.18,"l":16.1,"n":500,"o":16.18,"t":"2026-09-22T19:45:00Z","v":11144,"vw":16.130569},{"c":16.12,"h":16.12,"l":16.12,"n":6,"o":16.12,"t":"2026-09-22T20:00:00Z","v":11754,"vw":16.12},{"c":15.985,"h":16.02,"l":15.985,"n":23,"o":16.02,"t":"2026-09-23T13:30:00Z","v":940,"vw":16.012386},{"c":15.82,"h":15.83,"l":15.79,"n":35,"o":15.83,"t":"2026-09-23T14:00:00Z","v":1453,"vw":15.809067},{"c":15.79,"h":15.8661,"l":15.79,"n":116,"o":15.8219,"t":"2026-09-23T14:15:00Z","v":7702,"vw":15.823689},{"c":15.93,"h":15.935,"l":15.85,"n":108,"o":15.86,"t":"2026-09-23T14:30:00Z","v":4032,"vw":15.918148},{"c":15.9,"h":15.9,"l":15.895,"n":14,"o":15.9,"t":"2026-09-23T14:45:00Z","v":1247,"vw":15.899429},{"c":15.95,"h":15.95,"l":15.905,"n":29,"o":15.935,"t":"2026-09-23T15:00:00Z","v":1124,"vw":15.938437},{"c":15.9,"h":15.9,"l":15.9,"n":6,"o":15.9,"t":"2026-09-23T15:15:00Z","v":109,"vw":15.9},{"c":15.94,"h":15.97,"l":15.91,"n":30,"o":15.91,"t":"2026-09-23T15:30:00Z","v":1480,"vw":15.945},{"c":15.925,"h":15.93,"l":15.925,"n":22,"o":15.93,"t":"2026-09-23T15:45:00Z","v":938,"vw":15.929167},{"c":15.93,"h":15.94,"l":15.93,"n":65,"o":15.93,"t":"2026-09-23T16:00:00Z","v":1685,"vw":15.93157},{"c":15.96,"h":15.96,"l":15.95,"n":44,"o":15.95,"t":"2026-09-23T16:15:00Z","v":933,"vw":15.953497},{"c":15.9724,"h":15.9724,"l":15.97,"n":6,"o":15.97,"t":"2026-09-23T16:30:00Z","v":361,"vw":15.971675},{"c":15.99,"h":16,"l":15.98,"n":81,"o":15.98,"t":"2026-09-23T16:45:00Z","v":3352,"vw":15.984149},{"c":15.98,"h":15.99,"l":15.94,"n":55,"o":15.99,"t":"2026-09-23T17:00:00Z","v":1909,"vw":15.959492},{"c":16,"h":16.0177,"l":15.975,"n":19,"o":15.975,"t":"2026-09-23T17:15:00Z","v":860,"vw":16.005307},{"c":15.9701,"h":16.0089,"l":15.955,"n":31,"o":15.98,"t":"2026-09-23T17:30:00Z","v":3130,"vw":15.978974},{"c":15.98,"h":15.98,"l":15.98,"n":5,"o":15.98,"t":"2026-09-23T17:45:00Z","v":378,"vw":15.98},{"c":15.995,"h":16,"l":15.97,"n":37,"o":15.97,"t":"2026-09-23T18:00:00Z","v":3022,"vw":15.98924},{"c":15.995,"h":15.995,"l":15.98,"n":32,"o":15.98,"t":"2026-09-23T18:15:00Z","v":1416,"vw":15.98439},{"c":15.97,"h":15.98,"l":15.96,"n":71,"o":15.98,"t":"2026-09-23T18:30:00Z","v":4005,"vw":15.973121},{"c":15.975,"h":15.975,"l":15.97,"n":6,"o":15.97,"t":"2026-09-23T18:45:00Z","v":216,"vw":15.9725},{"c":15.995,"h":15.995,"l":15.96,"n":75,"o":15.975,"t":"2026-09-23T19:00:00Z","v":5080,"vw":15.979791},{"c":15.98,"h":15.995,"l":15.98,"n":107,"o":15.995,"t":"2026-09-23T19:15:00Z","v":3032,"vw":15.98625},{"c":15.9,"h":15.95,"l":15.9,"n":44,"o":15.95,"t":"2026-09-23T19:30:00Z","v":2128,"vw":15.921804},{"c":15.84,"h":15.92,"l":15.83,"n":394,"o":15.9,"t":"2026-09-23T19:45:00Z","v":10989,"vw":15.869686},{"c":15.84,"h":15.84,"l":15.84,"n":6,"o":15.84,"t":"2026-09-23T20:00:00Z","v":13183,"vw":15.84},{"c":15.75,"h":15.75,"l":15.75,"n":2,"o":15.75,"t":"2026-09-24T09:15:00Z","v":594,"vw":15.75},{"c":15.88,"h":15.93,"l":15.73,"n":33,"o":15.73,"t":"2026-09-24T13:30:00Z","v":3262,"vw":15.786386},{"c":15.86,"h":15.86,"l":15.86,"n":15,"o":15.86,"t":"2026-09-24T14:15:00Z","v":503,"vw":15.86},{"c":15.74,"h":15.74,"l":15.74,"n":10,"o":15.74,"t":"2026-09-24T15:15:00Z","v":192,"vw":15.74},{"c":15.88,"h":15.88,"l":15.88,"n":8,"o":15.88,"t":"2026-09-24T15:30:00Z","v":265,"vw":15.88},{"c":15.84,"h":15.85,"l":15.73,"n":43,"o":15.73,"t":"2026-09-24T15:45:00Z","v":1291,"vw":15.83453},{"c":15.875,"h":15.875,"l":15.835,"n":8,"o":15.835,"t":"2026-09-24T16:00:00Z","v":443,"vw":15.861711},{"c":15.95,"h":15.95,"l":15.91,"n":66,"o":15.91,"t":"2026-09-24T16:15:00Z","v":2011,"vw":15.941365},{"c":15.98,"h":15.98,"l":15.97,"n":23,"o":15.98,"t":"2026-09-24T16:30:00Z","v":640,"vw":15.976667},{"c":15.97,"h":16.015,"l":15.97,"n":22,"o":16.015,"t":"2026-09-24T17:15:00Z","v":1411,"vw":16.000753},{"c":15.97,"h":15.97,"l":15.97,"n":1,"o":15.97,"t":"2026-09-24T17:45:00Z","v":100,"vw":15.97},{"c":15.905,"h":15.96,"l":15.905,"n":28,"o":15.96,"t":"2026-09-24T18:00:00Z","v":1145,"vw":15.950909},{"c":15.99,"h":15.99,"l":15.935,"n":35,"o":15.94,"t":"2026-09-24T18:15:00Z","v":2076,"vw":15.964886},{"c":15.98,"h":15.99,"l":15.96,"n":27,"o":15.99,"t":"2026-09-24T18:30:00Z","v":1417,"vw":15.980883},{"c":15.96,"h":15.99,"l":15.94,"n":65,"o":15.99,"t":"2026-09-24T18:45:00Z","v":2495,"vw":15.967705},{"c":15.93,"h":15.965,"l":15.93,"n":29,"o":15.96,"t":"2026-09-24T19:00:00Z","v":1227,"vw":15.946951},{"c":15.99,"h":15.99,"l":15.93,"n":89,"o":15.93,"t":"2026-09-24T19:15:00Z","v":2454,"vw":15.966346},{"c":15.945,"h":15.98,"l":15.93,"n":72,"o":15.98,"t":"2026-09-24T19:30:00Z","v":3003,"vw":15.949623},{"c":15.76,"h":15.945,"l":15.76,"n":431,"o":15.945,"t":"2026-09-24T19:45:00Z","v":15696,"vw":15.842623},{"c":15.79,"h":15.79,"l":15.79,"n":6,"o":15.79,"t":"2026-09-24T20:00:00Z","v":16626,"vw":15.79},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-09-24T21:00:00Z","v":3090,"vw":15.79},{"c":15.86,"h":15.89,"l":15.76,"n":26,"o":15.76,"t":"2026-09-25T13:30:00Z","v":1828,"vw":15.835535},{"c":15.7235,"h":15.7235,"l":15.7235,"n":5,"o":15.7235,"t":"2026-09-25T14:00:00Z","v":579,"vw":15.7235},{"c":15.88,"h":15.895,"l":15.88,"n":25,"o":15.895,"t":"2026-09-25T14:15:00Z","v":1249,"vw":15.888258},{"c":15.935,"h":16.035,"l":15.833,"n":84,"o":15.87,"t":"2026-09-25T14:30:00Z","v":6434,"vw":15.917024},{"c":15.805,"h":15.94,"l":15.805,"n":13,"o":15.94,"t":"2026-09-25T14:45:00Z","v":847,"vw":15.918125},{"c":15.815,"h":15.9,"l":15.815,"n":6,"o":15.9,"t":"2026-09-25T15:00:00Z","v":320,"vw":15.860648},{"c":16.03,"h":16.1,"l":15.93,"n":87,"o":15.93,"t":"2026-09-25T16:00:00Z","v":3250,"vw":16.030119},{"c":16.02,"h":16.02,"l":16.02,"n":17,"o":16.02,"t":"2026-09-25T16:15:00Z","v":401,"vw":16.02},{"c":15.935,"h":15.975,"l":15.935,"n":12,"o":15.94,"t":"2026-09-25T16:30:00Z","v":1482,"vw":15.966154},{"c":15.994,"h":15.994,"l":15.99,"n":9,"o":15.99,"t":"2026-09-25T16:45:00Z","v":430,"vw":15.991386},{"c":15.94,"h":15.99,"l":15.94,"n":152,"o":15.98,"t":"2026-09-25T17:00:00Z","v":5274,"vw":15.967307},{"c":15.97,"h":16,"l":15.97,"n":24,"o":16,"t":"2026-09-25T17:30:00Z","v":1050,"vw":15.995},{"c":15.98,"h":16,"l":15.98,"n":51,"o":16,"t":"2026-09-25T18:00:00Z","v":1663,"vw":15.993333},{"c":16.005,"h":16.01,"l":15.985,"n":56,"o":15.985,"t":"2026-09-25T18:15:00Z","v":1346,"vw":16.003},{"c":16.0199,"h":16.0199,"l":16.005,"n":4,"o":16.005,"t":"2026-09-25T18:30:00Z","v":263,"vw":16.013365},{"c":15.985,"h":16.02,"l":15.985,"n":63,"o":16.005,"t":"2026-09-25T18:45:00Z","v":2077,"vw":16.001667},{"c":16.04,"h":16.04,"l":16.005,"n":48,"o":16.005,"t":"2026-09-25T19:00:00Z","v":2244,"vw":16.025186},{"c":16.035,"h":16.035,"l":16.03,"n":20,"o":16.03,"t":"2026-09-25T19:15:00Z","v":889,"vw":16.030833},{"c":16.075,"h":16.075,"l":16.0236,"n":72,"o":16.035,"t":"2026-09-25T19:30:00Z","v":2083,"vw":16.04017},{"c":15.92,"h":16.09,"l":15.92,"n":320,"o":16.09,"t":"2026-09-25T19:45:00Z","v":11087,"vw":15.984173},{"c":15.92,"h":15.92,"l":15.92,"n":13,"o":15.92,"t":"2026-09-25T20:00:00Z","v":15519,"vw":15.92},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-09-28T08:00:00Z","v":500,"vw":16},{"c":16.19,"h":16.33,"l":15.98,"n":24,"o":15.98,"t":"2026-09-28T13:30:00Z","v":2760,"vw":16.111383},{"c":15.86,"h":16.3232,"l":15.86,"n":35,"o":16.19,"t":"2026-09-28T13:45:00Z","v":3313,"vw":16.093312},{"c":16,"h":16,"l":15.9,"n":27,"o":15.9,"t":"2026-09-28T14:00:00Z","v":842,"vw":15.945},{"c":16.125,"h":16.125,"l":16.01,"n":29,"o":16.01,"t":"2026-09-28T14:15:00Z","v":1742,"vw":16.048271},{"c":15.86,"h":16.04,"l":15.86,"n":22,"o":16.02,"t":"2026-09-28T14:30:00Z","v":1542,"vw":15.986935},{"c":15.93,"h":15.935,"l":15.93,"n":9,"o":15.935,"t":"2026-09-28T14:45:00Z","v":302,"vw":15.9325},{"c":15.93,"h":15.93,"l":15.93,"n":6,"o":15.93,"t":"2026-09-28T15:00:00Z","v":307,"vw":15.93},{"c":15.895,"h":15.895,"l":15.895,"n":2,"o":15.895,"t":"2026-09-28T15:15:00Z","v":105,"vw":15.895},{"c":15.92,"h":15.92,"l":15.915,"n":14,"o":15.915,"t":"2026-09-28T15:30:00Z","v":439,"vw":15.918333},{"c":15.9043,"h":15.92,"l":15.84,"n":47,"o":15.92,"t":"2026-09-28T15:45:00Z","v":1887,"vw":15.899185},{"c":15.855,"h":15.9,"l":15.855,"n":37,"o":15.9,"t":"2026-09-28T16:00:00Z","v":1334,"vw":15.874067},{"c":15.95,"h":15.95,"l":15.83,"n":125,"o":15.85,"t":"2026-09-28T16:15:00Z","v":4476,"vw":15.865085},{"c":15.945,"h":15.945,"l":15.945,"n":2,"o":15.945,"t":"2026-09-28T16:45:00Z","v":177,"vw":15.945},{"c":15.99,"h":16,"l":15.97,"n":47,"o":15.975,"t":"2026-09-28T17:00:00Z","v":1729,"vw":15.980154},{"c":15.95,"h":15.98,"l":15.95,"n":25,"o":15.97,"t":"2026-09-28T17:15:00Z","v":1609,"vw":15.966664},{"c":15.95,"h":15.95,"l":15.95,"n":11,"o":15.95,"t":"2026-09-28T17:30:00Z","v":562,"vw":15.95},{"c":15.98,"h":15.98,"l":15.98,"n":4,"o":15.98,"t":"2026-09-28T17:45:00Z","v":251,"vw":15.98},{"c":15.995,"h":16.015,"l":15.98,"n":48,"o":15.99,"t":"2026-09-28T18:00:00Z","v":2580,"vw":15.995588},{"c":15.99,"h":15.99,"l":15.95,"n":60,"o":15.95,"t":"2026-09-28T18:15:00Z","v":1779,"vw":15.974545},{"c":15.98,"h":15.995,"l":15.98,"n":30,"o":15.995,"t":"2026-09-28T18:45:00Z","v":671,"vw":15.99},{"c":15.96,"h":15.96,"l":15.96,"n":12,"o":15.96,"t":"2026-09-28T19:00:00Z","v":196,"vw":15.96},{"c":15.98,"h":15.98,"l":15.95,"n":56,"o":15.95,"t":"2026-09-28T19:15:00Z","v":2309,"vw":15.967105},{"c":15.97,"h":16.01,"l":15.97,"n":89,"o":15.98,"t":"2026-09-28T19:30:00Z","v":2947,"vw":15.982005},{"c":15.98,"h":16.055,"l":15.96,"n":334,"o":15.96,"t":"2026-09-28T19:45:00Z","v":10203,"vw":16.010607},{"c":16,"h":16,"l":16,"n":4,"o":16,"t":"2026-09-28T20:00:00Z","v":17248,"vw":16},{"c":15.94,"h":15.94,"l":15.94,"n":3,"o":15.94,"t":"2026-09-28T20:30:00Z","v":178,"vw":15.94},{"c":16,"h":16,"l":16,"n":11,"o":16,"t":"2026-09-29T13:30:00Z","v":312,"vw":16},{"c":16.07,"h":16.07,"l":16.07,"n":5,"o":16.07,"t":"2026-09-29T14:00:00Z","v":301,"vw":16.07},{"c":16.07,"h":16.07,"l":15.975,"n":49,"o":15.975,"t":"2026-09-29T14:45:00Z","v":1485,"vw":16.0375},{"c":16.07,"h":16.07,"l":16.07,"n":4,"o":16.07,"t":"2026-09-29T15:00:00Z","v":213,"vw":16.07},{"c":16.14,"h":16.14,"l":16.1,"n":25,"o":16.1,"t":"2026-09-29T15:15:00Z","v":884,"vw":16.117391},{"c":16.105,"h":16.14,"l":16.0615,"n":47,"o":16.0615,"t":"2026-09-29T15:30:00Z","v":1546,"vw":16.087181},{"c":16.13,"h":16.13,"l":16.13,"n":12,"o":16.13,"t":"2026-09-29T16:00:00Z","v":541,"vw":16.13},{"c":16.13,"h":16.13,"l":16.13,"n":12,"o":16.13,"t":"2026-09-29T16:15:00Z","v":290,"vw":16.13},{"c":16.12,"h":16.14,"l":16.11,"n":36,"o":16.11,"t":"2026-09-29T16:30:00Z","v":668,"vw":16.12625},{"c":16.065,"h":16.065,"l":16.065,"n":4,"o":16.065,"t":"2026-09-29T16:45:00Z","v":213,"vw":16.065},{"c":16.115,"h":16.115,"l":16.115,"n":7,"o":16.115,"t":"2026-09-29T17:00:00Z","v":207,"vw":16.115},{"c":16.1,"h":16.1403,"l":16.1,"n":22,"o":16.1403,"t":"2026-09-29T17:15:00Z","v":1280,"vw":16.117416},{"c":16.12,"h":16.13,"l":16.11,"n":50,"o":16.11,"t":"2026-09-29T17:30:00Z","v":1367,"vw":16.12125},{"c":16.105,"h":16.11,"l":16.105,"n":12,"o":16.11,"t":"2026-09-29T17:45:00Z","v":417,"vw":16.1075},{"c":16.155,"h":16.155,"l":16.1,"n":42,"o":16.13,"t":"2026-09-29T18:00:00Z","v":4210,"vw":16.111638},{"c":16.18,"h":16.19,"l":16.18,"n":45,"o":16.19,"t":"2026-09-29T18:30:00Z","v":1438,"vw":16.184744},{"c":16.15,"h":16.15,"l":16.15,"n":5,"o":16.15,"t":"2026-09-29T18:45:00Z","v":157,"vw":16.15},{"c":16.16,"h":16.16,"l":16.16,"n":66,"o":16.16,"t":"2026-09-29T19:00:00Z","v":2270,"vw":16.16},{"c":16.165,"h":16.165,"l":16.165,"n":4,"o":16.165,"t":"2026-09-29T19:15:00Z","v":121,"vw":16.165},{"c":16.14,"h":16.14,"l":16.13,"n":24,"o":16.13,"t":"2026-09-29T19:30:00Z","v":617,"vw":16.136667},{"c":16.12,"h":16.19,"l":16.12,"n":377,"o":16.12,"t":"2026-09-29T19:45:00Z","v":6399,"vw":16.159228},{"c":16.15,"h":16.15,"l":16.15,"n":6,"o":16.15,"t":"2026-09-29T20:00:00Z","v":11588,"vw":16.15},{"c":15.82,"h":15.82,"l":15.82,"n":1,"o":15.82,"t":"2026-09-29T20:30:00Z","v":100,"vw":15.82},{"c":16.1,"h":16.225,"l":16.1,"n":30,"o":16.21,"t":"2026-09-30T13:30:00Z","v":2065,"vw":16.200387},{"c":16.015,"h":16.02,"l":16.015,"n":23,"o":16.02,"t":"2026-09-30T14:30:00Z","v":613,"vw":16.016377},{"c":16.09,"h":16.09,"l":16.09,"n":2,"o":16.09,"t":"2026-09-30T15:00:00Z","v":105,"vw":16.09},{"c":15.96,"h":15.96,"l":15.96,"n":8,"o":15.96,"t":"2026-09-30T15:30:00Z","v":121,"vw":15.96},{"c":16.06,"h":16.095,"l":16.04,"n":39,"o":16.04,"t":"2026-09-30T16:00:00Z","v":1995,"vw":16.048852},{"c":16.04,"h":16.06,"l":16.04,"n":8,"o":16.06,"t":"2026-09-30T16:15:00Z","v":353,"vw":16.05},{"c":16.02,"h":16.06,"l":16.02,"n":44,"o":16.05,"t":"2026-09-30T16:30:00Z","v":1503,"vw":16.044602},{"c":16.045,"h":16.05,"l":16.02,"n":35,"o":16.02,"t":"2026-09-30T17:00:00Z","v":1354,"vw":16.033217},{"c":16.04,"h":16.04,"l":16.04,"n":4,"o":16.04,"t":"2026-09-30T17:30:00Z","v":162,"vw":16.04},{"c":16.065,"h":16.075,"l":16.06,"n":32,"o":16.06,"t":"2026-09-30T17:45:00Z","v":724,"vw":16.066667},{"c":16.08,"h":16.08,"l":16.065,"n":8,"o":16.065,"t":"2026-09-30T18:00:00Z","v":234,"vw":16.0725},{"c":16.13,"h":16.13,"l":16.08,"n":37,"o":16.08,"t":"2026-09-30T18:15:00Z","v":1140,"vw":16.100833},{"c":16.13,"h":16.14,"l":16.13,"n":11,"o":16.14,"t":"2026-09-30T18:30:00Z","v":465,"vw":16.136667},{"c":16.13,"h":16.15,"l":16.125,"n":41,"o":16.14,"t":"2026-09-30T18:45:00Z","v":1250,"vw":16.137},{"c":16.1,"h":16.125,"l":16.1,"n":37,"o":16.125,"t":"2026-09-30T19:00:00Z","v":4981,"vw":16.123296},{"c":16.09,"h":16.1,"l":16.09,"n":32,"o":16.1,"t":"2026-09-30T19:15:00Z","v":715,"vw":16.09455},{"c":16.025,"h":16.09,"l":16.025,"n":81,"o":16.07,"t":"2026-09-30T19:30:00Z","v":2925,"vw":16.071382},{"c":15.98,"h":16.11,"l":15.98,"n":284,"o":16.11,"t":"2026-09-30T19:45:00Z","v":11537,"vw":16.020945},{"c":15.98,"h":15.98,"l":15.98,"n":6,"o":15.98,"t":"2026-09-30T20:00:00Z","v":20005,"vw":15.98},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-09-30T20:15:00Z","v":6180,"vw":15.98},{"c":15.935,"h":16.285,"l":15.935,"n":8,"o":16.01,"t":"2026-10-01T13:30:00Z","v":2196,"vw":16.141303},{"c":15.9,"h":15.915,"l":15.9,"n":45,"o":15.9,"t":"2026-10-01T13:45:00Z","v":6497,"vw":15.900617},{"c":16.12,"h":16.13,"l":16.04,"n":39,"o":16.11,"t":"2026-10-01T14:00:00Z","v":3833,"vw":16.117623},{"c":16.235,"h":16.235,"l":16.12,"n":38,"o":16.12,"t":"2026-10-01T14:15:00Z","v":3332,"vw":16.213613},{"c":16.16,"h":16.268,"l":16.16,"n":12,"o":16.235,"t":"2026-10-01T14:30:00Z","v":1552,"vw":16.23825},{"c":16.215,"h":16.235,"l":16.16,"n":11,"o":16.235,"t":"2026-10-01T14:45:00Z","v":635,"vw":16.2075},{"c":16.32,"h":16.32,"l":16.27,"n":21,"o":16.27,"t":"2026-10-01T15:00:00Z","v":1023,"vw":16.2925},{"c":16.26,"h":16.305,"l":16.26,"n":31,"o":16.27,"t":"2026-10-01T15:15:00Z","v":1448,"vw":16.281809},{"c":16.305,"h":16.305,"l":16.255,"n":29,"o":16.255,"t":"2026-10-01T15:30:00Z","v":1083,"vw":16.280833},{"c":16.265,"h":16.305,"l":16.245,"n":21,"o":16.305,"t":"2026-10-01T15:45:00Z","v":932,"vw":16.274101},{"c":16.375,"h":16.375,"l":16.3,"n":17,"o":16.315,"t":"2026-10-01T16:00:00Z","v":933,"vw":16.347857},{"c":16.355,"h":16.44,"l":16.32,"n":63,"o":16.4,"t":"2026-10-01T16:15:00Z","v":2955,"vw":16.371393},{"c":16.4,"h":16.4,"l":16.39,"n":18,"o":16.39,"t":"2026-10-01T16:30:00Z","v":678,"vw":16.396667},{"c":16.4,"h":16.4,"l":16.4,"n":7,"o":16.4,"t":"2026-10-01T16:45:00Z","v":244,"vw":16.4},{"c":16.4,"h":16.4,"l":16.38,"n":43,"o":16.39,"t":"2026-10-01T17:00:00Z","v":1925,"vw":16.396429},{"c":16.3919,"h":16.4,"l":16.38,"n":144,"o":16.38,"t":"2026-10-01T17:15:00Z","v":6115,"vw":16.394951},{"c":16.47,"h":16.48,"l":16.39,"n":83,"o":16.4,"t":"2026-10-01T17:30:00Z","v":3308,"vw":16.416343},{"c":16.445,"h":16.48,"l":16.445,"n":9,"o":16.48,"t":"2026-10-01T17:45:00Z","v":336,"vw":16.465},{"c":16.415,"h":16.44,"l":16.38,"n":123,"o":16.41,"t":"2026-10-01T18:00:00Z","v":7473,"vw":16.401994},{"c":16.4,"h":16.48,"l":16.4,"n":48,"o":16.48,"t":"2026-10-01T18:15:00Z","v":2094,"vw":16.441942},{"c":16.37,"h":16.37,"l":16.34,"n":35,"o":16.37,"t":"2026-10-01T18:45:00Z","v":1290,"vw":16.353333},{"c":16.39,"h":16.39,"l":16.36,"n":9,"o":16.39,"t":"2026-10-01T19:00:00Z","v":517,"vw":16.375},{"c":16.43,"h":16.43,"l":16.4,"n":11,"o":16.41,"t":"2026-10-01T19:15:00Z","v":418,"vw":16.413003},{"c":16.365,"h":16.43,"l":16.33,"n":48,"o":16.43,"t":"2026-10-01T19:30:00Z","v":2008,"vw":16.372917},{"c":16.42,"h":16.44,"l":16.34,"n":375,"o":16.365,"t":"2026-10-01T19:45:00Z","v":16326,"vw":16.370271},{"c":16.42,"h":16.42,"l":16.42,"n":9,"o":16.42,"t":"2026-10-01T20:00:00Z","v":17454,"vw":16.42},{"c":16.685,"h":16.83,"l":16.55,"n":92,"o":16.58,"t":"2026-10-02T13:30:00Z","v":5199,"vw":16.655506},{"c":16.56,"h":16.59,"l":16.53,"n":53,"o":16.59,"t":"2026-10-02T14:00:00Z","v":1196,"vw":16.569397},{"c":16.49,"h":16.51,"l":16.49,"n":15,"o":16.51,"t":"2026-10-02T14:15:00Z","v":849,"vw":16.501429},{"c":16.71,"h":16.71,"l":16.55,"n":105,"o":16.56,"t":"2026-10-02T14:30:00Z","v":7442,"vw":16.577582},{"c":16.59,"h":16.675,"l":16.55,"n":73,"o":16.55,"t":"2026-10-02T14:45:00Z","v":1912,"vw":16.609759},{"c":16.555,"h":16.61,"l":16.555,"n":51,"o":16.6,"t":"2026-10-02T15:00:00Z","v":988,"vw":16.578849},{"c":16.585,"h":16.585,"l":16.585,"n":9,"o":16.585,"t":"2026-10-02T15:15:00Z","v":165,"vw":16.585},{"c":16.51,"h":16.53,"l":16.485,"n":46,"o":16.53,"t":"2026-10-02T15:30:00Z","v":2946,"vw":16.503409},{"c":16.48,"h":16.55,"l":16.4265,"n":11,"o":16.515,"t":"2026-10-02T15:45:00Z","v":1441,"vw":16.521386},{"c":16.49,"h":16.57,"l":16.49,"n":9,"o":16.49,"t":"2026-10-02T16:00:00Z","v":1051,"vw":16.553937},{"c":16.465,"h":16.49,"l":16.465,"n":15,"o":16.49,"t":"2026-10-02T16:15:00Z","v":339,"vw":16.477981},{"c":16.41,"h":16.455,"l":16.41,"n":31,"o":16.455,"t":"2026-10-02T16:30:00Z","v":695,"vw":16.433049},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-10-02T16:45:00Z","v":192,"vw":16.42},{"c":16.42,"h":16.42,"l":16.42,"n":16,"o":16.42,"t":"2026-10-02T17:00:00Z","v":696,"vw":16.42},{"c":16.46,"h":16.46,"l":16.34,"n":5,"o":16.34,"t":"2026-10-02T17:15:00Z","v":284,"vw":16.395622},{"c":16.375,"h":16.375,"l":16.36,"n":23,"o":16.36,"t":"2026-10-02T17:45:00Z","v":1004,"vw":16.372143},{"c":16.42,"h":16.42,"l":16.38,"n":93,"o":16.38,"t":"2026-10-02T18:00:00Z","v":5900,"vw":16.399878},{"c":16.34,"h":16.415,"l":16.34,"n":83,"o":16.415,"t":"2026-10-02T18:15:00Z","v":2980,"vw":16.39134},{"c":16.39,"h":16.39,"l":16.37,"n":14,"o":16.37,"t":"2026-10-02T18:30:00Z","v":426,"vw":16.383289},{"c":16.385,"h":16.39,"l":16.365,"n":36,"o":16.38,"t":"2026-10-02T18:45:00Z","v":907,"vw":16.380144},{"c":16.39,"h":16.39,"l":16.37,"n":35,"o":16.39,"t":"2026-10-02T19:00:00Z","v":1302,"vw":16.387442},{"c":16.395,"h":16.395,"l":16.39,"n":25,"o":16.39,"t":"2026-10-02T19:15:00Z","v":848,"vw":16.393068},{"c":16.375,"h":16.395,"l":16.36,"n":42,"o":16.36,"t":"2026-10-02T19:30:00Z","v":1541,"vw":16.378164},{"c":16.42,"h":16.43,"l":16.33,"n":229,"o":16.395,"t":"2026-10-02T19:45:00Z","v":6217,"vw":16.380315},{"c":16.43,"h":16.43,"l":16.43,"n":7,"o":16.43,"t":"2026-10-02T20:00:00Z","v":12047,"vw":16.43},{"c":16.29,"h":16.36,"l":16.18,"n":150,"o":16.35,"t":"2026-10-05T13:30:00Z","v":9763,"vw":16.293801},{"c":16.285,"h":16.3,"l":16.215,"n":64,"o":16.28,"t":"2026-10-05T13:45:00Z","v":3334,"vw":16.280974},{"c":16.27,"h":16.27,"l":16.27,"n":49,"o":16.27,"t":"2026-10-05T14:00:00Z","v":4860,"vw":16.27},{"c":16.1667,"h":16.33,"l":16.1667,"n":12,"o":16.33,"t":"2026-10-05T14:15:00Z","v":435,"vw":16.206725},{"c":16.3,"h":16.33,"l":16.26,"n":30,"o":16.26,"t":"2026-10-05T14:30:00Z","v":5488,"vw":16.2658},{"c":16.5,"h":16.5,"l":16.3201,"n":20,"o":16.4,"t":"2026-10-05T14:45:00Z","v":1777,"vw":16.398792},{"c":16.425,"h":16.425,"l":16.4,"n":8,"o":16.4,"t":"2026-10-05T15:00:00Z","v":260,"vw":16.410417},{"c":16.32,"h":16.405,"l":16.3,"n":43,"o":16.36,"t":"2026-10-05T15:15:00Z","v":2275,"vw":16.372876},{"c":16.33,"h":16.39,"l":16.33,"n":24,"o":16.39,"t":"2026-10-05T15:30:00Z","v":2236,"vw":16.370308},{"c":16.33,"h":16.33,"l":16.29,"n":7,"o":16.29,"t":"2026-10-05T15:45:00Z","v":6306,"vw":16.29129},{"c":16.35,"h":16.35,"l":16.25,"n":17,"o":16.25,"t":"2026-10-05T16:00:00Z","v":1949,"vw":16.275174},{"c":16.325,"h":16.4,"l":16.27,"n":51,"o":16.335,"t":"2026-10-05T16:15:00Z","v":3325,"vw":16.324281},{"c":16.31,"h":16.31,"l":16.31,"n":4,"o":16.31,"t":"2026-10-05T16:30:00Z","v":2472,"vw":16.31},{"c":16.315,"h":16.315,"l":16.315,"n":9,"o":16.315,"t":"2026-10-05T17:00:00Z","v":519,"vw":16.315},{"c":16.3,"h":16.3439,"l":16.3,"n":22,"o":16.3439,"t":"2026-10-05T17:15:00Z","v":1075,"vw":16.322277},{"c":16.28,"h":16.28,"l":16.28,"n":14,"o":16.28,"t":"2026-10-05T17:30:00Z","v":336,"vw":16.28},{"c":16.265,"h":16.31,"l":16.265,"n":39,"o":16.31,"t":"2026-10-05T17:45:00Z","v":1700,"vw":16.290297},{"c":16.26,"h":16.26,"l":16.2301,"n":13,"o":16.2301,"t":"2026-10-05T18:00:00Z","v":640,"vw":16.24206},{"c":16.24,"h":16.2657,"l":16.2306,"n":29,"o":16.255,"t":"2026-10-05T18:15:00Z","v":1765,"vw":16.241255},{"c":16.25,"h":16.25,"l":16.25,"n":9,"o":16.25,"t":"2026-10-05T18:30:00Z","v":3381,"vw":16.25},{"c":16.26,"h":16.26,"l":16.242,"n":25,"o":16.242,"t":"2026-10-05T18:45:00Z","v":1807,"vw":16.257928},{"c":16.245,"h":16.265,"l":16.22,"n":66,"o":16.265,"t":"2026-10-05T19:00:00Z","v":3977,"vw":16.250336},{"c":16.21,"h":16.225,"l":16.19,"n":23,"o":16.225,"t":"2026-10-05T19:15:00Z","v":1798,"vw":16.202234},{"c":16.22,"h":16.22,"l":16.215,"n":19,"o":16.215,"t":"2026-10-05T19:30:00Z","v":522,"vw":16.218641},{"c":16.15,"h":16.22,"l":16.1,"n":381,"o":16.22,"t":"2026-10-05T19:45:00Z","v":14309,"vw":16.137607},{"c":16.11,"h":16.11,"l":16.11,"n":10,"o":16.11,"t":"2026-10-05T20:00:00Z","v":29776,"vw":16.11},{"c":16.11,"h":16.11,"l":16.11,"n":1,"o":16.11,"t":"2026-10-05T20:15:00Z","v":12360,"vw":16.11},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-10-05T22:15:00Z","v":732,"vw":16.09},{"c":16.355,"h":16.355,"l":16.24,"n":17,"o":16.24,"t":"2026-10-06T13:30:00Z","v":2136,"vw":16.304527},{"c":16.55,"h":16.55,"l":16.55,"n":5,"o":16.55,"t":"2026-10-06T13:45:00Z","v":477,"vw":16.55},{"c":16.355,"h":16.355,"l":16.355,"n":3,"o":16.355,"t":"2026-10-06T14:30:00Z","v":803,"vw":16.355},{"c":16.28,"h":16.405,"l":16.28,"n":88,"o":16.34,"t":"2026-10-06T15:00:00Z","v":4944,"vw":16.370362},{"c":16.3011,"h":16.3011,"l":16.3011,"n":2,"o":16.3011,"t":"2026-10-06T15:15:00Z","v":1004,"vw":16.3011},{"c":16.34,"h":16.34,"l":16.34,"n":5,"o":16.34,"t":"2026-10-06T15:30:00Z","v":208,"vw":16.34},{"c":16.27,"h":16.34,"l":16.27,"n":43,"o":16.34,"t":"2026-10-06T15:45:00Z","v":1033,"vw":16.302537},{"c":16.24,"h":16.3,"l":16.24,"n":26,"o":16.26,"t":"2026-10-06T16:00:00Z","v":1336,"vw":16.273627},{"c":16.255,"h":16.255,"l":16.255,"n":9,"o":16.255,"t":"2026-10-06T16:15:00Z","v":327,"vw":16.255},{"c":16.265,"h":16.265,"l":16.265,"n":7,"o":16.265,"t":"2026-10-06T16:30:00Z","v":134,"vw":16.265},{"c":16.27,"h":16.28,"l":16.26,"n":16,"o":16.27,"t":"2026-10-06T17:00:00Z","v":1006,"vw":16.273182},{"c":16.31,"h":16.31,"l":16.25,"n":38,"o":16.25,"t":"2026-10-06T17:15:00Z","v":1915,"vw":16.280831},{"c":16.31,"h":16.32,"l":16.31,"n":40,"o":16.32,"t":"2026-10-06T17:30:00Z","v":1502,"vw":16.315657},{"c":16.36,"h":16.36,"l":16.33,"n":4,"o":16.33,"t":"2026-10-06T17:45:00Z","v":301,"vw":16.34},{"c":16.36,"h":16.36,"l":16.36,"n":2,"o":16.36,"t":"2026-10-06T18:00:00Z","v":101,"vw":16.36},{"c":16.34,"h":16.34,"l":16.34,"n":26,"o":16.34,"t":"2026-10-06T18:15:00Z","v":945,"vw":16.34},{"c":16.34,"h":16.36,"l":16.34,"n":35,"o":16.36,"t":"2026-10-06T18:30:00Z","v":754,"vw":16.344},{"c":16.32,"h":16.32,"l":16.31,"n":9,"o":16.31,"t":"2026-10-06T18:45:00Z","v":280,"vw":16.315},{"c":16.33,"h":16.33,"l":16.3,"n":37,"o":16.3033,"t":"2026-10-06T19:00:00Z","v":1264,"vw":16.31121},{"c":16.275,"h":16.28,"l":16.26,"n":71,"o":16.28,"t":"2026-10-06T19:15:00Z","v":2134,"vw":16.268846},{"c":16.37,"h":16.37,"l":16.29,"n":71,"o":16.29,"t":"2026-10-06T19:30:00Z","v":1847,"vw":16.330556},{"c":16.38,"h":16.49,"l":16.34,"n":440,"o":16.37,"t":"2026-10-06T19:45:00Z","v":23695,"vw":16.394437},{"c":16.42,"h":16.42,"l":16.42,"n":8,"o":16.42,"t":"2026-10-06T20:00:00Z","v":12823,"vw":16.42},{"c":16.43,"h":16.48,"l":16.43,"n":17,"o":16.46,"t":"2026-10-07T13:30:00Z","v":873,"vw":16.450482},{"c":16.43,"h":16.43,"l":16.43,"n":3,"o":16.43,"t":"2026-10-07T13:45:00Z","v":2085,"vw":16.43},{"c":16.435,"h":16.435,"l":16.435,"n":1,"o":16.435,"t":"2026-10-07T14:00:00Z","v":300,"vw":16.435},{"c":16.55,"h":16.55,"l":16.435,"n":54,"o":16.435,"t":"2026-10-07T14:15:00Z","v":8610,"vw":16.436937},{"c":16.43,"h":16.44,"l":16.43,"n":12,"o":16.44,"t":"2026-10-07T14:30:00Z","v":830,"vw":16.438703},{"c":16.46,"h":16.495,"l":16.43,"n":36,"o":16.43,"t":"2026-10-07T14:45:00Z","v":4978,"vw":16.436356},{"c":16.47,"h":16.54,"l":16.47,"n":35,"o":16.53,"t":"2026-10-07T15:30:00Z","v":1349,"vw":16.521892},{"c":16.48,"h":16.49,"l":16.48,"n":29,"o":16.48,"t":"2026-10-07T15:45:00Z","v":2018,"vw":16.480769},{"c":16.47,"h":16.48,"l":16.47,"n":104,"o":16.48,"t":"2026-10-07T16:00:00Z","v":2815,"vw":16.47625},{"c":16.55,"h":16.55,"l":16.5,"n":138,"o":16.5,"t":"2026-10-07T16:15:00Z","v":9582,"vw":16.512759},{"c":16.58,"h":16.58,"l":16.58,"n":17,"o":16.58,"t":"2026-10-07T16:30:00Z","v":534,"vw":16.58},{"c":16.56,"h":16.58,"l":16.56,"n":30,"o":16.58,"t":"2026-10-07T16:45:00Z","v":630,"vw":16.566667},{"c":16.63,"h":16.64,"l":16.63,"n":22,"o":16.63,"t":"2026-10-07T17:00:00Z","v":813,"vw":16.6325},{"c":16.69,"h":16.715,"l":16.66,"n":35,"o":16.715,"t":"2026-10-07T17:15:00Z","v":947,"vw":16.682996},{"c":16.69,"h":16.69,"l":16.69,"n":8,"o":16.69,"t":"2026-10-07T17:30:00Z","v":227,"vw":16.69},{"c":16.74,"h":16.74,"l":16.69,"n":41,"o":16.69,"t":"2026-10-07T17:45:00Z","v":2341,"vw":16.715329},{"c":16.73,"h":16.73,"l":16.71,"n":29,"o":16.71,"t":"2026-10-07T18:00:00Z","v":1342,"vw":16.724746},{"c":16.74,"h":16.74,"l":16.74,"n":13,"o":16.74,"t":"2026-10-07T18:15:00Z","v":356,"vw":16.74},{"c":16.78,"h":16.805,"l":16.74,"n":70,"o":16.74,"t":"2026-10-07T18:30:00Z","v":2936,"vw":16.763313},{"c":16.73,"h":16.76,"l":16.73,"n":41,"o":16.75,"t":"2026-10-07T18:45:00Z","v":1149,"vw":16.74875},{"c":16.67,"h":16.715,"l":16.67,"n":88,"o":16.715,"t":"2026-10-07T19:00:00Z","v":2616,"vw":16.700784},{"c":16.65,"h":16.67,"l":16.64,"n":66,"o":16.67,"t":"2026-10-07T19:15:00Z","v":3528,"vw":16.6504},{"c":16.62,"h":16.64,"l":16.62,"n":89,"o":16.62,"t":"2026-10-07T19:30:00Z","v":3016,"vw":16.628742},{"c":16.68,"h":16.71,"l":16.61,"n":455,"o":16.61,"t":"2026-10-07T19:45:00Z","v":14865,"vw":16.670777},{"c":16.68,"h":16.68,"l":16.68,"n":8,"o":16.68,"t":"2026-10-07T20:00:00Z","v":15463,"vw":16.68},{"c":16.68,"h":16.68,"l":16.68,"n":8,"o":16.68,"t":"2026-10-08T13:30:00Z","v":645,"vw":16.68},{"c":16.835,"h":16.835,"l":16.835,"n":3,"o":16.835,"t":"2026-10-08T13:45:00Z","v":511,"vw":16.835},{"c":16.735,"h":16.85,"l":16.73,"n":104,"o":16.79,"t":"2026-10-08T14:00:00Z","v":10103,"vw":16.776326},{"c":16.67,"h":16.77,"l":16.67,"n":23,"o":16.77,"t":"2026-10-08T14:15:00Z","v":797,"vw":16.744236},{"c":16.66,"h":16.76,"l":16.66,"n":33,"o":16.76,"t":"2026-10-08T14:30:00Z","v":1900,"vw":16.719144},{"c":16.64,"h":16.64,"l":16.64,"n":7,"o":16.64,"t":"2026-10-08T14:45:00Z","v":175,"vw":16.64},{"c":16.55,"h":16.55,"l":16.55,"n":7,"o":16.55,"t":"2026-10-08T15:15:00Z","v":462,"vw":16.55},{"c":16.4127,"h":16.4127,"l":16.4127,"n":2,"o":16.4127,"t":"2026-10-08T15:45:00Z","v":230,"vw":16.4127},{"c":16.74,"h":16.77,"l":16.73,"n":14,"o":16.73,"t":"2026-10-08T16:15:00Z","v":935,"vw":16.74375},{"c":16.72,"h":16.775,"l":16.72,"n":44,"o":16.75,"t":"2026-10-08T16:30:00Z","v":1557,"vw":16.743875},{"c":16.73,"h":16.73,"l":16.72,"n":16,"o":16.72,"t":"2026-10-08T16:45:00Z","v":559,"vw":16.723333},{"c":16.77,"h":16.775,"l":16.73,"n":13,"o":16.73,"t":"2026-10-08T17:00:00Z","v":1648,"vw":16.740191},{"c":16.7741,"h":16.81,"l":16.7741,"n":48,"o":16.78,"t":"2026-10-08T17:15:00Z","v":1432,"vw":16.796959},{"c":16.75,"h":16.8,"l":16.75,"n":33,"o":16.8,"t":"2026-10-08T18:00:00Z","v":874,"vw":16.7675},{"c":16.6505,"h":16.6505,"l":16.6505,"n":1,"o":16.6505,"t":"2026-10-08T18:15:00Z","v":200,"vw":16.6505},{"c":16.65,"h":16.65,"l":16.65,"n":4,"o":16.65,"t":"2026-10-08T18:30:00Z","v":107,"vw":16.65},{"c":16.6676,"h":16.6676,"l":16.6676,"n":4,"o":16.6676,"t":"2026-10-08T18:45:00Z","v":165,"vw":16.6676},{"c":16.7,"h":16.7,"l":16.685,"n":29,"o":16.685,"t":"2026-10-08T19:00:00Z","v":1077,"vw":16.695612},{"c":16.69,"h":16.69,"l":16.67,"n":23,"o":16.67,"t":"2026-10-08T19:15:00Z","v":879,"vw":16.675964},{"c":16.78,"h":16.78,"l":16.68,"n":539,"o":16.72,"t":"2026-10-08T19:45:00Z","v":13895,"vw":16.738865},{"c":16.78,"h":16.78,"l":16.78,"n":10,"o":16.78,"t":"2026-10-08T20:00:00Z","v":14941,"vw":16.78},{"c":17,"h":17,"l":17,"n":2,"o":17,"t":"2026-10-09T12:00:00Z","v":250,"vw":17},{"c":16.79,"h":16.87,"l":16.7,"n":25,"o":16.7,"t":"2026-10-09T13:30:00Z","v":2090,"vw":16.777432},{"c":16.8508,"h":16.8508,"l":16.8508,"n":6,"o":16.8508,"t":"2026-10-09T14:15:00Z","v":306,"vw":16.8508},{"c":16.63,"h":16.73,"l":16.63,"n":43,"o":16.73,"t":"2026-10-09T14:45:00Z","v":1474,"vw":16.672222},{"c":16.63,"h":16.63,"l":16.63,"n":17,"o":16.63,"t":"2026-10-09T15:00:00Z","v":606,"vw":16.63},{"c":16.6199,"h":16.65,"l":16.6199,"n":4,"o":16.65,"t":"2026-10-09T16:45:00Z","v":509,"vw":16.62592},{"c":16.6899,"h":16.6899,"l":16.61,"n":22,"o":16.61,"t":"2026-10-09T17:15:00Z","v":1036,"vw":16.678486},{"c":16.6,"h":16.62,"l":16.6,"n":76,"o":16.61,"t":"2026-10-09T18:30:00Z","v":4638,"vw":16.614222},{"c":16.6,"h":16.6,"l":16.6,"n":11,"o":16.6,"t":"2026-10-09T18:45:00Z","v":302,"vw":16.6},{"c":16.6,"h":16.6,"l":16.6,"n":16,"o":16.6,"t":"2026-10-09T19:00:00Z","v":506,"vw":16.6},{"c":16.605,"h":16.605,"l":16.605,"n":1,"o":16.605,"t":"2026-10-09T19:15:00Z","v":382,"vw":16.605},{"c":16.62,"h":16.646,"l":16.61,"n":20,"o":16.646,"t":"2026-10-09T19:30:00Z","v":815,"vw":16.636},{"c":16.63,"h":16.64,"l":16.56,"n":218,"o":16.61,"t":"2026-10-09T19:45:00Z","v":6098,"vw":16.595828},{"c":16.63,"h":16.63,"l":16.63,"n":9,"o":16.63,"t":"2026-10-09T20:00:00Z","v":7576,"vw":16.63},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-10-12T08:00:00Z","v":100,"vw":16.78},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-10-12T12:45:00Z","v":100,"vw":16.68},{"c":16.64,"h":16.71,"l":16.63,"n":27,"o":16.71,"t":"2026-10-12T13:30:00Z","v":3304,"vw":16.685497},{"c":16.69,"h":16.78,"l":16.65,"n":21,"o":16.77,"t":"2026-10-12T13:45:00Z","v":1031,"vw":16.704879},{"c":16.65,"h":16.69,"l":16.53,"n":57,"o":16.69,"t":"2026-10-12T14:00:00Z","v":7442,"vw":16.597069},{"c":16.68,"h":16.69,"l":16.64,"n":29,"o":16.65,"t":"2026-10-12T14:30:00Z","v":1732,"vw":16.672997},{"c":16.66,"h":16.7,"l":16.66,"n":25,"o":16.66,"t":"2026-10-12T15:00:00Z","v":2806,"vw":16.6636},{"c":16.65,"h":16.65,"l":16.65,"n":11,"o":16.65,"t":"2026-10-12T15:15:00Z","v":2477,"vw":16.65},{"c":16.74,"h":16.74,"l":16.73,"n":11,"o":16.73,"t":"2026-10-12T15:30:00Z","v":281,"vw":16.735},{"c":16.705,"h":16.705,"l":16.69,"n":17,"o":16.7,"t":"2026-10-12T15:45:00Z","v":1003,"vw":16.697671},{"c":16.7,"h":16.7,"l":16.7,"n":3,"o":16.7,"t":"2026-10-12T16:00:00Z","v":106,"vw":16.7},{"c":16.815,"h":16.815,"l":16.75,"n":129,"o":16.75,"t":"2026-10-12T16:15:00Z","v":8432,"vw":16.752407},{"c":16.82,"h":16.85,"l":16.79,"n":10,"o":16.85,"t":"2026-10-12T16:30:00Z","v":2187,"vw":16.794219},{"c":16.885,"h":16.885,"l":16.84,"n":9,"o":16.84,"t":"2026-10-12T16:45:00Z","v":761,"vw":16.876},{"c":16.825,"h":16.85,"l":16.81,"n":112,"o":16.85,"t":"2026-10-12T17:00:00Z","v":9235,"vw":16.819724},{"c":16.93,"h":16.93,"l":16.8,"n":55,"o":16.8,"t":"2026-10-12T17:15:00Z","v":3834,"vw":16.871657},{"c":16.885,"h":16.885,"l":16.885,"n":3,"o":16.885,"t":"2026-10-12T17:30:00Z","v":104,"vw":16.885},{"c":16.85,"h":16.885,"l":16.85,"n":14,"o":16.885,"t":"2026-10-12T17:45:00Z","v":2269,"vw":16.855952},{"c":16.91,"h":16.91,"l":16.9,"n":33,"o":16.91,"t":"2026-10-12T18:00:00Z","v":2737,"vw":16.908559},{"c":16.865,"h":16.915,"l":16.865,"n":41,"o":16.9,"t":"2026-10-12T18:15:00Z","v":2876,"vw":16.898889},{"c":16.92,"h":16.92,"l":16.92,"n":2,"o":16.92,"t":"2026-10-12T18:30:00Z","v":102,"vw":16.92},{"c":16.92,"h":16.92,"l":16.91,"n":12,"o":16.91,"t":"2026-10-12T18:45:00Z","v":390,"vw":16.915327},{"c":16.86,"h":16.93,"l":16.85,"n":59,"o":16.93,"t":"2026-10-12T19:00:00Z","v":2570,"vw":16.877513},{"c":16.89,"h":16.89,"l":16.89,"n":11,"o":16.89,"t":"2026-10-12T19:15:00Z","v":278,"vw":16.89},{"c":16.89,"h":16.9275,"l":16.88,"n":25,"o":16.88,"t":"2026-10-12T19:30:00Z","v":720,"vw":16.899167},{"c":16.88,"h":16.955,"l":16.86,"n":321,"o":16.95,"t":"2026-10-12T19:45:00Z","v":6899,"vw":16.911271},{"c":16.87,"h":16.87,"l":16.87,"n":5,"o":16.87,"t":"2026-10-12T20:00:00Z","v":12254,"vw":16.87},{"c":16.92,"h":16.92,"l":16.92,"n":6,"o":16.92,"t":"2026-10-12T21:30:00Z","v":228,"vw":16.92},{"c":17,"h":17,"l":17,"n":2,"o":17,"t":"2026-10-13T13:15:00Z","v":150,"vw":17},{"c":16.98,"h":16.98,"l":16.93,"n":19,"o":16.93,"t":"2026-10-13T13:30:00Z","v":752,"vw":16.95069},{"c":16.81,"h":16.83,"l":16.81,"n":15,"o":16.83,"t":"2026-10-13T13:45:00Z","v":573,"vw":16.822583},{"c":16.69,"h":16.8,"l":16.69,"n":23,"o":16.8,"t":"2026-10-13T14:15:00Z","v":1114,"vw":16.73},{"c":16.79,"h":16.839,"l":16.7231,"n":23,"o":16.7231,"t":"2026-10-13T15:15:00Z","v":2145,"vw":16.772223},{"c":16.66,"h":16.76,"l":16.66,"n":31,"o":16.76,"t":"2026-10-13T15:30:00Z","v":1156,"vw":16.710151},{"c":16.71,"h":16.73,"l":16.7067,"n":28,"o":16.7067,"t":"2026-10-13T16:00:00Z","v":1155,"vw":16.71447},{"c":16.71,"h":16.71,"l":16.695,"n":28,"o":16.7,"t":"2026-10-13T16:15:00Z","v":985,"vw":16.70183},{"c":16.72,"h":16.74,"l":16.7,"n":85,"o":16.73,"t":"2026-10-13T16:30:00Z","v":2493,"vw":16.719181},{"c":16.76,"h":16.76,"l":16.69,"n":12,"o":16.71,"t":"2026-10-13T16:45:00Z","v":2340,"vw":16.736504},{"c":16.815,"h":16.815,"l":16.815,"n":3,"o":16.815,"t":"2026-10-13T17:15:00Z","v":261,"vw":16.815},{"c":16.84,"h":16.87,"l":16.81,"n":59,"o":16.84,"t":"2026-10-13T17:30:00Z","v":1851,"vw":16.834808},{"c":16.7993,"h":16.7993,"l":16.7993,"n":5,"o":16.7993,"t":"2026-10-13T17:45:00Z","v":282,"vw":16.7993},{"c":16.92,"h":16.925,"l":16.84,"n":56,"o":16.84,"t":"2026-10-13T18:00:00Z","v":1332,"vw":16.89625},{"c":16.86,"h":16.87,"l":16.83,"n":52,"o":16.87,"t":"2026-10-13T18:15:00Z","v":1852,"vw":16.854391},{"c":16.84,"h":16.86,"l":16.83,"n":47,"o":16.86,"t":"2026-10-13T18:30:00Z","v":1197,"vw":16.844286},{"c":16.86,"h":16.86,"l":16.86,"n":13,"o":16.86,"t":"2026-10-13T18:45:00Z","v":331,"vw":16.86},{"c":16.83,"h":16.86,"l":16.83,"n":37,"o":16.86,"t":"2026-10-13T19:00:00Z","v":4427,"vw":16.83288},{"c":16.88,"h":16.88,"l":16.86,"n":43,"o":16.88,"t":"2026-10-13T19:15:00Z","v":954,"vw":16.876667},{"c":16.84,"h":16.86,"l":16.84,"n":7,"o":16.86,"t":"2026-10-13T19:30:00Z","v":410,"vw":16.846667},{"c":16.89,"h":16.91,"l":16.85,"n":307,"o":16.85,"t":"2026-10-13T19:45:00Z","v":9126,"vw":16.882262},{"c":16.89,"h":16.89,"l":16.89,"n":11,"o":16.89,"t":"2026-10-13T20:00:00Z","v":12665,"vw":16.89},{"c":16.752,"h":16.752,"l":16.752,"n":1,"o":16.752,"t":"2026-10-14T11:15:00Z","v":250,"vw":16.752},{"c":16.78,"h":16.83,"l":16.78,"n":14,"o":16.83,"t":"2026-10-14T13:30:00Z","v":654,"vw":16.82002},{"c":16.655,"h":16.655,"l":16.655,"n":3,"o":16.655,"t":"2026-10-14T13:45:00Z","v":207,"vw":16.655},{"c":16.67,"h":16.67,"l":16.655,"n":7,"o":16.655,"t":"2026-10-14T14:00:00Z","v":272,"vw":16.6625},{"c":16.74,"h":16.74,"l":16.74,"n":7,"o":16.74,"t":"2026-10-14T14:15:00Z","v":156,"vw":16.74},{"c":16.81,"h":16.82,"l":16.67,"n":44,"o":16.67,"t":"2026-10-14T14:30:00Z","v":1761,"vw":16.792174},{"c":16.84,"h":16.84,"l":16.84,"n":2,"o":16.84,"t":"2026-10-14T14:45:00Z","v":101,"vw":16.84},{"c":16.84,"h":16.87,"l":16.81,"n":46,"o":16.81,"t":"2026-10-14T15:00:00Z","v":1793,"vw":16.85313},{"c":16.9,"h":16.92,"l":16.88,"n":49,"o":16.9,"t":"2026-10-14T15:15:00Z","v":6669,"vw":16.900259},{"c":16.98,"h":16.98,"l":16.955,"n":45,"o":16.955,"t":"2026-10-14T15:45:00Z","v":1858,"vw":16.975879},{"c":17.055,"h":17.065,"l":16.95,"n":71,"o":16.99,"t":"2026-10-14T16:00:00Z","v":5514,"vw":17.000957},{"c":17.05,"h":17.055,"l":16.99,"n":8,"o":17.055,"t":"2026-10-14T16:15:00Z","v":524,"vw":17.03625},{"c":17.03,"h":17.075,"l":17.03,"n":5,"o":17.075,"t":"2026-10-14T16:45:00Z","v":220,"vw":17.0525},{"c":17.01,"h":17.03,"l":17.01,"n":24,"o":17.03,"t":"2026-10-14T17:00:00Z","v":854,"vw":17.020566},{"c":17.0092,"h":17.0092,"l":17.0092,"n":3,"o":17.0092,"t":"2026-10-14T17:15:00Z","v":104,"vw":17.0092},{"c":17.0799,"h":17.0799,"l":17.05,"n":13,"o":17.06,"t":"2026-10-14T17:30:00Z","v":776,"vw":17.067008},{"c":17.05,"h":17.06,"l":17.03,"n":41,"o":17.06,"t":"2026-10-14T17:45:00Z","v":1985,"vw":17.047667},{"c":17.07,"h":17.07,"l":17.045,"n":27,"o":17.045,"t":"2026-10-14T18:00:00Z","v":479,"vw":17.061667},{"c":17.04,"h":17.09,"l":17.04,"n":58,"o":17.09,"t":"2026-10-14T18:15:00Z","v":2891,"vw":17.062418},{"c":17.045,"h":17.048,"l":17.02,"n":9,"o":17.045,"t":"2026-10-14T18:30:00Z","v":591,"vw":17.041273},{"c":16.99,"h":17.015,"l":16.97,"n":66,"o":17.01,"t":"2026-10-14T18:45:00Z","v":4052,"vw":17.000674},{"c":16.97,"h":16.99,"l":16.96,"n":54,"o":16.97,"t":"2026-10-14T19:00:00Z","v":1723,"vw":16.9725},{"c":16.925,"h":16.965,"l":16.925,"n":36,"o":16.96,"t":"2026-10-14T19:15:00Z","v":1136,"vw":16.95115},{"c":16.91,"h":16.935,"l":16.87,"n":71,"o":16.91,"t":"2026-10-14T19:30:00Z","v":2204,"vw":16.903702},{"c":16.94,"h":17,"l":16.9,"n":412,"o":16.93,"t":"2026-10-14T19:45:00Z","v":10596,"vw":16.938893},{"c":16.93,"h":16.93,"l":16.93,"n":8,"o":16.93,"t":"2026-10-14T20:00:00Z","v":16568,"vw":16.93},{"c":17.06,"h":17.06,"l":17.06,"n":5,"o":17.06,"t":"2026-10-15T13:30:00Z","v":1755,"vw":17.06},{"c":17.09,"h":17.1,"l":17.09,"n":8,"o":17.1,"t":"2026-10-15T13:45:00Z","v":343,"vw":17.095},{"c":17.05,"h":17.05,"l":17.03,"n":34,"o":17.03,"t":"2026-10-15T14:00:00Z","v":1320,"vw":17.038168},{"c":17.02,"h":17.1099,"l":17.02,"n":22,"o":17.1099,"t":"2026-10-15T14:15:00Z","v":782,"vw":17.074481},{"c":17.06,"h":17.1115,"l":17.06,"n":46,"o":17.1,"t":"2026-10-15T14:30:00Z","v":2770,"vw":17.091814},{"c":16.98,"h":17.02,"l":16.98,"n":34,"o":17.02,"t":"2026-10-15T15:00:00Z","v":902,"vw":16.995},{"c":16.9,"h":16.9,"l":16.9,"n":10,"o":16.9,"t":"2026-10-15T15:15:00Z","v":353,"vw":16.9},{"c":16.83,"h":16.83,"l":16.83,"n":5,"o":16.83,"t":"2026-10-15T15:30:00Z","v":126,"vw":16.83},{"c":16.82,"h":16.845,"l":16.78,"n":48,"o":16.83,"t":"2026-10-15T16:00:00Z","v":1762,"vw":16.820905},{"c":16.845,"h":16.845,"l":16.845,"n":2,"o":16.845,"t":"2026-10-15T16:15:00Z","v":101,"vw":16.845},{"c":16.854,"h":16.88,"l":16.81,"n":46,"o":16.88,"t":"2026-10-15T16:30:00Z","v":1644,"vw":16.854833},{"c":16.77,"h":16.83,"l":16.75,"n":33,"o":16.83,"t":"2026-10-15T16:45:00Z","v":1154,"vw":16.786667},{"c":16.7587,"h":16.79,"l":16.7587,"n":24,"o":16.78,"t":"2026-10-15T17:00:00Z","v":1338,"vw":16.77348},{"c":16.8,"h":16.8,"l":16.8,"n":18,"o":16.8,"t":"2026-10-15T17:15:00Z","v":329,"vw":16.8},{"c":16.8083,"h":16.8083,"l":16.8083,"n":2,"o":16.8083,"t":"2026-10-15T17:30:00Z","v":644,"vw":16.8083},{"c":16.81,"h":16.84,"l":16.8,"n":76,"o":16.81,"t":"2026-10-15T17:45:00Z","v":2537,"vw":16.820278},{"c":16.79,"h":16.79,"l":16.79,"n":28,"o":16.79,"t":"2026-10-15T18:00:00Z","v":540,"vw":16.79},{"c":16.82,"h":16.82,"l":16.805,"n":8,"o":16.805,"t":"2026-10-15T18:15:00Z","v":623,"vw":16.8075},{"c":16.78,"h":16.81,"l":16.78,"n":43,"o":16.81,"t":"2026-10-15T18:45:00Z","v":1007,"vw":16.796},{"c":16.77,"h":16.77,"l":16.7396,"n":34,"o":16.7396,"t":"2026-10-15T19:00:00Z","v":1323,"vw":16.757724},{"c":16.7,"h":16.76,"l":16.68,"n":61,"o":16.76,"t":"2026-10-15T19:30:00Z","v":2416,"vw":16.714614},{"c":16.68,"h":16.695,"l":16.65,"n":246,"o":16.68,"t":"2026-10-15T19:45:00Z","v":6250,"vw":16.674445},{"c":16.7,"h":16.7,"l":16.7,"n":3,"o":16.7,"t":"2026-10-15T20:00:00Z","v":10015,"vw":16.7},{"c":16.668,"h":16.668,"l":16.668,"n":1,"o":16.668,"t":"2026-10-16T11:45:00Z","v":400,"vw":16.668},{"c":16.3781,"h":16.8,"l":16.2518,"n":31,"o":16.8,"t":"2026-10-16T13:30:00Z","v":3195,"vw":16.708878},{"c":16.37,"h":16.37,"l":16.37,"n":3,"o":16.37,"t":"2026-10-16T13:45:00Z","v":499,"vw":16.37},{"c":16.79,"h":16.79,"l":16.76,"n":6,"o":16.76,"t":"2026-10-16T14:00:00Z","v":262,"vw":16.775},{"c":16.8,"h":16.95,"l":16.8,"n":32,"o":16.87,"t":"2026-10-16T14:15:00Z","v":2197,"vw":16.925079},{"c":16.72,"h":16.72,"l":16.49,"n":4,"o":16.49,"t":"2026-10-16T14:30:00Z","v":600,"vw":16.602051},{"c":16.82,"h":16.82,"l":16.82,"n":3,"o":16.82,"t":"2026-10-16T14:45:00Z","v":118,"vw":16.82},{"c":16.9,"h":16.95,"l":16.89,"n":19,"o":16.9,"t":"2026-10-16T15:00:00Z","v":556,"vw":16.908889},{"c":16.795,"h":16.885,"l":16.795,"n":40,"o":16.885,"t":"2026-10-16T15:45:00Z","v":1467,"vw":16.835714},{"c":16.785,"h":16.785,"l":16.785,"n":2,"o":16.785,"t":"2026-10-16T16:00:00Z","v":347,"vw":16.785},{"c":16.75,"h":16.78,"l":16.75,"n":31,"o":16.78,"t":"2026-10-16T16:15:00Z","v":1565,"vw":16.755524},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-10-16T16:30:00Z","v":100,"vw":16.74},{"c":16.75,"h":16.76,"l":16.73,"n":70,"o":16.76,"t":"2026-10-16T17:30:00Z","v":6236,"vw":16.733155},{"c":16.78,"h":16.78,"l":16.725,"n":8,"o":16.725,"t":"2026-10-16T17:45:00Z","v":293,"vw":16.7525},{"c":16.725,"h":16.755,"l":16.725,"n":11,"o":16.755,"t":"2026-10-16T18:15:00Z","v":416,"vw":16.739493},{"c":16.7161,"h":16.7161,"l":16.7161,"n":7,"o":16.7161,"t":"2026-10-16T18:45:00Z","v":196,"vw":16.7161},{"c":16.78,"h":16.78,"l":16.76,"n":19,"o":16.76,"t":"2026-10-16T19:00:00Z","v":532,"vw":16.772453},{"c":16.73,"h":16.73,"l":16.73,"n":15,"o":16.73,"t":"2026-10-16T19:15:00Z","v":446,"vw":16.73},{"c":16.75,"h":16.76,"l":16.735,"n":16,"o":16.735,"t":"2026-10-16T19:30:00Z","v":1723,"vw":16.750286},{"c":16.7,"h":16.77,"l":16.69,"n":207,"o":16.77,"t":"2026-10-16T19:45:00Z","v":9149,"vw":16.736347},{"c":16.67,"h":16.67,"l":16.67,"n":5,"o":16.67,"t":"2026-10-16T20:00:00Z","v":13566,"vw":16.67},{"c":16.755,"h":16.755,"l":16.64,"n":26,"o":16.75,"t":"2026-10-19T13:30:00Z","v":1071,"vw":16.727564},{"c":16.53,"h":16.58,"l":16.53,"n":26,"o":16.58,"t":"2026-10-19T14:30:00Z","v":589,"vw":16.555},{"c":16.67,"h":16.67,"l":16.67,"n":2,"o":16.67,"t":"2026-10-19T14:45:00Z","v":199,"vw":16.67},{"c":16.67,"h":16.67,"l":16.6,"n":19,"o":16.63,"t":"2026-10-19T15:00:00Z","v":938,"vw":16.630548},{"c":16.66,"h":16.66,"l":16.66,"n":5,"o":16.66,"t":"2026-10-19T15:15:00Z","v":238,"vw":16.66},{"c":16.595,"h":16.63,"l":16.595,"n":15,"o":16.595,"t":"2026-10-19T16:15:00Z","v":618,"vw":16.60375},{"c":16.66,"h":16.66,"l":16.615,"n":7,"o":16.615,"t":"2026-10-19T16:30:00Z","v":341,"vw":16.6375},{"c":16.62,"h":16.72,"l":16.62,"n":60,"o":16.67,"t":"2026-10-19T17:00:00Z","v":4327,"vw":16.681687},{"c":16.68,"h":16.68,"l":16.68,"n":3,"o":16.68,"t":"2026-10-19T17:15:00Z","v":112,"vw":16.68},{"c":16.66,"h":16.66,"l":16.66,"n":3,"o":16.66,"t":"2026-10-19T17:30:00Z","v":290,"vw":16.66},{"c":16.645,"h":16.645,"l":16.63,"n":7,"o":16.63,"t":"2026-10-19T17:45:00Z","v":363,"vw":16.64},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-10-19T18:15:00Z","v":100,"vw":16.68},{"c":16.67,"h":16.68,"l":16.61,"n":34,"o":16.61,"t":"2026-10-19T18:30:00Z","v":1086,"vw":16.661429},{"c":16.71,"h":16.72,"l":16.68,"n":85,"o":16.695,"t":"2026-10-19T18:45:00Z","v":3332,"vw":16.69515},{"c":16.76,"h":16.76,"l":16.73,"n":6,"o":16.73,"t":"2026-10-19T19:00:00Z","v":592,"vw":16.7375},{"c":16.655,"h":16.73,"l":16.655,"n":69,"o":16.725,"t":"2026-10-19T19:15:00Z","v":3457,"vw":16.69525},{"c":16.62,"h":16.655,"l":16.62,"n":15,"o":16.655,"t":"2026-10-19T19:30:00Z","v":864,"vw":16.625833},{"c":16.61,"h":16.68,"l":16.61,"n":440,"o":16.66,"t":"2026-10-19T19:45:00Z","v":13029,"vw":16.65545},{"c":16.63,"h":16.63,"l":16.63,"n":13,"o":16.63,"t":"2026-10-19T20:00:00Z","v":13436,"vw":16.63},{"c":16.74,"h":16.74,"l":16.65,"n":18,"o":16.69,"t":"2026-10-20T13:30:00Z","v":871,"vw":16.712567},{"c":16.74,"h":16.74,"l":16.5,"n":20,"o":16.685,"t":"2026-10-20T14:15:00Z","v":743,"vw":16.681667},{"c":16.76,"h":16.7772,"l":16.71,"n":36,"o":16.7772,"t":"2026-10-20T14:45:00Z","v":983,"vw":16.759905},{"c":16.785,"h":16.8,"l":16.785,"n":13,"o":16.8,"t":"2026-10-20T15:00:00Z","v":574,"vw":16.788704},{"c":16.74,"h":16.74,"l":16.72,"n":16,"o":16.72,"t":"2026-10-20T15:15:00Z","v":433,"vw":16.73},{"c":16.61,"h":16.63,"l":16.61,"n":7,"o":16.63,"t":"2026-10-20T15:45:00Z","v":212,"vw":16.62},{"c":16.655,"h":16.655,"l":16.63,"n":9,"o":16.63,"t":"2026-10-20T16:00:00Z","v":836,"vw":16.64625},{"c":16.655,"h":16.655,"l":16.655,"n":4,"o":16.655,"t":"2026-10-20T16:15:00Z","v":106,"vw":16.655},{"c":16.63,"h":16.63,"l":16.63,"n":2,"o":16.63,"t":"2026-10-20T16:30:00Z","v":101,"vw":16.63},{"c":16.655,"h":16.655,"l":16.655,"n":4,"o":16.655,"t":"2026-10-20T16:45:00Z","v":203,"vw":16.655},{"c":16.6,"h":16.61,"l":16.6,"n":11,"o":16.61,"t":"2026-10-20T17:00:00Z","v":237,"vw":16.605},{"c":16.52,"h":16.66,"l":16.52,"n":19,"o":16.66,"t":"2026-10-20T17:15:00Z","v":1673,"vw":16.593714},{"c":16.595,"h":16.595,"l":16.595,"n":3,"o":16.595,"t":"2026-10-20T17:30:00Z","v":102,"vw":16.595},{"c":16.595,"h":16.595,"l":16.595,"n":3,"o":16.595,"t":"2026-10-20T17:45:00Z","v":209,"vw":16.595},{"c":16.5975,"h":16.5975,"l":16.5975,"n":3,"o":16.5975,"t":"2026-10-20T18:00:00Z","v":108,"vw":16.5975},{"c":16.59,"h":16.6799,"l":16.585,"n":22,"o":16.6799,"t":"2026-10-20T18:15:00Z","v":1254,"vw":16.626615},{"c":16.575,"h":16.59,"l":16.575,"n":24,"o":16.575,"t":"2026-10-20T18:30:00Z","v":632,"vw":16.578},{"c":16.575,"h":16.575,"l":16.575,"n":9,"o":16.575,"t":"2026-10-20T18:45:00Z","v":125,"vw":16.575},{"c":16.635,"h":16.64,"l":16.6,"n":28,"o":16.64,"t":"2026-10-20T19:00:00Z","v":737,"vw":16.631},{"c":16.62,"h":16.67,"l":16.57,"n":53,"o":16.57,"t":"2026-10-20T19:15:00Z","v":1451,"vw":16.6275},{"c":16.68,"h":16.68,"l":16.645,"n":23,"o":16.65,"t":"2026-10-20T19:30:00Z","v":828,"vw":16.656667},{"c":16.62,"h":16.74,"l":16.62,"n":339,"o":16.685,"t":"2026-10-20T19:45:00Z","v":13827,"vw":16.647249},{"c":16.63,"h":16.63,"l":16.63,"n":8,"o":16.63,"t":"2026-10-20T20:00:00Z","v":15441,"vw":16.63},{"c":16.63,"h":16.63,"l":16.63,"n":1,"o":16.63,"t":"2026-10-20T20:15:00Z","v":24720,"vw":16.63},{"c":16.93,"h":16.93,"l":16.63,"n":6,"o":16.63,"t":"2026-10-21T13:30:00Z","v":660,"vw":16.68137},{"c":16.52,"h":16.55,"l":16.52,"n":14,"o":16.55,"t":"2026-10-21T13:45:00Z","v":872,"vw":16.533811},{"c":16.52,"h":16.52,"l":16.52,"n":6,"o":16.52,"t":"2026-10-21T14:15:00Z","v":155,"vw":16.52},{"c":16.566,"h":16.566,"l":16.566,"n":2,"o":16.566,"t":"2026-10-21T14:30:00Z","v":334,"vw":16.566},{"c":16.57,"h":16.57,"l":16.57,"n":4,"o":16.57,"t":"2026-10-21T14:45:00Z","v":373,"vw":16.57},{"c":16.46,"h":16.5,"l":16.41,"n":33,"o":16.5,"t":"2026-10-21T15:00:00Z","v":1949,"vw":16.473293},{"c":16.45,"h":16.45,"l":16.45,"n":2,"o":16.45,"t":"2026-10-21T15:15:00Z","v":106,"vw":16.45},{"c":16.495,"h":16.495,"l":16.44,"n":44,"o":16.44,"t":"2026-10-21T16:00:00Z","v":2049,"vw":16.458109},{"c":16.46,"h":16.46,"l":16.46,"n":2,"o":16.46,"t":"2026-10-21T16:15:00Z","v":102,"vw":16.46},{"c":16.5,"h":16.5,"l":16.465,"n":2,"o":16.465,"t":"2026-10-21T16:45:00Z","v":250,"vw":16.486},{"c":16.54,"h":16.54,"l":16.5,"n":38,"o":16.5,"t":"2026-10-21T17:00:00Z","v":2488,"vw":16.533505},{"c":16.45,"h":16.5,"l":16.45,"n":53,"o":16.5,"t":"2026-10-21T17:15:00Z","v":1745,"vw":16.484524},{"c":16.475,"h":16.475,"l":16.47,"n":12,"o":16.47,"t":"2026-10-21T17:30:00Z","v":506,"vw":16.472287},{"c":16.49,"h":16.49,"l":16.46,"n":9,"o":16.49,"t":"2026-10-21T17:45:00Z","v":618,"vw":16.4825},{"c":16.56,"h":16.56,"l":16.5,"n":25,"o":16.5,"t":"2026-10-21T18:15:00Z","v":1238,"vw":16.523073},{"c":16.56,"h":16.56,"l":16.525,"n":8,"o":16.525,"t":"2026-10-21T18:30:00Z","v":350,"vw":16.548333},{"c":16.52,"h":16.555,"l":16.52,"n":33,"o":16.555,"t":"2026-10-21T18:45:00Z","v":1510,"vw":16.541238},{"c":16.47,"h":16.49,"l":16.47,"n":33,"o":16.49,"t":"2026-10-21T19:00:00Z","v":1714,"vw":16.480417},{"c":16.47,"h":16.49,"l":16.46,"n":41,"o":16.49,"t":"2026-10-21T19:15:00Z","v":794,"vw":16.473333},{"c":16.44,"h":16.46,"l":16.44,"n":25,"o":16.46,"t":"2026-10-21T19:30:00Z","v":522,"vw":16.452},{"c":16.41,"h":16.5,"l":16.32,"n":376,"o":16.42,"t":"2026-10-21T19:45:00Z","v":11345,"vw":16.397482},{"c":16.41,"h":16.41,"l":16.41,"n":6,"o":16.41,"t":"2026-10-21T20:00:00Z","v":16254,"vw":16.41},{"c":16.4225,"h":16.5,"l":16.4225,"n":7,"o":16.5,"t":"2026-10-22T13:30:00Z","v":391,"vw":16.473626},{"c":16.69,"h":16.69,"l":16.68,"n":6,"o":16.68,"t":"2026-10-22T15:00:00Z","v":395,"vw":16.683279},{"c":16.705,"h":16.79,"l":16.7,"n":12,"o":16.7,"t":"2026-10-22T15:15:00Z","v":748,"vw":16.715913},{"c":16.8,"h":16.8,"l":16.71,"n":33,"o":16.71,"t":"2026-10-22T15:30:00Z","v":2669,"vw":16.768034},{"c":16.79,"h":16.8,"l":16.79,"n":13,"o":16.8,"t":"2026-10-22T15:45:00Z","v":412,"vw":16.796667},{"c":16.855,"h":16.855,"l":16.75,"n":69,"o":16.75,"t":"2026-10-22T16:00:00Z","v":3952,"vw":16.810118},{"c":16.815,"h":16.9,"l":16.8,"n":12,"o":16.855,"t":"2026-10-22T16:45:00Z","v":769,"vw":16.85234},{"c":16.8,"h":16.8,"l":16.79,"n":29,"o":16.8,"t":"2026-10-22T17:00:00Z","v":1519,"vw":16.798},{"c":16.82,"h":16.82,"l":16.7,"n":6,"o":16.7,"t":"2026-10-22T17:15:00Z","v":1336,"vw":16.729373},{"c":16.7001,"h":16.925,"l":16.7001,"n":45,"o":16.925,"t":"2026-10-22T17:30:00Z","v":1801,"vw":16.809605},{"c":16.9,"h":16.9,"l":16.8,"n":3,"o":16.8,"t":"2026-10-22T17:45:00Z","v":779,"vw":16.877837},{"c":16.7293,"h":16.7293,"l":16.71,"n":4,"o":16.71,"t":"2026-10-22T18:00:00Z","v":474,"vw":16.716875},{"c":16.86,"h":16.86,"l":16.86,"n":23,"o":16.86,"t":"2026-10-22T18:15:00Z","v":490,"vw":16.86},{"c":16.81,"h":16.81,"l":16.81,"n":15,"o":16.81,"t":"2026-10-22T18:30:00Z","v":256,"vw":16.81},{"c":16.77,"h":16.77,"l":16.77,"n":2,"o":16.77,"t":"2026-10-22T18:45:00Z","v":101,"vw":16.77},{"c":16.83,"h":16.835,"l":16.83,"n":19,"o":16.835,"t":"2026-10-22T19:00:00Z","v":539,"vw":16.831471},{"c":16.82,"h":16.82,"l":16.82,"n":2,"o":16.82,"t":"2026-10-22T19:15:00Z","v":105,"vw":16.82},{"c":16.79,"h":16.82,"l":16.79,"n":54,"o":16.82,"t":"2026-10-22T19:30:00Z","v":1462,"vw":16.799804},{"c":16.88,"h":16.88,"l":16.77,"n":473,"o":16.8,"t":"2026-10-22T19:45:00Z","v":12300,"vw":16.827599},{"c":16.86,"h":16.86,"l":16.86,"n":8,"o":16.86,"t":"2026-10-22T20:00:00Z","v":17169,"vw":16.86}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.32390333211794714,"strike":23.16187876578086,"iv":0.9096175002217799,"gamma":0.07167575114787057,"theta":-0.01884837436607134,"vega":0.010977657787072723,"rho":0.001686880346838194,"breakevenPct":39.298826203433},{"delta":0.2,"premium":0.4821340505223439,"strike":22.579267228026044,"iv":1.0396586670030012,"gamma":0.057022891367517425,"theta":-0.024305045961974303,"vega":0.013255929297208627,"rho":0.0022397787538670664,"breakevenPct":36.781739493169574},{"delta":0.25,"premium":0.6962021125095552,"strike":23.86063375286657,"iv":1.2783230723377959,"gamma":0.06298296578477139,"theta":-0.03198320780645706,"vega":0.014648723630572163,"rho":0.0027326020894496285,"breakevenPct":45.65145827625222},{"delta":0.3,"premium":0.6902944518350512,"strike":22.088335550515357,"iv":1.057948060415391,"gamma":0.09284087999797769,"theta":-0.02768274669969747,"vega":0.015748177695526763,"rho":0.003380558672953668,"breakevenPct":35.10456703647929},{"delta":0.35,"premium":0.6843867911605471,"strike":20.316037348164144,"iv":0.8375730484929863,"gamma":0.12269879421118399,"theta":-0.023382285592937875,"vega":0.01684763176048136,"rho":0.004028515256457708,"breakevenPct":24.557675796706352},{"delta":0.4,"premium":0.6784791304860431,"strike":18.54373914581293,"iv":0.6171980365705814,"gamma":0.1525567084243903,"theta":-0.01908182448617828,"vega":0.017947085825435964,"rho":0.004676471839961749,"breakevenPct":14.010784556933409},{"delta":0.45,"premium":0.7836846678268556,"strike":17.34473618881878,"iv":0.5005432904422321,"gamma":0.16538078181847263,"theta":-0.016695200959546394,"vega":0.018358910583641835,"rho":0.005251097397162951,"breakevenPct":7.523255377494867},{"delta":0.5,"premium":1.0480718025196945,"strike":16.967040282114723,"iv":0.5324789717498623,"gamma":0.15380204763379596,"theta":-0.017050355444155545,"vega":0.01778563246127685,"rho":0.005720668378392538,"breakevenPct":6.851198604000107},{"delta":0.55,"premium":1.3124589372125337,"strike":16.589344375410665,"iv":0.5644146530574925,"gamma":0.14222331344911932,"theta":-0.017405509928764697,"vega":0.017212354338911863,"rho":0.006190239359622126,"breakevenPct":6.179141830505344},{"delta":0.6,"premium":1.5768460719053725,"strike":16.21164846870661,"iv":0.5963503343651225,"gamma":0.13064457926444267,"theta":-0.017760664413373844,"vega":0.016639076216546877,"rho":0.006659810340851712,"breakevenPct":5.507085057010585},{"delta":0.65,"premium":1.8412332065982115,"strike":15.833952562002555,"iv":0.6282860156727527,"gamma":0.11906584507976603,"theta":-0.018115818897982996,"vega":0.01606579809418189,"rho":0.007129381322081299,"breakevenPct":4.835028283515824},{"delta":0.7,"premium":2.10562034129105,"strike":15.4562566552985,"iv":0.6602216969803828,"gamma":0.10748711089508939,"theta":-0.018470973382592147,"vega":0.015492519971816904,"rho":0.007598952303310886,"breakevenPct":4.1629715100210625},{"delta":0.75,"premium":2.3700074759838894,"strike":15.078560748594443,"iv":0.6921573782880129,"gamma":0.09590837671041273,"theta":-0.0188261278672013,"vega":0.014919241849451918,"rho":0.008068523284540472,"breakevenPct":3.4909147365263005},{"delta":0.8,"premium":3.291022099447515,"strike":14.088397790055247,"iv":0.8492508287292819,"gamma":0.07410110497237565,"theta":-0.019446961325966853,"vega":0.013086187845303864,"rho":0.008023184684557275,"breakevenPct":3.0807822627684676},{"delta":0.85,"premium":4.384484346224677,"strike":12.937384898710865,"iv":1.0392139963167586,"gamma":0.049607550644567226,"theta":-0.02013756906077348,"vega":0.010922283609576427,"rho":0.007842617305669708,"breakevenPct":2.7394379889415457},{"delta":0.9,"premium":6.170717756539904,"strike":11.072169003604266,"iv":1.36035731304612,"gamma":0.028510170049724764,"theta":-0.01980443380985592,"vega":0.008226589148245315,"rho":0.0071055207148962955,"breakevenPct":2.270977225054396}],"put":[{"delta":0.1,"premium":0.7,"strike":9.007249380229286,"iv":2.365293853635314,"gamma":0.01636229810305845,"theta":-0.032923495919976065,"vega":0.008269295061047744,"rho":-0.0018995338011761525,"breakevenPct":50.728058243005414},{"delta":0.15,"premium":0.45,"strike":12.834423445805978,"iv":1.0962378142204428,"gamma":0.04764179837358841,"theta":-0.02008947860954073,"vega":0.010953075474850374,"rho":-0.002393676644090675,"breakevenPct":26.545531163665608},{"delta":0.2,"premium":0.45,"strike":14.226581463007202,"iv":0.8129742217580977,"gamma":0.07955179886872749,"theta":-0.017301578934897286,"vega":0.013104834799265342,"rho":-0.00308621325048418,"breakevenPct":18.288366174334502},{"delta":0.25,"premium":0.5124180034349607,"strike":15.168697306580974,"iv":0.6483651859750543,"gamma":0.10093825743071147,"theta":-0.01580992240898651,"vega":0.014603890755870763,"rho":-0.003818635338885984,"breakevenPct":13.07070401455507},{"delta":0.3,"premium":0.6528579247252633,"strike":15.54826466141963,"iv":0.6320732312412454,"gamma":0.1091703874485051,"theta":-0.01593855764034657,"vega":0.015287073635084249,"rho":-0.004600913905060501,"breakevenPct":11.652391834552974},{"delta":0.35,"premium":0.793297846015566,"strike":15.927832016258286,"iv":0.6157812765074365,"gamma":0.11740251746629873,"theta":-0.016067192871706628,"vega":0.015970256514297735,"rho":-0.005383192471235019,"breakevenPct":10.23407965455088},{"delta":0.4,"premium":0.9337377673058689,"strike":16.307399371096942,"iv":0.5994893217736276,"gamma":0.1256346474840924,"theta":-0.01619582810306669,"vega":0.016653439393511223,"rho":-0.006165471037409538,"breakevenPct":8.815767474548785},{"delta":0.45,"premium":1.0741776885961716,"strike":16.686966725935598,"iv":0.5831973670398187,"gamma":0.13386677750188603,"theta":-0.01632446333442675,"vega":0.01733662227272471,"rho":-0.006947749603584055,"breakevenPct":7.39745529454669},{"delta":0.5,"premium":1.2146176098864743,"strike":17.066534080774254,"iv":0.5669054123060098,"gamma":0.14209890751967966,"theta":-0.016453098565786813,"vega":0.018019805151938198,"rho":-0.0077300281697585725,"breakevenPct":5.979143114544596},{"delta":0.55,"premium":1.3550575311767772,"strike":17.44610143561291,"iv":0.5506134575722008,"gamma":0.1503310375374733,"theta":-0.01658173379714687,"vega":0.018702988031151686,"rho":-0.00851230673593309,"breakevenPct":4.5608309345424995}]},"raw":{"call":[{"delta":0.15,"premium":0.32390333211794714,"strike":23.16187876578086,"iv":0.9096175002217799,"gamma":0.07167575114787057,"theta":-0.01884837436607134,"vega":0.010977657787072723,"rho":0.001686880346838194,"breakevenPct":39.298826203433},{"delta":0.2,"premium":0.4821340505223439,"strike":22.579267228026044,"iv":1.0396586670030012,"gamma":0.057022891367517425,"theta":-0.024305045961974303,"vega":0.013255929297208627,"rho":0.0022397787538670664,"breakevenPct":36.781739493169574},{"delta":0.25,"premium":0.6962021125095552,"strike":23.86063375286657,"iv":1.2783230723377959,"gamma":0.06298296578477139,"theta":-0.03198320780645706,"vega":0.014648723630572163,"rho":0.0027326020894496285,"breakevenPct":45.65145827625222},{"delta":0.3,"premium":0.6902944518350512,"strike":22.088335550515357,"iv":1.057948060415391,"gamma":0.09284087999797769,"theta":-0.02768274669969747,"vega":0.015748177695526763,"rho":0.003380558672953668,"breakevenPct":35.10456703647929},{"delta":0.35,"premium":0.6843867911605471,"strike":20.316037348164144,"iv":0.8375730484929863,"gamma":0.12269879421118399,"theta":-0.023382285592937875,"vega":0.01684763176048136,"rho":0.004028515256457708,"breakevenPct":24.557675796706352},{"delta":0.4,"premium":0.6784791304860431,"strike":18.54373914581293,"iv":0.6171980365705814,"gamma":0.1525567084243903,"theta":-0.01908182448617828,"vega":0.017947085825435964,"rho":0.004676471839961749,"breakevenPct":14.010784556933409},{"delta":0.45,"premium":0.7836846678268556,"strike":17.34473618881878,"iv":0.5005432904422321,"gamma":0.16538078181847263,"theta":-0.016695200959546394,"vega":0.018358910583641835,"rho":0.005251097397162951,"breakevenPct":7.523255377494867},{"delta":0.5,"premium":1.0480718025196945,"strike":16.967040282114723,"iv":0.5324789717498623,"gamma":0.15380204763379596,"theta":-0.017050355444155545,"vega":0.01778563246127685,"rho":0.005720668378392538,"breakevenPct":6.851198604000107},{"delta":0.55,"premium":1.3124589372125337,"strike":16.589344375410665,"iv":0.5644146530574925,"gamma":0.14222331344911932,"theta":-0.017405509928764697,"vega":0.017212354338911863,"rho":0.006190239359622126,"breakevenPct":6.179141830505344},{"delta":0.6,"premium":1.5768460719053725,"strike":16.21164846870661,"iv":0.5963503343651225,"gamma":0.13064457926444267,"theta":-0.017760664413373844,"vega":0.016639076216546877,"rho":0.006659810340851712,"breakevenPct":5.507085057010585},{"delta":0.65,"premium":1.8412332065982115,"strike":15.833952562002555,"iv":0.6282860156727527,"gamma":0.11906584507976603,"theta":-0.018115818897982996,"vega":0.01606579809418189,"rho":0.007129381322081299,"breakevenPct":4.835028283515824},{"delta":0.7,"premium":2.10562034129105,"strike":15.4562566552985,"iv":0.6602216969803828,"gamma":0.10748711089508939,"theta":-0.018470973382592147,"vega":0.015492519971816904,"rho":0.007598952303310886,"breakevenPct":4.1629715100210625},{"delta":0.75,"premium":2.3700074759838894,"strike":15.078560748594443,"iv":0.6921573782880129,"gamma":0.09590837671041273,"theta":-0.0188261278672013,"vega":0.014919241849451918,"rho":0.008068523284540472,"breakevenPct":3.4909147365263005},{"delta":0.8,"premium":3.291022099447515,"strike":14.088397790055247,"iv":0.8492508287292819,"gamma":0.07410110497237565,"theta":-0.019446961325966853,"vega":0.013086187845303864,"rho":0.008023184684557275,"breakevenPct":3.0807822627684676},{"delta":0.85,"premium":4.384484346224677,"strike":12.937384898710865,"iv":1.0392139963167586,"gamma":0.049607550644567226,"theta":-0.02013756906077348,"vega":0.010922283609576427,"rho":0.007842617305669708,"breakevenPct":2.7394379889415457},{"delta":0.9,"premium":6.170717756539904,"strike":11.072169003604266,"iv":1.36035731304612,"gamma":0.028510170049724764,"theta":-0.01980443380985592,"vega":0.008226589148245315,"rho":0.0071055207148962955,"breakevenPct":2.270977225054396}],"put":[{"delta":0.1,"premium":0.7,"strike":9.007249380229286,"iv":2.365293853635314,"gamma":0.01636229810305845,"theta":-0.032923495919976065,"vega":0.008269295061047744,"rho":-0.0018995338011761525,"breakevenPct":50.728058243005414},{"delta":0.15,"premium":0.45,"strike":12.834423445805978,"iv":1.0962378142204428,"gamma":0.04764179837358841,"theta":-0.02008947860954073,"vega":0.010953075474850374,"rho":-0.002393676644090675,"breakevenPct":26.545531163665608},{"delta":0.2,"premium":0.45,"strike":14.226581463007202,"iv":0.8129742217580977,"gamma":0.07955179886872749,"theta":-0.017301578934897286,"vega":0.013104834799265342,"rho":-0.00308621325048418,"breakevenPct":18.288366174334502},{"delta":0.25,"premium":0.5124180034349607,"strike":15.168697306580974,"iv":0.6483651859750543,"gamma":0.10093825743071147,"theta":-0.01580992240898651,"vega":0.014603890755870763,"rho":-0.003818635338885984,"breakevenPct":13.07070401455507},{"delta":0.3,"premium":0.6528579247252633,"strike":15.54826466141963,"iv":0.6320732312412454,"gamma":0.1091703874485051,"theta":-0.01593855764034657,"vega":0.015287073635084249,"rho":-0.004600913905060501,"breakevenPct":11.652391834552974},{"delta":0.35,"premium":0.793297846015566,"strike":15.927832016258286,"iv":0.6157812765074365,"gamma":0.11740251746629873,"theta":-0.016067192871706628,"vega":0.015970256514297735,"rho":-0.005383192471235019,"breakevenPct":10.23407965455088},{"delta":0.4,"premium":0.9337377673058689,"strike":16.307399371096942,"iv":0.5994893217736276,"gamma":0.1256346474840924,"theta":-0.01619582810306669,"vega":0.016653439393511223,"rho":-0.006165471037409538,"breakevenPct":8.815767474548785},{"delta":0.45,"premium":1.0741776885961716,"strike":16.686966725935598,"iv":0.5831973670398187,"gamma":0.13386677750188603,"theta":-0.01632446333442675,"vega":0.01733662227272471,"rho":-0.006947749603584055,"breakevenPct":7.39745529454669},{"delta":0.5,"premium":1.2146176098864743,"strike":17.066534080774254,"iv":0.5669054123060098,"gamma":0.14209890751967966,"theta":-0.016453098565786813,"vega":0.018019805151938198,"rho":-0.0077300281697585725,"breakevenPct":5.979143114544596},{"delta":0.55,"premium":1.3550575311767772,"strike":17.44610143561291,"iv":0.5506134575722008,"gamma":0.1503310375374733,"theta":-0.01658173379714687,"vega":0.018702988031151686,"rho":-0.00851230673593309,"breakevenPct":4.5608309345424995}]}},"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"}}