{"symbol":"KINS","url":"https://intraalpha.com/companies/KINS","capturedAt":"2026-10-22T23:49:55.468Z","state":"ready","quote":{"symbol":"KINS","last_price":20.19,"prev_close":19.56,"regular_close":20.19,"change":0.63,"change_pct":3.2209,"regular_change":0.63,"regular_change_pct":3.2209,"extended_change":0,"extended_change_pct":0,"bid":19.5,"ask":20.59,"bid_size":100,"ask_size":1100,"volume":107347,"vwap":19.994415,"open":19.7,"high":20.19,"low":19.6181,"close":20.19,"trade_count":2322,"last_trade_at":"2026-10-22T20:41:07.566719063Z","last_quote_at":"2026-10-22T23:00:23.180734668Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:49:25.755710645-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"KINS","fetched_at":"2026-10-22T23:49:54.983304+00:00","name":"Kingstone Companies Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - PROPERTY & CASUALTY","country":"USA","description":"Kingstone Companies, Inc., through its subsidiary, Kingstone Insurance Company, underwrites property and casualty insurance products to individuals in New York. The company is headquartered in Kingston, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":283153000,"ebitda":47340300,"pe_ratio":7.86,"peg_ratio":3.28,"book_value":8.92,"dividend_per_share":0.2,"dividend_yield":0.0104,"eps":2.49,"revenue_ttm":237703000,"gross_profit_ttm":52933000,"profit_margin":0.148,"operating_margin_ttm":0.297,"return_on_assets_ttm":0.0639,"return_on_equity_ttm":0.315,"quarterly_earnings_growth":0.346,"quarterly_revenue_growth":0.259,"analyst_target_price":24,"analyst_number":0,"beta":0.424,"fifty_two_week_high":20.83,"fifty_two_week_low":13.77,"fifty_day_ma":19.21,"two_hundred_day_ma":17.32,"shares_outstanding":14476100,"forward_pe":7.47,"price_to_sales":1.191,"price_to_book":2.232,"ev_to_revenue":1.157,"ev_to_ebitda":76.76},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:49:54.983304+00:00"},"optionObservedAt":"2026-10-22T19:55:01.826Z","bars":[{"c":18.67,"h":18.67,"l":18.64,"n":9,"o":18.64,"t":"2026-10-15T13:30:00Z","v":1212,"vw":18.645124},{"c":18.75,"h":18.75,"l":18.75,"n":20,"o":18.75,"t":"2026-10-15T13:55:00Z","v":1069,"vw":18.75},{"c":18.82,"h":18.82,"l":18.82,"n":10,"o":18.82,"t":"2026-10-15T14:00:00Z","v":608,"vw":18.82},{"c":18.92,"h":18.92,"l":18.87,"n":16,"o":18.87,"t":"2026-10-15T14:05:00Z","v":624,"vw":18.884535},{"c":18.86,"h":18.86,"l":18.86,"n":4,"o":18.86,"t":"2026-10-15T14:10:00Z","v":559,"vw":18.86},{"c":18.97,"h":18.97,"l":18.97,"n":2,"o":18.97,"t":"2026-10-15T14:20:00Z","v":104,"vw":18.97},{"c":18.895,"h":18.895,"l":18.85,"n":4,"o":18.895,"t":"2026-10-15T14:25:00Z","v":755,"vw":18.889},{"c":18.87,"h":18.895,"l":18.84,"n":21,"o":18.895,"t":"2026-10-15T14:30:00Z","v":1468,"vw":18.871},{"c":18.76,"h":18.8768,"l":18.76,"n":30,"o":18.82,"t":"2026-10-15T14:45:00Z","v":1066,"vw":18.819543},{"c":18.835,"h":18.835,"l":18.7701,"n":30,"o":18.83,"t":"2026-10-15T14:50:00Z","v":1546,"vw":18.805323},{"c":18.79,"h":18.79,"l":18.79,"n":12,"o":18.79,"t":"2026-10-15T14:55:00Z","v":145,"vw":18.79},{"c":18.83,"h":18.83,"l":18.83,"n":8,"o":18.83,"t":"2026-10-15T15:00:00Z","v":331,"vw":18.83},{"c":18.79,"h":18.79,"l":18.79,"n":15,"o":18.79,"t":"2026-10-15T15:05:00Z","v":422,"vw":18.79},{"c":18.735,"h":18.8,"l":18.735,"n":12,"o":18.8,"t":"2026-10-15T15:10:00Z","v":3266,"vw":18.751094},{"c":18.685,"h":18.685,"l":18.685,"n":2,"o":18.685,"t":"2026-10-15T15:15:00Z","v":104,"vw":18.685},{"c":18.6,"h":18.6,"l":18.6,"n":4,"o":18.6,"t":"2026-10-15T15:35:00Z","v":534,"vw":18.6},{"c":18.585,"h":18.585,"l":18.585,"n":2,"o":18.585,"t":"2026-10-15T15:40:00Z","v":102,"vw":18.585},{"c":18.57,"h":18.57,"l":18.57,"n":2,"o":18.57,"t":"2026-10-15T16:00:00Z","v":127,"vw":18.57},{"c":18.63,"h":18.63,"l":18.63,"n":2,"o":18.63,"t":"2026-10-15T16:05:00Z","v":500,"vw":18.63},{"c":18.54,"h":18.6,"l":18.54,"n":14,"o":18.6,"t":"2026-10-15T16:10:00Z","v":1011,"vw":18.579443},{"c":18.535,"h":18.58,"l":18.535,"n":11,"o":18.58,"t":"2026-10-15T16:20:00Z","v":271,"vw":18.5575},{"c":18.66,"h":18.66,"l":18.65,"n":27,"o":18.65,"t":"2026-10-15T16:30:00Z","v":861,"vw":18.656},{"c":18.62,"h":18.62,"l":18.62,"n":6,"o":18.62,"t":"2026-10-15T16:35:00Z","v":230,"vw":18.62},{"c":18.6,"h":18.6,"l":18.6,"n":2,"o":18.6,"t":"2026-10-15T16:50:00Z","v":103,"vw":18.6},{"c":18.58,"h":18.58,"l":18.58,"n":7,"o":18.58,"t":"2026-10-15T17:00:00Z","v":119,"vw":18.58},{"c":18.53,"h":18.53,"l":18.53,"n":7,"o":18.53,"t":"2026-10-15T17:40:00Z","v":315,"vw":18.53},{"c":18.57,"h":18.58,"l":18.57,"n":15,"o":18.58,"t":"2026-10-15T18:15:00Z","v":694,"vw":18.575},{"c":18.57,"h":18.62,"l":18.57,"n":2,"o":18.62,"t":"2026-10-15T18:25:00Z","v":200,"vw":18.595},{"c":18.65,"h":18.66,"l":18.605,"n":43,"o":18.605,"t":"2026-10-15T18:35:00Z","v":1531,"vw":18.6285},{"c":18.63,"h":18.63,"l":18.63,"n":35,"o":18.63,"t":"2026-10-15T19:05:00Z","v":533,"vw":18.63},{"c":18.6366,"h":18.6366,"l":18.635,"n":15,"o":18.635,"t":"2026-10-15T19:20:00Z","v":708,"vw":18.63628},{"c":18.64,"h":18.64,"l":18.64,"n":4,"o":18.64,"t":"2026-10-15T19:25:00Z","v":108,"vw":18.64},{"c":18.63,"h":18.63,"l":18.63,"n":13,"o":18.63,"t":"2026-10-15T19:30:00Z","v":220,"vw":18.63},{"c":18.65,"h":18.65,"l":18.65,"n":7,"o":18.65,"t":"2026-10-15T19:40:00Z","v":137,"vw":18.65},{"c":18.64,"h":18.64,"l":18.62,"n":13,"o":18.62,"t":"2026-10-15T19:45:00Z","v":367,"vw":18.626667},{"c":18.59,"h":18.65,"l":18.57,"n":59,"o":18.615,"t":"2026-10-15T19:50:00Z","v":1881,"vw":18.594785},{"c":18.58,"h":18.66,"l":18.575,"n":179,"o":18.5987,"t":"2026-10-15T19:55:00Z","v":4350,"vw":18.601014},{"c":18.58,"h":18.58,"l":18.58,"n":7,"o":18.58,"t":"2026-10-15T20:00:00Z","v":10934,"vw":18.58},{"c":18.7363,"h":18.7363,"l":18.56,"n":9,"o":18.56,"t":"2026-10-16T13:30:00Z","v":1584,"vw":18.571229},{"c":18.7,"h":18.8,"l":18.7,"n":13,"o":18.8,"t":"2026-10-16T13:50:00Z","v":404,"vw":18.757983},{"c":18.8,"h":18.8,"l":18.725,"n":19,"o":18.76,"t":"2026-10-16T13:55:00Z","v":1831,"vw":18.7807},{"c":18.72,"h":18.72,"l":18.72,"n":1,"o":18.72,"t":"2026-10-16T14:05:00Z","v":162,"vw":18.72},{"c":18.71,"h":18.71,"l":18.71,"n":11,"o":18.71,"t":"2026-10-16T14:10:00Z","v":497,"vw":18.71},{"c":18.705,"h":18.705,"l":18.705,"n":2,"o":18.705,"t":"2026-10-16T14:15:00Z","v":101,"vw":18.705},{"c":18.79,"h":18.79,"l":18.78,"n":2,"o":18.78,"t":"2026-10-16T14:25:00Z","v":268,"vw":18.786269},{"c":18.85,"h":18.85,"l":18.7,"n":33,"o":18.7,"t":"2026-10-16T14:30:00Z","v":1354,"vw":18.7875},{"c":18.73,"h":18.73,"l":18.73,"n":3,"o":18.73,"t":"2026-10-16T14:50:00Z","v":198,"vw":18.73},{"c":18.84,"h":18.84,"l":18.84,"n":11,"o":18.84,"t":"2026-10-16T15:05:00Z","v":176,"vw":18.84},{"c":18.92,"h":18.92,"l":18.86,"n":22,"o":18.87,"t":"2026-10-16T15:10:00Z","v":1151,"vw":18.905693},{"c":18.93,"h":18.93,"l":18.93,"n":6,"o":18.93,"t":"2026-10-16T15:25:00Z","v":161,"vw":18.93},{"c":18.92,"h":18.925,"l":18.9,"n":19,"o":18.9,"t":"2026-10-16T15:30:00Z","v":660,"vw":18.909},{"c":18.905,"h":18.905,"l":18.905,"n":1,"o":18.905,"t":"2026-10-16T15:35:00Z","v":100,"vw":18.905},{"c":18.85,"h":18.85,"l":18.85,"n":5,"o":18.85,"t":"2026-10-16T15:55:00Z","v":173,"vw":18.85},{"c":18.7382,"h":18.7382,"l":18.7382,"n":5,"o":18.7382,"t":"2026-10-16T16:20:00Z","v":288,"vw":18.7382},{"c":18.74,"h":18.74,"l":18.74,"n":9,"o":18.74,"t":"2026-10-16T16:25:00Z","v":216,"vw":18.74},{"c":18.76,"h":18.77,"l":18.74,"n":28,"o":18.74,"t":"2026-10-16T16:35:00Z","v":1225,"vw":18.74973},{"c":18.795,"h":18.795,"l":18.77,"n":25,"o":18.77,"t":"2026-10-16T16:40:00Z","v":896,"vw":18.782},{"c":18.71,"h":18.71,"l":18.71,"n":3,"o":18.71,"t":"2026-10-16T17:00:00Z","v":102,"vw":18.71},{"c":18.76,"h":18.76,"l":18.76,"n":23,"o":18.76,"t":"2026-10-16T17:05:00Z","v":420,"vw":18.76},{"c":18.79,"h":18.79,"l":18.79,"n":1,"o":18.79,"t":"2026-10-16T17:10:00Z","v":100,"vw":18.79},{"c":18.78,"h":18.78,"l":18.705,"n":6,"o":18.705,"t":"2026-10-16T17:30:00Z","v":556,"vw":18.719313},{"c":18.65,"h":18.65,"l":18.635,"n":18,"o":18.64,"t":"2026-10-16T17:35:00Z","v":481,"vw":18.643766},{"c":18.665,"h":18.665,"l":18.665,"n":3,"o":18.665,"t":"2026-10-16T17:40:00Z","v":106,"vw":18.665},{"c":18.66,"h":18.66,"l":18.66,"n":10,"o":18.66,"t":"2026-10-16T17:55:00Z","v":285,"vw":18.66},{"c":18.64,"h":18.71,"l":18.64,"n":30,"o":18.71,"t":"2026-10-16T18:00:00Z","v":994,"vw":18.683129},{"c":18.67,"h":18.67,"l":18.67,"n":3,"o":18.67,"t":"2026-10-16T18:05:00Z","v":209,"vw":18.67},{"c":18.715,"h":18.715,"l":18.715,"n":2,"o":18.715,"t":"2026-10-16T18:30:00Z","v":601,"vw":18.715},{"c":18.725,"h":18.725,"l":18.725,"n":9,"o":18.725,"t":"2026-10-16T18:35:00Z","v":627,"vw":18.725},{"c":18.75,"h":18.75,"l":18.75,"n":11,"o":18.75,"t":"2026-10-16T18:45:00Z","v":201,"vw":18.75},{"c":18.765,"h":18.8,"l":18.7051,"n":22,"o":18.72,"t":"2026-10-16T19:05:00Z","v":1536,"vw":18.739349},{"c":18.785,"h":18.785,"l":18.785,"n":3,"o":18.785,"t":"2026-10-16T19:20:00Z","v":131,"vw":18.785},{"c":18.685,"h":18.73,"l":18.67,"n":41,"o":18.73,"t":"2026-10-16T19:25:00Z","v":1436,"vw":18.699928},{"c":18.685,"h":18.685,"l":18.64,"n":12,"o":18.64,"t":"2026-10-16T19:30:00Z","v":558,"vw":18.676},{"c":18.72,"h":18.72,"l":18.72,"n":26,"o":18.72,"t":"2026-10-16T19:50:00Z","v":512,"vw":18.72},{"c":18.66,"h":18.755,"l":18.66,"n":216,"o":18.755,"t":"2026-10-16T19:55:00Z","v":6240,"vw":18.683931},{"c":18.69,"h":18.69,"l":18.69,"n":2,"o":18.69,"t":"2026-10-16T20:00:00Z","v":10337,"vw":18.69},{"c":19.07,"h":19.07,"l":19.07,"n":2,"o":19.07,"t":"2026-10-19T11:40:00Z","v":201,"vw":19.07},{"c":19.22,"h":19.22,"l":18.88,"n":63,"o":18.88,"t":"2026-10-19T13:30:00Z","v":11753,"vw":18.984096},{"c":19.165,"h":19.27,"l":19.155,"n":20,"o":19.155,"t":"2026-10-19T13:35:00Z","v":2530,"vw":19.181456},{"c":19.05,"h":19.17,"l":19.05,"n":14,"o":19.17,"t":"2026-10-19T13:40:00Z","v":754,"vw":19.071818},{"c":19.12,"h":19.12,"l":19.0029,"n":9,"o":19.0029,"t":"2026-10-19T13:45:00Z","v":1263,"vw":19.030768},{"c":19.12,"h":19.14,"l":19.12,"n":11,"o":19.14,"t":"2026-10-19T13:50:00Z","v":1260,"vw":19.128715},{"c":19.19,"h":19.195,"l":19.15,"n":15,"o":19.16,"t":"2026-10-19T13:55:00Z","v":1558,"vw":19.171423},{"c":19.3,"h":19.3,"l":19.15,"n":13,"o":19.19,"t":"2026-10-19T14:00:00Z","v":1926,"vw":19.174769},{"c":19.25,"h":19.29,"l":19.25,"n":8,"o":19.29,"t":"2026-10-19T14:10:00Z","v":798,"vw":19.255714},{"c":19.3,"h":19.325,"l":19.295,"n":25,"o":19.3,"t":"2026-10-19T14:15:00Z","v":4404,"vw":19.30712},{"c":19.16,"h":19.28,"l":19.16,"n":38,"o":19.28,"t":"2026-10-19T14:40:00Z","v":1365,"vw":19.252},{"c":19.19,"h":19.19,"l":19.18,"n":6,"o":19.18,"t":"2026-10-19T14:45:00Z","v":217,"vw":19.185},{"c":19.17,"h":19.18,"l":19.15,"n":29,"o":19.18,"t":"2026-10-19T14:50:00Z","v":1322,"vw":19.167998},{"c":19.2175,"h":19.225,"l":19.2175,"n":5,"o":19.225,"t":"2026-10-19T15:05:00Z","v":701,"vw":19.223927},{"c":19.225,"h":19.225,"l":19.225,"n":8,"o":19.225,"t":"2026-10-19T15:15:00Z","v":183,"vw":19.225},{"c":19.4275,"h":19.49,"l":19.33,"n":46,"o":19.33,"t":"2026-10-19T15:30:00Z","v":3299,"vw":19.384388},{"c":19.485,"h":19.56,"l":19.43,"n":199,"o":19.43,"t":"2026-10-19T15:35:00Z","v":16474,"vw":19.498311},{"c":19.4901,"h":19.4901,"l":19.4901,"n":3,"o":19.4901,"t":"2026-10-19T15:40:00Z","v":216,"vw":19.4901},{"c":19.465,"h":19.49,"l":19.41,"n":26,"o":19.49,"t":"2026-10-19T15:45:00Z","v":985,"vw":19.464401},{"c":19.485,"h":19.485,"l":19.465,"n":11,"o":19.48,"t":"2026-10-19T15:50:00Z","v":373,"vw":19.476667},{"c":19.49,"h":19.49,"l":19.485,"n":15,"o":19.49,"t":"2026-10-19T15:55:00Z","v":754,"vw":19.488571},{"c":19.475,"h":19.495,"l":19.43,"n":67,"o":19.495,"t":"2026-10-19T16:00:00Z","v":5121,"vw":19.458949},{"c":19.58,"h":19.58,"l":19.485,"n":44,"o":19.5,"t":"2026-10-19T16:10:00Z","v":6771,"vw":19.508586},{"c":19.6,"h":19.6,"l":19.6,"n":17,"o":19.6,"t":"2026-10-19T16:15:00Z","v":1555,"vw":19.6},{"c":19.64,"h":19.64,"l":19.6,"n":19,"o":19.6,"t":"2026-10-19T16:20:00Z","v":1071,"vw":19.616552},{"c":19.61,"h":19.61,"l":19.61,"n":8,"o":19.61,"t":"2026-10-19T16:25:00Z","v":419,"vw":19.61},{"c":19.61,"h":19.61,"l":19.61,"n":3,"o":19.61,"t":"2026-10-19T16:30:00Z","v":121,"vw":19.61},{"c":19.61,"h":19.61,"l":19.5701,"n":7,"o":19.5701,"t":"2026-10-19T16:35:00Z","v":1075,"vw":19.586635},{"c":19.61,"h":19.61,"l":19.61,"n":1,"o":19.61,"t":"2026-10-19T16:40:00Z","v":100,"vw":19.61},{"c":19.61,"h":19.63,"l":19.57,"n":57,"o":19.62,"t":"2026-10-19T16:50:00Z","v":2771,"vw":19.611364},{"c":19.615,"h":19.615,"l":19.615,"n":9,"o":19.615,"t":"2026-10-19T16:55:00Z","v":313,"vw":19.615},{"c":19.61,"h":19.615,"l":19.58,"n":21,"o":19.615,"t":"2026-10-19T17:00:00Z","v":1307,"vw":19.602708},{"c":19.55,"h":19.61,"l":19.54,"n":44,"o":19.61,"t":"2026-10-19T17:05:00Z","v":2812,"vw":19.58216},{"c":19.62,"h":19.62,"l":19.55,"n":11,"o":19.6,"t":"2026-10-19T17:10:00Z","v":417,"vw":19.59},{"c":19.611,"h":19.611,"l":19.611,"n":4,"o":19.611,"t":"2026-10-19T17:30:00Z","v":126,"vw":19.611},{"c":19.675,"h":19.675,"l":19.65,"n":14,"o":19.66,"t":"2026-10-19T17:35:00Z","v":1124,"vw":19.658674},{"c":19.675,"h":19.675,"l":19.6575,"n":7,"o":19.6575,"t":"2026-10-19T17:40:00Z","v":411,"vw":19.670625},{"c":19.75,"h":19.75,"l":19.61,"n":81,"o":19.63,"t":"2026-10-19T17:50:00Z","v":8228,"vw":19.670091},{"c":19.65,"h":19.65,"l":19.65,"n":4,"o":19.65,"t":"2026-10-19T17:55:00Z","v":302,"vw":19.65},{"c":19.57,"h":19.65,"l":19.57,"n":3,"o":19.65,"t":"2026-10-19T18:10:00Z","v":307,"vw":19.623333},{"c":19.65,"h":19.75,"l":19.65,"n":3,"o":19.75,"t":"2026-10-19T18:25:00Z","v":652,"vw":19.73452},{"c":19.65,"h":19.65,"l":19.64,"n":5,"o":19.64,"t":"2026-10-19T18:30:00Z","v":708,"vw":19.648571},{"c":19.535,"h":19.58,"l":19.535,"n":38,"o":19.58,"t":"2026-10-19T18:55:00Z","v":2498,"vw":19.539786},{"c":19.4214,"h":19.4214,"l":19.4214,"n":5,"o":19.4214,"t":"2026-10-19T19:05:00Z","v":280,"vw":19.4214},{"c":19.385,"h":19.42,"l":19.385,"n":31,"o":19.42,"t":"2026-10-19T19:35:00Z","v":406,"vw":19.3991},{"c":19.52,"h":19.52,"l":19.39,"n":34,"o":19.39,"t":"2026-10-19T19:40:00Z","v":2029,"vw":19.446},{"c":19.415,"h":19.455,"l":19.39,"n":54,"o":19.455,"t":"2026-10-19T19:50:00Z","v":2089,"vw":19.408834},{"c":19.49,"h":19.58,"l":19.39,"n":398,"o":19.495,"t":"2026-10-19T19:55:00Z","v":14520,"vw":19.50738},{"c":19.41,"h":19.41,"l":19.41,"n":12,"o":19.41,"t":"2026-10-19T20:00:00Z","v":9085,"vw":19.41},{"c":19.3,"h":19.45,"l":19.3,"n":26,"o":19.45,"t":"2026-10-20T13:30:00Z","v":1588,"vw":19.403116},{"c":19.48,"h":19.48,"l":19.18,"n":27,"o":19.47,"t":"2026-10-20T13:40:00Z","v":3197,"vw":19.328117},{"c":19.425,"h":19.5499,"l":19.425,"n":19,"o":19.5,"t":"2026-10-20T13:45:00Z","v":1289,"vw":19.494334},{"c":19.425,"h":19.425,"l":19.425,"n":3,"o":19.425,"t":"2026-10-20T13:50:00Z","v":103,"vw":19.425},{"c":19.44,"h":19.44,"l":19.44,"n":6,"o":19.44,"t":"2026-10-20T14:00:00Z","v":1021,"vw":19.44},{"c":19.43,"h":19.43,"l":19.33,"n":24,"o":19.34,"t":"2026-10-20T14:05:00Z","v":886,"vw":19.369189},{"c":19.35,"h":19.37,"l":19.35,"n":66,"o":19.37,"t":"2026-10-20T14:10:00Z","v":1091,"vw":19.355},{"c":19.44,"h":19.44,"l":19.44,"n":8,"o":19.44,"t":"2026-10-20T14:45:00Z","v":259,"vw":19.44},{"c":19.4,"h":19.47,"l":19.4,"n":24,"o":19.47,"t":"2026-10-20T14:55:00Z","v":654,"vw":19.435},{"c":19.41,"h":19.425,"l":19.4,"n":10,"o":19.425,"t":"2026-10-20T15:00:00Z","v":552,"vw":19.41212},{"c":19.425,"h":19.425,"l":19.425,"n":7,"o":19.425,"t":"2026-10-20T15:05:00Z","v":179,"vw":19.425},{"c":19.46,"h":19.46,"l":19.45,"n":19,"o":19.45,"t":"2026-10-20T15:15:00Z","v":4123,"vw":19.45026},{"c":19.52,"h":19.52,"l":19.42,"n":38,"o":19.43,"t":"2026-10-20T15:20:00Z","v":6778,"vw":19.496836},{"c":19.47,"h":19.51,"l":19.47,"n":8,"o":19.51,"t":"2026-10-20T15:25:00Z","v":427,"vw":19.495},{"c":19.51,"h":19.51,"l":19.51,"n":4,"o":19.51,"t":"2026-10-20T15:30:00Z","v":109,"vw":19.51},{"c":19.53,"h":19.53,"l":19.53,"n":11,"o":19.53,"t":"2026-10-20T15:40:00Z","v":205,"vw":19.53},{"c":19.51,"h":19.535,"l":19.51,"n":26,"o":19.535,"t":"2026-10-20T15:45:00Z","v":1686,"vw":19.522635},{"c":19.55,"h":19.55,"l":19.55,"n":6,"o":19.55,"t":"2026-10-20T15:50:00Z","v":538,"vw":19.55},{"c":19.615,"h":19.615,"l":19.615,"n":4,"o":19.615,"t":"2026-10-20T15:55:00Z","v":203,"vw":19.615},{"c":19.55,"h":19.56,"l":19.55,"n":10,"o":19.56,"t":"2026-10-20T16:05:00Z","v":274,"vw":19.555},{"c":19.41,"h":19.52,"l":19.41,"n":24,"o":19.51,"t":"2026-10-20T16:15:00Z","v":2148,"vw":19.493568},{"c":19.46,"h":19.47,"l":19.46,"n":2,"o":19.47,"t":"2026-10-20T16:20:00Z","v":300,"vw":19.463333},{"c":19.5,"h":19.51,"l":19.5,"n":10,"o":19.5,"t":"2026-10-20T16:40:00Z","v":1079,"vw":19.502},{"c":19.56,"h":19.56,"l":19.42,"n":9,"o":19.42,"t":"2026-10-20T17:20:00Z","v":259,"vw":19.49},{"c":19.4385,"h":19.4385,"l":19.4385,"n":3,"o":19.4385,"t":"2026-10-20T17:25:00Z","v":338,"vw":19.4385},{"c":19.45,"h":19.45,"l":19.45,"n":16,"o":19.45,"t":"2026-10-20T18:25:00Z","v":737,"vw":19.45},{"c":19.45,"h":19.45,"l":19.45,"n":9,"o":19.45,"t":"2026-10-20T18:40:00Z","v":257,"vw":19.45},{"c":19.455,"h":19.455,"l":19.455,"n":2,"o":19.455,"t":"2026-10-20T19:10:00Z","v":200,"vw":19.455},{"c":19.45,"h":19.45,"l":19.42,"n":50,"o":19.45,"t":"2026-10-20T19:15:00Z","v":2038,"vw":19.447},{"c":19.45,"h":19.45,"l":19.44,"n":14,"o":19.44,"t":"2026-10-20T19:20:00Z","v":330,"vw":19.445},{"c":19.48,"h":19.48,"l":19.48,"n":7,"o":19.48,"t":"2026-10-20T19:30:00Z","v":366,"vw":19.48},{"c":19.45,"h":19.465,"l":19.45,"n":7,"o":19.465,"t":"2026-10-20T19:40:00Z","v":620,"vw":19.4625},{"c":19.445,"h":19.445,"l":19.44,"n":24,"o":19.44,"t":"2026-10-20T19:45:00Z","v":297,"vw":19.4425},{"c":19.365,"h":19.44,"l":19.35,"n":52,"o":19.44,"t":"2026-10-20T19:50:00Z","v":1450,"vw":19.400556},{"c":19.31,"h":19.32,"l":19.29,"n":95,"o":19.32,"t":"2026-10-20T19:55:00Z","v":4256,"vw":19.306291},{"c":19.31,"h":19.31,"l":19.31,"n":8,"o":19.31,"t":"2026-10-20T20:00:00Z","v":9129,"vw":19.31},{"c":19.41,"h":19.5,"l":19.41,"n":24,"o":19.44,"t":"2026-10-21T13:30:00Z","v":4006,"vw":19.4488},{"c":19.45,"h":19.45,"l":19.4378,"n":6,"o":19.4378,"t":"2026-10-21T13:35:00Z","v":3265,"vw":19.44921},{"c":19.515,"h":19.515,"l":19.505,"n":7,"o":19.505,"t":"2026-10-21T13:40:00Z","v":401,"vw":19.508333},{"c":19.47,"h":19.49,"l":19.47,"n":13,"o":19.49,"t":"2026-10-21T13:45:00Z","v":542,"vw":19.476667},{"c":19.47,"h":19.47,"l":19.47,"n":3,"o":19.47,"t":"2026-10-21T13:50:00Z","v":153,"vw":19.47},{"c":19.48,"h":19.49,"l":19.45,"n":12,"o":19.45,"t":"2026-10-21T13:55:00Z","v":937,"vw":19.470642},{"c":19.41,"h":19.4967,"l":19.41,"n":21,"o":19.48,"t":"2026-10-21T14:00:00Z","v":2135,"vw":19.46693},{"c":19.415,"h":19.415,"l":19.35,"n":8,"o":19.41,"t":"2026-10-21T14:10:00Z","v":532,"vw":19.396971},{"c":19.4899,"h":19.4899,"l":19.4899,"n":10,"o":19.4899,"t":"2026-10-21T14:15:00Z","v":382,"vw":19.4899},{"c":19.42,"h":19.42,"l":19.42,"n":5,"o":19.42,"t":"2026-10-21T14:20:00Z","v":791,"vw":19.42},{"c":19.425,"h":19.425,"l":19.425,"n":2,"o":19.425,"t":"2026-10-21T14:25:00Z","v":200,"vw":19.425},{"c":19.455,"h":19.455,"l":19.43,"n":14,"o":19.43,"t":"2026-10-21T14:35:00Z","v":1810,"vw":19.445833},{"c":19.46,"h":19.46,"l":19.46,"n":3,"o":19.46,"t":"2026-10-21T14:40:00Z","v":133,"vw":19.46},{"c":19.46,"h":19.47,"l":19.46,"n":29,"o":19.46,"t":"2026-10-21T14:45:00Z","v":1626,"vw":19.462008},{"c":19.4121,"h":19.44,"l":19.4121,"n":12,"o":19.44,"t":"2026-10-21T14:55:00Z","v":1438,"vw":19.436267},{"c":19.41,"h":19.41,"l":19.41,"n":4,"o":19.41,"t":"2026-10-21T15:05:00Z","v":325,"vw":19.41},{"c":19.375,"h":19.4275,"l":19.36,"n":13,"o":19.36,"t":"2026-10-21T15:20:00Z","v":497,"vw":19.388026},{"c":19.39,"h":19.4,"l":19.39,"n":3,"o":19.4,"t":"2026-10-21T15:25:00Z","v":202,"vw":19.395},{"c":19.355,"h":19.39,"l":19.355,"n":6,"o":19.39,"t":"2026-10-21T15:30:00Z","v":334,"vw":19.3725},{"c":19.385,"h":19.385,"l":19.385,"n":8,"o":19.385,"t":"2026-10-21T15:45:00Z","v":491,"vw":19.385},{"c":19.37,"h":19.37,"l":19.37,"n":2,"o":19.37,"t":"2026-10-21T15:55:00Z","v":152,"vw":19.37},{"c":19.39,"h":19.39,"l":19.39,"n":1,"o":19.39,"t":"2026-10-21T16:05:00Z","v":100,"vw":19.39},{"c":19.4,"h":19.41,"l":19.4,"n":36,"o":19.41,"t":"2026-10-21T16:10:00Z","v":925,"vw":19.407817},{"c":19.41,"h":19.41,"l":19.41,"n":5,"o":19.41,"t":"2026-10-21T16:20:00Z","v":154,"vw":19.41},{"c":19.43,"h":19.43,"l":19.43,"n":2,"o":19.43,"t":"2026-10-21T16:25:00Z","v":101,"vw":19.43},{"c":19.43,"h":19.43,"l":19.43,"n":2,"o":19.43,"t":"2026-10-21T16:30:00Z","v":543,"vw":19.43},{"c":19.43,"h":19.43,"l":19.43,"n":3,"o":19.43,"t":"2026-10-21T16:35:00Z","v":169,"vw":19.43},{"c":19.405,"h":19.405,"l":19.405,"n":2,"o":19.405,"t":"2026-10-21T16:45:00Z","v":1515,"vw":19.405},{"c":19.295,"h":19.37,"l":19.27,"n":37,"o":19.35,"t":"2026-10-21T16:50:00Z","v":1233,"vw":19.321802},{"c":19.35,"h":19.36,"l":19.32,"n":31,"o":19.32,"t":"2026-10-21T16:55:00Z","v":1071,"vw":19.35},{"c":19.37,"h":19.37,"l":19.34,"n":2,"o":19.34,"t":"2026-10-21T17:20:00Z","v":260,"vw":19.351538},{"c":19.34,"h":19.345,"l":19.34,"n":2,"o":19.345,"t":"2026-10-21T17:30:00Z","v":433,"vw":19.343845},{"c":19.35,"h":19.355,"l":19.35,"n":11,"o":19.35,"t":"2026-10-21T17:35:00Z","v":854,"vw":19.35125},{"c":19.345,"h":19.345,"l":19.345,"n":2,"o":19.345,"t":"2026-10-21T17:40:00Z","v":252,"vw":19.345},{"c":19.425,"h":19.425,"l":19.335,"n":32,"o":19.35,"t":"2026-10-21T17:50:00Z","v":1539,"vw":19.373156},{"c":19.425,"h":19.425,"l":19.425,"n":3,"o":19.425,"t":"2026-10-21T18:00:00Z","v":360,"vw":19.425},{"c":19.425,"h":19.425,"l":19.3711,"n":3,"o":19.3711,"t":"2026-10-21T18:25:00Z","v":202,"vw":19.39805},{"c":19.425,"h":19.425,"l":19.425,"n":4,"o":19.425,"t":"2026-10-21T18:35:00Z","v":175,"vw":19.425},{"c":19.425,"h":19.425,"l":19.425,"n":5,"o":19.425,"t":"2026-10-21T18:40:00Z","v":281,"vw":19.425},{"c":19.5199,"h":19.5199,"l":19.4,"n":72,"o":19.4,"t":"2026-10-21T18:50:00Z","v":4394,"vw":19.480462},{"c":19.54,"h":19.54,"l":19.54,"n":3,"o":19.54,"t":"2026-10-21T18:55:00Z","v":103,"vw":19.54},{"c":19.54,"h":19.55,"l":19.495,"n":9,"o":19.495,"t":"2026-10-21T19:00:00Z","v":1065,"vw":19.521342},{"c":19.54,"h":19.54,"l":19.54,"n":1,"o":19.54,"t":"2026-10-21T19:05:00Z","v":200,"vw":19.54},{"c":19.55,"h":19.57,"l":19.52,"n":34,"o":19.54,"t":"2026-10-21T19:20:00Z","v":1283,"vw":19.545714},{"c":19.565,"h":19.565,"l":19.565,"n":5,"o":19.565,"t":"2026-10-21T19:30:00Z","v":321,"vw":19.565},{"c":19.64,"h":19.64,"l":19.6,"n":32,"o":19.6,"t":"2026-10-21T19:35:00Z","v":1503,"vw":19.603457},{"c":19.62,"h":19.62,"l":19.6,"n":7,"o":19.6,"t":"2026-10-21T19:40:00Z","v":1188,"vw":19.601934},{"c":19.5901,"h":19.62,"l":19.5901,"n":7,"o":19.62,"t":"2026-10-21T19:45:00Z","v":579,"vw":19.601543},{"c":19.59,"h":19.59,"l":19.56,"n":39,"o":19.575,"t":"2026-10-21T19:50:00Z","v":1481,"vw":19.578333},{"c":19.58,"h":19.58,"l":19.53,"n":163,"o":19.56,"t":"2026-10-21T19:55:00Z","v":5688,"vw":19.561443},{"c":19.56,"h":19.56,"l":19.56,"n":3,"o":19.56,"t":"2026-10-21T20:00:00Z","v":10295,"vw":19.56},{"c":19.76,"h":19.77,"l":19.7,"n":28,"o":19.7,"t":"2026-10-22T13:30:00Z","v":3329,"vw":19.70942},{"c":19.7193,"h":19.7193,"l":19.7193,"n":1,"o":19.7193,"t":"2026-10-22T13:35:00Z","v":100,"vw":19.7193},{"c":19.715,"h":19.715,"l":19.715,"n":3,"o":19.715,"t":"2026-10-22T13:40:00Z","v":205,"vw":19.715},{"c":19.72,"h":19.72,"l":19.72,"n":17,"o":19.72,"t":"2026-10-22T13:50:00Z","v":490,"vw":19.72},{"c":19.71,"h":19.72,"l":19.705,"n":7,"o":19.705,"t":"2026-10-22T13:55:00Z","v":592,"vw":19.715},{"c":19.6579,"h":19.68,"l":19.6579,"n":10,"o":19.68,"t":"2026-10-22T14:00:00Z","v":937,"vw":19.660663},{"c":19.69,"h":19.7,"l":19.69,"n":4,"o":19.7,"t":"2026-10-22T14:15:00Z","v":501,"vw":19.697992},{"c":19.765,"h":19.765,"l":19.63,"n":9,"o":19.7,"t":"2026-10-22T14:20:00Z","v":773,"vw":19.695},{"c":19.695,"h":19.764,"l":19.6181,"n":7,"o":19.6181,"t":"2026-10-22T14:30:00Z","v":1666,"vw":19.668797},{"c":19.695,"h":19.765,"l":19.695,"n":8,"o":19.7,"t":"2026-10-22T14:35:00Z","v":1124,"vw":19.714196},{"c":19.75,"h":19.75,"l":19.75,"n":13,"o":19.75,"t":"2026-10-22T14:40:00Z","v":367,"vw":19.75},{"c":19.69,"h":19.8,"l":19.69,"n":120,"o":19.69,"t":"2026-10-22T14:45:00Z","v":7710,"vw":19.722398},{"c":19.9,"h":19.9,"l":19.79,"n":59,"o":19.815,"t":"2026-10-22T14:55:00Z","v":3707,"vw":19.848},{"c":19.98,"h":19.99,"l":19.92,"n":46,"o":19.92,"t":"2026-10-22T15:00:00Z","v":4245,"vw":19.971497},{"c":20.125,"h":20.13,"l":20,"n":349,"o":20,"t":"2026-10-22T15:15:00Z","v":20386,"vw":20.025015},{"c":20.1899,"h":20.1899,"l":20.12,"n":27,"o":20.14,"t":"2026-10-22T15:20:00Z","v":2438,"vw":20.141761},{"c":20.055,"h":20.15,"l":20.055,"n":33,"o":20.12,"t":"2026-10-22T15:25:00Z","v":1546,"vw":20.124583},{"c":19.96,"h":20.06,"l":19.96,"n":16,"o":20.06,"t":"2026-10-22T15:30:00Z","v":631,"vw":20.0075},{"c":20.0489,"h":20.0489,"l":20.0489,"n":2,"o":20.0489,"t":"2026-10-22T15:40:00Z","v":238,"vw":20.0489},{"c":19.97,"h":19.97,"l":19.97,"n":9,"o":19.97,"t":"2026-10-22T15:45:00Z","v":933,"vw":19.97},{"c":19.96,"h":19.96,"l":19.96,"n":3,"o":19.96,"t":"2026-10-22T15:50:00Z","v":105,"vw":19.96},{"c":19.98,"h":19.98,"l":19.98,"n":9,"o":19.98,"t":"2026-10-22T15:55:00Z","v":324,"vw":19.98},{"c":19.98,"h":19.98,"l":19.98,"n":16,"o":19.98,"t":"2026-10-22T16:05:00Z","v":500,"vw":19.98},{"c":20,"h":20,"l":19.98,"n":25,"o":19.98,"t":"2026-10-22T16:15:00Z","v":1675,"vw":19.990461},{"c":20.015,"h":20.015,"l":20.015,"n":4,"o":20.015,"t":"2026-10-22T16:20:00Z","v":130,"vw":20.015},{"c":19.95,"h":19.99,"l":19.95,"n":15,"o":19.99,"t":"2026-10-22T16:25:00Z","v":511,"vw":19.9775},{"c":19.985,"h":19.985,"l":19.985,"n":6,"o":19.985,"t":"2026-10-22T16:40:00Z","v":119,"vw":19.985},{"c":20,"h":20,"l":20,"n":4,"o":20,"t":"2026-10-22T16:45:00Z","v":325,"vw":20},{"c":19.95,"h":19.95,"l":19.95,"n":4,"o":19.95,"t":"2026-10-22T17:00:00Z","v":193,"vw":19.95},{"c":19.99,"h":19.99,"l":19.98,"n":17,"o":19.98,"t":"2026-10-22T17:05:00Z","v":397,"vw":19.985},{"c":20.005,"h":20.005,"l":20.005,"n":2,"o":20.005,"t":"2026-10-22T17:10:00Z","v":155,"vw":20.005},{"c":20.02,"h":20.05,"l":19.9963,"n":13,"o":20.05,"t":"2026-10-22T17:40:00Z","v":2658,"vw":20.023029},{"c":20,"h":20,"l":20,"n":11,"o":20,"t":"2026-10-22T17:50:00Z","v":204,"vw":20},{"c":20.02,"h":20.02,"l":20,"n":11,"o":20,"t":"2026-10-22T18:00:00Z","v":232,"vw":20.01},{"c":20,"h":20,"l":20,"n":21,"o":20,"t":"2026-10-22T18:10:00Z","v":298,"vw":20},{"c":20,"h":20,"l":20,"n":75,"o":20,"t":"2026-10-22T18:15:00Z","v":1735,"vw":20},{"c":20.03,"h":20.04,"l":20.01,"n":39,"o":20.01,"t":"2026-10-22T18:20:00Z","v":1652,"vw":20.029769},{"c":20.093,"h":20.093,"l":20.05,"n":18,"o":20.05,"t":"2026-10-22T18:25:00Z","v":675,"vw":20.06075},{"c":20.075,"h":20.075,"l":20.005,"n":64,"o":20.03,"t":"2026-10-22T18:30:00Z","v":4610,"vw":20.014573},{"c":20.07,"h":20.075,"l":20.07,"n":16,"o":20.07,"t":"2026-10-22T18:35:00Z","v":812,"vw":20.073572},{"c":20.04,"h":20.1,"l":20.04,"n":17,"o":20.09,"t":"2026-10-22T18:40:00Z","v":5331,"vw":20.051397},{"c":20.05,"h":20.05,"l":20.05,"n":6,"o":20.05,"t":"2026-10-22T18:45:00Z","v":1696,"vw":20.05},{"c":20.07,"h":20.07,"l":20.07,"n":11,"o":20.07,"t":"2026-10-22T19:05:00Z","v":239,"vw":20.07},{"c":20.04,"h":20.04,"l":20.04,"n":12,"o":20.04,"t":"2026-10-22T19:30:00Z","v":211,"vw":20.04},{"c":19.99,"h":20.02,"l":19.99,"n":17,"o":20.02,"t":"2026-10-22T19:35:00Z","v":750,"vw":20.0125},{"c":20.03,"h":20.03,"l":20.03,"n":11,"o":20.03,"t":"2026-10-22T19:40:00Z","v":143,"vw":20.03},{"c":20.06,"h":20.06,"l":20.045,"n":17,"o":20.045,"t":"2026-10-22T19:50:00Z","v":1373,"vw":20.050417},{"c":20.18,"h":20.19,"l":20.1,"n":203,"o":20.1,"t":"2026-10-22T19:55:00Z","v":7392,"vw":20.14891},{"c":20.19,"h":20.19,"l":20.19,"n":5,"o":20.19,"t":"2026-10-22T20:00:00Z","v":12188,"vw":20.19},{"c":20.19,"h":20.19,"l":20.19,"n":1,"o":20.19,"t":"2026-10-22T20:40:00Z","v":100,"vw":20.19}],"history":[{"c":9.88,"h":10.01,"l":9.5,"n":1049,"o":9.79,"t":"2024-10-21T04:00:00Z","v":84175,"vw":9.772103},{"c":9.89,"h":10.1,"l":9.7,"n":1026,"o":9.93,"t":"2024-10-22T04:00:00Z","v":88335,"vw":9.880568},{"c":9.9,"h":9.99,"l":9.75,"n":617,"o":9.86,"t":"2024-10-23T04:00:00Z","v":38359,"vw":9.873959},{"c":9.9,"h":10.11,"l":9.7,"n":1034,"o":9.96,"t":"2024-10-24T04:00:00Z","v":96552,"vw":9.917568},{"c":9.78,"h":9.95,"l":9.75,"n":776,"o":9.95,"t":"2024-10-25T04:00:00Z","v":60341,"vw":9.856816},{"c":9.73,"h":9.94,"l":9.61,"n":1273,"o":9.89,"t":"2024-10-28T04:00:00Z","v":107802,"vw":9.818757},{"c":9.99,"h":10.655,"l":9.93,"n":4419,"o":10.12,"t":"2024-10-29T04:00:00Z","v":490654,"vw":10.251012},{"c":10.33,"h":10.73,"l":9.93,"n":2445,"o":10.21,"t":"2024-10-30T04:00:00Z","v":354812,"vw":10.378413},{"c":10.62,"h":10.97,"l":9.94,"n":2545,"o":10.48,"t":"2024-10-31T04:00:00Z","v":256116,"vw":10.353765},{"c":10.43,"h":10.62,"l":10.26,"n":1044,"o":10.62,"t":"2024-11-01T04:00:00Z","v":104103,"vw":10.446482},{"c":11.07,"h":11.36,"l":10.29,"n":2105,"o":10.45,"t":"2024-11-04T05:00:00Z","v":234797,"vw":10.885043},{"c":10.88,"h":11.35,"l":10.68,"n":1248,"o":11.13,"t":"2024-11-05T05:00:00Z","v":118663,"vw":11.030791},{"c":11.36,"h":11.458,"l":10.9957,"n":1330,"o":11.11,"t":"2024-11-06T05:00:00Z","v":128550,"vw":11.265955},{"c":11.02,"h":11.27,"l":10.45,"n":2069,"o":11.27,"t":"2024-11-07T05:00:00Z","v":206575,"vw":10.791843},{"c":11.59,"h":11.94,"l":10.8401,"n":2109,"o":11.1,"t":"2024-11-08T05:00:00Z","v":179482,"vw":11.55936},{"c":12.3,"h":12.49,"l":11.41,"n":1975,"o":11.75,"t":"2024-11-11T05:00:00Z","v":178984,"vw":12.030189},{"c":11.95,"h":12.81,"l":11.81,"n":1530,"o":12.2,"t":"2024-11-12T05:00:00Z","v":139043,"vw":12.179146},{"c":11.92,"h":12.1999,"l":11.25,"n":2369,"o":12.05,"t":"2024-11-13T05:00:00Z","v":249636,"vw":11.640779},{"c":10.8,"h":11.98,"l":10.61,"n":3496,"o":11.98,"t":"2024-11-14T05:00:00Z","v":284986,"vw":10.981531},{"c":10.95,"h":11.19,"l":10.52,"n":1943,"o":10.72,"t":"2024-11-15T05:00:00Z","v":162223,"vw":10.865937},{"c":12.845,"h":13.45,"l":11.2,"n":7405,"o":11.4,"t":"2024-11-18T05:00:00Z","v":955683,"vw":12.901596},{"c":13.29,"h":13.54,"l":11.6501,"n":4684,"o":12.57,"t":"2024-11-19T05:00:00Z","v":621702,"vw":12.907152},{"c":13.9,"h":14.2458,"l":13.09,"n":5528,"o":13.74,"t":"2024-11-20T05:00:00Z","v":541305,"vw":13.613664},{"c":13.83,"h":14.1271,"l":13.37,"n":3733,"o":14,"t":"2024-11-21T05:00:00Z","v":294404,"vw":13.770833},{"c":15.15,"h":15.82,"l":14.0961,"n":7612,"o":14.44,"t":"2024-11-22T05:00:00Z","v":773079,"vw":15.132845},{"c":15.02,"h":15.67,"l":14.63,"n":4415,"o":15.67,"t":"2024-11-25T05:00:00Z","v":398581,"vw":15.137756},{"c":15.96,"h":16.32,"l":15.05,"n":6087,"o":15.29,"t":"2024-11-26T05:00:00Z","v":490886,"vw":15.802769},{"c":15.95,"h":16.5,"l":14.89,"n":5536,"o":16.18,"t":"2024-11-27T05:00:00Z","v":497201,"vw":15.883357},{"c":16.75,"h":16.98,"l":16.1,"n":4001,"o":16.83,"t":"2024-11-29T05:00:00Z","v":367781,"vw":16.571351},{"c":15.72,"h":17.2,"l":15,"n":7800,"o":17.2,"t":"2024-12-02T05:00:00Z","v":755425,"vw":15.785781},{"c":16.26,"h":17.21,"l":15.79,"n":7010,"o":16.12,"t":"2024-12-03T05:00:00Z","v":519826,"vw":16.407921},{"c":16.6,"h":16.79,"l":15.65,"n":4967,"o":16.26,"t":"2024-12-04T05:00:00Z","v":362944,"vw":16.336515},{"c":16.92,"h":17.6986,"l":16.69,"n":5943,"o":16.96,"t":"2024-12-05T05:00:00Z","v":409014,"vw":17.145418},{"c":16.44,"h":17.7699,"l":15.9217,"n":6017,"o":17.05,"t":"2024-12-06T05:00:00Z","v":523298,"vw":16.525534},{"c":15.6,"h":16.75,"l":15.57,"n":3959,"o":16.75,"t":"2024-12-09T05:00:00Z","v":329675,"vw":15.942439},{"c":15.38,"h":15.8338,"l":15.05,"n":4363,"o":15.6,"t":"2024-12-10T05:00:00Z","v":332928,"vw":15.323958},{"c":15.56,"h":15.83,"l":14.87,"n":2862,"o":15.38,"t":"2024-12-11T05:00:00Z","v":211843,"vw":15.327219},{"c":15.11,"h":15.7154,"l":14.9,"n":3159,"o":15.49,"t":"2024-12-12T05:00:00Z","v":165446,"vw":15.308859},{"c":15.96,"h":16.5,"l":15.26,"n":4349,"o":15.26,"t":"2024-12-13T05:00:00Z","v":326815,"vw":15.995948},{"c":16.62,"h":16.83,"l":15.7533,"n":4602,"o":16.03,"t":"2024-12-16T05:00:00Z","v":356381,"vw":16.342572},{"c":15.96,"h":16.79,"l":15.06,"n":3378,"o":16.79,"t":"2024-12-17T05:00:00Z","v":269918,"vw":15.794955},{"c":15.25,"h":16.62,"l":15.15,"n":3963,"o":16.1,"t":"2024-12-18T05:00:00Z","v":311887,"vw":15.92158},{"c":16.48,"h":16.98,"l":15.51,"n":4873,"o":15.7,"t":"2024-12-19T05:00:00Z","v":350909,"vw":16.472869},{"c":17.7,"h":18.08,"l":16.26,"n":7861,"o":16.99,"t":"2024-12-20T05:00:00Z","v":628636,"vw":17.479088},{"c":15.06,"h":17.655,"l":14.64,"n":9354,"o":17.63,"t":"2024-12-23T05:00:00Z","v":932696,"vw":15.57049},{"c":15.53,"h":15.91,"l":15.05,"n":3408,"o":15.5,"t":"2024-12-24T05:00:00Z","v":277966,"vw":15.586971},{"c":16.15,"h":16.19,"l":15.25,"n":3687,"o":15.54,"t":"2024-12-26T05:00:00Z","v":290851,"vw":15.680535},{"c":15.43,"h":16.04,"l":14.91,"n":3226,"o":15.69,"t":"2024-12-27T05:00:00Z","v":284595,"vw":15.298828},{"c":15.57,"h":15.69,"l":14.97,"n":3589,"o":15.15,"t":"2024-12-30T05:00:00Z","v":247502,"vw":15.378061},{"c":15.19,"h":15.45,"l":14.71,"n":3352,"o":15.45,"t":"2024-12-31T05:00:00Z","v":277594,"vw":15.012423},{"c":15.03,"h":15.74,"l":14.8801,"n":2963,"o":15.5,"t":"2025-01-02T05:00:00Z","v":186144,"vw":15.205193},{"c":15.5,"h":15.5,"l":14.01,"n":4375,"o":14.75,"t":"2025-01-03T05:00:00Z","v":376335,"vw":14.851716},{"c":15.03,"h":15.62,"l":14.6,"n":4108,"o":15.5,"t":"2025-01-06T05:00:00Z","v":329042,"vw":14.93073},{"c":14.77,"h":15,"l":14.34,"n":4071,"o":14.84,"t":"2025-01-07T05:00:00Z","v":343474,"vw":14.592715},{"c":14.68,"h":14.7799,"l":13.85,"n":4241,"o":14.7,"t":"2025-01-08T05:00:00Z","v":301135,"vw":14.347414},{"c":14.17,"h":14.9899,"l":14.07,"n":2867,"o":14.75,"t":"2025-01-10T05:00:00Z","v":250675,"vw":14.300434},{"c":13.68,"h":14.15,"l":13.25,"n":4061,"o":13.91,"t":"2025-01-13T05:00:00Z","v":355851,"vw":13.561064},{"c":14.33,"h":14.34,"l":13.65,"n":2041,"o":13.65,"t":"2025-01-14T05:00:00Z","v":155855,"vw":14.03248},{"c":15.15,"h":15.1558,"l":14.5052,"n":2248,"o":14.8,"t":"2025-01-15T05:00:00Z","v":193584,"vw":14.899639},{"c":15.32,"h":15.5,"l":14.9301,"n":2812,"o":15.14,"t":"2025-01-16T05:00:00Z","v":189480,"vw":15.267024},{"c":15.37,"h":15.96,"l":15.36,"n":4116,"o":15.4,"t":"2025-01-17T05:00:00Z","v":331129,"vw":15.67195},{"c":15.99,"h":16.4627,"l":15.5,"n":4275,"o":15.55,"t":"2025-01-21T05:00:00Z","v":303612,"vw":16.033262},{"c":15.42,"h":16.26,"l":15.18,"n":3934,"o":16.1,"t":"2025-01-22T05:00:00Z","v":307794,"vw":15.527061},{"c":15.39,"h":15.632,"l":15.01,"n":2428,"o":15.4,"t":"2025-01-23T05:00:00Z","v":176685,"vw":15.266897},{"c":15.23,"h":15.3,"l":14.66,"n":2863,"o":15.25,"t":"2025-01-24T05:00:00Z","v":237535,"vw":14.985075},{"c":14.7,"h":15.15,"l":14.54,"n":3346,"o":14.91,"t":"2025-01-27T05:00:00Z","v":211845,"vw":14.764263},{"c":15.6,"h":15.65,"l":14.64,"n":2715,"o":14.68,"t":"2025-01-28T05:00:00Z","v":183077,"vw":15.276754},{"c":16.23,"h":16.28,"l":15.555,"n":4093,"o":15.61,"t":"2025-01-29T05:00:00Z","v":330549,"vw":16.006904},{"c":16.6,"h":16.74,"l":16,"n":3948,"o":16.41,"t":"2025-01-30T05:00:00Z","v":247366,"vw":16.433705},{"c":16.99,"h":16.99,"l":16.2801,"n":3549,"o":16.72,"t":"2025-01-31T05:00:00Z","v":238438,"vw":16.640097},{"c":16.78,"h":17.16,"l":16.101,"n":3104,"o":16.29,"t":"2025-02-03T05:00:00Z","v":274718,"vw":16.729012},{"c":17.88,"h":18.15,"l":16.895,"n":4737,"o":17,"t":"2025-02-04T05:00:00Z","v":495832,"vw":17.61075},{"c":18.47,"h":18.53,"l":17.64,"n":3422,"o":18.03,"t":"2025-02-05T05:00:00Z","v":372530,"vw":18.12223},{"c":18.57,"h":18.79,"l":18.2,"n":3495,"o":18.61,"t":"2025-02-06T05:00:00Z","v":257045,"vw":18.48841},{"c":17.91,"h":18.9281,"l":17.5,"n":3103,"o":18.74,"t":"2025-02-07T05:00:00Z","v":290545,"vw":18.132664},{"c":17.43,"h":18.0031,"l":17.3,"n":3078,"o":17.91,"t":"2025-02-10T05:00:00Z","v":241882,"vw":17.627777},{"c":17.32,"h":17.8299,"l":17.2,"n":2661,"o":17.21,"t":"2025-02-11T05:00:00Z","v":167981,"vw":17.4997},{"c":17.03,"h":17.4169,"l":16.75,"n":2677,"o":17.22,"t":"2025-02-12T05:00:00Z","v":173552,"vw":17.010732},{"c":17.84,"h":17.865,"l":16.96,"n":2816,"o":17.2,"t":"2025-02-13T05:00:00Z","v":229995,"vw":17.515442},{"c":17.92,"h":18.67,"l":17.7201,"n":3221,"o":17.97,"t":"2025-02-14T05:00:00Z","v":228938,"vw":18.158812},{"c":18.01,"h":19.18,"l":17.61,"n":3870,"o":18.21,"t":"2025-02-18T05:00:00Z","v":353740,"vw":18.264718},{"c":18.38,"h":18.84,"l":18.08,"n":3502,"o":18.84,"t":"2025-02-19T05:00:00Z","v":306329,"vw":18.492635},{"c":17.51,"h":18.34,"l":17.02,"n":3086,"o":18.2,"t":"2025-02-20T05:00:00Z","v":282163,"vw":17.366529},{"c":16.25,"h":17.59,"l":16.25,"n":4016,"o":17.55,"t":"2025-02-21T05:00:00Z","v":302798,"vw":16.718872},{"c":16.02,"h":16.46,"l":15.73,"n":3361,"o":16.46,"t":"2025-02-24T05:00:00Z","v":369205,"vw":16.104946},{"c":15.16,"h":15.8679,"l":14.45,"n":5591,"o":15.62,"t":"2025-02-25T05:00:00Z","v":460195,"vw":14.991968},{"c":15.27,"h":15.61,"l":14.89,"n":3729,"o":14.89,"t":"2025-02-26T05:00:00Z","v":248862,"vw":15.193608},{"c":15.5,"h":15.85,"l":15.3,"n":3054,"o":15.44,"t":"2025-02-27T05:00:00Z","v":173027,"vw":15.544941},{"c":16.06,"h":16.12,"l":15.21,"n":3332,"o":15.41,"t":"2025-02-28T05:00:00Z","v":265451,"vw":15.780201},{"c":16.62,"h":17.415,"l":16.14,"n":6537,"o":16.42,"t":"2025-03-03T05:00:00Z","v":584985,"vw":16.840856},{"c":15.53,"h":16.32,"l":15.14,"n":4020,"o":16.17,"t":"2025-03-04T05:00:00Z","v":368239,"vw":15.629355},{"c":15.69,"h":16.03,"l":15.265,"n":3451,"o":15.56,"t":"2025-03-05T05:00:00Z","v":219145,"vw":15.680547},{"c":15.12,"h":15.71,"l":14.6601,"n":2723,"o":15.42,"t":"2025-03-06T05:00:00Z","v":224092,"vw":15.155517},{"c":14.92,"h":15.2603,"l":13.301,"n":6407,"o":14.96,"t":"2025-03-07T05:00:00Z","v":536142,"vw":14.391159},{"c":13.72,"h":14.672,"l":13.48,"n":4386,"o":14.26,"t":"2025-03-10T04:00:00Z","v":331717,"vw":13.919097},{"c":13.89,"h":14.15,"l":13.66,"n":2753,"o":13.68,"t":"2025-03-11T04:00:00Z","v":165121,"vw":13.928446},{"c":14.27,"h":14.3,"l":13.8,"n":4481,"o":14.17,"t":"2025-03-12T04:00:00Z","v":235350,"vw":14.046045},{"c":13.67,"h":14.5099,"l":13.45,"n":4622,"o":14.37,"t":"2025-03-13T04:00:00Z","v":306104,"vw":13.740703},{"c":16.63,"h":16.67,"l":14.82,"n":8062,"o":14.99,"t":"2025-03-14T04:00:00Z","v":700175,"vw":16.164786},{"c":15.46,"h":16.44,"l":14.8201,"n":4441,"o":16.38,"t":"2025-03-17T04:00:00Z","v":452008,"vw":15.355717},{"c":15.05,"h":15.4,"l":14.71,"n":2794,"o":15.2,"t":"2025-03-18T04:00:00Z","v":220409,"vw":15.009712},{"c":15.44,"h":15.6001,"l":14.9311,"n":2688,"o":15.22,"t":"2025-03-19T04:00:00Z","v":172419,"vw":15.28797},{"c":15.83,"h":15.9,"l":15.21,"n":2230,"o":15.37,"t":"2025-03-20T04:00:00Z","v":150939,"vw":15.63489},{"c":15.36,"h":16.01,"l":15.26,"n":2618,"o":15.51,"t":"2025-03-21T04:00:00Z","v":190232,"vw":15.589998},{"c":16.39,"h":16.49,"l":15.47,"n":3648,"o":15.47,"t":"2025-03-24T04:00:00Z","v":228599,"vw":16.123236},{"c":16.12,"h":16.83,"l":15.85,"n":2746,"o":16.5,"t":"2025-03-25T04:00:00Z","v":179229,"vw":16.348001},{"c":16.67,"h":17.17,"l":16.25,"n":3486,"o":16.25,"t":"2025-03-26T04:00:00Z","v":251380,"vw":16.770551},{"c":17.59,"h":17.77,"l":16.2,"n":4399,"o":16.6,"t":"2025-03-27T04:00:00Z","v":338859,"vw":17.278301},{"c":16.99,"h":17.75,"l":16.5501,"n":2439,"o":17.59,"t":"2025-03-28T04:00:00Z","v":174673,"vw":16.955541},{"c":16.65,"h":16.89,"l":16.0331,"n":2952,"o":16.5,"t":"2025-03-31T04:00:00Z","v":222364,"vw":16.541488},{"c":16.57,"h":16.72,"l":15.05,"n":3605,"o":16.23,"t":"2025-04-01T04:00:00Z","v":380981,"vw":16.040607},{"c":17.82,"h":17.82,"l":15.89,"n":5465,"o":15.89,"t":"2025-04-02T04:00:00Z","v":436841,"vw":17.437105},{"c":16.93,"h":17.38,"l":15.65,"n":4109,"o":15.96,"t":"2025-04-03T04:00:00Z","v":285027,"vw":16.733733},{"c":15.74,"h":16.1268,"l":14.95,"n":5215,"o":15.6,"t":"2025-04-04T04:00:00Z","v":429709,"vw":15.508529},{"c":15.44,"h":16.25,"l":14.55,"n":3591,"o":14.89,"t":"2025-04-07T04:00:00Z","v":237672,"vw":15.296998},{"c":15.12,"h":16.3296,"l":14.83,"n":3279,"o":16.24,"t":"2025-04-08T04:00:00Z","v":223789,"vw":15.669839},{"c":16.4,"h":16.7,"l":14.785,"n":4205,"o":14.8,"t":"2025-04-09T04:00:00Z","v":369243,"vw":15.893413},{"c":16.44,"h":16.65,"l":15.64,"n":3432,"o":16.23,"t":"2025-04-10T04:00:00Z","v":263056,"vw":16.158068},{"c":16.6,"h":16.97,"l":15.9042,"n":2250,"o":16.88,"t":"2025-04-11T04:00:00Z","v":184427,"vw":16.456768},{"c":16.8,"h":17.43,"l":16.5416,"n":3389,"o":17,"t":"2025-04-14T04:00:00Z","v":250074,"vw":16.937977},{"c":17.2,"h":17.2685,"l":16.8,"n":2586,"o":16.86,"t":"2025-04-15T04:00:00Z","v":159818,"vw":17.075243},{"c":17.44,"h":18.13,"l":17.08,"n":4122,"o":17.11,"t":"2025-04-16T04:00:00Z","v":369646,"vw":17.672794},{"c":17.14,"h":17.697,"l":17.01,"n":2553,"o":17.5,"t":"2025-04-17T04:00:00Z","v":153241,"vw":17.252},{"c":16.12,"h":17.258,"l":16.01,"n":2725,"o":16.56,"t":"2025-04-21T04:00:00Z","v":256908,"vw":16.469285},{"c":17.24,"h":17.34,"l":16.27,"n":3561,"o":16.27,"t":"2025-04-22T04:00:00Z","v":202242,"vw":17.022612},{"c":17.64,"h":17.9905,"l":17.41,"n":2855,"o":17.94,"t":"2025-04-23T04:00:00Z","v":178170,"vw":17.71513},{"c":18.45,"h":18.65,"l":17.48,"n":4801,"o":17.65,"t":"2025-04-24T04:00:00Z","v":402165,"vw":18.222889},{"c":18.48,"h":18.6,"l":17.69,"n":2683,"o":18.5,"t":"2025-04-25T04:00:00Z","v":209297,"vw":18.18465},{"c":18.32,"h":18.67,"l":17.5515,"n":3476,"o":18.52,"t":"2025-04-28T04:00:00Z","v":260576,"vw":18.145313},{"c":20.12,"h":20.16,"l":17.9905,"n":12128,"o":18.49,"t":"2025-04-29T04:00:00Z","v":1199413,"vw":19.342047},{"c":17,"h":19.8928,"l":16.8386,"n":10515,"o":19.57,"t":"2025-04-30T04:00:00Z","v":1054045,"vw":17.779609},{"c":17.66,"h":17.83,"l":16.6,"n":6096,"o":17.41,"t":"2025-05-01T04:00:00Z","v":396810,"vw":17.368554},{"c":17.87,"h":18.06,"l":17.255,"n":3829,"o":17.67,"t":"2025-05-02T04:00:00Z","v":218845,"vw":17.750454},{"c":18.32,"h":18.6,"l":17.3801,"n":3043,"o":17.83,"t":"2025-05-05T04:00:00Z","v":343868,"vw":18.18743},{"c":18.62,"h":18.88,"l":17.825,"n":4451,"o":18.17,"t":"2025-05-06T04:00:00Z","v":405613,"vw":18.59488},{"c":18.15,"h":18.8633,"l":17.8786,"n":3619,"o":18.78,"t":"2025-05-07T04:00:00Z","v":218462,"vw":18.212437},{"c":18.19,"h":18.73,"l":18.07,"n":3992,"o":18.45,"t":"2025-05-08T04:00:00Z","v":287090,"vw":18.391811},{"c":21.67,"h":22.2,"l":18.9,"n":12000,"o":18.9,"t":"2025-05-09T04:00:00Z","v":1175679,"vw":21.094205},{"c":17.97,"h":22.4,"l":17.52,"n":12955,"o":22,"t":"2025-05-12T04:00:00Z","v":1361267,"vw":18.552855},{"c":17.58,"h":18.5,"l":17.3,"n":6816,"o":18.26,"t":"2025-05-13T04:00:00Z","v":554213,"vw":17.795902},{"c":17.44,"h":17.63,"l":16.84,"n":6797,"o":17.49,"t":"2025-05-14T04:00:00Z","v":435117,"vw":17.276634},{"c":17.2,"h":17.72,"l":17.05,"n":4560,"o":17.48,"t":"2025-05-15T04:00:00Z","v":247823,"vw":17.286806},{"c":17.32,"h":17.72,"l":17.17,"n":4038,"o":17.19,"t":"2025-05-16T04:00:00Z","v":203836,"vw":17.39624},{"c":16.88,"h":17.2774,"l":16.45,"n":5165,"o":17.05,"t":"2025-05-19T04:00:00Z","v":328606,"vw":16.796573},{"c":16.21,"h":16.81,"l":16.11,"n":4060,"o":16.81,"t":"2025-05-20T04:00:00Z","v":289252,"vw":16.375734},{"c":15.96,"h":16.5,"l":15.73,"n":4431,"o":16.12,"t":"2025-05-21T04:00:00Z","v":408597,"vw":16.059076},{"c":15.63,"h":16.06,"l":15.63,"n":3507,"o":15.9,"t":"2025-05-22T04:00:00Z","v":278118,"vw":15.840719},{"c":16.93,"h":17.22,"l":16,"n":5519,"o":16,"t":"2025-05-23T04:00:00Z","v":520301,"vw":16.759788},{"c":16.56,"h":17.54,"l":16.35,"n":6771,"o":17.11,"t":"2025-05-27T04:00:00Z","v":437698,"vw":16.671005},{"c":16.43,"h":16.99,"l":16.18,"n":5048,"o":16.99,"t":"2025-05-28T04:00:00Z","v":334214,"vw":16.479758},{"c":16.01,"h":16.39,"l":15.85,"n":3056,"o":16.33,"t":"2025-05-29T04:00:00Z","v":270110,"vw":16.011586},{"c":16.3,"h":16.3795,"l":15.6702,"n":3425,"o":15.86,"t":"2025-05-30T04:00:00Z","v":249352,"vw":16.114413},{"c":16.04,"h":16.53,"l":15.93,"n":3728,"o":16.2,"t":"2025-06-02T04:00:00Z","v":204503,"vw":16.212981},{"c":15.73,"h":16.12,"l":15.64,"n":4188,"o":16.03,"t":"2025-06-03T04:00:00Z","v":232466,"vw":15.843482},{"c":15.26,"h":15.845,"l":15.17,"n":4428,"o":15.73,"t":"2025-06-04T04:00:00Z","v":313593,"vw":15.402407},{"c":14.99,"h":15.4252,"l":14.9168,"n":4299,"o":15.19,"t":"2025-06-05T04:00:00Z","v":324402,"vw":15.07306},{"c":15.23,"h":15.39,"l":14.99,"n":3710,"o":15,"t":"2025-06-06T04:00:00Z","v":159312,"vw":15.226583},{"c":15.04,"h":15.2646,"l":14.66,"n":3996,"o":15.24,"t":"2025-06-09T04:00:00Z","v":280138,"vw":14.989482},{"c":15.36,"h":15.39,"l":14.8001,"n":4190,"o":14.92,"t":"2025-06-10T04:00:00Z","v":272612,"vw":15.131656},{"c":15.07,"h":15.47,"l":15.04,"n":3162,"o":15.33,"t":"2025-06-11T04:00:00Z","v":160269,"vw":15.210061},{"c":15.12,"h":15.24,"l":14.9563,"n":2457,"o":14.97,"t":"2025-06-12T04:00:00Z","v":124450,"vw":15.110121},{"c":14.84,"h":15.295,"l":14.67,"n":3281,"o":14.72,"t":"2025-06-13T04:00:00Z","v":185135,"vw":14.990255},{"c":15,"h":15.295,"l":14.8599,"n":3358,"o":15,"t":"2025-06-16T04:00:00Z","v":185130,"vw":15.089324},{"c":14.66,"h":14.995,"l":14.63,"n":3746,"o":14.83,"t":"2025-06-17T04:00:00Z","v":162915,"vw":14.789351},{"c":14.75,"h":14.865,"l":14.63,"n":3190,"o":14.73,"t":"2025-06-18T04:00:00Z","v":184535,"vw":14.738674},{"c":15.03,"h":15.17,"l":14.74,"n":3089,"o":14.75,"t":"2025-06-20T04:00:00Z","v":260991,"vw":14.983715},{"c":15.68,"h":15.71,"l":14.88,"n":4355,"o":15,"t":"2025-06-23T04:00:00Z","v":224046,"vw":15.346502},{"c":15.34,"h":15.97,"l":15.32,"n":4089,"o":15.96,"t":"2025-06-24T04:00:00Z","v":254444,"vw":15.505697},{"c":15.11,"h":15.4177,"l":14.72,"n":3724,"o":15.25,"t":"2025-06-25T04:00:00Z","v":278711,"vw":15.056594},{"c":15.49,"h":15.52,"l":14.9501,"n":4937,"o":14.99,"t":"2025-06-26T04:00:00Z","v":336191,"vw":15.313106},{"c":15.31,"h":15.63,"l":15.035,"n":6349,"o":15.5,"t":"2025-06-27T04:00:00Z","v":2015062,"vw":15.303458},{"c":15.41,"h":15.815,"l":15.2701,"n":7371,"o":15.5,"t":"2025-06-30T04:00:00Z","v":311731,"vw":15.433535},{"c":15.585,"h":15.88,"l":15.04,"n":4969,"o":15.25,"t":"2025-07-01T04:00:00Z","v":201386,"vw":15.497012},{"c":15.18,"h":15.4,"l":14.62,"n":6067,"o":15.4,"t":"2025-07-02T04:00:00Z","v":437254,"vw":15.004382},{"c":15.65,"h":15.67,"l":15.1,"n":2213,"o":15.1,"t":"2025-07-03T04:00:00Z","v":131825,"vw":15.471386},{"c":15.56,"h":15.69,"l":15.21,"n":4716,"o":15.5,"t":"2025-07-07T04:00:00Z","v":301551,"vw":15.437812},{"c":15.45,"h":15.7279,"l":15.145,"n":3747,"o":15.34,"t":"2025-07-08T04:00:00Z","v":256434,"vw":15.419997},{"c":15.13,"h":15.5,"l":14.95,"n":3210,"o":15.49,"t":"2025-07-09T04:00:00Z","v":240738,"vw":15.173671},{"c":14.79,"h":15.17,"l":14.66,"n":3878,"o":15.08,"t":"2025-07-10T04:00:00Z","v":271907,"vw":14.849075},{"c":14.5,"h":14.8,"l":14.3267,"n":4327,"o":14.76,"t":"2025-07-11T04:00:00Z","v":242696,"vw":14.534787},{"c":14.65,"h":14.7342,"l":14.32,"n":2633,"o":14.4,"t":"2025-07-14T04:00:00Z","v":215740,"vw":14.524122},{"c":14.39,"h":14.67,"l":14.285,"n":2963,"o":14.65,"t":"2025-07-15T04:00:00Z","v":166864,"vw":14.416055},{"c":14.89,"h":14.995,"l":14.51,"n":3166,"o":14.6,"t":"2025-07-16T04:00:00Z","v":222992,"vw":14.801008},{"c":15.37,"h":15.39,"l":14.8331,"n":4291,"o":14.89,"t":"2025-07-17T04:00:00Z","v":212175,"vw":15.152852},{"c":15.99,"h":16.015,"l":15.15,"n":4531,"o":15.4,"t":"2025-07-18T04:00:00Z","v":219383,"vw":15.689915},{"c":15.145,"h":16.17,"l":15,"n":6095,"o":16.13,"t":"2025-07-21T04:00:00Z","v":388418,"vw":15.41756},{"c":15.6,"h":15.7,"l":15.0006,"n":3499,"o":15.31,"t":"2025-07-22T04:00:00Z","v":222954,"vw":15.495771},{"c":15.92,"h":16.025,"l":15.38,"n":3071,"o":15.61,"t":"2025-07-23T04:00:00Z","v":139505,"vw":15.80666},{"c":15.77,"h":15.997,"l":15.681,"n":2399,"o":15.9,"t":"2025-07-24T04:00:00Z","v":104841,"vw":15.807927},{"c":15.8,"h":15.95,"l":15.64,"n":2869,"o":15.75,"t":"2025-07-25T04:00:00Z","v":130655,"vw":15.8131},{"c":15.94,"h":16.03,"l":15.445,"n":3650,"o":15.98,"t":"2025-07-28T04:00:00Z","v":205025,"vw":15.856609},{"c":15.96,"h":16.45,"l":15.8611,"n":3959,"o":15.99,"t":"2025-07-29T04:00:00Z","v":187071,"vw":16.126113},{"c":15.79,"h":16.0798,"l":15.6,"n":3914,"o":15.94,"t":"2025-07-30T04:00:00Z","v":176484,"vw":15.80515},{"c":16.39,"h":16.58,"l":15.78,"n":3699,"o":15.78,"t":"2025-07-31T04:00:00Z","v":205270,"vw":16.312795},{"c":15.41,"h":16.2418,"l":15.4,"n":5466,"o":16.22,"t":"2025-08-01T04:00:00Z","v":317879,"vw":15.727508},{"c":15.84,"h":15.9,"l":15.45,"n":3171,"o":15.56,"t":"2025-08-04T04:00:00Z","v":305030,"vw":15.760202},{"c":15.76,"h":15.94,"l":15.53,"n":2809,"o":15.94,"t":"2025-08-05T04:00:00Z","v":136678,"vw":15.707557},{"c":15.38,"h":15.8,"l":15.155,"n":2598,"o":15.8,"t":"2025-08-06T04:00:00Z","v":174645,"vw":15.385413},{"c":16.2,"h":16.38,"l":15.07,"n":6461,"o":15.41,"t":"2025-08-07T04:00:00Z","v":467663,"vw":15.928377},{"c":15.07,"h":17.24,"l":15.03,"n":7531,"o":16.785,"t":"2025-08-08T04:00:00Z","v":583032,"vw":15.950519},{"c":15.84,"h":16.07,"l":15.3,"n":3703,"o":15.3,"t":"2025-08-11T04:00:00Z","v":216535,"vw":15.785317},{"c":15.77,"h":16.155,"l":15.74,"n":4225,"o":15.91,"t":"2025-08-12T04:00:00Z","v":228714,"vw":15.925425},{"c":15.57,"h":15.96,"l":15.37,"n":3670,"o":15.84,"t":"2025-08-13T04:00:00Z","v":205239,"vw":15.603822},{"c":14.95,"h":15.512,"l":14.83,"n":2792,"o":15.4,"t":"2025-08-14T04:00:00Z","v":207205,"vw":15.18094},{"c":13.98,"h":15.3799,"l":13.95,"n":4078,"o":15,"t":"2025-08-15T04:00:00Z","v":388922,"vw":14.325509},{"c":13.9,"h":14.24,"l":13.35,"n":5091,"o":13.96,"t":"2025-08-18T04:00:00Z","v":242604,"vw":13.895585},{"c":13.89,"h":14.1061,"l":13.74,"n":3100,"o":13.85,"t":"2025-08-19T04:00:00Z","v":211545,"vw":13.887617},{"c":13.66,"h":14.05,"l":13.61,"n":3413,"o":13.97,"t":"2025-08-20T04:00:00Z","v":220809,"vw":13.798169},{"c":14.03,"h":14.15,"l":13.56,"n":3407,"o":13.56,"t":"2025-08-21T04:00:00Z","v":165694,"vw":13.933275},{"c":13.86,"h":14.2899,"l":13.7,"n":3607,"o":14.05,"t":"2025-08-22T04:00:00Z","v":183257,"vw":13.88829},{"c":13.59,"h":14.04,"l":13.52,"n":3397,"o":13.8,"t":"2025-08-25T04:00:00Z","v":172927,"vw":13.752172},{"c":13.54,"h":13.763,"l":13.38,"n":3435,"o":13.59,"t":"2025-08-26T04:00:00Z","v":138964,"vw":13.498699},{"c":13.29,"h":13.79,"l":13.25,"n":4536,"o":13.29,"t":"2025-08-27T04:00:00Z","v":248335,"vw":13.444268},{"c":13.68,"h":13.71,"l":13.08,"n":4570,"o":13.43,"t":"2025-08-28T04:00:00Z","v":259584,"vw":13.319992},{"c":13.46,"h":13.75,"l":13.35,"n":2989,"o":13.75,"t":"2025-08-29T04:00:00Z","v":115470,"vw":13.510933},{"c":13.47,"h":13.62,"l":13.15,"n":3587,"o":13.37,"t":"2025-09-02T04:00:00Z","v":157626,"vw":13.418566},{"c":13.47,"h":13.6598,"l":13.37,"n":3455,"o":13.39,"t":"2025-09-03T04:00:00Z","v":157402,"vw":13.484671},{"c":14.44,"h":14.45,"l":13.47,"n":5022,"o":13.47,"t":"2025-09-04T04:00:00Z","v":268542,"vw":14.123849},{"c":13.71,"h":14.49,"l":13.5801,"n":4053,"o":14.49,"t":"2025-09-05T04:00:00Z","v":181222,"vw":13.755134},{"c":13.36,"h":13.7154,"l":13.26,"n":2970,"o":13.71,"t":"2025-09-08T04:00:00Z","v":155137,"vw":13.437965},{"c":13.21,"h":13.42,"l":13.1501,"n":2403,"o":13.42,"t":"2025-09-09T04:00:00Z","v":82948,"vw":13.228358},{"c":13.41,"h":13.435,"l":13.179,"n":2515,"o":13.24,"t":"2025-09-10T04:00:00Z","v":93181,"vw":13.309915},{"c":13.97,"h":14.17,"l":13.34,"n":3099,"o":13.4,"t":"2025-09-11T04:00:00Z","v":161245,"vw":13.948821},{"c":13.77,"h":13.97,"l":13.66,"n":2681,"o":13.84,"t":"2025-09-12T04:00:00Z","v":135237,"vw":13.816675},{"c":13.67,"h":13.9086,"l":13.52,"n":2790,"o":13.78,"t":"2025-09-15T04:00:00Z","v":83210,"vw":13.627443},{"c":13.61,"h":13.65,"l":13.375,"n":2360,"o":13.65,"t":"2025-09-16T04:00:00Z","v":106238,"vw":13.494632},{"c":13.54,"h":13.92,"l":13.53,"n":2733,"o":13.6,"t":"2025-09-17T04:00:00Z","v":119683,"vw":13.682756},{"c":13.73,"h":13.85,"l":13.54,"n":4188,"o":13.54,"t":"2025-09-18T04:00:00Z","v":92281,"vw":13.72238},{"c":13.69,"h":14,"l":13.5721,"n":2863,"o":13.5721,"t":"2025-09-19T04:00:00Z","v":231723,"vw":13.725517},{"c":13.89,"h":13.95,"l":13.42,"n":2508,"o":13.56,"t":"2025-09-22T04:00:00Z","v":110821,"vw":13.755955},{"c":13.82,"h":14.1,"l":13.79,"n":1950,"o":13.99,"t":"2025-09-23T04:00:00Z","v":88141,"vw":13.927375},{"c":14.61,"h":14.8291,"l":14.17,"n":3949,"o":14.42,"t":"2025-09-24T04:00:00Z","v":233884,"vw":14.550832},{"c":14.85,"h":14.9,"l":14.45,"n":2962,"o":14.55,"t":"2025-09-25T04:00:00Z","v":119100,"vw":14.698165},{"c":14.91,"h":15.2,"l":14.86,"n":3120,"o":14.91,"t":"2025-09-26T04:00:00Z","v":146747,"vw":14.987524},{"c":14.53,"h":14.985,"l":14.53,"n":3092,"o":14.92,"t":"2025-09-29T04:00:00Z","v":131868,"vw":14.669616},{"c":14.7,"h":14.77,"l":14.51,"n":3491,"o":14.51,"t":"2025-09-30T04:00:00Z","v":109105,"vw":14.680437},{"c":14.48,"h":15.05,"l":14.45,"n":6384,"o":14.7,"t":"2025-10-01T04:00:00Z","v":272601,"vw":14.822057},{"c":14.8,"h":14.81,"l":14.35,"n":2999,"o":14.5,"t":"2025-10-02T04:00:00Z","v":134867,"vw":14.640145},{"c":15.05,"h":15.145,"l":14.79,"n":3368,"o":14.79,"t":"2025-10-03T04:00:00Z","v":148848,"vw":14.986576},{"c":14.3,"h":15.21,"l":14.225,"n":3313,"o":15.15,"t":"2025-10-06T04:00:00Z","v":167055,"vw":14.684773},{"c":14.41,"h":14.57,"l":14.3273,"n":2762,"o":14.42,"t":"2025-10-07T04:00:00Z","v":117832,"vw":14.42969},{"c":14.75,"h":14.895,"l":14.375,"n":2649,"o":14.56,"t":"2025-10-08T04:00:00Z","v":147973,"vw":14.615192},{"c":14.59,"h":14.72,"l":14.35,"n":3010,"o":14.72,"t":"2025-10-09T04:00:00Z","v":137593,"vw":14.503752},{"c":14.34,"h":14.72,"l":14.28,"n":3135,"o":14.7,"t":"2025-10-10T04:00:00Z","v":114929,"vw":14.385293},{"c":14.55,"h":14.625,"l":14.22,"n":2813,"o":14.37,"t":"2025-10-13T04:00:00Z","v":104436,"vw":14.482092},{"c":14.98,"h":15.19,"l":14.45,"n":2967,"o":14.57,"t":"2025-10-14T04:00:00Z","v":128164,"vw":14.984799},{"c":14.77,"h":15.09,"l":14.5801,"n":2577,"o":14.99,"t":"2025-10-15T04:00:00Z","v":93217,"vw":14.795616},{"c":14.59,"h":14.84,"l":14.33,"n":2857,"o":14.65,"t":"2025-10-16T04:00:00Z","v":99920,"vw":14.601153},{"c":14.47,"h":14.97,"l":14.24,"n":3253,"o":14.51,"t":"2025-10-17T04:00:00Z","v":118661,"vw":14.456655},{"c":14.885,"h":15.06,"l":14.535,"n":3984,"o":14.73,"t":"2025-10-20T04:00:00Z","v":143704,"vw":14.887619},{"c":14.92,"h":15.25,"l":14.815,"n":2601,"o":14.89,"t":"2025-10-21T04:00:00Z","v":152008,"vw":15.020438},{"c":14.88,"h":14.96,"l":14.57,"n":3206,"o":14.9,"t":"2025-10-22T04:00:00Z","v":180104,"vw":14.789678},{"c":15.3,"h":15.47,"l":14.88,"n":2327,"o":14.88,"t":"2025-10-23T04:00:00Z","v":106082,"vw":15.275416},{"c":15.21,"h":15.65,"l":15.17,"n":1908,"o":15.3,"t":"2025-10-24T04:00:00Z","v":129755,"vw":15.39343},{"c":14.99,"h":15.5,"l":14.77,"n":3172,"o":15.11,"t":"2025-10-27T04:00:00Z","v":205148,"vw":15.082843},{"c":14.51,"h":14.99,"l":14.51,"n":3220,"o":14.99,"t":"2025-10-28T04:00:00Z","v":107631,"vw":14.688858},{"c":14.52,"h":14.77,"l":14.45,"n":3222,"o":14.51,"t":"2025-10-29T04:00:00Z","v":127456,"vw":14.572009},{"c":14.45,"h":14.685,"l":14.4,"n":1424,"o":14.48,"t":"2025-10-30T04:00:00Z","v":63927,"vw":14.476653},{"c":14.58,"h":14.7,"l":14.37,"n":2200,"o":14.37,"t":"2025-10-31T04:00:00Z","v":84421,"vw":14.59087},{"c":14.91,"h":15.03,"l":14.46,"n":2971,"o":14.63,"t":"2025-11-03T05:00:00Z","v":119260,"vw":14.805515},{"c":14.79,"h":15.09,"l":14.62,"n":2840,"o":14.7,"t":"2025-11-04T05:00:00Z","v":121804,"vw":14.834491},{"c":15,"h":15.025,"l":14.75,"n":3318,"o":14.81,"t":"2025-11-05T05:00:00Z","v":96218,"vw":14.881156},{"c":14.82,"h":15.11,"l":14.79,"n":2616,"o":15.09,"t":"2025-11-06T05:00:00Z","v":148068,"vw":14.938151},{"c":14.84,"h":15.7599,"l":14.3,"n":4827,"o":15.21,"t":"2025-11-07T05:00:00Z","v":280320,"vw":14.985317},{"c":15.19,"h":15.21,"l":14.56,"n":3442,"o":14.84,"t":"2025-11-10T05:00:00Z","v":182595,"vw":15.007555},{"c":14.92,"h":15.66,"l":14.79,"n":3634,"o":15.15,"t":"2025-11-11T05:00:00Z","v":148567,"vw":15.161536},{"c":15.05,"h":15.185,"l":14.81,"n":3917,"o":14.81,"t":"2025-11-12T05:00:00Z","v":143883,"vw":15.059271},{"c":14.67,"h":15.06,"l":14.58,"n":3184,"o":15.05,"t":"2025-11-13T05:00:00Z","v":113181,"vw":14.762132},{"c":14.37,"h":14.72,"l":14.31,"n":2789,"o":14.52,"t":"2025-11-14T05:00:00Z","v":105581,"vw":14.49836},{"c":14.41,"h":14.7837,"l":14.32,"n":3782,"o":14.42,"t":"2025-11-17T05:00:00Z","v":141828,"vw":14.504786},{"c":14.09,"h":14.4599,"l":13.9038,"n":2679,"o":14.3,"t":"2025-11-18T05:00:00Z","v":138804,"vw":14.114749},{"c":14.29,"h":14.5,"l":14.11,"n":4516,"o":14.21,"t":"2025-11-19T05:00:00Z","v":206833,"vw":14.311695},{"c":14.31,"h":14.9,"l":14.28,"n":3808,"o":14.45,"t":"2025-11-20T05:00:00Z","v":165576,"vw":14.445502},{"c":14.73,"h":14.87,"l":14.26,"n":4086,"o":14.28,"t":"2025-11-21T05:00:00Z","v":161649,"vw":14.665068},{"c":14.75,"h":14.8,"l":14.4101,"n":3790,"o":14.69,"t":"2025-11-24T05:00:00Z","v":148881,"vw":14.667684},{"c":15.17,"h":15.245,"l":14.685,"n":3332,"o":14.71,"t":"2025-11-25T05:00:00Z","v":171129,"vw":15.067204},{"c":15.25,"h":15.38,"l":15.14,"n":2695,"o":15.18,"t":"2025-11-26T05:00:00Z","v":129615,"vw":15.254367},{"c":15.22,"h":15.325,"l":15.18,"n":1053,"o":15.24,"t":"2025-11-28T05:00:00Z","v":52965,"vw":15.24626},{"c":15.01,"h":15.36,"l":14.8901,"n":3032,"o":15.19,"t":"2025-12-01T05:00:00Z","v":148553,"vw":15.130524},{"c":14.82,"h":15.18,"l":14.78,"n":2833,"o":15.13,"t":"2025-12-02T05:00:00Z","v":113434,"vw":14.968962},{"c":14.98,"h":15.13,"l":14.72,"n":2866,"o":14.82,"t":"2025-12-03T05:00:00Z","v":97987,"vw":14.958383},{"c":15.13,"h":15.165,"l":14.835,"n":2897,"o":14.94,"t":"2025-12-04T05:00:00Z","v":115239,"vw":15.017549},{"c":14.77,"h":15.2,"l":14.74,"n":2279,"o":15.2,"t":"2025-12-05T05:00:00Z","v":91217,"vw":14.907282},{"c":15.02,"h":15.39,"l":14.71,"n":3853,"o":14.79,"t":"2025-12-08T05:00:00Z","v":204676,"vw":15.125855},{"c":14.97,"h":15.18,"l":14.96,"n":2556,"o":15.03,"t":"2025-12-09T05:00:00Z","v":80662,"vw":15.044047},{"c":15.31,"h":15.37,"l":14.86,"n":4067,"o":14.92,"t":"2025-12-10T05:00:00Z","v":157338,"vw":15.256924},{"c":15.69,"h":15.955,"l":15.29,"n":4036,"o":15.31,"t":"2025-12-11T05:00:00Z","v":219380,"vw":15.712515},{"c":15.97,"h":16.13,"l":15.795,"n":3348,"o":15.9,"t":"2025-12-12T05:00:00Z","v":169706,"vw":15.962208},{"c":16.17,"h":16.47,"l":15.91,"n":3635,"o":16.08,"t":"2025-12-15T05:00:00Z","v":154164,"vw":16.182426},{"c":16.36,"h":16.5,"l":16.04,"n":2296,"o":16.19,"t":"2025-12-16T05:00:00Z","v":105883,"vw":16.339751},{"c":16.29,"h":16.61,"l":16.06,"n":3393,"o":16.32,"t":"2025-12-17T05:00:00Z","v":132683,"vw":16.379482},{"c":16.81,"h":16.86,"l":16.2457,"n":2622,"o":16.38,"t":"2025-12-18T05:00:00Z","v":124845,"vw":16.71352},{"c":16.94,"h":17.05,"l":16.85,"n":2361,"o":16.93,"t":"2025-12-19T05:00:00Z","v":147634,"vw":16.952649},{"c":17.38,"h":17.5,"l":16.66,"n":3278,"o":16.91,"t":"2025-12-22T05:00:00Z","v":182315,"vw":17.273252},{"c":17.47,"h":17.89,"l":17.31,"n":2659,"o":17.31,"t":"2025-12-23T05:00:00Z","v":140856,"vw":17.623554},{"c":17.38,"h":17.655,"l":17.3101,"n":1511,"o":17.46,"t":"2025-12-24T05:00:00Z","v":68637,"vw":17.451038},{"c":17.31,"h":17.55,"l":17.255,"n":2214,"o":17.34,"t":"2025-12-26T05:00:00Z","v":133870,"vw":17.393828},{"c":17.09,"h":17.475,"l":17.05,"n":2694,"o":17.28,"t":"2025-12-29T05:00:00Z","v":112768,"vw":17.187837},{"c":17.05,"h":17.24,"l":16.9,"n":2262,"o":17.17,"t":"2025-12-30T05:00:00Z","v":93558,"vw":17.029115},{"c":16.83,"h":16.98,"l":16.52,"n":2613,"o":16.98,"t":"2025-12-31T05:00:00Z","v":109717,"vw":16.818966},{"c":16.26,"h":16.96,"l":16.15,"n":2928,"o":16.75,"t":"2026-01-02T05:00:00Z","v":155415,"vw":16.36069},{"c":16.64,"h":16.973,"l":16.09,"n":2815,"o":16.27,"t":"2026-01-05T05:00:00Z","v":128729,"vw":16.729145},{"c":16.59,"h":16.75,"l":15.89,"n":4065,"o":16.52,"t":"2026-01-06T05:00:00Z","v":228336,"vw":16.386445},{"c":16.84,"h":16.84,"l":16.25,"n":2084,"o":16.51,"t":"2026-01-07T05:00:00Z","v":93833,"vw":16.632418},{"c":17.29,"h":17.56,"l":16.79,"n":2829,"o":16.79,"t":"2026-01-08T05:00:00Z","v":136292,"vw":17.314627},{"c":17.26,"h":17.49,"l":17.19,"n":1835,"o":17.35,"t":"2026-01-09T05:00:00Z","v":70622,"vw":17.292058},{"c":17.09,"h":17.45,"l":16.94,"n":2632,"o":17.05,"t":"2026-01-12T05:00:00Z","v":121354,"vw":17.083765},{"c":16.32,"h":17.2,"l":16.2,"n":2864,"o":17.18,"t":"2026-01-13T05:00:00Z","v":224776,"vw":16.500105},{"c":15.87,"h":16.6175,"l":15.7,"n":2971,"o":16.32,"t":"2026-01-14T05:00:00Z","v":237426,"vw":16.080344},{"c":15.91,"h":16.09,"l":15.8,"n":2161,"o":15.88,"t":"2026-01-15T05:00:00Z","v":106277,"vw":15.934751},{"c":15.64,"h":15.8933,"l":15.4452,"n":3200,"o":15.87,"t":"2026-01-16T05:00:00Z","v":197009,"vw":15.617712},{"c":15.76,"h":16.26,"l":15.41,"n":3594,"o":15.45,"t":"2026-01-20T05:00:00Z","v":244509,"vw":15.760918},{"c":16.01,"h":16.1,"l":15.46,"n":3718,"o":15.77,"t":"2026-01-21T05:00:00Z","v":147390,"vw":15.803127},{"c":15.46,"h":16.22,"l":15.35,"n":2931,"o":16.03,"t":"2026-01-22T05:00:00Z","v":141419,"vw":15.537008},{"c":15.29,"h":15.67,"l":15.09,"n":3368,"o":15.41,"t":"2026-01-23T05:00:00Z","v":174057,"vw":15.268327},{"c":15.31,"h":15.5873,"l":15.135,"n":2374,"o":15.29,"t":"2026-01-26T05:00:00Z","v":128397,"vw":15.301122},{"c":15.13,"h":15.31,"l":14.8301,"n":2266,"o":15.31,"t":"2026-01-27T05:00:00Z","v":238881,"vw":15.062889},{"c":14.96,"h":15.21,"l":14.93,"n":1981,"o":15.07,"t":"2026-01-28T05:00:00Z","v":126536,"vw":15.026682},{"c":15.23,"h":15.24,"l":14.91,"n":2478,"o":14.99,"t":"2026-01-29T05:00:00Z","v":104875,"vw":15.071615},{"c":15.45,"h":15.49,"l":14.91,"n":3003,"o":15.07,"t":"2026-01-30T05:00:00Z","v":99248,"vw":15.254525},{"c":15.53,"h":15.7,"l":15.155,"n":2531,"o":15.24,"t":"2026-02-02T05:00:00Z","v":110209,"vw":15.53311},{"c":15.17,"h":15.6501,"l":14.86,"n":2169,"o":15.5,"t":"2026-02-03T05:00:00Z","v":92715,"vw":15.149153},{"c":16.59,"h":17.3934,"l":16.21,"n":7747,"o":16.21,"t":"2026-02-04T05:00:00Z","v":533006,"vw":16.843253},{"c":16.13,"h":16.57,"l":15.91,"n":3267,"o":16.51,"t":"2026-02-05T05:00:00Z","v":152838,"vw":16.138311},{"c":16.05,"h":16.38,"l":15.8,"n":2753,"o":16.2,"t":"2026-02-06T05:00:00Z","v":156954,"vw":16.047269},{"c":15.9,"h":16.17,"l":15.82,"n":3036,"o":15.96,"t":"2026-02-09T05:00:00Z","v":146079,"vw":15.971439},{"c":16.24,"h":16.496,"l":15.87,"n":2056,"o":15.87,"t":"2026-02-10T05:00:00Z","v":82283,"vw":16.265062},{"c":16.09,"h":16.31,"l":15.96,"n":2746,"o":16.25,"t":"2026-02-11T05:00:00Z","v":114023,"vw":16.159297},{"c":16.09,"h":16.36,"l":15.935,"n":2403,"o":16.22,"t":"2026-02-12T05:00:00Z","v":121215,"vw":16.142464},{"c":15.71,"h":16.16,"l":15.39,"n":1599,"o":16.16,"t":"2026-02-13T05:00:00Z","v":78182,"vw":15.694383},{"c":16.04,"h":16.09,"l":15.78,"n":1599,"o":15.83,"t":"2026-02-17T05:00:00Z","v":66357,"vw":15.976266},{"c":15.68,"h":16.09,"l":15.62,"n":2457,"o":16.03,"t":"2026-02-18T05:00:00Z","v":101167,"vw":15.805202},{"c":15.84,"h":16,"l":15.61,"n":1925,"o":15.67,"t":"2026-02-19T05:00:00Z","v":66235,"vw":15.767969},{"c":15.9,"h":15.96,"l":15.6,"n":1666,"o":15.87,"t":"2026-02-20T05:00:00Z","v":67604,"vw":15.830637},{"c":15.74,"h":16,"l":15.4,"n":4008,"o":15.87,"t":"2026-02-23T05:00:00Z","v":201002,"vw":15.628656},{"c":16.31,"h":16.34,"l":15.74,"n":2168,"o":15.74,"t":"2026-02-24T05:00:00Z","v":153584,"vw":16.172899},{"c":16.65,"h":16.78,"l":16.31,"n":1849,"o":16.31,"t":"2026-02-25T05:00:00Z","v":83814,"vw":16.607472},{"c":16.81,"h":16.86,"l":16.4,"n":1324,"o":16.71,"t":"2026-02-26T05:00:00Z","v":56870,"vw":16.707432},{"c":16.48,"h":16.69,"l":16.3839,"n":1226,"o":16.69,"t":"2026-02-27T05:00:00Z","v":62008,"vw":16.513588},{"c":16.53,"h":16.585,"l":16.11,"n":1889,"o":16.38,"t":"2026-03-02T05:00:00Z","v":95797,"vw":16.398332},{"c":16.36,"h":16.518,"l":16,"n":1950,"o":16.27,"t":"2026-03-03T05:00:00Z","v":77711,"vw":16.262089},{"c":16.5,"h":16.708,"l":16.1971,"n":1533,"o":16.37,"t":"2026-03-04T05:00:00Z","v":70548,"vw":16.541561},{"c":16.22,"h":16.6,"l":16.15,"n":1838,"o":16.37,"t":"2026-03-05T05:00:00Z","v":79900,"vw":16.299639},{"c":15.58,"h":16.75,"l":15.355,"n":4210,"o":16.59,"t":"2026-03-06T05:00:00Z","v":240254,"vw":15.749058},{"c":15.37,"h":15.5,"l":14.57,"n":3660,"o":15.31,"t":"2026-03-09T04:00:00Z","v":178816,"vw":15.074742},{"c":15.16,"h":15.57,"l":14.965,"n":2532,"o":15.27,"t":"2026-03-10T04:00:00Z","v":103393,"vw":15.229818},{"c":15.12,"h":15.3281,"l":14.94,"n":2251,"o":15.11,"t":"2026-03-11T04:00:00Z","v":110706,"vw":15.137951},{"c":15.11,"h":15.17,"l":14.75,"n":1669,"o":14.91,"t":"2026-03-12T04:00:00Z","v":82690,"vw":15.02021},{"c":15.2,"h":15.47,"l":15.148,"n":1749,"o":15.18,"t":"2026-03-13T04:00:00Z","v":73606,"vw":15.264667},{"c":15.63,"h":15.78,"l":15.31,"n":2060,"o":15.34,"t":"2026-03-16T04:00:00Z","v":106669,"vw":15.610246},{"c":15.46,"h":15.948,"l":15.36,"n":2300,"o":15.6,"t":"2026-03-17T04:00:00Z","v":103967,"vw":15.551577},{"c":15,"h":15.79,"l":14.93,"n":2454,"o":15.41,"t":"2026-03-18T04:00:00Z","v":137828,"vw":15.070639},{"c":14.57,"h":15,"l":14.33,"n":1956,"o":14.9,"t":"2026-03-19T04:00:00Z","v":129593,"vw":14.641661},{"c":14.53,"h":14.67,"l":14.34,"n":1570,"o":14.62,"t":"2026-03-20T04:00:00Z","v":140921,"vw":14.5115},{"c":14.74,"h":15,"l":14.485,"n":2704,"o":14.83,"t":"2026-03-23T04:00:00Z","v":131674,"vw":14.805661},{"c":14.84,"h":14.93,"l":14.5,"n":1552,"o":14.62,"t":"2026-03-24T04:00:00Z","v":87387,"vw":14.748778},{"c":14.54,"h":15.05,"l":14.45,"n":1506,"o":15.01,"t":"2026-03-25T04:00:00Z","v":78914,"vw":14.622719},{"c":14.66,"h":14.85,"l":14.5,"n":1645,"o":14.51,"t":"2026-03-26T04:00:00Z","v":73909,"vw":14.689343},{"c":14.21,"h":14.63,"l":14.04,"n":1819,"o":14.52,"t":"2026-03-27T04:00:00Z","v":93953,"vw":14.276065},{"c":14.43,"h":14.65,"l":14.185,"n":1897,"o":14.27,"t":"2026-03-30T04:00:00Z","v":78855,"vw":14.478184},{"c":14.57,"h":14.785,"l":14.42,"n":1318,"o":14.62,"t":"2026-03-31T04:00:00Z","v":83914,"vw":14.563746},{"c":14.54,"h":14.825,"l":14.44,"n":1728,"o":14.72,"t":"2026-04-01T04:00:00Z","v":66040,"vw":14.566328},{"c":14.54,"h":14.6199,"l":14.18,"n":1387,"o":14.31,"t":"2026-04-02T04:00:00Z","v":45636,"vw":14.460974},{"c":14.59,"h":14.715,"l":14.41,"n":1458,"o":14.57,"t":"2026-04-06T04:00:00Z","v":71530,"vw":14.567551},{"c":14.61,"h":14.72,"l":14.47,"n":1401,"o":14.47,"t":"2026-04-07T04:00:00Z","v":57294,"vw":14.610676},{"c":14.88,"h":15,"l":14.705,"n":1789,"o":14.9,"t":"2026-04-08T04:00:00Z","v":71961,"vw":14.837016},{"c":15.33,"h":15.53,"l":14.85,"n":1942,"o":14.85,"t":"2026-04-09T04:00:00Z","v":92077,"vw":15.291495},{"c":15.08,"h":15.29,"l":14.8,"n":1616,"o":15.22,"t":"2026-04-10T04:00:00Z","v":92852,"vw":14.993523},{"c":15.74,"h":15.76,"l":14.98,"n":2188,"o":14.98,"t":"2026-04-13T04:00:00Z","v":87481,"vw":15.487502},{"c":16.61,"h":17.32,"l":15.64,"n":3399,"o":15.71,"t":"2026-04-14T04:00:00Z","v":227381,"vw":16.712418},{"c":17.68,"h":17.95,"l":16.44,"n":3771,"o":16.62,"t":"2026-04-15T04:00:00Z","v":290878,"vw":17.539809},{"c":18.57,"h":19.42,"l":17.68,"n":5998,"o":17.77,"t":"2026-04-16T04:00:00Z","v":387762,"vw":18.508718},{"c":18.64,"h":18.91,"l":18.03,"n":2929,"o":18.65,"t":"2026-04-17T04:00:00Z","v":246048,"vw":18.532725},{"c":18.21,"h":18.98,"l":18.19,"n":2216,"o":18.61,"t":"2026-04-20T04:00:00Z","v":114355,"vw":18.476998},{"c":16.86,"h":18.295,"l":16.75,"n":2623,"o":18.16,"t":"2026-04-21T04:00:00Z","v":146359,"vw":17.1667},{"c":17.14,"h":17.49,"l":16.46,"n":2542,"o":16.94,"t":"2026-04-22T04:00:00Z","v":137031,"vw":16.942463},{"c":17.42,"h":17.55,"l":17.18,"n":1514,"o":17.19,"t":"2026-04-23T04:00:00Z","v":70441,"vw":17.359843},{"c":17.6,"h":17.89,"l":17.05,"n":2023,"o":17.35,"t":"2026-04-24T04:00:00Z","v":111356,"vw":17.614884},{"c":17.53,"h":17.97,"l":17.3576,"n":1664,"o":17.685,"t":"2026-04-27T04:00:00Z","v":81856,"vw":17.52056},{"c":17.57,"h":17.76,"l":17.335,"n":1635,"o":17.53,"t":"2026-04-28T04:00:00Z","v":61120,"vw":17.549041},{"c":16.95,"h":17.55,"l":16.81,"n":1650,"o":17.44,"t":"2026-04-29T04:00:00Z","v":85481,"vw":17.021483},{"c":16.67,"h":16.97,"l":16.51,"n":1862,"o":16.97,"t":"2026-04-30T04:00:00Z","v":97164,"vw":16.681581},{"c":16.25,"h":16.83,"l":15.62,"n":3056,"o":16.63,"t":"2026-05-01T04:00:00Z","v":146772,"vw":16.198004},{"c":15.55,"h":16.25,"l":15.32,"n":3072,"o":16.06,"t":"2026-05-04T04:00:00Z","v":158866,"vw":15.661673},{"c":15.73,"h":16.065,"l":15.56,"n":2318,"o":15.62,"t":"2026-05-05T04:00:00Z","v":140708,"vw":15.756398},{"c":16.45,"h":16.59,"l":15.99,"n":2847,"o":16,"t":"2026-05-06T04:00:00Z","v":139686,"vw":16.215304},{"c":16.15,"h":16.51,"l":16.01,"n":2144,"o":16.33,"t":"2026-05-07T04:00:00Z","v":102107,"vw":16.276115},{"c":15.51,"h":16.13,"l":15.25,"n":3238,"o":15.91,"t":"2026-05-08T04:00:00Z","v":203611,"vw":15.597695},{"c":14.08,"h":15.34,"l":13.94,"n":4213,"o":15.34,"t":"2026-05-11T04:00:00Z","v":407250,"vw":14.464893},{"c":14.68,"h":14.95,"l":13.83,"n":3491,"o":14.03,"t":"2026-05-12T04:00:00Z","v":194284,"vw":14.528738},{"c":14.16,"h":15.02,"l":14.14,"n":2050,"o":14.63,"t":"2026-05-13T04:00:00Z","v":116521,"vw":14.327238},{"c":14.86,"h":15.21,"l":14.715,"n":2406,"o":14.95,"t":"2026-05-14T04:00:00Z","v":146437,"vw":14.94279},{"c":14.76,"h":15.2,"l":14.61,"n":2754,"o":14.77,"t":"2026-05-15T04:00:00Z","v":181091,"vw":14.799764},{"c":15.16,"h":15.4,"l":14.72,"n":1712,"o":14.72,"t":"2026-05-18T04:00:00Z","v":103473,"vw":15.164041},{"c":15.2,"h":16.15,"l":15.18,"n":3180,"o":15.59,"t":"2026-05-19T04:00:00Z","v":180306,"vw":15.670316},{"c":15.59,"h":16.24,"l":15.34,"n":2726,"o":15.34,"t":"2026-05-20T04:00:00Z","v":123543,"vw":15.760299},{"c":15.99,"h":16.25,"l":15.65,"n":2324,"o":15.76,"t":"2026-05-21T04:00:00Z","v":142056,"vw":16.02899},{"c":15.92,"h":16.197,"l":15.8,"n":1896,"o":16.07,"t":"2026-05-22T04:00:00Z","v":99913,"vw":15.928117},{"c":16.12,"h":16.59,"l":15.93,"n":2154,"o":16.17,"t":"2026-05-26T04:00:00Z","v":113905,"vw":16.190529},{"c":15.89,"h":16.4,"l":15.7,"n":1924,"o":16.09,"t":"2026-05-27T04:00:00Z","v":89477,"vw":15.990595},{"c":15.35,"h":15.91,"l":15.325,"n":1863,"o":15.8,"t":"2026-05-28T04:00:00Z","v":100761,"vw":15.49669},{"c":14.87,"h":15.47,"l":14.84,"n":1697,"o":15.35,"t":"2026-05-29T04:00:00Z","v":103222,"vw":15.06982},{"c":15.02,"h":15.47,"l":14.91,"n":1611,"o":15.16,"t":"2026-06-01T04:00:00Z","v":115814,"vw":15.074814},{"c":15.04,"h":15.29,"l":14.91,"n":1947,"o":14.91,"t":"2026-06-02T04:00:00Z","v":75768,"vw":15.128619},{"c":15.17,"h":15.27,"l":14.82,"n":3093,"o":15.04,"t":"2026-06-03T04:00:00Z","v":151827,"vw":15.052491},{"c":15.13,"h":15.74,"l":15.03,"n":2219,"o":15.2,"t":"2026-06-04T04:00:00Z","v":106457,"vw":15.262332},{"c":15.43,"h":15.65,"l":15.13,"n":1884,"o":15.13,"t":"2026-06-05T04:00:00Z","v":66463,"vw":15.400941},{"c":15.54,"h":15.81,"l":15.33,"n":1516,"o":15.39,"t":"2026-06-08T04:00:00Z","v":57075,"vw":15.4944},{"c":15.76,"h":15.99,"l":15.54,"n":1743,"o":15.54,"t":"2026-06-09T04:00:00Z","v":66633,"vw":15.757013},{"c":15.84,"h":16.2,"l":15.73,"n":1678,"o":15.78,"t":"2026-06-10T04:00:00Z","v":66938,"vw":15.9239},{"c":15.88,"h":16.09,"l":15.83,"n":1513,"o":15.92,"t":"2026-06-11T04:00:00Z","v":55961,"vw":15.927351},{"c":16.23,"h":16.28,"l":15.75,"n":2029,"o":15.85,"t":"2026-06-12T04:00:00Z","v":90251,"vw":16.099593},{"c":16.19,"h":16.51,"l":16.11,"n":1793,"o":16.35,"t":"2026-06-15T04:00:00Z","v":80079,"vw":16.253771},{"c":16.04,"h":16.5,"l":16.02,"n":1801,"o":16.31,"t":"2026-06-16T04:00:00Z","v":59283,"vw":16.172824},{"c":15.89,"h":16.29,"l":15.885,"n":2417,"o":16.04,"t":"2026-06-17T04:00:00Z","v":91774,"vw":16.054494},{"c":16.25,"h":16.365,"l":15.94,"n":1851,"o":16.1,"t":"2026-06-18T04:00:00Z","v":128607,"vw":16.151995},{"c":16.76,"h":16.95,"l":16.33,"n":2187,"o":16.35,"t":"2026-06-22T04:00:00Z","v":99832,"vw":16.737775},{"c":17.2,"h":17.24,"l":16.84,"n":2697,"o":16.88,"t":"2026-06-23T04:00:00Z","v":102240,"vw":17.043557},{"c":17.51,"h":17.88,"l":17.16,"n":3336,"o":17.33,"t":"2026-06-24T04:00:00Z","v":168320,"vw":17.555681},{"c":17.05,"h":17.74,"l":17.01,"n":3025,"o":17.47,"t":"2026-06-25T04:00:00Z","v":86397,"vw":17.29406},{"c":18.19,"h":18.25,"l":17.0566,"n":4630,"o":17.18,"t":"2026-06-26T04:00:00Z","v":654971,"vw":18.070438},{"c":19.265,"h":19.49,"l":18.23,"n":5116,"o":18.25,"t":"2026-06-29T04:00:00Z","v":313671,"vw":18.950704},{"c":19.03,"h":19.29,"l":18.7187,"n":3387,"o":19.08,"t":"2026-06-30T04:00:00Z","v":173718,"vw":19.097348},{"c":19.69,"h":19.79,"l":18.88,"n":4073,"o":18.89,"t":"2026-07-01T04:00:00Z","v":226807,"vw":19.546242},{"c":20.12,"h":20.24,"l":19.535,"n":3159,"o":19.78,"t":"2026-07-02T04:00:00Z","v":188730,"vw":19.946016},{"c":20.13,"h":20.19,"l":19.676,"n":2423,"o":19.676,"t":"2026-07-06T04:00:00Z","v":139976,"vw":20.007787},{"c":20.27,"h":20.79,"l":20.14,"n":2789,"o":20.36,"t":"2026-07-07T04:00:00Z","v":121448,"vw":20.435867},{"c":19.93,"h":20.19,"l":19.76,"n":2837,"o":20.13,"t":"2026-07-08T04:00:00Z","v":150764,"vw":20.000626},{"c":20.27,"h":20.28,"l":19.95,"n":1547,"o":20.06,"t":"2026-07-09T04:00:00Z","v":67503,"vw":20.154344},{"c":20.21,"h":20.41,"l":19.8,"n":1977,"o":20.41,"t":"2026-07-10T04:00:00Z","v":76205,"vw":20.12634},{"c":20.64,"h":20.77,"l":20.23,"n":3491,"o":20.23,"t":"2026-07-13T04:00:00Z","v":111679,"vw":20.58507},{"c":19.92,"h":20.76,"l":19.76,"n":2701,"o":20.64,"t":"2026-07-14T04:00:00Z","v":115867,"vw":20.13713},{"c":19.51,"h":19.895,"l":19.26,"n":3433,"o":19.77,"t":"2026-07-15T04:00:00Z","v":131454,"vw":19.623813},{"c":19.75,"h":20.11,"l":19.4,"n":2519,"o":19.47,"t":"2026-07-16T04:00:00Z","v":107911,"vw":19.774936},{"c":20.09,"h":20.36,"l":19.62,"n":3308,"o":19.62,"t":"2026-07-17T04:00:00Z","v":105437,"vw":20.086632},{"c":20.18,"h":20.56,"l":19.81,"n":3651,"o":20.17,"t":"2026-07-20T04:00:00Z","v":151184,"vw":20.253198},{"c":19.91,"h":20.4651,"l":19.7,"n":2459,"o":20.14,"t":"2026-07-21T04:00:00Z","v":132765,"vw":19.897676},{"c":19.23,"h":20,"l":19.14,"n":3056,"o":20,"t":"2026-07-22T04:00:00Z","v":164744,"vw":19.338008},{"c":18.88,"h":19.62,"l":18.85,"n":2229,"o":19.335,"t":"2026-07-23T04:00:00Z","v":105408,"vw":19.094694},{"c":19.91,"h":19.965,"l":18.95,"n":3113,"o":18.95,"t":"2026-07-24T04:00:00Z","v":109325,"vw":19.804798},{"c":19.67,"h":20.35,"l":19.465,"n":1787,"o":20.03,"t":"2026-07-27T04:00:00Z","v":48691,"vw":19.750218},{"c":20.19,"h":20.39,"l":19.6625,"n":1847,"o":19.75,"t":"2026-07-28T04:00:00Z","v":70833,"vw":20.162134},{"c":20.39,"h":20.56,"l":19.94,"n":2648,"o":20.15,"t":"2026-07-29T04:00:00Z","v":100591,"vw":20.283884},{"c":20.23,"h":20.67,"l":19.99,"n":2737,"o":20.22,"t":"2026-07-30T04:00:00Z","v":116103,"vw":20.203835},{"c":19.97,"h":20.375,"l":19.76,"n":1650,"o":20.2,"t":"2026-07-31T04:00:00Z","v":63798,"vw":20.101288},{"c":20.16,"h":20.65,"l":20.055,"n":2606,"o":20.13,"t":"2026-08-03T04:00:00Z","v":75764,"vw":20.235313},{"c":20.31,"h":20.47,"l":19.97,"n":1851,"o":20.17,"t":"2026-08-04T04:00:00Z","v":68407,"vw":20.280159},{"c":20.38,"h":20.62,"l":20.25,"n":1640,"o":20.49,"t":"2026-08-05T04:00:00Z","v":62085,"vw":20.400622},{"c":20.8,"h":20.9,"l":20.51,"n":2654,"o":20.58,"t":"2026-08-06T04:00:00Z","v":157902,"vw":20.756529},{"c":19.03,"h":20.59,"l":19,"n":3582,"o":20.54,"t":"2026-08-07T04:00:00Z","v":181003,"vw":19.509453},{"c":19.18,"h":19.68,"l":18.5,"n":3767,"o":18.97,"t":"2026-08-10T04:00:00Z","v":235721,"vw":19.142258},{"c":19.07,"h":19.48,"l":19,"n":1922,"o":19.06,"t":"2026-08-11T04:00:00Z","v":89492,"vw":19.237331},{"c":19.62,"h":20.18,"l":19.09,"n":2738,"o":19.09,"t":"2026-08-12T04:00:00Z","v":188427,"vw":19.676736},{"c":19.47,"h":19.99,"l":19.16,"n":2186,"o":19.83,"t":"2026-08-13T04:00:00Z","v":73733,"vw":19.466504},{"c":19.69,"h":19.8,"l":19.24,"n":1904,"o":19.51,"t":"2026-08-14T04:00:00Z","v":75334,"vw":19.629634},{"c":19.9,"h":20.32,"l":19.53,"n":2796,"o":19.53,"t":"2026-08-17T04:00:00Z","v":133197,"vw":19.97648},{"c":19.78,"h":20.08,"l":19.39,"n":2575,"o":19.94,"t":"2026-08-18T04:00:00Z","v":95637,"vw":19.661845},{"c":19.81,"h":20.15,"l":19.67,"n":2018,"o":19.82,"t":"2026-08-19T04:00:00Z","v":78549,"vw":19.822278},{"c":19.62,"h":19.84,"l":19.35,"n":1968,"o":19.61,"t":"2026-08-20T04:00:00Z","v":52293,"vw":19.579934},{"c":19.83,"h":19.91,"l":19.56,"n":2007,"o":19.84,"t":"2026-08-21T04:00:00Z","v":79115,"vw":19.815742},{"c":20.09,"h":20.23,"l":19.77,"n":3063,"o":19.91,"t":"2026-08-24T04:00:00Z","v":108624,"vw":20.035877},{"c":19.91,"h":20.18,"l":19.66,"n":2499,"o":20.08,"t":"2026-08-25T04:00:00Z","v":61399,"vw":19.868693},{"c":20.16,"h":20.47,"l":19.845,"n":2982,"o":19.89,"t":"2026-08-26T04:00:00Z","v":92592,"vw":20.196903},{"c":20.09,"h":20.18,"l":19.82,"n":2091,"o":20.13,"t":"2026-08-27T04:00:00Z","v":71561,"vw":20.036142},{"c":20,"h":20.335,"l":19.95,"n":2039,"o":20.22,"t":"2026-08-28T04:00:00Z","v":64375,"vw":20.092212},{"c":19.65,"h":20.39,"l":19.535,"n":2426,"o":20.06,"t":"2026-08-31T04:00:00Z","v":127157,"vw":19.872453},{"c":19.6,"h":19.755,"l":19.482,"n":1796,"o":19.65,"t":"2026-09-01T04:00:00Z","v":52749,"vw":19.589332},{"c":19.85,"h":20.0245,"l":19.5,"n":3532,"o":19.62,"t":"2026-09-02T04:00:00Z","v":108832,"vw":19.840094},{"c":20.22,"h":20.26,"l":19.95,"n":2343,"o":19.95,"t":"2026-09-03T04:00:00Z","v":84436,"vw":20.140738},{"c":19.96,"h":20.215,"l":19.865,"n":1565,"o":20.13,"t":"2026-09-04T04:00:00Z","v":46231,"vw":19.998448},{"c":19.63,"h":19.95,"l":19.61,"n":1901,"o":19.91,"t":"2026-09-08T04:00:00Z","v":50981,"vw":19.77287},{"c":19.34,"h":19.58,"l":19.18,"n":3528,"o":19.5,"t":"2026-09-09T04:00:00Z","v":97769,"vw":19.352495},{"c":19.25,"h":19.67,"l":19.08,"n":1911,"o":19.35,"t":"2026-09-10T04:00:00Z","v":47487,"vw":19.23924},{"c":19.22,"h":19.48,"l":19.02,"n":2091,"o":19.3,"t":"2026-09-11T04:00:00Z","v":101985,"vw":19.239569},{"c":19.73,"h":19.895,"l":19.31,"n":2265,"o":19.31,"t":"2026-09-14T04:00:00Z","v":62433,"vw":19.674443},{"c":19.6,"h":19.73,"l":19.42,"n":2163,"o":19.73,"t":"2026-09-15T04:00:00Z","v":56030,"vw":19.554691},{"c":19.4,"h":19.715,"l":19.26,"n":1907,"o":19.62,"t":"2026-09-16T04:00:00Z","v":57938,"vw":19.46223},{"c":19.94,"h":20.11,"l":19.23,"n":4641,"o":19.5,"t":"2026-09-17T04:00:00Z","v":426458,"vw":19.843513},{"c":19.11,"h":19.6,"l":18.96,"n":2092,"o":19.6,"t":"2026-09-18T04:00:00Z","v":144151,"vw":19.217803},{"c":19.18,"h":19.42,"l":19.138,"n":1923,"o":19.18,"t":"2026-09-21T04:00:00Z","v":69761,"vw":19.255296},{"c":19.03,"h":19.32,"l":18.78,"n":2104,"o":19.32,"t":"2026-09-22T04:00:00Z","v":104367,"vw":19.003994},{"c":18.57,"h":19.1799,"l":18.51,"n":2123,"o":19.04,"t":"2026-09-23T04:00:00Z","v":96980,"vw":18.853804},{"c":18.3,"h":18.9799,"l":18.14,"n":2276,"o":18.72,"t":"2026-09-24T04:00:00Z","v":88909,"vw":18.407285},{"c":18.25,"h":18.46,"l":18.1309,"n":1983,"o":18.25,"t":"2026-09-25T04:00:00Z","v":69991,"vw":18.269979},{"c":17.98,"h":18.35,"l":17.95,"n":2202,"o":18.35,"t":"2026-09-28T04:00:00Z","v":86462,"vw":18.087535},{"c":17.87,"h":18.035,"l":17.66,"n":2084,"o":17.94,"t":"2026-09-29T04:00:00Z","v":76108,"vw":17.823807},{"c":17.58,"h":17.98,"l":17.525,"n":2034,"o":17.98,"t":"2026-09-30T04:00:00Z","v":86203,"vw":17.638896},{"c":18.14,"h":18.165,"l":17.4,"n":2650,"o":17.57,"t":"2026-10-01T04:00:00Z","v":84999,"vw":17.969467},{"c":18.5,"h":18.57,"l":18.165,"n":1865,"o":18.2,"t":"2026-10-02T04:00:00Z","v":68144,"vw":18.413635},{"c":18.55,"h":18.91,"l":18.41,"n":2836,"o":18.52,"t":"2026-10-05T04:00:00Z","v":75895,"vw":18.620873},{"c":18.49,"h":18.782,"l":18.46,"n":1318,"o":18.62,"t":"2026-10-06T04:00:00Z","v":35408,"vw":18.560314},{"c":18.58,"h":18.72,"l":18.335,"n":1208,"o":18.35,"t":"2026-10-07T04:00:00Z","v":41336,"vw":18.542664},{"c":19.04,"h":19.07,"l":18.57,"n":1505,"o":18.57,"t":"2026-10-08T04:00:00Z","v":44437,"vw":18.959037},{"c":18.49,"h":19.21,"l":18.41,"n":1817,"o":19.16,"t":"2026-10-09T04:00:00Z","v":75997,"vw":18.614362},{"c":18.765,"h":18.9166,"l":18.58,"n":1658,"o":18.73,"t":"2026-10-12T04:00:00Z","v":71530,"vw":18.746277},{"c":18.56,"h":18.92,"l":18.37,"n":1595,"o":18.88,"t":"2026-10-13T04:00:00Z","v":50420,"vw":18.554601},{"c":18.44,"h":18.525,"l":18.22,"n":1714,"o":18.45,"t":"2026-10-14T04:00:00Z","v":58669,"vw":18.391461},{"c":18.58,"h":18.97,"l":18.53,"n":1359,"o":18.64,"t":"2026-10-15T04:00:00Z","v":49194,"vw":18.663415},{"c":18.69,"h":18.93,"l":18.56,"n":1353,"o":18.56,"t":"2026-10-16T04:00:00Z","v":44971,"vw":18.715251},{"c":19.41,"h":19.75,"l":18.88,"n":2099,"o":18.88,"t":"2026-10-19T04:00:00Z","v":123662,"vw":19.411574},{"c":19.31,"h":19.615,"l":19.18,"n":1298,"o":19.45,"t":"2026-10-20T04:00:00Z","v":56136,"vw":19.411083},{"c":19.56,"h":19.64,"l":19.27,"n":1265,"o":19.44,"t":"2026-10-21T04:00:00Z","v":70010,"vw":19.482648},{"c":20.19,"h":20.19,"l":19.6181,"n":2322,"o":19.7,"t":"2026-10-22T04:00:00Z","v":107347,"vw":19.994415}],"volatilityBars":[{"c":19.21,"h":19.21,"l":19.18,"n":24,"o":19.18,"t":"2026-09-21T13:30:00Z","v":1650,"vw":19.18419},{"c":19.42,"h":19.42,"l":19.42,"n":5,"o":19.42,"t":"2026-09-21T13:45:00Z","v":211,"vw":19.42},{"c":19.2,"h":19.245,"l":19.145,"n":23,"o":19.245,"t":"2026-09-21T14:00:00Z","v":1573,"vw":19.201611},{"c":19.245,"h":19.27,"l":19.138,"n":60,"o":19.155,"t":"2026-09-21T14:15:00Z","v":4425,"vw":19.196102},{"c":19.325,"h":19.325,"l":19.325,"n":5,"o":19.325,"t":"2026-09-21T14:30:00Z","v":347,"vw":19.325},{"c":19.22,"h":19.22,"l":19.22,"n":9,"o":19.22,"t":"2026-09-21T14:45:00Z","v":337,"vw":19.22},{"c":19.285,"h":19.34,"l":19.26,"n":70,"o":19.33,"t":"2026-09-21T15:15:00Z","v":3746,"vw":19.305577},{"c":19.31,"h":19.31,"l":19.31,"n":5,"o":19.31,"t":"2026-09-21T15:30:00Z","v":129,"vw":19.31},{"c":19.26,"h":19.28,"l":19.26,"n":22,"o":19.28,"t":"2026-09-21T15:45:00Z","v":781,"vw":19.26892},{"c":19.34,"h":19.35,"l":19.29,"n":71,"o":19.29,"t":"2026-09-21T16:00:00Z","v":2886,"vw":19.315051},{"c":19.37,"h":19.37,"l":19.37,"n":6,"o":19.37,"t":"2026-09-21T16:15:00Z","v":134,"vw":19.37},{"c":19.335,"h":19.34,"l":19.335,"n":10,"o":19.34,"t":"2026-09-21T16:30:00Z","v":711,"vw":19.3376},{"c":19.3,"h":19.335,"l":19.3,"n":32,"o":19.335,"t":"2026-09-21T16:45:00Z","v":1122,"vw":19.310954},{"c":19.2637,"h":19.34,"l":19.2637,"n":59,"o":19.33,"t":"2026-09-21T17:00:00Z","v":4062,"vw":19.313009},{"c":19.32,"h":19.32,"l":19.29,"n":27,"o":19.29,"t":"2026-09-21T17:15:00Z","v":821,"vw":19.31},{"c":19.33,"h":19.33,"l":19.32,"n":16,"o":19.32,"t":"2026-09-21T17:30:00Z","v":1178,"vw":19.328033},{"c":19.26,"h":19.31,"l":19.26,"n":53,"o":19.3,"t":"2026-09-21T17:45:00Z","v":3132,"vw":19.293139},{"c":19.27,"h":19.32,"l":19.26,"n":33,"o":19.26,"t":"2026-09-21T18:00:00Z","v":1871,"vw":19.27464},{"c":19.3,"h":19.31,"l":19.3,"n":14,"o":19.31,"t":"2026-09-21T18:15:00Z","v":742,"vw":19.305556},{"c":19.29,"h":19.31,"l":19.24,"n":73,"o":19.28,"t":"2026-09-21T18:30:00Z","v":3753,"vw":19.279176},{"c":19.3,"h":19.3,"l":19.3,"n":12,"o":19.3,"t":"2026-09-21T18:45:00Z","v":349,"vw":19.3},{"c":19.34,"h":19.34,"l":19.27,"n":81,"o":19.28,"t":"2026-09-21T19:00:00Z","v":4739,"vw":19.289732},{"c":19.345,"h":19.355,"l":19.195,"n":91,"o":19.27,"t":"2026-09-21T19:15:00Z","v":5476,"vw":19.275152},{"c":19.28,"h":19.28,"l":19.28,"n":14,"o":19.28,"t":"2026-09-21T19:30:00Z","v":407,"vw":19.28},{"c":19.21,"h":19.27,"l":19.195,"n":328,"o":19.26,"t":"2026-09-21T19:45:00Z","v":8306,"vw":19.23548},{"c":19.18,"h":19.18,"l":19.18,"n":9,"o":19.18,"t":"2026-09-21T20:00:00Z","v":8241,"vw":19.18},{"c":19.17,"h":19.32,"l":19.0979,"n":27,"o":19.32,"t":"2026-09-22T13:30:00Z","v":2598,"vw":19.245234},{"c":19.01,"h":19.15,"l":19.01,"n":70,"o":19.11,"t":"2026-09-22T13:45:00Z","v":9177,"vw":19.070012},{"c":19.095,"h":19.16,"l":19.08,"n":66,"o":19.08,"t":"2026-09-22T14:00:00Z","v":1907,"vw":19.107143},{"c":18.965,"h":19.07,"l":18.94,"n":100,"o":19.07,"t":"2026-09-22T14:15:00Z","v":7715,"vw":19.007431},{"c":19.01,"h":19.0199,"l":18.89,"n":13,"o":18.955,"t":"2026-09-22T14:30:00Z","v":7175,"vw":18.937067},{"c":18.95,"h":18.97,"l":18.78,"n":75,"o":18.8725,"t":"2026-09-22T14:45:00Z","v":4043,"vw":18.901921},{"c":18.95,"h":18.95,"l":18.95,"n":12,"o":18.95,"t":"2026-09-22T15:15:00Z","v":345,"vw":18.95},{"c":18.93,"h":18.93,"l":18.93,"n":17,"o":18.93,"t":"2026-09-22T15:30:00Z","v":522,"vw":18.93},{"c":18.93,"h":18.93,"l":18.93,"n":24,"o":18.93,"t":"2026-09-22T15:45:00Z","v":371,"vw":18.93},{"c":19,"h":19,"l":18.95,"n":51,"o":18.95,"t":"2026-09-22T16:15:00Z","v":1445,"vw":18.97599},{"c":19.045,"h":19.065,"l":19.02,"n":55,"o":19.03,"t":"2026-09-22T16:45:00Z","v":2632,"vw":19.050251},{"c":18.98,"h":19.03,"l":18.93,"n":40,"o":18.995,"t":"2026-09-22T17:00:00Z","v":13047,"vw":18.982783},{"c":18.985,"h":18.985,"l":18.94,"n":12,"o":18.94,"t":"2026-09-22T17:15:00Z","v":1975,"vw":18.969504},{"c":18.93,"h":18.98,"l":18.92,"n":55,"o":18.94,"t":"2026-09-22T17:30:00Z","v":10763,"vw":18.927731},{"c":19.06,"h":19.07,"l":19.025,"n":44,"o":19.04,"t":"2026-09-22T17:45:00Z","v":1502,"vw":19.046667},{"c":19.05,"h":19.05,"l":19.05,"n":18,"o":19.05,"t":"2026-09-22T18:00:00Z","v":634,"vw":19.05},{"c":19.055,"h":19.055,"l":19.055,"n":9,"o":19.055,"t":"2026-09-22T18:15:00Z","v":826,"vw":19.055},{"c":19.02,"h":19.02,"l":19,"n":35,"o":19,"t":"2026-09-22T18:30:00Z","v":946,"vw":19.00995},{"c":19.045,"h":19.045,"l":19.04,"n":13,"o":19.04,"t":"2026-09-22T18:45:00Z","v":294,"vw":19.0425},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-09-22T19:00:00Z","v":1006,"vw":19},{"c":19,"h":19.05,"l":19,"n":63,"o":19.03,"t":"2026-09-22T19:15:00Z","v":1652,"vw":19.032938},{"c":19.07,"h":19.1,"l":19.02,"n":80,"o":19.03,"t":"2026-09-22T19:30:00Z","v":2528,"vw":19.071676},{"c":19.04,"h":19.09,"l":19.005,"n":360,"o":19.08,"t":"2026-09-22T19:45:00Z","v":14140,"vw":19.032822},{"c":19.03,"h":19.03,"l":19.03,"n":6,"o":19.03,"t":"2026-09-22T20:00:00Z","v":9798,"vw":19.03},{"c":19.08,"h":19.08,"l":19.08,"n":1,"o":19.08,"t":"2026-09-23T12:00:00Z","v":250,"vw":19.08},{"c":19,"h":19.135,"l":18.9,"n":55,"o":19.04,"t":"2026-09-23T13:30:00Z","v":4012,"vw":19.018589},{"c":19.05,"h":19.05,"l":19.05,"n":5,"o":19.05,"t":"2026-09-23T13:45:00Z","v":294,"vw":19.05},{"c":19.15,"h":19.15,"l":19.15,"n":4,"o":19.15,"t":"2026-09-23T14:00:00Z","v":318,"vw":19.15},{"c":19.05,"h":19.12,"l":19.05,"n":42,"o":19.12,"t":"2026-09-23T14:15:00Z","v":4835,"vw":19.067611},{"c":19.04,"h":19.1,"l":19.04,"n":24,"o":19.09,"t":"2026-09-23T14:30:00Z","v":1944,"vw":19.072892},{"c":18.99,"h":19.06,"l":18.99,"n":17,"o":19.016,"t":"2026-09-23T14:45:00Z","v":1549,"vw":19.021131},{"c":19.04,"h":19.04,"l":18.99,"n":19,"o":19.04,"t":"2026-09-23T15:00:00Z","v":3197,"vw":19.015641},{"c":19,"h":19.04,"l":19,"n":23,"o":19.04,"t":"2026-09-23T15:15:00Z","v":1075,"vw":19.011676},{"c":19.01,"h":19.02,"l":18.96,"n":177,"o":18.99,"t":"2026-09-23T15:30:00Z","v":5478,"vw":18.998751},{"c":18.99,"h":18.99,"l":18.99,"n":2,"o":18.99,"t":"2026-09-23T16:00:00Z","v":101,"vw":18.99},{"c":19,"h":19.02,"l":18.99,"n":12,"o":18.99,"t":"2026-09-23T16:15:00Z","v":1100,"vw":18.999172},{"c":19.015,"h":19.015,"l":19,"n":8,"o":19,"t":"2026-09-23T16:30:00Z","v":575,"vw":19.003385},{"c":19.015,"h":19.015,"l":19.015,"n":4,"o":19.015,"t":"2026-09-23T16:45:00Z","v":706,"vw":19.015},{"c":19,"h":19,"l":18.98,"n":66,"o":19,"t":"2026-09-23T17:00:00Z","v":3129,"vw":18.997787},{"c":19.05,"h":19.06,"l":19.05,"n":22,"o":19.05,"t":"2026-09-23T17:15:00Z","v":918,"vw":19.053049},{"c":19.15,"h":19.155,"l":19.05,"n":43,"o":19.05,"t":"2026-09-23T17:30:00Z","v":3804,"vw":19.103765},{"c":19.155,"h":19.1799,"l":19.13,"n":19,"o":19.178,"t":"2026-09-23T17:45:00Z","v":1116,"vw":19.161135},{"c":18.915,"h":19.11,"l":18.905,"n":86,"o":19.11,"t":"2026-09-23T18:00:00Z","v":9867,"vw":18.975427},{"c":18.76,"h":18.85,"l":18.75,"n":77,"o":18.845,"t":"2026-09-23T18:15:00Z","v":11307,"vw":18.818203},{"c":18.7,"h":18.74,"l":18.65,"n":73,"o":18.74,"t":"2026-09-23T18:30:00Z","v":3561,"vw":18.689513},{"c":18.71,"h":18.71,"l":18.69,"n":10,"o":18.695,"t":"2026-09-23T18:45:00Z","v":700,"vw":18.698182},{"c":18.56,"h":18.66,"l":18.56,"n":67,"o":18.65,"t":"2026-09-23T19:00:00Z","v":3782,"vw":18.638801},{"c":18.6,"h":18.61,"l":18.56,"n":77,"o":18.565,"t":"2026-09-23T19:15:00Z","v":2428,"vw":18.576786},{"c":18.59,"h":18.62,"l":18.59,"n":54,"o":18.62,"t":"2026-09-23T19:30:00Z","v":1413,"vw":18.607562},{"c":18.58,"h":18.62,"l":18.51,"n":325,"o":18.59,"t":"2026-09-23T19:45:00Z","v":12852,"vw":18.570433},{"c":18.57,"h":18.57,"l":18.57,"n":7,"o":18.57,"t":"2026-09-23T20:00:00Z","v":5925,"vw":18.57},{"c":18.5,"h":18.9799,"l":18.3,"n":49,"o":18.91,"t":"2026-09-24T13:30:00Z","v":4353,"vw":18.706828},{"c":18.715,"h":18.83,"l":18.57,"n":75,"o":18.57,"t":"2026-09-24T13:45:00Z","v":7674,"vw":18.650454},{"c":18.7602,"h":18.86,"l":18.7,"n":35,"o":18.7,"t":"2026-09-24T14:00:00Z","v":2524,"vw":18.740872},{"c":18.66,"h":18.68,"l":18.615,"n":27,"o":18.62,"t":"2026-09-24T14:15:00Z","v":1522,"vw":18.651875},{"c":18.6384,"h":18.6384,"l":18.605,"n":46,"o":18.605,"t":"2026-09-24T14:30:00Z","v":2045,"vw":18.618175},{"c":18.51,"h":18.57,"l":18.4501,"n":52,"o":18.55,"t":"2026-09-24T14:45:00Z","v":7861,"vw":18.469542},{"c":18.4551,"h":18.4551,"l":18.455,"n":10,"o":18.455,"t":"2026-09-24T15:00:00Z","v":1367,"vw":18.455092},{"c":18.41,"h":18.4421,"l":18.41,"n":25,"o":18.4421,"t":"2026-09-24T15:15:00Z","v":1123,"vw":18.415467},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-09-24T15:30:00Z","v":100,"vw":18.4},{"c":18.31,"h":18.36,"l":18.31,"n":25,"o":18.36,"t":"2026-09-24T15:45:00Z","v":1154,"vw":18.327647},{"c":18.3101,"h":18.32,"l":18.31,"n":12,"o":18.32,"t":"2026-09-24T16:00:00Z","v":974,"vw":18.311156},{"c":18.52,"h":18.52,"l":18.355,"n":76,"o":18.355,"t":"2026-09-24T16:15:00Z","v":1771,"vw":18.4375},{"c":18.41,"h":18.41,"l":18.37,"n":37,"o":18.41,"t":"2026-09-24T16:30:00Z","v":1714,"vw":18.390455},{"c":18.36,"h":18.36,"l":18.36,"n":13,"o":18.36,"t":"2026-09-24T16:45:00Z","v":432,"vw":18.36},{"c":18.35,"h":18.35,"l":18.345,"n":18,"o":18.345,"t":"2026-09-24T17:00:00Z","v":524,"vw":18.346667},{"c":18.21,"h":18.3,"l":18.21,"n":33,"o":18.3,"t":"2026-09-24T17:15:00Z","v":1690,"vw":18.261705},{"c":18.17,"h":18.27,"l":18.14,"n":77,"o":18.27,"t":"2026-09-24T17:30:00Z","v":4919,"vw":18.172949},{"c":18.27,"h":18.28,"l":18.21,"n":49,"o":18.23,"t":"2026-09-24T17:45:00Z","v":3066,"vw":18.225213},{"c":18.185,"h":18.265,"l":18.185,"n":16,"o":18.22,"t":"2026-09-24T18:00:00Z","v":846,"vw":18.248289},{"c":18.24,"h":18.24,"l":18.24,"n":7,"o":18.24,"t":"2026-09-24T18:15:00Z","v":158,"vw":18.24},{"c":18.18,"h":18.22,"l":18.18,"n":44,"o":18.19,"t":"2026-09-24T18:30:00Z","v":1250,"vw":18.198},{"c":18.24,"h":18.24,"l":18.23,"n":25,"o":18.23,"t":"2026-09-24T19:00:00Z","v":768,"vw":18.235},{"c":18.205,"h":18.245,"l":18.205,"n":42,"o":18.245,"t":"2026-09-24T19:15:00Z","v":1722,"vw":18.216667},{"c":18.255,"h":18.26,"l":18.21,"n":53,"o":18.21,"t":"2026-09-24T19:30:00Z","v":1548,"vw":18.230899},{"c":18.275,"h":18.32,"l":18.2,"n":420,"o":18.235,"t":"2026-09-24T19:45:00Z","v":15838,"vw":18.261236},{"c":18.3,"h":18.3,"l":18.3,"n":8,"o":18.3,"t":"2026-09-24T20:00:00Z","v":9678,"vw":18.3},{"c":18.35,"h":18.43,"l":18.25,"n":41,"o":18.25,"t":"2026-09-25T13:30:00Z","v":1285,"vw":18.341052},{"c":18.31,"h":18.37,"l":18.1309,"n":22,"o":18.265,"t":"2026-09-25T13:45:00Z","v":2024,"vw":18.205313},{"c":18.24,"h":18.24,"l":18.24,"n":3,"o":18.24,"t":"2026-09-25T14:00:00Z","v":728,"vw":18.24},{"c":18.32,"h":18.35,"l":18.1799,"n":10,"o":18.35,"t":"2026-09-25T14:15:00Z","v":745,"vw":18.31665},{"c":18.35,"h":18.35,"l":18.255,"n":32,"o":18.255,"t":"2026-09-25T14:45:00Z","v":1271,"vw":18.32},{"c":18.27,"h":18.27,"l":18.27,"n":5,"o":18.27,"t":"2026-09-25T15:00:00Z","v":357,"vw":18.27},{"c":18.265,"h":18.265,"l":18.265,"n":4,"o":18.265,"t":"2026-09-25T15:15:00Z","v":531,"vw":18.265},{"c":18.335,"h":18.335,"l":18.335,"n":2,"o":18.335,"t":"2026-09-25T15:30:00Z","v":102,"vw":18.335},{"c":18.35,"h":18.37,"l":18.35,"n":31,"o":18.36,"t":"2026-09-25T15:45:00Z","v":903,"vw":18.358571},{"c":18.38,"h":18.46,"l":18.38,"n":33,"o":18.41,"t":"2026-09-25T16:00:00Z","v":1544,"vw":18.420541},{"c":18.32,"h":18.32,"l":18.32,"n":4,"o":18.32,"t":"2026-09-25T16:30:00Z","v":157,"vw":18.32},{"c":18.33,"h":18.33,"l":18.27,"n":11,"o":18.27,"t":"2026-09-25T16:45:00Z","v":276,"vw":18.3},{"c":18.2095,"h":18.27,"l":18.2095,"n":29,"o":18.27,"t":"2026-09-25T17:00:00Z","v":1289,"vw":18.245267},{"c":18.17,"h":18.1716,"l":18.17,"n":13,"o":18.1716,"t":"2026-09-25T17:15:00Z","v":747,"vw":18.171309},{"c":18.21,"h":18.21,"l":18.21,"n":20,"o":18.21,"t":"2026-09-25T17:45:00Z","v":665,"vw":18.21},{"c":18.28,"h":18.28,"l":18.25,"n":33,"o":18.25,"t":"2026-09-25T18:00:00Z","v":1320,"vw":18.2605},{"c":18.2,"h":18.31,"l":18.2,"n":41,"o":18.31,"t":"2026-09-25T18:15:00Z","v":6149,"vw":18.248033},{"c":18.21,"h":18.21,"l":18.21,"n":17,"o":18.21,"t":"2026-09-25T18:30:00Z","v":293,"vw":18.21},{"c":18.24,"h":18.26,"l":18.212,"n":50,"o":18.24,"t":"2026-09-25T18:45:00Z","v":2176,"vw":18.22807},{"c":18.3,"h":18.3,"l":18.23,"n":58,"o":18.2301,"t":"2026-09-25T19:00:00Z","v":3966,"vw":18.239827},{"c":18.315,"h":18.32,"l":18.29,"n":62,"o":18.31,"t":"2026-09-25T19:30:00Z","v":4992,"vw":18.313954},{"c":18.25,"h":18.355,"l":18.25,"n":451,"o":18.34,"t":"2026-09-25T19:45:00Z","v":14886,"vw":18.298241},{"c":18.25,"h":18.25,"l":18.25,"n":12,"o":18.25,"t":"2026-09-25T20:00:00Z","v":11618,"vw":18.25},{"c":18.1,"h":18.16,"l":18.1,"n":3,"o":18.16,"t":"2026-09-28T09:45:00Z","v":300,"vw":18.134684},{"c":18.12,"h":18.12,"l":18.12,"n":1,"o":18.12,"t":"2026-09-28T11:15:00Z","v":170,"vw":18.12},{"c":18.1234,"h":18.35,"l":18.1234,"n":66,"o":18.35,"t":"2026-09-28T13:30:00Z","v":6719,"vw":18.29815},{"c":18.165,"h":18.25,"l":18.165,"n":29,"o":18.2,"t":"2026-09-28T13:45:00Z","v":1347,"vw":18.223936},{"c":18.315,"h":18.315,"l":18.205,"n":53,"o":18.205,"t":"2026-09-28T14:00:00Z","v":3859,"vw":18.239699},{"c":18.1574,"h":18.295,"l":18.11,"n":60,"o":18.295,"t":"2026-09-28T14:30:00Z","v":6918,"vw":18.230544},{"c":18.05,"h":18.14,"l":18.05,"n":32,"o":18.14,"t":"2026-09-28T14:45:00Z","v":1639,"vw":18.068588},{"c":18.05,"h":18.1,"l":18.02,"n":141,"o":18.05,"t":"2026-09-28T15:00:00Z","v":5591,"vw":18.059134},{"c":18,"h":18.05,"l":18,"n":34,"o":18.024,"t":"2026-09-28T15:15:00Z","v":3802,"vw":18.015733},{"c":17.95,"h":18.04,"l":17.95,"n":89,"o":18.03,"t":"2026-09-28T15:30:00Z","v":7718,"vw":18.02241},{"c":18.02,"h":18.04,"l":17.995,"n":27,"o":18.04,"t":"2026-09-28T15:45:00Z","v":1658,"vw":18.012692},{"c":18.02,"h":18.06,"l":18.01,"n":23,"o":18.01,"t":"2026-09-28T16:00:00Z","v":960,"vw":18.03},{"c":18.06,"h":18.07,"l":18.0106,"n":34,"o":18.06,"t":"2026-09-28T16:15:00Z","v":1396,"vw":18.044965},{"c":18.05,"h":18.07,"l":18.05,"n":12,"o":18.07,"t":"2026-09-28T16:30:00Z","v":649,"vw":18.059217},{"c":18.12,"h":18.12,"l":18.02,"n":13,"o":18.02,"t":"2026-09-28T16:45:00Z","v":430,"vw":18.05},{"c":18.17,"h":18.17,"l":18.14,"n":24,"o":18.1488,"t":"2026-09-28T17:00:00Z","v":1081,"vw":18.14925},{"c":18.132,"h":18.132,"l":18.132,"n":4,"o":18.132,"t":"2026-09-28T17:15:00Z","v":290,"vw":18.132},{"c":18.06,"h":18.06,"l":18.06,"n":3,"o":18.06,"t":"2026-09-28T17:30:00Z","v":131,"vw":18.06},{"c":18.04,"h":18.04,"l":18.04,"n":7,"o":18.04,"t":"2026-09-28T17:45:00Z","v":205,"vw":18.04},{"c":18.09,"h":18.09,"l":18.06,"n":20,"o":18.06,"t":"2026-09-28T18:00:00Z","v":2628,"vw":18.08},{"c":18.04,"h":18.06,"l":18.04,"n":9,"o":18.06,"t":"2026-09-28T18:15:00Z","v":321,"vw":18.05},{"c":18.05,"h":18.08,"l":18.05,"n":40,"o":18.08,"t":"2026-09-28T18:45:00Z","v":1707,"vw":18.066835},{"c":18,"h":18.03,"l":18,"n":21,"o":18.03,"t":"2026-09-28T19:00:00Z","v":1143,"vw":18.003333},{"c":17.99,"h":18,"l":17.985,"n":36,"o":17.985,"t":"2026-09-28T19:15:00Z","v":1587,"vw":17.990625},{"c":17.99,"h":17.99,"l":17.97,"n":46,"o":17.99,"t":"2026-09-28T19:30:00Z","v":1988,"vw":17.9825},{"c":17.99,"h":18.02,"l":17.95,"n":272,"o":17.98,"t":"2026-09-28T19:45:00Z","v":10843,"vw":17.971971},{"c":17.98,"h":17.98,"l":17.98,"n":8,"o":17.98,"t":"2026-09-28T20:00:00Z","v":8331,"vw":17.98},{"c":17.9921,"h":17.9921,"l":17.9921,"n":1,"o":17.9921,"t":"2026-09-29T12:30:00Z","v":100,"vw":17.9921},{"c":18.01,"h":18.035,"l":17.93,"n":36,"o":17.94,"t":"2026-09-29T13:30:00Z","v":3713,"vw":17.973336},{"c":17.89,"h":18.01,"l":17.89,"n":28,"o":17.98,"t":"2026-09-29T13:45:00Z","v":1181,"vw":17.963957},{"c":17.96,"h":17.96,"l":17.96,"n":12,"o":17.96,"t":"2026-09-29T14:00:00Z","v":411,"vw":17.96},{"c":17.83,"h":17.975,"l":17.83,"n":86,"o":17.975,"t":"2026-09-29T14:15:00Z","v":8276,"vw":17.907886},{"c":17.8,"h":17.8,"l":17.73,"n":49,"o":17.8,"t":"2026-09-29T14:30:00Z","v":1939,"vw":17.782071},{"c":17.81,"h":17.81,"l":17.75,"n":35,"o":17.8,"t":"2026-09-29T14:45:00Z","v":1395,"vw":17.782329},{"c":17.69,"h":17.81,"l":17.68,"n":131,"o":17.8,"t":"2026-09-29T15:00:00Z","v":10579,"vw":17.72746},{"c":17.69,"h":17.7319,"l":17.67,"n":12,"o":17.7319,"t":"2026-09-29T15:15:00Z","v":591,"vw":17.707476},{"c":17.725,"h":17.725,"l":17.66,"n":21,"o":17.715,"t":"2026-09-29T15:30:00Z","v":1621,"vw":17.687399},{"c":17.6941,"h":17.725,"l":17.6941,"n":7,"o":17.725,"t":"2026-09-29T15:45:00Z","v":965,"vw":17.711623},{"c":17.7,"h":17.73,"l":17.7,"n":10,"o":17.73,"t":"2026-09-29T16:00:00Z","v":466,"vw":17.721667},{"c":17.72,"h":17.73,"l":17.695,"n":45,"o":17.7,"t":"2026-09-29T16:15:00Z","v":2197,"vw":17.712817},{"c":17.72,"h":17.72,"l":17.72,"n":14,"o":17.72,"t":"2026-09-29T16:30:00Z","v":408,"vw":17.72},{"c":17.71,"h":17.72,"l":17.67,"n":29,"o":17.67,"t":"2026-09-29T16:45:00Z","v":1059,"vw":17.704},{"c":17.6868,"h":17.73,"l":17.6868,"n":5,"o":17.73,"t":"2026-09-29T17:00:00Z","v":504,"vw":17.695895},{"c":17.71,"h":17.71,"l":17.6934,"n":6,"o":17.6934,"t":"2026-09-29T17:15:00Z","v":486,"vw":17.698011},{"c":17.71,"h":17.72,"l":17.71,"n":16,"o":17.72,"t":"2026-09-29T17:30:00Z","v":603,"vw":17.715},{"c":17.72,"h":17.73,"l":17.7,"n":35,"o":17.73,"t":"2026-09-29T17:45:00Z","v":1511,"vw":17.718182},{"c":17.6973,"h":17.74,"l":17.6973,"n":11,"o":17.74,"t":"2026-09-29T18:00:00Z","v":455,"vw":17.709465},{"c":17.74,"h":17.76,"l":17.71,"n":37,"o":17.76,"t":"2026-09-29T18:15:00Z","v":1111,"vw":17.738},{"c":17.78,"h":17.78,"l":17.71,"n":50,"o":17.72,"t":"2026-09-29T18:30:00Z","v":1626,"vw":17.75},{"c":17.77,"h":17.775,"l":17.77,"n":9,"o":17.775,"t":"2026-09-29T18:45:00Z","v":323,"vw":17.771667},{"c":17.77,"h":17.79,"l":17.77,"n":73,"o":17.78,"t":"2026-09-29T19:00:00Z","v":1870,"vw":17.775882},{"c":17.79,"h":17.8,"l":17.78,"n":43,"o":17.78,"t":"2026-09-29T19:15:00Z","v":1044,"vw":17.786667},{"c":17.83,"h":17.86,"l":17.81,"n":46,"o":17.81,"t":"2026-09-29T19:30:00Z","v":2346,"vw":17.844118},{"c":17.87,"h":17.87,"l":17.82,"n":222,"o":17.85,"t":"2026-09-29T19:45:00Z","v":7582,"vw":17.849471},{"c":17.87,"h":17.87,"l":17.87,"n":6,"o":17.87,"t":"2026-09-29T20:00:00Z","v":11032,"vw":17.87},{"c":17.77,"h":17.98,"l":17.77,"n":35,"o":17.98,"t":"2026-09-30T13:30:00Z","v":1994,"vw":17.849376},{"c":17.76,"h":17.77,"l":17.71,"n":28,"o":17.71,"t":"2026-09-30T13:45:00Z","v":3362,"vw":17.753805},{"c":17.7999,"h":17.805,"l":17.72,"n":24,"o":17.775,"t":"2026-09-30T14:00:00Z","v":3448,"vw":17.771596},{"c":17.76,"h":17.785,"l":17.76,"n":25,"o":17.785,"t":"2026-09-30T14:15:00Z","v":1037,"vw":17.774294},{"c":17.68,"h":17.7161,"l":17.68,"n":14,"o":17.71,"t":"2026-09-30T14:30:00Z","v":1082,"vw":17.710055},{"c":17.72,"h":17.72,"l":17.72,"n":4,"o":17.72,"t":"2026-09-30T14:45:00Z","v":251,"vw":17.72},{"c":17.73,"h":17.73,"l":17.73,"n":17,"o":17.73,"t":"2026-09-30T15:00:00Z","v":807,"vw":17.73},{"c":17.73,"h":17.74,"l":17.71,"n":19,"o":17.73,"t":"2026-09-30T15:15:00Z","v":881,"vw":17.728333},{"c":17.715,"h":17.72,"l":17.715,"n":14,"o":17.72,"t":"2026-09-30T15:30:00Z","v":573,"vw":17.718962},{"c":17.74,"h":17.75,"l":17.72,"n":26,"o":17.72,"t":"2026-09-30T15:45:00Z","v":1075,"vw":17.731538},{"c":17.7101,"h":17.7101,"l":17.7101,"n":6,"o":17.7101,"t":"2026-09-30T16:00:00Z","v":237,"vw":17.7101},{"c":17.765,"h":17.765,"l":17.765,"n":4,"o":17.765,"t":"2026-09-30T16:15:00Z","v":4814,"vw":17.765},{"c":17.68,"h":17.71,"l":17.65,"n":68,"o":17.7,"t":"2026-09-30T16:30:00Z","v":3829,"vw":17.679022},{"c":17.65,"h":17.67,"l":17.65,"n":18,"o":17.67,"t":"2026-09-30T16:45:00Z","v":582,"vw":17.66},{"c":17.64,"h":17.655,"l":17.64,"n":40,"o":17.65,"t":"2026-09-30T17:00:00Z","v":1113,"vw":17.644789},{"c":17.58,"h":17.63,"l":17.5607,"n":51,"o":17.63,"t":"2026-09-30T17:15:00Z","v":2925,"vw":17.578766},{"c":17.565,"h":17.585,"l":17.55,"n":41,"o":17.585,"t":"2026-09-30T17:30:00Z","v":1631,"vw":17.560991},{"c":17.57,"h":17.57,"l":17.555,"n":21,"o":17.5624,"t":"2026-09-30T17:45:00Z","v":1343,"vw":17.562075},{"c":17.5579,"h":17.56,"l":17.53,"n":63,"o":17.55,"t":"2026-09-30T18:15:00Z","v":2198,"vw":17.550903},{"c":17.59,"h":17.59,"l":17.55,"n":34,"o":17.57,"t":"2026-09-30T18:30:00Z","v":1301,"vw":17.570313},{"c":17.54,"h":17.55,"l":17.525,"n":27,"o":17.54,"t":"2026-09-30T18:45:00Z","v":1667,"vw":17.538467},{"c":17.57,"h":17.58,"l":17.54,"n":55,"o":17.54,"t":"2026-09-30T19:00:00Z","v":2493,"vw":17.571111},{"c":17.56,"h":17.58,"l":17.56,"n":36,"o":17.58,"t":"2026-09-30T19:15:00Z","v":752,"vw":17.57},{"c":17.57,"h":17.57,"l":17.57,"n":24,"o":17.57,"t":"2026-09-30T19:30:00Z","v":614,"vw":17.57},{"c":17.55,"h":17.62,"l":17.53,"n":340,"o":17.53,"t":"2026-09-30T19:45:00Z","v":12045,"vw":17.571638},{"c":17.57,"h":17.58,"l":17.57,"n":9,"o":17.58,"t":"2026-09-30T20:00:00Z","v":19935,"vw":17.579945},{"c":17.65,"h":17.78,"l":17.4,"n":82,"o":17.57,"t":"2026-10-01T13:30:00Z","v":7831,"vw":17.541129},{"c":17.695,"h":17.7481,"l":17.695,"n":8,"o":17.7481,"t":"2026-10-01T13:45:00Z","v":330,"vw":17.727778},{"c":17.61,"h":17.7399,"l":17.61,"n":18,"o":17.62,"t":"2026-10-01T14:00:00Z","v":589,"vw":17.65097},{"c":17.8136,"h":17.8136,"l":17.66,"n":48,"o":17.67,"t":"2026-10-01T14:15:00Z","v":4101,"vw":17.744317},{"c":17.8,"h":17.8,"l":17.75,"n":46,"o":17.8,"t":"2026-10-01T14:30:00Z","v":1942,"vw":17.775776},{"c":17.85,"h":17.86,"l":17.825,"n":12,"o":17.825,"t":"2026-10-01T14:45:00Z","v":3423,"vw":17.827173},{"c":17.89,"h":17.89,"l":17.85,"n":14,"o":17.85,"t":"2026-10-01T15:00:00Z","v":630,"vw":17.86},{"c":17.91,"h":17.91,"l":17.89,"n":46,"o":17.9,"t":"2026-10-01T15:15:00Z","v":4601,"vw":17.900127},{"c":17.935,"h":17.95,"l":17.91,"n":30,"o":17.91,"t":"2026-10-01T15:30:00Z","v":1048,"vw":17.925769},{"c":17.9999,"h":17.9999,"l":17.9999,"n":4,"o":17.9999,"t":"2026-10-01T15:45:00Z","v":273,"vw":17.9999},{"c":17.98,"h":17.98,"l":17.98,"n":10,"o":17.98,"t":"2026-10-01T16:00:00Z","v":210,"vw":17.98},{"c":18,"h":18,"l":17.99,"n":18,"o":17.99,"t":"2026-10-01T16:15:00Z","v":784,"vw":17.998255},{"c":18.08,"h":18.08,"l":18.05,"n":36,"o":18.05,"t":"2026-10-01T16:30:00Z","v":1070,"vw":18.057728},{"c":18.07,"h":18.08,"l":18.07,"n":37,"o":18.07,"t":"2026-10-01T16:45:00Z","v":1121,"vw":18.073151},{"c":18.04,"h":18.06,"l":18.04,"n":19,"o":18.06,"t":"2026-10-01T17:00:00Z","v":617,"vw":18.045714},{"c":18.06,"h":18.06,"l":18.04,"n":31,"o":18.0426,"t":"2026-10-01T17:15:00Z","v":552,"vw":18.0463},{"c":18.07,"h":18.09,"l":18.07,"n":17,"o":18.09,"t":"2026-10-01T17:30:00Z","v":565,"vw":18.08},{"c":18.1,"h":18.1,"l":18.09,"n":22,"o":18.09,"t":"2026-10-01T17:45:00Z","v":669,"vw":18.095349},{"c":18.065,"h":18.08,"l":18.0352,"n":30,"o":18.07,"t":"2026-10-01T18:00:00Z","v":756,"vw":18.066852},{"c":18.1199,"h":18.1199,"l":18.065,"n":55,"o":18.065,"t":"2026-10-01T18:15:00Z","v":3525,"vw":18.082194},{"c":18.12,"h":18.14,"l":18.08,"n":48,"o":18.11,"t":"2026-10-01T18:30:00Z","v":1367,"vw":18.112},{"c":18.105,"h":18.105,"l":18.07,"n":28,"o":18.085,"t":"2026-10-01T18:45:00Z","v":920,"vw":18.094714},{"c":18.13,"h":18.13,"l":18.08,"n":77,"o":18.105,"t":"2026-10-01T19:00:00Z","v":2532,"vw":18.09891},{"c":18.1,"h":18.13,"l":18.1,"n":44,"o":18.13,"t":"2026-10-01T19:15:00Z","v":1351,"vw":18.121053},{"c":18.08,"h":18.13,"l":18.08,"n":121,"o":18.08,"t":"2026-10-01T19:30:00Z","v":4911,"vw":18.119461},{"c":18.14,"h":18.165,"l":18.07,"n":499,"o":18.0984,"t":"2026-10-01T19:45:00Z","v":16819,"vw":18.123142},{"c":18.14,"h":18.14,"l":18.14,"n":9,"o":18.14,"t":"2026-10-01T20:00:00Z","v":10354,"vw":18.14},{"c":18.32,"h":18.32,"l":18.32,"n":1,"o":18.32,"t":"2026-10-02T13:00:00Z","v":207,"vw":18.32},{"c":18.29,"h":18.29,"l":18.165,"n":24,"o":18.2,"t":"2026-10-02T13:30:00Z","v":1496,"vw":18.20345},{"c":18.29,"h":18.37,"l":18.23,"n":21,"o":18.32,"t":"2026-10-02T13:45:00Z","v":1506,"vw":18.288636},{"c":18.17,"h":18.3,"l":18.17,"n":14,"o":18.23,"t":"2026-10-02T14:00:00Z","v":1350,"vw":18.223044},{"c":18.3899,"h":18.3899,"l":18.3222,"n":11,"o":18.3222,"t":"2026-10-02T14:15:00Z","v":1171,"vw":18.363182},{"c":18.4,"h":18.4,"l":18.39,"n":14,"o":18.39,"t":"2026-10-02T14:30:00Z","v":507,"vw":18.396667},{"c":18.235,"h":18.31,"l":18.235,"n":39,"o":18.3,"t":"2026-10-02T15:00:00Z","v":1704,"vw":18.269375},{"c":18.2003,"h":18.2003,"l":18.2003,"n":12,"o":18.2003,"t":"2026-10-02T15:15:00Z","v":160,"vw":18.2003},{"c":18.345,"h":18.345,"l":18.22,"n":33,"o":18.22,"t":"2026-10-02T15:30:00Z","v":3345,"vw":18.26},{"c":18.35,"h":18.35,"l":18.34,"n":8,"o":18.3404,"t":"2026-10-02T15:45:00Z","v":669,"vw":18.343935},{"c":18.32,"h":18.32,"l":18.255,"n":27,"o":18.2725,"t":"2026-10-02T16:00:00Z","v":658,"vw":18.289375},{"c":18.335,"h":18.35,"l":18.335,"n":3,"o":18.335,"t":"2026-10-02T16:15:00Z","v":350,"vw":18.341429},{"c":18.34,"h":18.34,"l":18.295,"n":16,"o":18.2951,"t":"2026-10-02T16:45:00Z","v":3563,"vw":18.304601},{"c":18.39,"h":18.4,"l":18.3444,"n":14,"o":18.38,"t":"2026-10-02T17:00:00Z","v":1197,"vw":18.370988},{"c":18.37,"h":18.37,"l":18.29,"n":19,"o":18.29,"t":"2026-10-02T17:15:00Z","v":1472,"vw":18.338261},{"c":18.335,"h":18.335,"l":18.335,"n":10,"o":18.335,"t":"2026-10-02T17:30:00Z","v":180,"vw":18.335},{"c":18.345,"h":18.36,"l":18.345,"n":16,"o":18.36,"t":"2026-10-02T17:45:00Z","v":751,"vw":18.355549},{"c":18.4,"h":18.4,"l":18.36,"n":38,"o":18.36,"t":"2026-10-02T18:00:00Z","v":1501,"vw":18.382182},{"c":18.4,"h":18.4,"l":18.395,"n":15,"o":18.4,"t":"2026-10-02T18:15:00Z","v":560,"vw":18.397392},{"c":18.38,"h":18.41,"l":18.365,"n":51,"o":18.4,"t":"2026-10-02T18:30:00Z","v":2201,"vw":18.388315},{"c":18.345,"h":18.405,"l":18.335,"n":81,"o":18.405,"t":"2026-10-02T18:45:00Z","v":2776,"vw":18.368764},{"c":18.42,"h":18.42,"l":18.39,"n":23,"o":18.415,"t":"2026-10-02T19:00:00Z","v":739,"vw":18.408182},{"c":18.4,"h":18.4,"l":18.37,"n":36,"o":18.38,"t":"2026-10-02T19:15:00Z","v":991,"vw":18.384},{"c":18.44,"h":18.44,"l":18.4,"n":92,"o":18.4,"t":"2026-10-02T19:30:00Z","v":3251,"vw":18.404986},{"c":18.495,"h":18.57,"l":18.42,"n":306,"o":18.43,"t":"2026-10-02T19:45:00Z","v":15616,"vw":18.523219},{"c":18.5,"h":18.5,"l":18.5,"n":7,"o":18.5,"t":"2026-10-02T20:00:00Z","v":11549,"vw":18.5},{"c":18.54,"h":18.78,"l":18.5,"n":55,"o":18.52,"t":"2026-10-05T13:30:00Z","v":3088,"vw":18.591059},{"c":18.6578,"h":18.6578,"l":18.48,"n":21,"o":18.51,"t":"2026-10-05T13:45:00Z","v":1151,"vw":18.584036},{"c":18.885,"h":18.885,"l":18.41,"n":67,"o":18.41,"t":"2026-10-05T14:00:00Z","v":4439,"vw":18.751948},{"c":18.77,"h":18.91,"l":18.76,"n":38,"o":18.91,"t":"2026-10-05T14:15:00Z","v":1421,"vw":18.783023},{"c":18.7683,"h":18.9,"l":18.7683,"n":14,"o":18.9,"t":"2026-10-05T14:30:00Z","v":1115,"vw":18.800736},{"c":18.73,"h":18.73,"l":18.71,"n":28,"o":18.71,"t":"2026-10-05T14:45:00Z","v":795,"vw":18.719569},{"c":18.75,"h":18.75,"l":18.67,"n":29,"o":18.7009,"t":"2026-10-05T15:00:00Z","v":2654,"vw":18.700719},{"c":18.66,"h":18.66,"l":18.66,"n":13,"o":18.66,"t":"2026-10-05T15:15:00Z","v":1345,"vw":18.66},{"c":18.7,"h":18.7,"l":18.7,"n":6,"o":18.7,"t":"2026-10-05T15:30:00Z","v":125,"vw":18.7},{"c":18.6805,"h":18.6805,"l":18.6805,"n":11,"o":18.6805,"t":"2026-10-05T16:00:00Z","v":224,"vw":18.6805},{"c":18.7,"h":18.71,"l":18.68,"n":35,"o":18.68,"t":"2026-10-05T16:15:00Z","v":1341,"vw":18.702882},{"c":18.715,"h":18.715,"l":18.71,"n":12,"o":18.71,"t":"2026-10-05T16:30:00Z","v":488,"vw":18.71245},{"c":18.72,"h":18.735,"l":18.72,"n":19,"o":18.735,"t":"2026-10-05T17:00:00Z","v":740,"vw":18.722722},{"c":18.68,"h":18.68,"l":18.68,"n":10,"o":18.68,"t":"2026-10-05T17:15:00Z","v":111,"vw":18.68},{"c":18.66,"h":18.66,"l":18.66,"n":18,"o":18.66,"t":"2026-10-05T17:30:00Z","v":355,"vw":18.66},{"c":18.66,"h":18.66,"l":18.65,"n":23,"o":18.65,"t":"2026-10-05T17:45:00Z","v":454,"vw":18.655},{"c":18.665,"h":18.67,"l":18.66,"n":22,"o":18.66,"t":"2026-10-05T18:00:00Z","v":660,"vw":18.665},{"c":18.64,"h":18.72,"l":18.6,"n":170,"o":18.72,"t":"2026-10-05T18:30:00Z","v":9065,"vw":18.628184},{"c":18.7089,"h":18.7089,"l":18.5301,"n":73,"o":18.625,"t":"2026-10-05T18:45:00Z","v":2909,"vw":18.641181},{"c":18.7,"h":18.73,"l":18.7,"n":27,"o":18.73,"t":"2026-10-05T19:00:00Z","v":2595,"vw":18.702706},{"c":18.6101,"h":18.67,"l":18.6101,"n":22,"o":18.65,"t":"2026-10-05T19:15:00Z","v":860,"vw":18.641814},{"c":18.68,"h":18.68,"l":18.59,"n":81,"o":18.595,"t":"2026-10-05T19:30:00Z","v":2721,"vw":18.639898},{"c":18.58,"h":18.67,"l":18.5,"n":587,"o":18.67,"t":"2026-10-05T19:45:00Z","v":13300,"vw":18.554739},{"c":18.55,"h":18.55,"l":18.55,"n":14,"o":18.55,"t":"2026-10-05T20:00:00Z","v":16708,"vw":18.55},{"c":18.77,"h":18.77,"l":18.77,"n":2,"o":18.77,"t":"2026-10-06T12:45:00Z","v":1182,"vw":18.77},{"c":18.56,"h":18.62,"l":18.55,"n":33,"o":18.62,"t":"2026-10-06T13:30:00Z","v":4834,"vw":18.583768},{"c":18.6,"h":18.645,"l":18.6,"n":13,"o":18.645,"t":"2026-10-06T14:00:00Z","v":1015,"vw":18.6045},{"c":18.645,"h":18.68,"l":18.645,"n":3,"o":18.68,"t":"2026-10-06T14:15:00Z","v":201,"vw":18.6625},{"c":18.5215,"h":18.5215,"l":18.5215,"n":5,"o":18.5215,"t":"2026-10-06T14:30:00Z","v":459,"vw":18.5215},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-06T14:45:00Z","v":100,"vw":18.75},{"c":18.7,"h":18.782,"l":18.7,"n":27,"o":18.72,"t":"2026-10-06T15:00:00Z","v":812,"vw":18.728491},{"c":18.67,"h":18.67,"l":18.58,"n":3,"o":18.58,"t":"2026-10-06T15:15:00Z","v":352,"vw":18.616588},{"c":18.5955,"h":18.5955,"l":18.5955,"n":4,"o":18.5955,"t":"2026-10-06T15:30:00Z","v":224,"vw":18.5955},{"c":18.69,"h":18.69,"l":18.69,"n":8,"o":18.69,"t":"2026-10-06T16:00:00Z","v":645,"vw":18.69},{"c":18.7477,"h":18.7477,"l":18.7477,"n":5,"o":18.7477,"t":"2026-10-06T16:15:00Z","v":144,"vw":18.7477},{"c":18.67,"h":18.695,"l":18.62,"n":35,"o":18.695,"t":"2026-10-06T17:00:00Z","v":1507,"vw":18.646842},{"c":18.6726,"h":18.6726,"l":18.645,"n":4,"o":18.645,"t":"2026-10-06T17:15:00Z","v":464,"vw":18.665413},{"c":18.59,"h":18.645,"l":18.57,"n":6,"o":18.645,"t":"2026-10-06T17:30:00Z","v":307,"vw":18.601667},{"c":18.59,"h":18.63,"l":18.57,"n":50,"o":18.63,"t":"2026-10-06T17:45:00Z","v":1950,"vw":18.591539},{"c":18.565,"h":18.565,"l":18.51,"n":12,"o":18.51,"t":"2026-10-06T18:00:00Z","v":766,"vw":18.5375},{"c":18.595,"h":18.595,"l":18.595,"n":13,"o":18.595,"t":"2026-10-06T18:30:00Z","v":150,"vw":18.595},{"c":18.6095,"h":18.6095,"l":18.6,"n":8,"o":18.6,"t":"2026-10-06T19:00:00Z","v":339,"vw":18.606385},{"c":18.585,"h":18.585,"l":18.585,"n":20,"o":18.585,"t":"2026-10-06T19:15:00Z","v":208,"vw":18.585},{"c":18.56,"h":18.56,"l":18.56,"n":25,"o":18.56,"t":"2026-10-06T19:30:00Z","v":543,"vw":18.56},{"c":18.55,"h":18.58,"l":18.46,"n":164,"o":18.58,"t":"2026-10-06T19:45:00Z","v":5188,"vw":18.527843},{"c":18.49,"h":18.49,"l":18.49,"n":11,"o":18.49,"t":"2026-10-06T20:00:00Z","v":6690,"vw":18.49},{"c":18.555,"h":18.555,"l":18.335,"n":33,"o":18.35,"t":"2026-10-07T13:30:00Z","v":1341,"vw":18.401678},{"c":18.51,"h":18.57,"l":18.51,"n":37,"o":18.5145,"t":"2026-10-07T14:15:00Z","v":1324,"vw":18.542546},{"c":18.54,"h":18.5936,"l":18.54,"n":28,"o":18.56,"t":"2026-10-07T14:30:00Z","v":1026,"vw":18.565912},{"c":18.4,"h":18.5401,"l":18.39,"n":47,"o":18.5401,"t":"2026-10-07T14:45:00Z","v":6262,"vw":18.414896},{"c":18.555,"h":18.59,"l":18.49,"n":34,"o":18.49,"t":"2026-10-07T15:30:00Z","v":821,"vw":18.545608},{"c":18.45,"h":18.5,"l":18.45,"n":6,"o":18.5,"t":"2026-10-07T15:45:00Z","v":714,"vw":18.460901},{"c":18.595,"h":18.615,"l":18.555,"n":45,"o":18.555,"t":"2026-10-07T16:00:00Z","v":1401,"vw":18.5955},{"c":18.72,"h":18.72,"l":18.605,"n":27,"o":18.605,"t":"2026-10-07T16:30:00Z","v":1135,"vw":18.64125},{"c":18.67,"h":18.68,"l":18.66,"n":20,"o":18.68,"t":"2026-10-07T16:45:00Z","v":655,"vw":18.67},{"c":18.7,"h":18.7,"l":18.7,"n":4,"o":18.7,"t":"2026-10-07T17:00:00Z","v":119,"vw":18.7},{"c":18.679,"h":18.679,"l":18.66,"n":18,"o":18.66,"t":"2026-10-07T17:15:00Z","v":557,"vw":18.67378},{"c":18.62,"h":18.65,"l":18.61,"n":38,"o":18.65,"t":"2026-10-07T17:30:00Z","v":1379,"vw":18.627778},{"c":18.63,"h":18.63,"l":18.63,"n":6,"o":18.63,"t":"2026-10-07T18:00:00Z","v":237,"vw":18.63},{"c":18.62,"h":18.63,"l":18.62,"n":15,"o":18.63,"t":"2026-10-07T18:15:00Z","v":406,"vw":18.625},{"c":18.58,"h":18.58,"l":18.58,"n":15,"o":18.58,"t":"2026-10-07T19:00:00Z","v":630,"vw":18.58},{"c":18.63,"h":18.63,"l":18.63,"n":8,"o":18.63,"t":"2026-10-07T19:30:00Z","v":148,"vw":18.63},{"c":18.61,"h":18.615,"l":18.57,"n":218,"o":18.615,"t":"2026-10-07T19:45:00Z","v":6624,"vw":18.594317},{"c":18.58,"h":18.58,"l":18.58,"n":7,"o":18.58,"t":"2026-10-07T20:00:00Z","v":9912,"vw":18.58},{"c":18.57,"h":18.57,"l":18.57,"n":7,"o":18.57,"t":"2026-10-08T13:30:00Z","v":207,"vw":18.57},{"c":18.71,"h":18.71,"l":18.67,"n":12,"o":18.67,"t":"2026-10-08T13:45:00Z","v":774,"vw":18.686032},{"c":18.635,"h":18.635,"l":18.635,"n":2,"o":18.635,"t":"2026-10-08T14:15:00Z","v":121,"vw":18.635},{"c":18.5859,"h":18.5859,"l":18.5859,"n":4,"o":18.5859,"t":"2026-10-08T14:30:00Z","v":220,"vw":18.5859},{"c":18.6677,"h":18.6677,"l":18.6677,"n":4,"o":18.6677,"t":"2026-10-08T15:00:00Z","v":144,"vw":18.6677},{"c":18.635,"h":18.635,"l":18.635,"n":8,"o":18.635,"t":"2026-10-08T15:15:00Z","v":268,"vw":18.635},{"c":18.6624,"h":18.72,"l":18.6624,"n":40,"o":18.69,"t":"2026-10-08T15:30:00Z","v":1691,"vw":18.685436},{"c":18.5701,"h":18.7,"l":18.5701,"n":27,"o":18.7,"t":"2026-10-08T15:45:00Z","v":1662,"vw":18.638415},{"c":18.73,"h":18.73,"l":18.73,"n":10,"o":18.73,"t":"2026-10-08T16:00:00Z","v":255,"vw":18.73},{"c":18.91,"h":18.91,"l":18.78,"n":25,"o":18.78,"t":"2026-10-08T16:15:00Z","v":1446,"vw":18.808163},{"c":18.7601,"h":18.89,"l":18.7601,"n":8,"o":18.79,"t":"2026-10-08T16:45:00Z","v":419,"vw":18.813014},{"c":18.95,"h":18.95,"l":18.95,"n":5,"o":18.95,"t":"2026-10-08T17:00:00Z","v":199,"vw":18.95},{"c":18.91,"h":19,"l":18.91,"n":10,"o":18.99,"t":"2026-10-08T17:15:00Z","v":530,"vw":18.966348},{"c":18.995,"h":19.05,"l":18.995,"n":35,"o":19,"t":"2026-10-08T17:30:00Z","v":1905,"vw":19.020348},{"c":19.0488,"h":19.07,"l":19.02,"n":26,"o":19.06,"t":"2026-10-08T17:45:00Z","v":1062,"vw":19.035836},{"c":18.965,"h":18.965,"l":18.965,"n":3,"o":18.965,"t":"2026-10-08T18:15:00Z","v":132,"vw":18.965},{"c":18.93,"h":18.94,"l":18.93,"n":14,"o":18.94,"t":"2026-10-08T18:30:00Z","v":432,"vw":18.936667},{"c":18.95,"h":18.96,"l":18.905,"n":37,"o":18.905,"t":"2026-10-08T19:00:00Z","v":806,"vw":18.943727},{"c":18.955,"h":18.955,"l":18.9188,"n":13,"o":18.9188,"t":"2026-10-08T19:15:00Z","v":347,"vw":18.9369},{"c":18.975,"h":18.9822,"l":18.955,"n":19,"o":18.955,"t":"2026-10-08T19:30:00Z","v":686,"vw":18.968822},{"c":19.01,"h":19.05,"l":18.97,"n":357,"o":18.98,"t":"2026-10-08T19:45:00Z","v":11104,"vw":19.02025},{"c":19.04,"h":19.04,"l":19.04,"n":11,"o":19.04,"t":"2026-10-08T20:00:00Z","v":11676,"vw":19.04},{"c":19.16,"h":19.21,"l":19.105,"n":27,"o":19.16,"t":"2026-10-09T13:30:00Z","v":2543,"vw":19.149478},{"c":19.17,"h":19.17,"l":19.17,"n":6,"o":19.17,"t":"2026-10-09T13:45:00Z","v":2037,"vw":19.17},{"c":19.1462,"h":19.1462,"l":19.055,"n":14,"o":19.06,"t":"2026-10-09T14:00:00Z","v":583,"vw":19.101725},{"c":19.01,"h":19.085,"l":19.01,"n":28,"o":19.085,"t":"2026-10-09T14:15:00Z","v":1459,"vw":19.039465},{"c":18.89,"h":18.94,"l":18.89,"n":18,"o":18.94,"t":"2026-10-09T14:30:00Z","v":681,"vw":18.919877},{"c":18.785,"h":18.785,"l":18.785,"n":2,"o":18.785,"t":"2026-10-09T14:45:00Z","v":102,"vw":18.785},{"c":18.65,"h":18.65,"l":18.65,"n":8,"o":18.65,"t":"2026-10-09T15:00:00Z","v":298,"vw":18.65},{"c":18.76,"h":18.76,"l":18.72,"n":16,"o":18.72,"t":"2026-10-09T15:15:00Z","v":563,"vw":18.74},{"c":18.61,"h":18.69,"l":18.61,"n":31,"o":18.6675,"t":"2026-10-09T15:30:00Z","v":1523,"vw":18.651143},{"c":18.56,"h":18.61,"l":18.51,"n":185,"o":18.57,"t":"2026-10-09T15:45:00Z","v":10512,"vw":18.559138},{"c":18.54,"h":18.56,"l":18.52,"n":101,"o":18.555,"t":"2026-10-09T16:00:00Z","v":8924,"vw":18.545771},{"c":18.56,"h":18.56,"l":18.53,"n":26,"o":18.54,"t":"2026-10-09T16:15:00Z","v":1884,"vw":18.545896},{"c":18.5589,"h":18.605,"l":18.54,"n":12,"o":18.605,"t":"2026-10-09T16:30:00Z","v":1227,"vw":18.584372},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-09T16:45:00Z","v":1736,"vw":18.5},{"c":18.565,"h":18.565,"l":18.565,"n":5,"o":18.565,"t":"2026-10-09T17:30:00Z","v":1019,"vw":18.565},{"c":18.61,"h":18.61,"l":18.58,"n":19,"o":18.58,"t":"2026-10-09T17:45:00Z","v":637,"vw":18.588571},{"c":18.64,"h":18.64,"l":18.615,"n":12,"o":18.615,"t":"2026-10-09T18:00:00Z","v":354,"vw":18.623333},{"c":18.63,"h":18.63,"l":18.58,"n":9,"o":18.605,"t":"2026-10-09T18:15:00Z","v":707,"vw":18.607692},{"c":18.67,"h":18.67,"l":18.63,"n":29,"o":18.64,"t":"2026-10-09T18:30:00Z","v":1030,"vw":18.645072},{"c":18.6659,"h":18.6659,"l":18.6659,"n":2,"o":18.6659,"t":"2026-10-09T18:45:00Z","v":398,"vw":18.6659},{"c":18.67,"h":18.67,"l":18.63,"n":11,"o":18.6636,"t":"2026-10-09T19:00:00Z","v":711,"vw":18.65979},{"c":18.56,"h":18.57,"l":18.56,"n":19,"o":18.57,"t":"2026-10-09T19:15:00Z","v":880,"vw":18.563894},{"c":18.5694,"h":18.58,"l":18.5694,"n":34,"o":18.5757,"t":"2026-10-09T19:30:00Z","v":955,"vw":18.5752},{"c":18.53,"h":18.54,"l":18.41,"n":423,"o":18.54,"t":"2026-10-09T19:45:00Z","v":16730,"vw":18.491387},{"c":18.49,"h":18.49,"l":18.49,"n":9,"o":18.49,"t":"2026-10-09T20:00:00Z","v":5866,"vw":18.49},{"c":18.66,"h":18.66,"l":18.66,"n":1,"o":18.66,"t":"2026-10-12T11:30:00Z","v":200,"vw":18.66},{"c":18.735,"h":18.915,"l":18.72,"n":88,"o":18.73,"t":"2026-10-12T13:30:00Z","v":13355,"vw":18.778442},{"c":18.74,"h":18.74,"l":18.74,"n":4,"o":18.74,"t":"2026-10-12T13:45:00Z","v":360,"vw":18.74},{"c":18.645,"h":18.74,"l":18.645,"n":34,"o":18.74,"t":"2026-10-12T14:00:00Z","v":1926,"vw":18.678562},{"c":18.71,"h":18.8114,"l":18.7,"n":38,"o":18.8114,"t":"2026-10-12T14:15:00Z","v":1484,"vw":18.721794},{"c":18.655,"h":18.81,"l":18.5801,"n":23,"o":18.5801,"t":"2026-10-12T14:30:00Z","v":2205,"vw":18.744049},{"c":18.705,"h":18.705,"l":18.61,"n":22,"o":18.67,"t":"2026-10-12T14:45:00Z","v":861,"vw":18.664896},{"c":18.63,"h":18.9166,"l":18.63,"n":91,"o":18.76,"t":"2026-10-12T15:00:00Z","v":10113,"vw":18.795168},{"c":18.715,"h":18.78,"l":18.715,"n":32,"o":18.72,"t":"2026-10-12T15:15:00Z","v":1171,"vw":18.741111},{"c":18.78,"h":18.78,"l":18.78,"n":4,"o":18.78,"t":"2026-10-12T15:30:00Z","v":235,"vw":18.78},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-12T15:45:00Z","v":200,"vw":18.8},{"c":18.79,"h":18.81,"l":18.7601,"n":19,"o":18.7601,"t":"2026-10-12T16:00:00Z","v":564,"vw":18.781496},{"c":18.7,"h":18.78,"l":18.7,"n":45,"o":18.78,"t":"2026-10-12T16:15:00Z","v":2452,"vw":18.705882},{"c":18.715,"h":18.76,"l":18.69,"n":50,"o":18.69,"t":"2026-10-12T16:30:00Z","v":1371,"vw":18.729375},{"c":18.77,"h":18.77,"l":18.73,"n":13,"o":18.73,"t":"2026-10-12T17:00:00Z","v":344,"vw":18.75},{"c":18.6207,"h":18.73,"l":18.6207,"n":22,"o":18.73,"t":"2026-10-12T17:30:00Z","v":1480,"vw":18.672271},{"c":18.6,"h":18.64,"l":18.6,"n":35,"o":18.64,"t":"2026-10-12T17:45:00Z","v":999,"vw":18.621667},{"c":18.6284,"h":18.656,"l":18.58,"n":40,"o":18.59,"t":"2026-10-12T18:00:00Z","v":1916,"vw":18.605861},{"c":18.65,"h":18.65,"l":18.65,"n":5,"o":18.65,"t":"2026-10-12T18:15:00Z","v":108,"vw":18.65},{"c":18.65,"h":18.65,"l":18.58,"n":46,"o":18.5853,"t":"2026-10-12T18:30:00Z","v":2460,"vw":18.60947},{"c":18.68,"h":18.7,"l":18.655,"n":27,"o":18.655,"t":"2026-10-12T18:45:00Z","v":925,"vw":18.6775},{"c":18.685,"h":18.75,"l":18.685,"n":45,"o":18.725,"t":"2026-10-12T19:00:00Z","v":1578,"vw":18.707},{"c":18.695,"h":18.71,"l":18.685,"n":14,"o":18.71,"t":"2026-10-12T19:15:00Z","v":578,"vw":18.694},{"c":18.71,"h":18.75,"l":18.7,"n":39,"o":18.73,"t":"2026-10-12T19:30:00Z","v":1190,"vw":18.725577},{"c":18.785,"h":18.785,"l":18.66,"n":291,"o":18.695,"t":"2026-10-12T19:45:00Z","v":6602,"vw":18.731169},{"c":18.765,"h":18.765,"l":18.765,"n":5,"o":18.765,"t":"2026-10-12T20:00:00Z","v":9589,"vw":18.765},{"c":18.66,"h":18.92,"l":18.66,"n":48,"o":18.88,"t":"2026-10-13T13:30:00Z","v":2892,"vw":18.753586},{"c":18.65,"h":18.65,"l":18.65,"n":8,"o":18.65,"t":"2026-10-13T13:45:00Z","v":227,"vw":18.65},{"c":18.55,"h":18.62,"l":18.55,"n":40,"o":18.56,"t":"2026-10-13T14:00:00Z","v":1958,"vw":18.579314},{"c":18.504,"h":18.504,"l":18.49,"n":19,"o":18.5,"t":"2026-10-13T14:15:00Z","v":918,"vw":18.499751},{"c":18.51,"h":18.51,"l":18.51,"n":3,"o":18.51,"t":"2026-10-13T14:30:00Z","v":252,"vw":18.51},{"c":18.45,"h":18.5,"l":18.45,"n":38,"o":18.47,"t":"2026-10-13T14:45:00Z","v":1659,"vw":18.478726},{"c":18.45,"h":18.49,"l":18.45,"n":11,"o":18.49,"t":"2026-10-13T15:00:00Z","v":321,"vw":18.47},{"c":18.45,"h":18.45,"l":18.45,"n":13,"o":18.45,"t":"2026-10-13T15:15:00Z","v":724,"vw":18.45},{"c":18.48,"h":18.495,"l":18.48,"n":7,"o":18.495,"t":"2026-10-13T15:30:00Z","v":261,"vw":18.4875},{"c":18.44,"h":18.45,"l":18.4,"n":37,"o":18.45,"t":"2026-10-13T15:45:00Z","v":1274,"vw":18.431908},{"c":18.37,"h":18.41,"l":18.37,"n":22,"o":18.41,"t":"2026-10-13T16:00:00Z","v":1154,"vw":18.383529},{"c":18.415,"h":18.42,"l":18.415,"n":43,"o":18.42,"t":"2026-10-13T16:30:00Z","v":1405,"vw":18.418},{"c":18.41,"h":18.42,"l":18.41,"n":6,"o":18.42,"t":"2026-10-13T16:45:00Z","v":754,"vw":18.412857},{"c":18.59,"h":18.59,"l":18.465,"n":40,"o":18.465,"t":"2026-10-13T17:15:00Z","v":1612,"vw":18.517695},{"c":18.545,"h":18.545,"l":18.545,"n":1,"o":18.545,"t":"2026-10-13T17:30:00Z","v":500,"vw":18.545},{"c":18.55,"h":18.575,"l":18.52,"n":36,"o":18.5201,"t":"2026-10-13T17:45:00Z","v":3488,"vw":18.535743},{"c":18.52,"h":18.53,"l":18.52,"n":19,"o":18.53,"t":"2026-10-13T18:00:00Z","v":1167,"vw":18.522647},{"c":18.57,"h":18.575,"l":18.56,"n":54,"o":18.575,"t":"2026-10-13T18:15:00Z","v":1405,"vw":18.565714},{"c":18.615,"h":18.615,"l":18.55,"n":18,"o":18.55,"t":"2026-10-13T18:30:00Z","v":410,"vw":18.581401},{"c":18.63,"h":18.63,"l":18.55,"n":12,"o":18.55,"t":"2026-10-13T18:45:00Z","v":797,"vw":18.593077},{"c":18.605,"h":18.61,"l":18.6,"n":29,"o":18.61,"t":"2026-10-13T19:00:00Z","v":1367,"vw":18.604318},{"c":18.63,"h":18.64,"l":18.6,"n":31,"o":18.6,"t":"2026-10-13T19:15:00Z","v":634,"vw":18.61875},{"c":18.6225,"h":18.64,"l":18.6225,"n":33,"o":18.64,"t":"2026-10-13T19:30:00Z","v":533,"vw":18.63125},{"c":18.55,"h":18.65,"l":18.52,"n":271,"o":18.61,"t":"2026-10-13T19:45:00Z","v":7061,"vw":18.572081},{"c":18.56,"h":18.56,"l":18.56,"n":11,"o":18.56,"t":"2026-10-13T20:00:00Z","v":8840,"vw":18.56},{"c":18.5632,"h":18.5632,"l":18.56,"n":2,"o":18.56,"t":"2026-10-13T22:45:00Z","v":1098,"vw":18.561632},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-13T23:15:00Z","v":217,"vw":18.6},{"c":18.525,"h":18.525,"l":18.45,"n":8,"o":18.45,"t":"2026-10-14T13:30:00Z","v":721,"vw":18.494248},{"c":18.22,"h":18.345,"l":18.22,"n":30,"o":18.345,"t":"2026-10-14T13:45:00Z","v":783,"vw":18.284863},{"c":18.265,"h":18.31,"l":18.25,"n":40,"o":18.2501,"t":"2026-10-14T14:00:00Z","v":2536,"vw":18.266237},{"c":18.265,"h":18.265,"l":18.265,"n":2,"o":18.265,"t":"2026-10-14T14:15:00Z","v":203,"vw":18.265},{"c":18.34,"h":18.34,"l":18.265,"n":23,"o":18.265,"t":"2026-10-14T14:30:00Z","v":913,"vw":18.320662},{"c":18.2767,"h":18.305,"l":18.2767,"n":4,"o":18.305,"t":"2026-10-14T14:45:00Z","v":313,"vw":18.286133},{"c":18.385,"h":18.385,"l":18.299,"n":47,"o":18.33,"t":"2026-10-14T15:00:00Z","v":1432,"vw":18.337642},{"c":18.39,"h":18.39,"l":18.32,"n":27,"o":18.32,"t":"2026-10-14T15:15:00Z","v":678,"vw":18.343333},{"c":18.36,"h":18.4227,"l":18.36,"n":30,"o":18.4227,"t":"2026-10-14T15:30:00Z","v":974,"vw":18.403106},{"c":18.3066,"h":18.42,"l":18.3066,"n":13,"o":18.42,"t":"2026-10-14T15:45:00Z","v":486,"vw":18.356556},{"c":18.38,"h":18.38,"l":18.38,"n":10,"o":18.38,"t":"2026-10-14T16:00:00Z","v":455,"vw":18.38},{"c":18.395,"h":18.395,"l":18.3438,"n":61,"o":18.35,"t":"2026-10-14T16:15:00Z","v":2112,"vw":18.35876},{"c":18.36,"h":18.36,"l":18.36,"n":6,"o":18.36,"t":"2026-10-14T16:30:00Z","v":135,"vw":18.36},{"c":18.375,"h":18.375,"l":18.375,"n":1,"o":18.375,"t":"2026-10-14T16:45:00Z","v":100,"vw":18.375},{"c":18.35,"h":18.38,"l":18.35,"n":44,"o":18.38,"t":"2026-10-14T17:00:00Z","v":1241,"vw":18.362366},{"c":18.32,"h":18.35,"l":18.29,"n":62,"o":18.34,"t":"2026-10-14T17:15:00Z","v":2140,"vw":18.322353},{"c":18.33,"h":18.33,"l":18.33,"n":8,"o":18.33,"t":"2026-10-14T17:30:00Z","v":406,"vw":18.33},{"c":18.38,"h":18.38,"l":18.38,"n":25,"o":18.38,"t":"2026-10-14T18:00:00Z","v":617,"vw":18.38},{"c":18.3801,"h":18.395,"l":18.3801,"n":7,"o":18.395,"t":"2026-10-14T18:15:00Z","v":312,"vw":18.38606},{"c":18.39,"h":18.425,"l":18.3289,"n":68,"o":18.425,"t":"2026-10-14T18:30:00Z","v":3416,"vw":18.377411},{"c":18.41,"h":18.41,"l":18.365,"n":16,"o":18.4013,"t":"2026-10-14T18:45:00Z","v":597,"vw":18.388365},{"c":18.375,"h":18.375,"l":18.35,"n":21,"o":18.37,"t":"2026-10-14T19:00:00Z","v":1411,"vw":18.372},{"c":18.385,"h":18.385,"l":18.36,"n":47,"o":18.36,"t":"2026-10-14T19:30:00Z","v":1886,"vw":18.373163},{"c":18.42,"h":18.44,"l":18.38,"n":298,"o":18.39,"t":"2026-10-14T19:45:00Z","v":8267,"vw":18.411969},{"c":18.44,"h":18.44,"l":18.44,"n":7,"o":18.44,"t":"2026-10-14T20:00:00Z","v":10950,"vw":18.44},{"c":18,"h":18.08,"l":18,"n":30,"o":18.08,"t":"2026-10-14T21:45:00Z","v":1100,"vw":18.028736},{"c":18.67,"h":18.67,"l":18.64,"n":9,"o":18.64,"t":"2026-10-15T13:30:00Z","v":1212,"vw":18.645124},{"c":18.75,"h":18.75,"l":18.75,"n":20,"o":18.75,"t":"2026-10-15T13:45:00Z","v":1069,"vw":18.75},{"c":18.86,"h":18.92,"l":18.82,"n":30,"o":18.82,"t":"2026-10-15T14:00:00Z","v":1791,"vw":18.853923},{"c":18.895,"h":18.97,"l":18.85,"n":6,"o":18.97,"t":"2026-10-15T14:15:00Z","v":859,"vw":18.898529},{"c":18.87,"h":18.895,"l":18.84,"n":21,"o":18.895,"t":"2026-10-15T14:30:00Z","v":1468,"vw":18.871},{"c":18.79,"h":18.8768,"l":18.76,"n":72,"o":18.82,"t":"2026-10-15T14:45:00Z","v":2757,"vw":18.809466},{"c":18.735,"h":18.83,"l":18.735,"n":35,"o":18.83,"t":"2026-10-15T15:00:00Z","v":4019,"vw":18.758514},{"c":18.685,"h":18.685,"l":18.685,"n":2,"o":18.685,"t":"2026-10-15T15:15:00Z","v":104,"vw":18.685},{"c":18.585,"h":18.6,"l":18.585,"n":6,"o":18.6,"t":"2026-10-15T15:30:00Z","v":636,"vw":18.597608},{"c":18.54,"h":18.63,"l":18.54,"n":18,"o":18.57,"t":"2026-10-15T16:00:00Z","v":1638,"vw":18.597943},{"c":18.535,"h":18.58,"l":18.535,"n":11,"o":18.58,"t":"2026-10-15T16:15:00Z","v":271,"vw":18.5575},{"c":18.62,"h":18.66,"l":18.62,"n":33,"o":18.65,"t":"2026-10-15T16:30:00Z","v":1091,"vw":18.645714},{"c":18.6,"h":18.6,"l":18.6,"n":2,"o":18.6,"t":"2026-10-15T16:45:00Z","v":103,"vw":18.6},{"c":18.58,"h":18.58,"l":18.58,"n":7,"o":18.58,"t":"2026-10-15T17:00:00Z","v":119,"vw":18.58},{"c":18.53,"h":18.53,"l":18.53,"n":7,"o":18.53,"t":"2026-10-15T17:30:00Z","v":315,"vw":18.53},{"c":18.57,"h":18.62,"l":18.57,"n":17,"o":18.58,"t":"2026-10-15T18:15:00Z","v":894,"vw":18.581667},{"c":18.65,"h":18.66,"l":18.605,"n":43,"o":18.605,"t":"2026-10-15T18:30:00Z","v":1531,"vw":18.6285},{"c":18.63,"h":18.63,"l":18.63,"n":35,"o":18.63,"t":"2026-10-15T19:00:00Z","v":533,"vw":18.63},{"c":18.64,"h":18.64,"l":18.635,"n":19,"o":18.635,"t":"2026-10-15T19:15:00Z","v":816,"vw":18.6369},{"c":18.65,"h":18.65,"l":18.63,"n":20,"o":18.63,"t":"2026-10-15T19:30:00Z","v":357,"vw":18.64},{"c":18.58,"h":18.66,"l":18.57,"n":251,"o":18.62,"t":"2026-10-15T19:45:00Z","v":6598,"vw":18.60205},{"c":18.58,"h":18.58,"l":18.58,"n":7,"o":18.58,"t":"2026-10-15T20:00:00Z","v":10934,"vw":18.58},{"c":18.7363,"h":18.7363,"l":18.56,"n":9,"o":18.56,"t":"2026-10-16T13:30:00Z","v":1584,"vw":18.571229},{"c":18.8,"h":18.8,"l":18.7,"n":32,"o":18.8,"t":"2026-10-16T13:45:00Z","v":2235,"vw":18.777868},{"c":18.71,"h":18.72,"l":18.71,"n":12,"o":18.72,"t":"2026-10-16T14:00:00Z","v":659,"vw":18.713506},{"c":18.79,"h":18.79,"l":18.705,"n":4,"o":18.705,"t":"2026-10-16T14:15:00Z","v":369,"vw":18.764185},{"c":18.85,"h":18.85,"l":18.7,"n":33,"o":18.7,"t":"2026-10-16T14:30:00Z","v":1354,"vw":18.7875},{"c":18.73,"h":18.73,"l":18.73,"n":3,"o":18.73,"t":"2026-10-16T14:45:00Z","v":198,"vw":18.73},{"c":18.92,"h":18.92,"l":18.84,"n":33,"o":18.84,"t":"2026-10-16T15:00:00Z","v":1327,"vw":18.899699},{"c":18.93,"h":18.93,"l":18.93,"n":6,"o":18.93,"t":"2026-10-16T15:15:00Z","v":161,"vw":18.93},{"c":18.905,"h":18.925,"l":18.9,"n":20,"o":18.9,"t":"2026-10-16T15:30:00Z","v":760,"vw":18.908333},{"c":18.85,"h":18.85,"l":18.85,"n":5,"o":18.85,"t":"2026-10-16T15:45:00Z","v":173,"vw":18.85},{"c":18.74,"h":18.74,"l":18.7382,"n":14,"o":18.7382,"t":"2026-10-16T16:15:00Z","v":504,"vw":18.73868},{"c":18.795,"h":18.795,"l":18.74,"n":53,"o":18.74,"t":"2026-10-16T16:30:00Z","v":2121,"vw":18.761053},{"c":18.79,"h":18.79,"l":18.71,"n":27,"o":18.71,"t":"2026-10-16T17:00:00Z","v":622,"vw":18.753333},{"c":18.665,"h":18.78,"l":18.635,"n":27,"o":18.705,"t":"2026-10-16T17:30:00Z","v":1143,"vw":18.684459},{"c":18.66,"h":18.66,"l":18.66,"n":10,"o":18.66,"t":"2026-10-16T17:45:00Z","v":285,"vw":18.66},{"c":18.67,"h":18.71,"l":18.64,"n":33,"o":18.71,"t":"2026-10-16T18:00:00Z","v":1203,"vw":18.679487},{"c":18.725,"h":18.725,"l":18.715,"n":11,"o":18.715,"t":"2026-10-16T18:30:00Z","v":1228,"vw":18.72},{"c":18.75,"h":18.75,"l":18.75,"n":11,"o":18.75,"t":"2026-10-16T18:45:00Z","v":201,"vw":18.75},{"c":18.765,"h":18.8,"l":18.7051,"n":22,"o":18.72,"t":"2026-10-16T19:00:00Z","v":1536,"vw":18.739349},{"c":18.685,"h":18.785,"l":18.67,"n":44,"o":18.785,"t":"2026-10-16T19:15:00Z","v":1567,"vw":18.712936},{"c":18.685,"h":18.685,"l":18.64,"n":12,"o":18.64,"t":"2026-10-16T19:30:00Z","v":558,"vw":18.676},{"c":18.66,"h":18.755,"l":18.66,"n":242,"o":18.72,"t":"2026-10-16T19:45:00Z","v":6752,"vw":18.685791},{"c":18.69,"h":18.69,"l":18.69,"n":2,"o":18.69,"t":"2026-10-16T20:00:00Z","v":10337,"vw":18.69},{"c":19.07,"h":19.07,"l":19.07,"n":2,"o":19.07,"t":"2026-10-19T11:30:00Z","v":201,"vw":19.07},{"c":19.05,"h":19.27,"l":18.88,"n":97,"o":18.88,"t":"2026-10-19T13:30:00Z","v":15037,"vw":19.021492},{"c":19.19,"h":19.195,"l":19.0029,"n":35,"o":19.0029,"t":"2026-10-19T13:45:00Z","v":4081,"vw":19.115425},{"c":19.25,"h":19.3,"l":19.15,"n":21,"o":19.19,"t":"2026-10-19T14:00:00Z","v":2724,"vw":19.196528},{"c":19.3,"h":19.325,"l":19.295,"n":25,"o":19.3,"t":"2026-10-19T14:15:00Z","v":4404,"vw":19.30712},{"c":19.16,"h":19.28,"l":19.16,"n":38,"o":19.28,"t":"2026-10-19T14:30:00Z","v":1365,"vw":19.252},{"c":19.17,"h":19.19,"l":19.15,"n":35,"o":19.18,"t":"2026-10-19T14:45:00Z","v":1539,"vw":19.170834},{"c":19.2175,"h":19.225,"l":19.2175,"n":5,"o":19.225,"t":"2026-10-19T15:00:00Z","v":701,"vw":19.223927},{"c":19.225,"h":19.225,"l":19.225,"n":8,"o":19.225,"t":"2026-10-19T15:15:00Z","v":183,"vw":19.225},{"c":19.4901,"h":19.56,"l":19.33,"n":248,"o":19.33,"t":"2026-10-19T15:30:00Z","v":19989,"vw":19.481408},{"c":19.49,"h":19.49,"l":19.41,"n":52,"o":19.49,"t":"2026-10-19T15:45:00Z","v":2112,"vw":19.475141},{"c":19.58,"h":19.58,"l":19.43,"n":111,"o":19.495,"t":"2026-10-19T16:00:00Z","v":11892,"vw":19.487057},{"c":19.61,"h":19.64,"l":19.6,"n":44,"o":19.6,"t":"2026-10-19T16:15:00Z","v":3045,"vw":19.606664},{"c":19.61,"h":19.61,"l":19.5701,"n":11,"o":19.61,"t":"2026-10-19T16:30:00Z","v":1296,"vw":19.590317},{"c":19.615,"h":19.63,"l":19.57,"n":66,"o":19.62,"t":"2026-10-19T16:45:00Z","v":3084,"vw":19.6118},{"c":19.62,"h":19.62,"l":19.54,"n":76,"o":19.615,"t":"2026-10-19T17:00:00Z","v":4536,"vw":19.58904},{"c":19.675,"h":19.675,"l":19.611,"n":25,"o":19.611,"t":"2026-10-19T17:30:00Z","v":1661,"vw":19.658683},{"c":19.65,"h":19.75,"l":19.61,"n":85,"o":19.63,"t":"2026-10-19T17:45:00Z","v":8530,"vw":19.669315},{"c":19.57,"h":19.65,"l":19.57,"n":3,"o":19.65,"t":"2026-10-19T18:00:00Z","v":307,"vw":19.623333},{"c":19.65,"h":19.75,"l":19.65,"n":3,"o":19.75,"t":"2026-10-19T18:15:00Z","v":652,"vw":19.73452},{"c":19.65,"h":19.65,"l":19.64,"n":5,"o":19.64,"t":"2026-10-19T18:30:00Z","v":708,"vw":19.648571},{"c":19.535,"h":19.58,"l":19.535,"n":38,"o":19.58,"t":"2026-10-19T18:45:00Z","v":2498,"vw":19.539786},{"c":19.4214,"h":19.4214,"l":19.4214,"n":5,"o":19.4214,"t":"2026-10-19T19:00:00Z","v":280,"vw":19.4214},{"c":19.52,"h":19.52,"l":19.385,"n":65,"o":19.42,"t":"2026-10-19T19:30:00Z","v":2435,"vw":19.437946},{"c":19.49,"h":19.58,"l":19.39,"n":452,"o":19.455,"t":"2026-10-19T19:45:00Z","v":16609,"vw":19.49544},{"c":19.41,"h":19.41,"l":19.41,"n":12,"o":19.41,"t":"2026-10-19T20:00:00Z","v":9085,"vw":19.41},{"c":19.48,"h":19.48,"l":19.18,"n":53,"o":19.45,"t":"2026-10-20T13:30:00Z","v":4785,"vw":19.351998},{"c":19.425,"h":19.5499,"l":19.425,"n":22,"o":19.5,"t":"2026-10-20T13:45:00Z","v":1392,"vw":19.487302},{"c":19.35,"h":19.44,"l":19.33,"n":96,"o":19.44,"t":"2026-10-20T14:00:00Z","v":2998,"vw":19.402042},{"c":19.4,"h":19.47,"l":19.4,"n":32,"o":19.44,"t":"2026-10-20T14:45:00Z","v":913,"vw":19.436667},{"c":19.425,"h":19.425,"l":19.4,"n":17,"o":19.425,"t":"2026-10-20T15:00:00Z","v":731,"vw":19.414564},{"c":19.47,"h":19.52,"l":19.42,"n":65,"o":19.45,"t":"2026-10-20T15:15:00Z","v":11328,"vw":19.479209},{"c":19.53,"h":19.53,"l":19.51,"n":15,"o":19.51,"t":"2026-10-20T15:30:00Z","v":314,"vw":19.521304},{"c":19.615,"h":19.615,"l":19.51,"n":36,"o":19.535,"t":"2026-10-20T15:45:00Z","v":2427,"vw":19.544368},{"c":19.55,"h":19.56,"l":19.55,"n":10,"o":19.56,"t":"2026-10-20T16:00:00Z","v":274,"vw":19.555},{"c":19.46,"h":19.52,"l":19.41,"n":26,"o":19.51,"t":"2026-10-20T16:15:00Z","v":2448,"vw":19.489055},{"c":19.5,"h":19.51,"l":19.5,"n":10,"o":19.5,"t":"2026-10-20T16:30:00Z","v":1079,"vw":19.502},{"c":19.4385,"h":19.56,"l":19.42,"n":12,"o":19.42,"t":"2026-10-20T17:15:00Z","v":597,"vw":19.457971},{"c":19.45,"h":19.45,"l":19.45,"n":16,"o":19.45,"t":"2026-10-20T18:15:00Z","v":737,"vw":19.45},{"c":19.45,"h":19.45,"l":19.45,"n":9,"o":19.45,"t":"2026-10-20T18:30:00Z","v":257,"vw":19.45},{"c":19.455,"h":19.455,"l":19.455,"n":2,"o":19.455,"t":"2026-10-20T19:00:00Z","v":200,"vw":19.455},{"c":19.45,"h":19.45,"l":19.42,"n":64,"o":19.45,"t":"2026-10-20T19:15:00Z","v":2368,"vw":19.446667},{"c":19.45,"h":19.48,"l":19.45,"n":14,"o":19.48,"t":"2026-10-20T19:30:00Z","v":986,"vw":19.466891},{"c":19.31,"h":19.445,"l":19.29,"n":171,"o":19.44,"t":"2026-10-20T19:45:00Z","v":6003,"vw":19.337476},{"c":19.31,"h":19.31,"l":19.31,"n":8,"o":19.31,"t":"2026-10-20T20:00:00Z","v":9129,"vw":19.31},{"c":19.515,"h":19.515,"l":19.41,"n":37,"o":19.44,"t":"2026-10-21T13:30:00Z","v":7672,"vw":19.451539},{"c":19.48,"h":19.49,"l":19.45,"n":28,"o":19.49,"t":"2026-10-21T13:45:00Z","v":1632,"vw":19.47216},{"c":19.415,"h":19.4967,"l":19.35,"n":29,"o":19.48,"t":"2026-10-21T14:00:00Z","v":2667,"vw":19.452965},{"c":19.425,"h":19.4899,"l":19.42,"n":17,"o":19.4899,"t":"2026-10-21T14:15:00Z","v":1373,"vw":19.428037},{"c":19.46,"h":19.46,"l":19.43,"n":17,"o":19.43,"t":"2026-10-21T14:30:00Z","v":1943,"vw":19.446716},{"c":19.4121,"h":19.47,"l":19.4121,"n":41,"o":19.46,"t":"2026-10-21T14:45:00Z","v":3064,"vw":19.447548},{"c":19.41,"h":19.41,"l":19.41,"n":4,"o":19.41,"t":"2026-10-21T15:00:00Z","v":325,"vw":19.41},{"c":19.39,"h":19.4275,"l":19.36,"n":16,"o":19.36,"t":"2026-10-21T15:15:00Z","v":699,"vw":19.390794},{"c":19.355,"h":19.39,"l":19.355,"n":6,"o":19.39,"t":"2026-10-21T15:30:00Z","v":334,"vw":19.3725},{"c":19.37,"h":19.385,"l":19.37,"n":10,"o":19.385,"t":"2026-10-21T15:45:00Z","v":643,"vw":19.380731},{"c":19.4,"h":19.41,"l":19.39,"n":37,"o":19.39,"t":"2026-10-21T16:00:00Z","v":1025,"vw":19.404624},{"c":19.43,"h":19.43,"l":19.41,"n":7,"o":19.41,"t":"2026-10-21T16:15:00Z","v":255,"vw":19.418969},{"c":19.43,"h":19.43,"l":19.43,"n":5,"o":19.43,"t":"2026-10-21T16:30:00Z","v":712,"vw":19.43},{"c":19.35,"h":19.405,"l":19.27,"n":70,"o":19.405,"t":"2026-10-21T16:45:00Z","v":3819,"vw":19.370482},{"c":19.37,"h":19.37,"l":19.34,"n":2,"o":19.34,"t":"2026-10-21T17:15:00Z","v":260,"vw":19.351538},{"c":19.345,"h":19.355,"l":19.34,"n":15,"o":19.345,"t":"2026-10-21T17:30:00Z","v":1539,"vw":19.34814},{"c":19.425,"h":19.425,"l":19.335,"n":32,"o":19.35,"t":"2026-10-21T17:45:00Z","v":1539,"vw":19.373156},{"c":19.425,"h":19.425,"l":19.425,"n":3,"o":19.425,"t":"2026-10-21T18:00:00Z","v":360,"vw":19.425},{"c":19.425,"h":19.425,"l":19.3711,"n":3,"o":19.3711,"t":"2026-10-21T18:15:00Z","v":202,"vw":19.39805},{"c":19.425,"h":19.425,"l":19.425,"n":9,"o":19.425,"t":"2026-10-21T18:30:00Z","v":456,"vw":19.425},{"c":19.54,"h":19.54,"l":19.4,"n":75,"o":19.4,"t":"2026-10-21T18:45:00Z","v":4497,"vw":19.482116},{"c":19.54,"h":19.55,"l":19.495,"n":10,"o":19.495,"t":"2026-10-21T19:00:00Z","v":1265,"vw":19.524436},{"c":19.55,"h":19.57,"l":19.52,"n":34,"o":19.54,"t":"2026-10-21T19:15:00Z","v":1283,"vw":19.545714},{"c":19.62,"h":19.64,"l":19.565,"n":44,"o":19.565,"t":"2026-10-21T19:30:00Z","v":3012,"vw":19.598114},{"c":19.58,"h":19.62,"l":19.53,"n":209,"o":19.62,"t":"2026-10-21T19:45:00Z","v":7748,"vw":19.56995},{"c":19.56,"h":19.56,"l":19.56,"n":3,"o":19.56,"t":"2026-10-21T20:00:00Z","v":10295,"vw":19.56},{"c":19.715,"h":19.77,"l":19.7,"n":32,"o":19.7,"t":"2026-10-22T13:30:00Z","v":3634,"vw":19.710089},{"c":19.71,"h":19.72,"l":19.705,"n":24,"o":19.72,"t":"2026-10-22T13:45:00Z","v":1082,"vw":19.716449},{"c":19.6579,"h":19.68,"l":19.6579,"n":10,"o":19.68,"t":"2026-10-22T14:00:00Z","v":937,"vw":19.660663},{"c":19.765,"h":19.765,"l":19.63,"n":13,"o":19.7,"t":"2026-10-22T14:15:00Z","v":1274,"vw":19.696244},{"c":19.75,"h":19.765,"l":19.6181,"n":28,"o":19.6181,"t":"2026-10-22T14:30:00Z","v":3157,"vw":19.691733},{"c":19.9,"h":19.9,"l":19.69,"n":179,"o":19.69,"t":"2026-10-22T14:45:00Z","v":11417,"vw":19.768566},{"c":19.98,"h":19.99,"l":19.92,"n":46,"o":19.92,"t":"2026-10-22T15:00:00Z","v":4245,"vw":19.971497},{"c":20.055,"h":20.1899,"l":20,"n":409,"o":20,"t":"2026-10-22T15:15:00Z","v":24370,"vw":20.042078},{"c":20.0489,"h":20.06,"l":19.96,"n":18,"o":20.06,"t":"2026-10-22T15:30:00Z","v":869,"vw":20.0213},{"c":19.98,"h":19.98,"l":19.96,"n":21,"o":19.97,"t":"2026-10-22T15:45:00Z","v":1362,"vw":19.971369},{"c":19.98,"h":19.98,"l":19.98,"n":16,"o":19.98,"t":"2026-10-22T16:00:00Z","v":500,"vw":19.98},{"c":19.95,"h":20.015,"l":19.95,"n":44,"o":19.98,"t":"2026-10-22T16:15:00Z","v":2316,"vw":19.988889},{"c":19.985,"h":19.985,"l":19.985,"n":6,"o":19.985,"t":"2026-10-22T16:30:00Z","v":119,"vw":19.985},{"c":20,"h":20,"l":20,"n":4,"o":20,"t":"2026-10-22T16:45:00Z","v":325,"vw":20},{"c":20.005,"h":20.005,"l":19.95,"n":23,"o":19.95,"t":"2026-10-22T17:00:00Z","v":745,"vw":19.983982},{"c":20.02,"h":20.05,"l":19.9963,"n":13,"o":20.05,"t":"2026-10-22T17:30:00Z","v":2658,"vw":20.023029},{"c":20,"h":20,"l":20,"n":11,"o":20,"t":"2026-10-22T17:45:00Z","v":204,"vw":20},{"c":20,"h":20.02,"l":20,"n":32,"o":20,"t":"2026-10-22T18:00:00Z","v":530,"vw":20.006667},{"c":20.093,"h":20.093,"l":20,"n":132,"o":20,"t":"2026-10-22T18:15:00Z","v":4062,"vw":20.020869},{"c":20.04,"h":20.1,"l":20.005,"n":97,"o":20.03,"t":"2026-10-22T18:30:00Z","v":10753,"vw":20.037817},{"c":20.05,"h":20.05,"l":20.05,"n":6,"o":20.05,"t":"2026-10-22T18:45:00Z","v":1696,"vw":20.05},{"c":20.07,"h":20.07,"l":20.07,"n":11,"o":20.07,"t":"2026-10-22T19:00:00Z","v":239,"vw":20.07},{"c":20.03,"h":20.04,"l":19.99,"n":40,"o":20.04,"t":"2026-10-22T19:30:00Z","v":1104,"vw":20.02},{"c":20.18,"h":20.19,"l":20.045,"n":220,"o":20.045,"t":"2026-10-22T19:45:00Z","v":8765,"vw":20.12816},{"c":20.19,"h":20.19,"l":20.19,"n":5,"o":20.19,"t":"2026-10-22T20:00:00Z","v":12188,"vw":20.19},{"c":20.19,"h":20.19,"l":20.19,"n":1,"o":20.19,"t":"2026-10-22T20:30:00Z","v":100,"vw":20.19}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.38801375048194564,"strike":28.698624951805435,"iv":1.0186254203869414,"gamma":0.041875800215816314,"theta":-0.02316395108010144,"vega":0.013162166552369237,"rho":0.0020463145836393014,"breakevenPct":44.06458000142336},{"delta":0.2,"premium":0.43762404534981675,"strike":24.918554546130213,"iv":0.7641124326180067,"gamma":0.06428409863140792,"theta":-0.021177871109731558,"vega":0.01571909265534795,"rho":0.002782818988455874,"breakevenPct":25.58780877404671},{"delta":0.25,"premium":0.5423747948208504,"strike":24.24274325922032,"iv":0.7242783528408692,"gamma":0.07549815487880997,"theta":-0.020933590935269954,"vega":0.016637051894789014,"rho":0.0034906292567200505,"breakevenPct":22.75937619634061},{"delta":0.3,"premium":0.6471255442918842,"strike":23.566931972310424,"iv":0.6844442730637317,"gamma":0.08671221112621201,"theta":-0.02068931076080835,"vega":0.017555011134230074,"rho":0.004198439524984227,"breakevenPct":19.93094361863451},{"delta":0.35,"premium":0.7518762937629178,"strike":22.89112068540053,"iv":0.6446101932865942,"gamma":0.09792626737361405,"theta":-0.020445030586346745,"vega":0.018472970373671137,"rho":0.004906249793248404,"breakevenPct":17.102511040928412},{"delta":0.4,"premium":0.8566270432339516,"strike":22.215309398490636,"iv":0.6047761135094567,"gamma":0.10914032362101611,"theta":-0.02020075041188514,"vega":0.0193909296131122,"rho":0.00561406006151258,"breakevenPct":14.274078463222311},{"delta":0.45,"premium":0.9613777927049851,"strike":21.53949811158074,"iv":0.5649420337323192,"gamma":0.12035437986841815,"theta":-0.019956470237423536,"vega":0.02030888885255326,"rho":0.006321870329776757,"breakevenPct":11.445645885516214},{"delta":0.5,"premium":1.066128542176019,"strike":20.863686824670843,"iv":0.5251079539551817,"gamma":0.1315684361158202,"theta":-0.019712190062961932,"vega":0.02122684809199432,"rho":0.0070296805980409344,"breakevenPct":8.617213307810115},{"delta":0.55,"premium":1.1708792916470527,"strike":20.18787553776095,"iv":0.4852738741780442,"gamma":0.14278249236322227,"theta":-0.019467909888500327,"vega":0.022144807331435385,"rho":0.0077374908663051115,"breakevenPct":5.7887807301040155},{"delta":0.6,"premium":1.3544798074351432,"strike":19.75862530088259,"iv":0.46206368012837656,"gamma":0.13778015512169028,"theta":-0.018096576624765978,"vega":0.020913131853436746,"rho":0.008398388371086493,"breakevenPct":4.57209068012744},{"delta":0.65,"premium":1.5684407595613803,"strike":19.424311313185342,"iv":0.44525437282695907,"gamma":0.12653383257555495,"theta":-0.016291281091200854,"vega":0.018853757689221713,"rho":0.0090412225126432,"breakevenPct":3.97598847323785},{"delta":0.7,"premium":1.782401711687617,"strike":19.0899973254881,"iv":0.42844506552554157,"gamma":0.11528751002941963,"theta":-0.014485985557635733,"vega":0.016794383525006687,"rho":0.009684056654199904,"breakevenPct":3.3798862663482616},{"delta":0.75,"premium":1.996362663813854,"strike":18.755683337790853,"iv":0.41163575822412407,"gamma":0.10404118748328428,"theta":-0.012680690024070605,"vega":0.014735009360791654,"rho":0.010326890795756612,"breakevenPct":2.7837840594586716},{"delta":0.8,"premium":2.210323615940091,"strike":18.421369350093606,"iv":0.3948264509227066,"gamma":0.09279486493714895,"theta":-0.01087539449050548,"vega":0.01267563519657662,"rho":0.010969724937313317,"breakevenPct":2.1876818525690815},{"delta":0.85,"premium":2.424284568066328,"strike":18.087055362396363,"iv":0.3780171436212891,"gamma":0.08154854239101364,"theta":-0.009070098956940357,"vega":0.010616261032361593,"rho":0.011612559078870023,"breakevenPct":1.5915796456794928},{"delta":0.9,"premium":2.638245520192565,"strike":17.752741374699117,"iv":0.3612078363198716,"gamma":0.07030221984487829,"theta":-0.007264803423375231,"vega":0.00855688686814656,"rho":0.012255393220426729,"breakevenPct":0.9954774387899032}],"put":[{"delta":0.1,"premium":0.9383229133620795,"strike":10.587400825123051,"iv":2.5313673505172294,"gamma":0.013694898598914861,"theta":-0.04253480658752521,"vega":0.009948035719731135,"rho":-0.0023614642336793707,"breakevenPct":52.20862847072327},{"delta":0.15,"premium":0.48786989511296724,"strike":15.643494755648364,"iv":1.0067391740327096,"gamma":0.04296695673356862,"theta":-0.021911239465684112,"vega":0.013117867198406146,"rho":-0.002838969548349915,"breakevenPct":24.934993261340285},{"delta":0.2,"premium":0.5213365706137837,"strike":17.316828530689182,"iv":0.7510203593383751,"gamma":0.06668940610702276,"theta":-0.019872801642629993,"vega":0.015858759100605597,"rho":-0.003694159617745829,"breakevenPct":16.8128184245894},{"delta":0.25,"premium":0.6500066685344651,"strike":17.980794878978713,"iv":0.694675030753118,"gamma":0.07909705647666145,"theta":-0.01994782149339287,"vega":0.017359087378822406,"rho":-0.004607398339613979,"breakevenPct":14.161524465357868},{"delta":0.3,"premium":0.7903792170546615,"strike":18.520689296364083,"iv":0.6628367872362415,"gamma":0.09011388629573593,"theta":-0.02028262858072098,"vega":0.01870692497806775,"rho":-0.005527772429840304,"breakevenPct":12.182713822142542},{"delta":0.35,"premium":0.9307517655748581,"strike":19.060583713749455,"iv":0.630998543719365,"gamma":0.10113071611481039,"theta":-0.020617435668049088,"vega":0.020054762577313097,"rho":-0.00644814652006663,"breakevenPct":10.203903178927217},{"delta":0.4,"premium":1.0711243140950546,"strike":19.600478131134825,"iv":0.5991603002024886,"gamma":0.1121475459338849,"theta":-0.020952242755377198,"vega":0.021402600176558442,"rho":-0.007368520610292957,"breakevenPct":8.225092535711891},{"delta":0.45,"premium":1.2888535031847135,"strike":20.14786169244768,"iv":0.5850513193812557,"gamma":0.11838371246587807,"theta":-0.02141292083712466,"vega":0.022311282984531392,"rho":-0.008346682671984627,"breakevenPct":6.592331900629201},{"delta":0.5,"premium":1.7267515923566878,"strike":20.71656050955414,"iv":0.6214025477707006,"gamma":0.11101337579617834,"theta":-0.022231847133757962,"vega":0.021970063694267516,"rho":-0.009489318190923822,"breakevenPct":5.944482827154779},{"delta":0.55,"premium":2.1646496815286627,"strike":21.2852593266606,"iv":0.6577537761601456,"gamma":0.10364303912647863,"theta":-0.023050773430391264,"vega":0.021628844404003637,"rho":-0.010631953709863015,"breakevenPct":5.296633753680357},{"delta":0.6,"premium":2.602547770700636,"strike":21.85395814376706,"iv":0.6941050045495906,"gamma":0.09627270245677891,"theta":-0.023869699727024567,"vega":0.02128762511373976,"rho":-0.011774589228802208,"breakevenPct":4.648784680205937},{"delta":0.65,"premium":3.0404458598726105,"strike":22.42265696087352,"iv":0.7304562329390355,"gamma":0.08890236578707918,"theta":-0.02468862602365787,"vega":0.020946405823475886,"rho":-0.012917224747741402,"breakevenPct":4.000935606731515},{"delta":0.7,"premium":3.6261875761266738,"strike":23.157734470158342,"iv":0.734216077953715,"gamma":0.08132265529841658,"theta":-0.02259001218026797,"vega":0.019321437271619977,"rho":-0.014175739181336558,"breakevenPct":3.261283338129441},{"delta":0.75,"premium":4.235200974421437,"strike":23.919001218026796,"iv":0.7328457978075518,"gamma":0.07370998781973204,"theta":-0.020032155907429964,"vega":0.01749439707673569,"rho":-0.015452493814460896,"breakevenPct":2.507180566590606},{"delta":0.8,"premium":4.8442143727162,"strike":24.68026796589525,"iv":0.7314755176613885,"gamma":0.06609732034104748,"theta":-0.017474299634591958,"vega":0.015667356881851398,"rho":-0.016729248447585235,"breakevenPct":1.7530777950517704},{"delta":0.85,"premium":13.716638685244112,"strike":33.45563182132487,"iv":1.4443789844979322,"gamma":0.0284941082739714,"theta":-0.030214822103755864,"vega":0.013094675380705936,"rho":-0.02453591431681666,"breakevenPct":2.2338130951918704},{"delta":0.9,"premium":10.02385566049498,"strike":30.067757486692646,"iv":0.9871446859705476,"gamma":0.031244982515175913,"theta":-0.014023820041250114,"vega":0.009962640693739332,"rho":-0.022404894362722225,"breakevenPct":0.723616512146303}]},"raw":{"call":[{"delta":0.15,"premium":0.38801375048194564,"strike":28.698624951805435,"iv":1.0186254203869414,"gamma":0.041875800215816314,"theta":-0.02316395108010144,"vega":0.013162166552369237,"rho":0.0020463145836393014,"breakevenPct":44.06458000142336},{"delta":0.2,"premium":0.43762404534981675,"strike":24.918554546130213,"iv":0.7641124326180067,"gamma":0.06428409863140792,"theta":-0.021177871109731558,"vega":0.01571909265534795,"rho":0.002782818988455874,"breakevenPct":25.58780877404671},{"delta":0.25,"premium":0.5423747948208504,"strike":24.24274325922032,"iv":0.7242783528408692,"gamma":0.07549815487880997,"theta":-0.020933590935269954,"vega":0.016637051894789014,"rho":0.0034906292567200505,"breakevenPct":22.75937619634061},{"delta":0.3,"premium":0.6471255442918842,"strike":23.566931972310424,"iv":0.6844442730637317,"gamma":0.08671221112621201,"theta":-0.02068931076080835,"vega":0.017555011134230074,"rho":0.004198439524984227,"breakevenPct":19.93094361863451},{"delta":0.35,"premium":0.7518762937629178,"strike":22.89112068540053,"iv":0.6446101932865942,"gamma":0.09792626737361405,"theta":-0.020445030586346745,"vega":0.018472970373671137,"rho":0.004906249793248404,"breakevenPct":17.102511040928412},{"delta":0.4,"premium":0.8566270432339516,"strike":22.215309398490636,"iv":0.6047761135094567,"gamma":0.10914032362101611,"theta":-0.02020075041188514,"vega":0.0193909296131122,"rho":0.00561406006151258,"breakevenPct":14.274078463222311},{"delta":0.45,"premium":0.9613777927049851,"strike":21.53949811158074,"iv":0.5649420337323192,"gamma":0.12035437986841815,"theta":-0.019956470237423536,"vega":0.02030888885255326,"rho":0.006321870329776757,"breakevenPct":11.445645885516214},{"delta":0.5,"premium":1.066128542176019,"strike":20.863686824670843,"iv":0.5251079539551817,"gamma":0.1315684361158202,"theta":-0.019712190062961932,"vega":0.02122684809199432,"rho":0.0070296805980409344,"breakevenPct":8.617213307810115},{"delta":0.55,"premium":1.1708792916470527,"strike":20.18787553776095,"iv":0.4852738741780442,"gamma":0.14278249236322227,"theta":-0.019467909888500327,"vega":0.022144807331435385,"rho":0.0077374908663051115,"breakevenPct":5.7887807301040155},{"delta":0.6,"premium":1.3544798074351432,"strike":19.75862530088259,"iv":0.46206368012837656,"gamma":0.13778015512169028,"theta":-0.018096576624765978,"vega":0.020913131853436746,"rho":0.008398388371086493,"breakevenPct":4.57209068012744},{"delta":0.65,"premium":1.5684407595613803,"strike":19.424311313185342,"iv":0.44525437282695907,"gamma":0.12653383257555495,"theta":-0.016291281091200854,"vega":0.018853757689221713,"rho":0.0090412225126432,"breakevenPct":3.97598847323785},{"delta":0.7,"premium":1.782401711687617,"strike":19.0899973254881,"iv":0.42844506552554157,"gamma":0.11528751002941963,"theta":-0.014485985557635733,"vega":0.016794383525006687,"rho":0.009684056654199904,"breakevenPct":3.3798862663482616},{"delta":0.75,"premium":1.996362663813854,"strike":18.755683337790853,"iv":0.41163575822412407,"gamma":0.10404118748328428,"theta":-0.012680690024070605,"vega":0.014735009360791654,"rho":0.010326890795756612,"breakevenPct":2.7837840594586716},{"delta":0.8,"premium":2.210323615940091,"strike":18.421369350093606,"iv":0.3948264509227066,"gamma":0.09279486493714895,"theta":-0.01087539449050548,"vega":0.01267563519657662,"rho":0.010969724937313317,"breakevenPct":2.1876818525690815},{"delta":0.85,"premium":2.424284568066328,"strike":18.087055362396363,"iv":0.3780171436212891,"gamma":0.08154854239101364,"theta":-0.009070098956940357,"vega":0.010616261032361593,"rho":0.011612559078870023,"breakevenPct":1.5915796456794928},{"delta":0.9,"premium":2.638245520192565,"strike":17.752741374699117,"iv":0.3612078363198716,"gamma":0.07030221984487829,"theta":-0.007264803423375231,"vega":0.00855688686814656,"rho":0.012255393220426729,"breakevenPct":0.9954774387899032}],"put":[{"delta":0.1,"premium":0.9383229133620795,"strike":10.587400825123051,"iv":2.5313673505172294,"gamma":0.013694898598914861,"theta":-0.04253480658752521,"vega":0.009948035719731135,"rho":-0.0023614642336793707,"breakevenPct":52.20862847072327},{"delta":0.15,"premium":0.48786989511296724,"strike":15.643494755648364,"iv":1.0067391740327096,"gamma":0.04296695673356862,"theta":-0.021911239465684112,"vega":0.013117867198406146,"rho":-0.002838969548349915,"breakevenPct":24.934993261340285},{"delta":0.2,"premium":0.5213365706137837,"strike":17.316828530689182,"iv":0.7510203593383751,"gamma":0.06668940610702276,"theta":-0.019872801642629993,"vega":0.015858759100605597,"rho":-0.003694159617745829,"breakevenPct":16.8128184245894},{"delta":0.25,"premium":0.6500066685344651,"strike":17.980794878978713,"iv":0.694675030753118,"gamma":0.07909705647666145,"theta":-0.01994782149339287,"vega":0.017359087378822406,"rho":-0.004607398339613979,"breakevenPct":14.161524465357868},{"delta":0.3,"premium":0.7903792170546615,"strike":18.520689296364083,"iv":0.6628367872362415,"gamma":0.09011388629573593,"theta":-0.02028262858072098,"vega":0.01870692497806775,"rho":-0.005527772429840304,"breakevenPct":12.182713822142542},{"delta":0.35,"premium":0.9307517655748581,"strike":19.060583713749455,"iv":0.630998543719365,"gamma":0.10113071611481039,"theta":-0.020617435668049088,"vega":0.020054762577313097,"rho":-0.00644814652006663,"breakevenPct":10.203903178927217},{"delta":0.4,"premium":1.0711243140950546,"strike":19.600478131134825,"iv":0.5991603002024886,"gamma":0.1121475459338849,"theta":-0.020952242755377198,"vega":0.021402600176558442,"rho":-0.007368520610292957,"breakevenPct":8.225092535711891},{"delta":0.45,"premium":1.2888535031847135,"strike":20.14786169244768,"iv":0.5850513193812557,"gamma":0.11838371246587807,"theta":-0.02141292083712466,"vega":0.022311282984531392,"rho":-0.008346682671984627,"breakevenPct":6.592331900629201},{"delta":0.5,"premium":1.7267515923566878,"strike":20.71656050955414,"iv":0.6214025477707006,"gamma":0.11101337579617834,"theta":-0.022231847133757962,"vega":0.021970063694267516,"rho":-0.009489318190923822,"breakevenPct":5.944482827154779},{"delta":0.55,"premium":2.1646496815286627,"strike":21.2852593266606,"iv":0.6577537761601456,"gamma":0.10364303912647863,"theta":-0.023050773430391264,"vega":0.021628844404003637,"rho":-0.010631953709863015,"breakevenPct":5.296633753680357},{"delta":0.6,"premium":2.602547770700636,"strike":21.85395814376706,"iv":0.6941050045495906,"gamma":0.09627270245677891,"theta":-0.023869699727024567,"vega":0.02128762511373976,"rho":-0.011774589228802208,"breakevenPct":4.648784680205937},{"delta":0.65,"premium":3.0404458598726105,"strike":22.42265696087352,"iv":0.7304562329390355,"gamma":0.08890236578707918,"theta":-0.02468862602365787,"vega":0.020946405823475886,"rho":-0.012917224747741402,"breakevenPct":4.000935606731515},{"delta":0.7,"premium":3.6261875761266738,"strike":23.157734470158342,"iv":0.734216077953715,"gamma":0.08132265529841658,"theta":-0.02259001218026797,"vega":0.019321437271619977,"rho":-0.014175739181336558,"breakevenPct":3.261283338129441},{"delta":0.75,"premium":4.235200974421437,"strike":23.919001218026796,"iv":0.7328457978075518,"gamma":0.07370998781973204,"theta":-0.020032155907429964,"vega":0.01749439707673569,"rho":-0.015452493814460896,"breakevenPct":2.507180566590606},{"delta":0.8,"premium":4.8442143727162,"strike":24.68026796589525,"iv":0.7314755176613885,"gamma":0.06609732034104748,"theta":-0.017474299634591958,"vega":0.015667356881851398,"rho":-0.016729248447585235,"breakevenPct":1.7530777950517704},{"delta":0.85,"premium":13.716638685244112,"strike":33.45563182132487,"iv":1.4443789844979322,"gamma":0.0284941082739714,"theta":-0.030214822103755864,"vega":0.013094675380705936,"rho":-0.02453591431681666,"breakevenPct":2.2338130951918704},{"delta":0.9,"premium":10.02385566049498,"strike":30.067757486692646,"iv":0.9871446859705476,"gamma":0.031244982515175913,"theta":-0.014023820041250114,"vega":0.009962640693739332,"rho":-0.022404894362722225,"breakevenPct":0.723616512146303}]}},"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"}}